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 )

9.540 -0.120 (-1.24%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2005 5.974 5.974 5.974 5.974 0 +0.00(+0.00%)
Sep 29, 2005 6.049 6.053 5.974 5.974 8,548 -0.09(-1.53%)
Sep 28, 2005 6.067 6.067 6.067 6.067 0 +0.00(+0.00%)
Sep 27, 2005 5.852 6.067 5.852 6.067 42,387 +0.15(+2.50%)
Sep 26, 2005 5.919 5.919 5.919 5.919 0 +0.00(+0.00%)
Sep 23, 2005 5.919 5.919 5.919 5.919 1,055 +0.07(+1.15%)
Sep 22, 2005 5.852 5.852 5.852 5.852 0 +0.00(+0.00%)
Sep 21, 2005 5.852 5.852 5.852 5.852 2,899 -0.01(-0.18%)
Sep 20, 2005 5.861 5.862 5.861 5.862 4,088 -0.09(-1.51%)
Sep 19, 2005 5.953 5.953 5.953 5.953 0 +0.00(+0.00%)
Sep 16, 2005 5.919 5.953 5.919 5.953 4,831 +0.02(+0.34%)
Sep 15, 2005 5.938 5.938 5.932 5.932 49,367 -0.02(-0.29%)
Sep 14, 2005 5.946 5.950 5.946 5.950 4,460 +0.03(+0.52%)
Sep 13, 2005 5.919 5.919 5.919 5.919 0 +0.00(+0.00%)
Sep 12, 2005 5.919 5.919 5.919 5.919 0 +0.00(+0.00%)
Sep 09, 2005 5.919 5.919 5.919 5.919 0 +0.00(+0.00%)
Sep 08, 2005 5.852 6.002 5.852 5.919 47,182 +0.05(+0.82%)
Sep 07, 2005 5.892 5.959 5.870 5.870 61,812 +0.01(+0.09%)
Sep 06, 2005 5.926 5.951 5.852 5.865 20,019 -0.05(-0.91%)
Sep 02, 2005 5.953 5.953 5.919 5.919 4,460 -0.06(-0.95%)
Sep 01, 2005 5.973 5.975 5.892 5.975 11,284 +0.03(+0.51%)
Aug 31, 2005 5.919 5.945 5.919 5.945 6,712 -0.01(-0.17%)
Aug 30, 2005 5.957 5.958 5.955 5.955 8,504 -0.10(-1.58%)
Aug 29, 2005 5.916 6.051 5.916 6.051 4,690 +0.12(+2.00%)
Aug 26, 2005 5.932 5.932 5.932 5.932 0 +0.00(+0.00%)
Aug 25, 2005 5.885 5.932 5.885 5.932 25,022 +0.05(+0.80%)
Aug 24, 2005 5.885 5.885 5.885 5.885 14,369 -0.03(-0.55%)
Aug 23, 2005 5.919 5.919 5.918 5.918 20,071 -0.00(-0.02%)
Aug 22, 2005 5.884 5.919 5.884 5.919 11,150 +0.00(+0.00%)
Aug 19, 2005 5.919 5.919 5.919 5.919 5,211 +0.01(+0.23%)
Aug 18, 2005 5.932 5.932 5.905 5.905 2,230 -0.01(-0.16%)
Aug 17, 2005 5.915 5.915 5.915 5.915 0 +0.00(+0.00%)
Aug 16, 2005 5.912 5.916 5.868 5.915 15,008 +0.00(+0.05%)
Aug 15, 2005 5.876 5.912 5.876 5.912 2,230 +0.01(+0.23%)
Aug 12, 2005 5.869 5.899 5.846 5.899 22,873 -0.06(-0.95%)
Aug 11, 2005 5.955 5.955 5.955 5.955 7,299 +0.00(+0.02%)
Aug 10, 2005 5.935 6.049 5.934 5.954 8,920 +0.09(+1.54%)
Aug 09, 2005 5.918 5.918 5.864 5.864 5,203 -0.07(-1.11%)
Aug 08, 2005 5.959 5.959 5.861 5.930 9,292 -0.03(-0.47%)
Aug 05, 2005 5.899 5.958 5.893 5.958 6,021 +0.06(+1.00%)
Aug 04, 2005 5.893 5.936 5.877 5.899 30,857 -0.03(-0.57%)
Aug 03, 2005 5.946 5.957 5.931 5.932 50,787 -0.12(-2.00%)
Aug 02, 2005 6.010 6.053 5.997 6.053 27,341 +0.06(+0.94%)
Aug 01, 2005 5.923 5.997 5.857 5.997 56,950 +0.08(+1.32%)
Jul 29, 2005 5.907 5.919 5.852 5.919 37,287 -0.01(-0.09%)
Jul 28, 2005 5.953 6.008 5.922 5.924 41,294 -0.03(-0.47%)
Jul 27, 2005 6.000 6.017 5.919 5.953 32,708 -0.03(-0.58%)
Jul 26, 2005 5.923 6.013 5.919 5.988 83,600 +0.04(+0.63%)
Jul 25, 2005 5.919 5.982 5.919 5.950 122,419 +0.10(+1.68%)
Jul 22, 2005 5.759 5.852 5.759 5.852 50,141 +0.07(+1.19%)
Jul 21, 2005 5.713 5.783 5.662 5.783 95,472 +0.10(+1.68%)
Jul 20, 2005 5.673 5.752 5.673 5.688 14,875 +0.01(+0.24%)
Jul 19, 2005 5.702 5.702 5.674 5.674 31,593 -0.08(-1.47%)
Jul 18, 2005 5.759 5.759 5.759 5.759 743 -0.03(-0.46%)
Jul 15, 2005 5.767 5.787 5.767 5.786 5,203 +0.00(+0.07%)
Jul 14, 2005 5.786 5.786 5.757 5.782 5,783 +0.01(+0.21%)
Jul 13, 2005 5.852 5.852 5.698 5.770 98,557 -0.08(-1.29%)
Jul 12, 2005 5.811 5.845 5.811 5.845 21,558 -0.01(-0.12%)
Jul 11, 2005 5.826 5.852 5.826 5.852 8,177 +0.05(+0.81%)
Jul 08, 2005 5.709 5.805 5.690 5.805 54,787 +0.12(+2.15%)
Jul 07, 2005 5.614 5.682 5.614 5.682 13,380 +0.00(+0.00%)
Jul 06, 2005 5.723 5.723 5.651 5.682 14,867 +0.00(+0.02%)
Jul 05, 2005 5.692 5.696 5.670 5.681 11,150 -0.01(-0.12%)
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.