Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Filo Corp (OP: FLMMF )

19.59 +0.77 (+4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 8.220 8.220 7.480 7.600 22,361 +0.03(+0.37%)
May 27, 2021 7.674 7.778 7.382 7.572 224,773 +0.12(+1.57%)
May 26, 2021 7.682 7.682 7.455 7.455 220,330 +0.07(+0.88%)
May 25, 2021 8.194 8.194 7.390 7.390 255,874 -0.62(-7.73%)
May 24, 2021 8.390 8.530 7.920 8.009 30,236 -0.19(-2.33%)
May 21, 2021 7.640 8.244 7.640 8.200 114,752 +0.76(+10.26%)
May 20, 2021 7.010 7.555 7.010 7.437 46,488 -0.15(-2.02%)
May 19, 2021 7.498 7.960 7.320 7.590 86,896 -0.48(-6.00%)
May 18, 2021 8.000 8.300 7.370 8.074 116,123 +0.27(+3.47%)
May 17, 2021 7.000 7.900 6.206 7.804 164,886 +1.54(+24.60%)
May 14, 2021 6.300 6.780 5.570 6.263 146,289 -0.05(-0.81%)
May 13, 2021 4.670 6.890 4.000 6.314 228,804 +2.96(+88.12%)
May 12, 2021 3.620 3.620 3.350 3.356 45,967 -0.26(-7.18%)
May 11, 2021 3.470 3.616 3.380 3.616 12,500 +0.01(+0.17%)
May 10, 2021 3.430 3.649 3.400 3.610 40,659 +0.32(+9.72%)
May 07, 2021 3.231 3.520 3.231 3.290 17,703 +0.04(+1.23%)
May 06, 2021 2.920 3.250 2.920 3.250 10,510 +0.36(+12.40%)
May 05, 2021 2.875 2.910 2.875 2.891 2,400 +0.05(+1.90%)
May 04, 2021 2.930 2.930 2.700 2.837 15,763 -0.08(-2.83%)
May 03, 2021 2.930 2.980 2.910 2.920 48,140 +0.04(+1.53%)
Apr 30, 2021 2.750 2.876 2.750 2.876 1,100 +0.18(+6.52%)
Apr 29, 2021 2.756 2.770 2.700 2.700 22,640 -0.05(-1.82%)
Apr 28, 2021 2.689 2.790 2.689 2.750 2,216 -0.02(-0.65%)
Apr 27, 2021 2.630 2.768 2.610 2.768 6,560 +0.15(+5.66%)
Apr 26, 2021 2.600 2.650 2.560 2.620 15,347 +0.06(+2.22%)
Apr 23, 2021 2.531 2.570 2.531 2.563 13,100 +0.03(+1.30%)
Apr 22, 2021 2.507 2.550 2.450 2.530 27,931 -0.08(-3.06%)
Apr 21, 2021 2.547 2.630 2.547 2.610 6,486 +0.06(+2.35%)
Apr 20, 2021 2.630 2.650 2.540 2.550 11,053 -0.06(-2.30%)
Apr 19, 2021 2.500 2.840 2.500 2.610 10,430 -0.09(-3.33%)
Apr 16, 2021 2.650 2.726 2.650 2.700 2,400 -0.01(-0.48%)
Apr 15, 2021 2.750 2.757 2.660 2.713 6,665 +0.01(+0.48%)
Apr 14, 2021 2.703 2.740 2.695 2.700 2,155 +0.00(+0.00%)
Apr 13, 2021 2.787 2.810 2.700 2.700 15,086 +0.02(+0.75%)
Apr 12, 2021 2.950 2.950 2.680 2.680 15,033 -0.22(-7.48%)
Apr 09, 2021 2.780 2.897 2.776 2.897 15,600 +0.12(+4.39%)
Apr 08, 2021 2.580 2.930 2.580 2.775 40,643 +0.22(+8.72%)
Apr 07, 2021 2.650 2.660 2.481 2.552 23,090 -0.12(-4.40%)
Apr 06, 2021 2.650 2.700 2.510 2.670 20,982 +0.04(+1.52%)
Apr 05, 2021 2.730 2.730 2.585 2.630 22,028 -0.02(-0.75%)
Apr 01, 2021 2.550 2.660 2.490 2.650 21,900 +0.17(+6.85%)
Mar 31, 2021 2.390 2.570 2.390 2.480 42,999 +0.23(+10.05%)
Mar 30, 2021 2.370 2.370 2.250 2.253 25,506 -0.11(-4.51%)
Mar 29, 2021 2.418 2.418 2.250 2.360 10,269 -0.03(-1.26%)
Mar 26, 2021 2.200 2.400 2.150 2.390 28,200 +0.25(+11.69%)
Mar 25, 2021 2.220 2.220 2.117 2.140 10,817 -0.09(-4.04%)
Mar 24, 2021 2.300 2.330 2.223 2.230 5,716 -0.05(-2.19%)
Mar 23, 2021 2.350 2.386 2.280 2.280 21,183 -0.11(-4.78%)
Mar 22, 2021 2.400 2.462 2.380 2.394 15,905 -0.01(-0.23%)
Mar 19, 2021 2.300 2.420 2.216 2.400 41,200 +0.14(+6.19%)
Mar 18, 2021 2.030 2.330 2.010 2.260 23,644 +0.28(+14.03%)
Mar 17, 2021 2.000 2.000 1.966 1.982 15,015 -0.06(-2.84%)
Mar 16, 2021 2.024 2.040 2.000 2.040 5,011 +0.02(+1.00%)
Mar 15, 2021 2.120 2.120 2.000 2.020 17,587 -0.10(-4.72%)
Mar 12, 2021 2.080 2.120 2.078 2.120 4,600 +0.04(+2.02%)
Mar 11, 2021 1.990 2.112 1.990 2.078 48,746 +0.13(+6.57%)
Mar 10, 2021 1.830 1.970 1.824 1.950 17,732 +0.14(+7.49%)
Mar 09, 2021 1.800 1.825 1.792 1.814 11,795 +0.00(+0.22%)
Mar 05, 2021 1.810 1.810 1.810 0 +0.02(+1.05%)
Mar 04, 2021 1.910 1.910 1.790 1.791 3,900 -0.11(-5.73%)
Mar 03, 2021 1.800 1.900 1.800 1.900 13,300 +0.04(+2.15%)
Mar 02, 2021 1.780 1.910 1.780 1.860 12,200 +0.07(+3.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.