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 (%)
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%)
Aug 01, 2006 5.786 5.901 5.717 5.784 20,695 -0.13(-2.27%)
Jul 31, 2006 5.919 5.919 5.919 5.919 0 +0.00(+0.00%)
Jul 28, 2006 5.919 5.919 5.919 5.919 0 +0.00(+0.00%)
Jul 27, 2006 5.919 5.919 5.919 5.919 1,486 +0.04(+0.71%)
Jul 26, 2006 5.877 5.877 5.877 5.877 0 +0.00(+0.00%)
Jul 25, 2006 5.756 5.958 5.756 5.877 16,681 +0.07(+1.25%)
Jul 24, 2006 5.778 5.885 5.717 5.805 19,112 +0.02(+0.35%)
Jul 21, 2006 5.784 5.784 5.784 5.784 0 +0.00(+0.00%)
Jul 20, 2006 5.798 5.798 5.784 5.784 11,299 +0.04(+0.70%)
Jul 19, 2006 5.852 5.852 5.744 5.744 5,582 -0.11(-1.84%)
Jul 18, 2006 5.670 5.852 5.670 5.852 1,509 +0.18(+3.20%)
Jul 17, 2006 5.665 5.842 5.665 5.670 10,451 -0.05(-0.82%)
Jul 14, 2006 5.717 5.717 5.717 5.717 19,974 -0.13(-2.30%)
Jul 13, 2006 5.852 5.852 5.852 5.852 1,486 +0.00(+0.00%)
Jul 12, 2006 5.896 5.896 5.852 5.852 1,486 +0.07(+1.24%)
Jul 11, 2006 5.780 5.780 5.780 5.780 0 +0.00(+0.00%)
Jul 10, 2006 5.724 5.856 5.724 5.780 3,724 -0.00(-0.05%)
Jul 07, 2006 5.784 5.784 5.751 5.783 14,161 -0.13(-2.27%)
Jul 06, 2006 5.918 5.918 5.918 5.918 0 +0.00(+0.00%)
Jul 05, 2006 5.918 5.918 5.918 5.918 743 +0.31(+5.62%)
Jul 03, 2006 5.603 5.603 5.603 5.603 0 +0.00(+0.00%)
Jun 30, 2006 5.911 5.911 5.603 5.603 57,716 -0.18(-3.16%)
Jun 29, 2006 5.901 5.901 5.784 5.786 11,150 +0.03(+0.56%)
Jun 28, 2006 5.753 5.753 5.753 5.753 0 +0.00(+0.00%)
Jun 27, 2006 5.753 5.885 5.753 5.753 4,467 -0.08(-1.41%)
Jun 26, 2006 5.670 5.835 5.670 5.835 37,912 +0.15(+2.67%)
Jun 23, 2006 5.725 5.725 5.650 5.684 142,952 -0.04(-0.75%)
Jun 22, 2006 5.727 5.727 5.727 5.727 0 +0.00(+0.00%)
Jun 21, 2006 5.727 5.727 5.727 5.727 0 +0.00(+0.00%)
Jun 20, 2006 5.727 5.727 5.727 5.727 0 +0.00(+0.00%)
Jun 19, 2006 5.704 5.727 5.704 5.727 44,721 -0.07(-1.18%)
Jun 16, 2006 5.795 5.795 5.795 5.795 0 +0.00(+0.00%)
Jun 15, 2006 5.704 5.822 5.684 5.795 38,581 +0.08(+1.41%)
Jun 14, 2006 5.714 5.714 5.714 5.714 0 +0.00(+0.00%)
Jun 13, 2006 5.714 5.714 5.714 5.714 832 -0.01(-0.16%)
Jun 12, 2006 5.724 5.724 5.724 5.724 0 +0.00(+0.00%)
Jun 09, 2006 5.697 5.737 5.677 5.724 17,068 -0.01(-0.19%)
Jun 08, 2006 5.735 5.735 5.735 5.735 0 +0.00(+0.00%)
Jun 07, 2006 5.756 5.756 5.735 5.735 1,709 +0.04(+0.66%)
Jun 06, 2006 5.697 5.697 5.697 5.697 0 +0.00(+0.00%)
Jun 05, 2006 5.709 5.709 5.697 5.697 5,203 -0.01(-0.21%)
Jun 02, 2006 5.709 5.709 5.709 5.709 3,716 +0.01(+0.21%)
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.