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 )

10.00 +0.18 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2006 5.946 5.946 5.946 5.946 0 +0.00(+0.00%)
Oct 30, 2006 5.880 5.961 5.879 5.946 22,970 -0.01(-0.18%)
Oct 27, 2006 5.892 5.958 5.787 5.957 39,614 -0.03(-0.49%)
Oct 26, 2006 6.016 6.016 5.986 5.986 10,258 -0.05(-0.80%)
Oct 25, 2006 5.869 6.035 5.833 6.035 9,307 +0.12(+2.05%)
Oct 24, 2006 5.914 5.914 5.914 5.914 743 +0.09(+1.52%)
Oct 23, 2006 5.823 5.909 5.810 5.825 7,433 -0.01(-0.25%)
Oct 20, 2006 5.811 5.839 5.790 5.839 10,407 -0.03(-0.57%)
Oct 19, 2006 5.784 5.873 5.731 5.873 41,138 +0.04(+0.62%)
Oct 18, 2006 5.784 5.837 5.784 5.837 3,716 +0.07(+1.13%)
Oct 17, 2006 5.770 5.771 5.770 5.771 4,311 -0.03(-0.50%)
Oct 16, 2006 5.779 5.801 5.717 5.801 9,872 -0.01(-0.12%)
Oct 13, 2006 5.807 5.807 5.807 5.807 0 +0.00(+0.00%)
Oct 12, 2006 5.853 5.853 5.807 5.807 2,230 -0.08(-1.33%)
Oct 11, 2006 5.818 5.896 5.763 5.885 15,120 -0.10(-1.69%)
Oct 10, 2006 5.986 5.986 5.986 5.986 0 +0.00(+0.00%)
Oct 09, 2006 5.986 5.986 5.986 5.986 0 +0.00(+0.00%)
Oct 06, 2006 5.818 5.986 5.818 5.986 6,504 +0.00(+0.00%)
Oct 05, 2006 5.986 5.986 5.986 5.986 0 +0.00(+0.00%)
Oct 04, 2006 5.986 5.986 5.986 5.986 0 +0.00(+0.00%)
Oct 03, 2006 5.868 6.053 5.868 5.986 4,460 +0.01(+0.20%)
Oct 02, 2006 5.866 5.974 5.852 5.974 9,909 -0.05(-0.87%)
Sep 29, 2006 6.027 6.027 6.027 6.027 0 +0.00(+0.00%)
Sep 28, 2006 6.027 6.027 6.027 6.027 0 +0.00(+0.00%)
Sep 27, 2006 6.027 6.027 6.027 6.027 1,167 +0.04(+0.67%)
Sep 26, 2006 5.986 5.986 5.986 5.986 0 +0.00(+0.00%)
Sep 25, 2006 5.986 5.986 5.986 5.986 0 +0.00(+0.00%)
Sep 22, 2006 5.986 5.986 5.986 5.986 0 +0.00(+0.00%)
Sep 21, 2006 6.032 6.039 5.986 5.986 6,630 +0.07(+1.14%)
Sep 20, 2006 5.997 6.002 5.919 5.919 4,750 -0.08(-1.30%)
Sep 19, 2006 5.852 6.048 5.852 5.997 18,844 +0.15(+2.48%)
Sep 18, 2006 5.831 5.852 5.831 5.852 29,883 +0.02(+0.35%)
Sep 15, 2006 5.818 5.919 5.798 5.831 78,277 +0.01(+0.23%)
Sep 14, 2006 5.818 5.818 5.791 5.818 33,348 -0.09(-1.57%)
Sep 13, 2006 5.911 5.911 5.911 5.911 0 +0.00(+0.00%)
Sep 12, 2006 5.782 5.959 5.782 5.911 6,274 +0.09(+1.59%)
Sep 11, 2006 5.818 5.818 5.818 5.818 743 +0.03(+0.58%)
Sep 08, 2006 5.818 5.818 5.784 5.784 4,460 -0.07(-1.15%)
Sep 07, 2006 5.852 5.852 5.852 5.852 14,867 +0.00(+0.00%)
Sep 06, 2006 5.759 5.852 5.759 5.852 13,403 +0.06(+0.96%)
Sep 05, 2006 5.757 5.796 5.757 5.796 2,230 +0.00(+0.00%)
Sep 01, 2006 5.796 5.796 5.784 5.796 3,902 +0.01(+0.20%)
Aug 31, 2006 5.784 5.784 5.764 5.784 14,912 +0.01(+0.12%)
Aug 30, 2006 5.778 5.779 5.778 5.778 5,969 +0.00(+0.00%)
Aug 29, 2006 5.778 5.778 5.778 5.778 0 +0.00(+0.00%)
Aug 28, 2006 5.784 5.785 5.778 5.778 2,230 -0.01(-0.23%)
Aug 25, 2006 5.717 5.791 5.717 5.791 1,509 +0.07(+1.29%)
Aug 24, 2006 5.717 5.717 5.717 5.717 3,716 +0.00(+0.00%)
Aug 23, 2006 5.717 5.717 5.717 5.717 13,380 -0.01(-0.26%)
Aug 22, 2006 5.732 5.732 5.732 5.732 1,486 -0.02(-0.35%)
Aug 21, 2006 5.751 5.753 5.751 5.752 5,924 +0.00(+0.02%)
Aug 18, 2006 5.708 5.782 5.708 5.751 27,259 -0.00(-0.07%)
Aug 17, 2006 5.790 5.790 5.755 5.755 11,403 -0.03(-0.47%)
Aug 16, 2006 5.815 5.875 5.717 5.782 59,143 -0.24(-4.04%)
Aug 15, 2006 5.986 6.025 5.801 6.025 5,947 +0.21(+3.55%)
Aug 14, 2006 5.853 5.853 5.818 5.818 8,177 -0.05(-0.77%)
Aug 11, 2006 5.877 5.877 5.862 5.864 2,230 -0.08(-1.42%)
Aug 10, 2006 5.949 5.949 5.949 5.949 869 +0.04(+0.71%)
Aug 09, 2006 5.907 5.907 5.907 5.907 0 +0.00(+0.00%)
Aug 08, 2006 5.865 5.907 5.782 5.907 16,384 +0.00(+0.05%)
Aug 07, 2006 5.904 5.904 5.818 5.904 1,486 -0.01(-0.25%)
Aug 04, 2006 5.884 5.949 5.780 5.919 8,950 +0.14(+2.44%)
Aug 03, 2006 5.778 5.778 5.778 5.778 810 -0.01(-0.14%)
Aug 02, 2006 5.787 5.819 5.786 5.786 5,203 +0.00(+0.02%)
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.