Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

First of Long Isla (NQ: FLIC )

9.560 -0.100 (-1.04%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 11, 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 (%)
Jan 31, 2006 5.690 5.690 5.690 5.690 2,973 +0.00(+0.00%)
Jan 30, 2006 5.690 5.690 5.690 5.690 3,716 +0.02(+0.34%)
Jan 27, 2006 5.671 5.671 5.671 5.671 0 +0.00(+0.00%)
Jan 26, 2006 5.671 5.671 5.671 5.671 3,679 -0.01(-0.20%)
Jan 25, 2006 5.657 5.682 5.657 5.682 7,047 +0.03(+0.57%)
Jan 24, 2006 5.741 5.797 5.643 5.650 41,629 -0.04(-0.71%)
Jan 23, 2006 5.690 5.690 5.690 5.690 743 -0.01(-0.17%)
Jan 20, 2006 5.684 5.700 5.684 5.700 3,270 +0.02(+0.28%)
Jan 19, 2006 5.684 5.684 5.684 5.684 0 +0.00(+0.00%)
Jan 18, 2006 5.741 5.741 5.684 5.684 12,637 -0.02(-0.26%)
Jan 17, 2006 5.710 5.710 5.690 5.699 10,429 -0.02(-0.34%)
Jan 13, 2006 5.718 5.718 5.718 5.718 0 +0.00(+0.00%)
Jan 12, 2006 5.718 5.718 5.718 5.718 0 +0.00(+0.00%)
Jan 11, 2006 5.710 5.718 5.710 5.718 6,155 -0.06(-1.07%)
Jan 10, 2006 5.684 5.784 5.684 5.780 20,814 +0.10(+1.70%)
Jan 09, 2006 5.684 5.684 5.684 5.684 0 +0.00(+0.00%)
Jan 06, 2006 5.650 5.684 5.650 5.684 2,973 +0.07(+1.32%)
Jan 05, 2006 5.732 5.784 5.610 5.610 24,620 -0.07(-1.30%)
Jan 04, 2006 5.778 5.778 5.684 5.684 4,831 -0.05(-0.91%)
Jan 03, 2006 5.684 5.736 5.684 5.736 2,230 +0.05(+0.92%)
Dec 30, 2005 5.739 5.739 5.684 5.684 94,632 -0.03(-0.59%)
Dec 29, 2005 5.723 5.723 5.717 5.717 5,240 -0.04(-0.75%)
Dec 28, 2005 5.760 5.760 5.760 5.760 1,486 -0.03(-0.47%)
Dec 27, 2005 5.787 5.787 5.787 5.787 5,947 +0.00(+0.02%)
Dec 23, 2005 5.743 5.786 5.743 5.786 20,071 +0.10(+1.80%)
Dec 22, 2005 5.684 5.684 5.684 5.684 0 +0.00(+0.00%)
Dec 21, 2005 5.737 5.737 5.677 5.684 18,398 -0.03(-0.59%)
Dec 20, 2005 5.718 5.747 5.717 5.717 10,199 +0.00(+0.00%)
Dec 19, 2005 5.788 5.788 5.717 5.717 10,221 -0.07(-1.23%)
Dec 16, 2005 5.896 5.896 5.788 5.788 20,547 -0.03(-0.51%)
Dec 15, 2005 5.818 5.818 5.818 5.818 0 +0.00(+0.00%)
Dec 14, 2005 5.818 5.818 5.818 5.818 0 +0.00(+0.00%)
Dec 13, 2005 5.818 5.818 5.818 5.818 0 +0.00(+0.00%)
Dec 12, 2005 5.865 5.865 5.818 5.818 3,716 -0.07(-1.26%)
Dec 09, 2005 5.892 5.892 5.892 5.892 1,486 +0.00(+0.00%)
Dec 08, 2005 5.892 5.892 5.892 5.892 0 +0.00(+0.00%)
Dec 07, 2005 5.932 5.932 5.892 5.892 30,218 -0.16(-2.67%)
Dec 06, 2005 6.053 6.053 6.053 6.053 0 +0.00(+0.00%)
Dec 05, 2005 6.053 6.053 5.971 6.053 18,577 +0.01(+0.13%)
Dec 02, 2005 6.045 6.045 6.045 6.045 743 -0.01(-0.13%)
Dec 01, 2005 6.053 6.053 6.021 6.053 2,973 +0.00(+0.00%)
Nov 30, 2005 6.020 6.053 6.013 6.053 7,076 +0.07(+1.12%)
Nov 29, 2005 5.870 5.986 5.869 5.986 5,389 +0.12(+2.06%)
Nov 28, 2005 5.865 5.865 5.865 5.865 3,285 -0.12(-2.02%)
Nov 25, 2005 5.986 5.986 5.986 5.986 3,716 -0.03(-0.45%)
Nov 23, 2005 6.013 6.013 6.013 6.013 0 +0.00(+0.00%)
Nov 22, 2005 5.751 6.013 5.751 6.013 7,433 -0.01(-0.11%)
Nov 21, 2005 5.840 6.020 5.840 6.020 6,199 +0.01(+0.18%)
Nov 18, 2005 6.020 6.053 6.009 6.009 221,430 +0.01(+0.16%)
Nov 17, 2005 5.885 6.000 5.885 6.000 16,354 +0.18(+3.12%)
Nov 16, 2005 5.686 5.818 5.686 5.818 18,302 +0.13(+2.32%)
Nov 15, 2005 5.684 5.686 5.684 5.686 9,388 -0.03(-0.54%)
Nov 14, 2005 5.885 5.885 5.717 5.717 14,124 -0.10(-1.78%)
Nov 11, 2005 5.821 5.821 5.821 5.821 0 +0.00(+0.00%)
Nov 10, 2005 5.821 5.821 5.821 5.821 0 +0.00(+0.00%)
Nov 09, 2005 5.821 5.821 5.821 5.821 0 +0.00(+0.00%)
Nov 08, 2005 5.837 5.837 5.818 5.821 2,973 -0.02(-0.30%)
Nov 07, 2005 5.852 5.865 5.817 5.838 17,789 +0.02(+0.35%)
Nov 04, 2005 5.791 5.852 5.791 5.818 16,473 +0.07(+1.17%)
Nov 03, 2005 5.684 5.751 5.684 5.751 5,947 +0.09(+1.66%)
Nov 02, 2005 5.657 5.657 5.657 5.657 743 +0.04(+0.72%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.