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

Flex Lng Ltd (NY: FLNG )

28.60 -0.14 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Dec 31, 2019 5.825 6.007 5.825 6.006 10,887 +0.08(+1.39%)
Dec 30, 2019 5.924 5.924 5.787 5.923 15,919 -0.09(-1.48%)
Dec 27, 2019 6.090 6.090 5.884 6.012 16,694 -0.26(-4.21%)
Dec 26, 2019 6.470 6.470 6.277 6.277 4,146 -0.08(-1.30%)
Dec 24, 2019 6.316 6.360 6.316 6.360 6,532 +0.04(+0.70%)
Dec 23, 2019 5.919 6.503 5.919 6.316 16,761 +0.42(+7.20%)
Dec 20, 2019 5.814 5.910 5.676 5.891 37,561 -0.17(-2.73%)
Dec 19, 2019 5.401 6.101 5.365 6.057 50,673 +0.65(+12.02%)
Dec 18, 2019 5.401 5.407 5.180 5.407 37,668 -0.14(-2.57%)
Dec 17, 2019 5.318 5.549 5.318 5.549 17,868 +0.38(+7.37%)
Dec 16, 2019 5.142 5.263 5.142 5.168 8,332 +0.07(+1.39%)
Dec 13, 2019 5.241 5.241 5.098 5.098 7,258 -0.09(-1.70%)
Dec 12, 2019 5.114 5.191 5.114 5.186 3,024 -0.10(-1.98%)
Dec 11, 2019 5.180 5.291 5.109 5.291 1,683 +0.11(+2.11%)
Dec 10, 2019 5.279 5.291 5.169 5.181 4,267 -0.03(-0.51%)
Dec 09, 2019 5.291 5.318 5.208 5.208 3,015 +0.00(+0.00%)
Dec 06, 2019 5.180 5.285 5.180 5.208 7,258 +0.19(+3.82%)
Dec 05, 2019 5.026 5.026 5.016 5.016 2,968 +0.00(+0.01%)
Dec 04, 2019 5.302 5.302 4.354 5.016 18,073 +0.45(+9.96%)
Dec 03, 2019 4.857 4.857 4.416 4.562 14,701 -0.38(-7.67%)
Dec 02, 2019 4.740 4.941 4.681 4.941 9,732 +0.20(+4.22%)
Nov 29, 2019 4.710 4.741 4.710 4.741 1,222 +0.09(+2.03%)
Nov 27, 2019 4.695 4.764 4.592 4.646 2,649 +0.03(+0.64%)
Nov 26, 2019 4.887 4.887 4.602 4.617 5,425 -0.17(-3.59%)
Nov 25, 2019 4.744 4.901 4.744 4.789 6,656 +0.03(+0.62%)
Nov 22, 2019 4.906 4.906 4.690 4.759 51,158 -0.20(-3.96%)
Nov 21, 2019 4.759 5.004 4.759 4.955 21,912 +0.38(+8.21%)
Nov 20, 2019 4.494 4.612 4.489 4.580 27,780 +0.09(+2.01%)
Nov 19, 2019 4.475 4.538 4.249 4.489 24,080 +0.08(+1.89%)
Nov 18, 2019 4.514 4.514 4.322 4.406 6,575 -0.17(-3.75%)
Nov 15, 2019 4.519 4.581 4.509 4.578 3,872 +0.07(+1.63%)
Nov 14, 2019 4.406 4.504 4.406 4.504 5,670 +0.16(+3.65%)
Nov 13, 2019 4.318 4.406 4.318 4.346 5,541 +0.08(+1.80%)
Nov 12, 2019 4.264 4.337 4.229 4.269 7,961 +0.00(+0.11%)
Nov 11, 2019 4.259 4.313 4.259 4.264 2,239 +0.01(+0.35%)
Nov 08, 2019 4.264 4.402 4.249 4.249 5,706 -0.07(-1.59%)
Nov 07, 2019 4.386 4.386 4.298 4.318 12,143 -0.01(-0.14%)
Nov 06, 2019 4.538 4.538 4.244 4.323 32,309 -0.19(-4.22%)
Nov 05, 2019 4.661 4.671 4.514 4.514 20,642 -0.09(-1.92%)
Nov 04, 2019 4.936 4.936 4.602 4.602 20,548 -0.33(-6.67%)
Nov 01, 2019 4.774 5.098 4.549 4.931 28,330 +0.22(+4.69%)
Oct 31, 2019 4.911 4.911 4.563 4.710 13,814 -0.20(-4.10%)
Oct 30, 2019 4.995 4.995 4.592 4.911 34,019 -0.09(-1.86%)
Oct 29, 2019 5.152 5.152 4.882 5.004 10,276 -0.15(-2.89%)
Oct 28, 2019 5.201 5.250 4.975 5.154 38,327 -0.42(-7.45%)
Oct 25, 2019 5.274 5.569 5.103 5.569 8,356 +0.22(+4.13%)
Oct 24, 2019 5.410 5.410 5.348 5.348 1,304 +0.05(+0.93%)
Oct 23, 2019 5.103 5.299 5.073 5.299 12,157 +0.14(+2.76%)
Oct 22, 2019 5.274 5.274 5.068 5.157 8,401 -0.33(-5.99%)
Oct 21, 2019 5.402 5.485 5.348 5.485 5,113 +0.09(+1.64%)
Oct 18, 2019 5.299 5.397 5.103 5.397 5,910 +0.05(+0.92%)
Oct 17, 2019 5.284 5.348 5.250 5.348 1,500 +0.10(+1.87%)
Oct 16, 2019 5.226 5.348 5.226 5.250 5,011 -0.14(-2.55%)
Oct 15, 2019 5.588 5.588 5.323 5.387 5,674 -0.19(-3.43%)
Oct 14, 2019 5.642 5.642 5.353 5.579 11,279 -0.15(-2.57%)
Oct 11, 2019 5.696 5.726 5.642 5.726 11,209 +0.25(+4.53%)
Oct 10, 2019 5.245 5.522 5.219 5.478 12,877 +0.23(+4.44%)
Oct 09, 2019 4.946 5.250 4.901 5.245 5,876 +0.34(+7.03%)
Oct 08, 2019 5.054 5.054 4.897 4.900 7,846 -0.15(-3.03%)
Oct 07, 2019 4.538 5.377 4.538 5.053 11,299 +0.46(+9.92%)
Oct 04, 2019 4.533 4.611 4.524 4.597 3,464 +0.06(+1.41%)
Oct 03, 2019 4.784 4.784 4.416 4.533 9,361 -0.14(-3.07%)
Oct 02, 2019 4.735 4.735 4.563 4.677 11,305 -0.06(-1.22%)
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.