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 )

10.71 +0.08 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2006 5.697 5.697 5.697 5.697 91,673 -0.00(-0.07%)
May 30, 2006 5.701 5.701 5.701 5.701 743 -0.02(-0.40%)
May 26, 2006 5.724 5.724 5.724 5.724 2,787 +0.00(+0.00%)
May 25, 2006 5.724 5.724 5.724 5.724 0 +0.00(+0.00%)
May 24, 2006 5.724 5.724 5.724 5.724 6,883 +0.00(+0.00%)
May 23, 2006 5.724 5.724 5.724 5.724 0 +0.00(+0.00%)
May 22, 2006 5.727 5.727 5.724 5.724 1,486 -0.05(-0.86%)
May 19, 2006 5.774 5.776 5.774 5.774 2,973 +0.00(+0.00%)
May 18, 2006 5.849 5.849 5.771 5.774 12,748 +0.01(+0.12%)
May 17, 2006 5.753 5.767 5.753 5.767 2,230 -0.00(-0.02%)
May 16, 2006 5.768 5.768 5.768 5.768 0 +0.00(+0.00%)
May 15, 2006 5.703 5.848 5.702 5.768 15,633 +0.08(+1.35%)
May 12, 2006 5.692 5.692 5.692 5.692 0 +0.00(+0.00%)
May 11, 2006 5.690 5.692 5.690 5.692 6,244 +0.00(+0.00%)
May 10, 2006 5.732 5.732 5.684 5.692 17,395 +0.00(+0.02%)
May 09, 2006 5.697 5.697 5.650 5.690 35,979 -0.01(-0.12%)
May 08, 2006 5.717 5.717 5.697 5.697 8,548 -0.04(-0.74%)
May 05, 2006 5.739 5.739 5.739 5.739 743 +0.02(+0.39%)
May 04, 2006 5.702 5.858 5.702 5.717 8,504 +0.02(+0.35%)
May 03, 2006 5.697 5.697 5.697 5.697 0 +0.00(+0.00%)
May 02, 2006 5.697 5.697 5.697 5.697 0 +0.00(+0.00%)
May 01, 2006 5.728 5.817 5.697 5.697 25,289 +0.00(+0.00%)
Apr 28, 2006 5.686 5.697 5.684 5.697 3,716 +0.00(+0.00%)
Apr 27, 2006 5.697 5.697 5.697 5.697 0 +0.00(+0.00%)
Apr 26, 2006 5.701 5.704 5.697 5.697 25,668 -0.04(-0.70%)
Apr 25, 2006 5.737 5.737 5.737 5.737 0 +0.00(+0.00%)
Apr 24, 2006 5.737 5.737 5.737 5.737 0 +0.00(+0.00%)
Apr 21, 2006 5.713 5.751 5.713 5.737 6,853 +0.03(+0.57%)
Apr 20, 2006 5.690 5.801 5.690 5.705 12,860 +0.01(+0.26%)
Apr 19, 2006 5.688 5.690 5.688 5.690 18,881 +0.01(+0.12%)
Apr 18, 2006 5.725 5.725 5.684 5.684 11,894 -0.01(-0.17%)
Apr 17, 2006 5.684 5.696 5.684 5.693 6,512 -0.00(-0.02%)
Apr 13, 2006 5.694 5.694 5.694 5.694 743 -0.00(-0.05%)
Apr 12, 2006 5.704 5.704 5.662 5.697 8,073 +0.00(+0.00%)
Apr 11, 2006 5.638 5.697 5.638 5.697 3,716 +0.00(+0.00%)
Apr 10, 2006 5.698 5.698 5.690 5.697 9,589 -0.02(-0.35%)
Apr 07, 2006 5.723 5.723 5.717 5.717 4,385 -0.02(-0.28%)
Apr 06, 2006 5.733 5.733 5.733 5.733 0 +0.00(+0.00%)
Apr 05, 2006 5.704 5.733 5.704 5.733 8,102 +0.03(+0.52%)
Apr 04, 2006 5.704 5.704 5.704 5.704 23,200 +0.00(+0.00%)
Apr 03, 2006 5.697 5.704 5.697 5.704 2,601 -0.01(-0.24%)
Mar 31, 2006 5.717 5.717 5.704 5.717 8,400 +0.01(+0.24%)
Mar 30, 2006 5.704 5.704 5.704 5.704 743 +0.01(+0.12%)
Mar 29, 2006 5.697 5.697 5.697 5.697 743 -0.01(-0.21%)
Mar 28, 2006 5.712 5.716 5.690 5.709 10,191 -0.02(-0.38%)
Mar 27, 2006 5.809 5.809 5.724 5.731 5,426 -0.04(-0.65%)
Mar 24, 2006 5.768 5.768 5.768 5.768 2,973 +0.02(+0.42%)
Mar 23, 2006 5.805 5.847 5.718 5.744 45,346 -0.14(-2.40%)
Mar 22, 2006 5.801 5.885 5.798 5.885 6,690 +0.03(+0.51%)
Mar 21, 2006 5.905 5.905 5.856 5.856 9,730 +0.00(+0.07%)
Mar 20, 2006 5.852 5.852 5.848 5.852 25,267 +0.03(+0.57%)
Mar 17, 2006 5.819 5.819 5.819 5.819 0 +0.00(+0.00%)
Mar 16, 2006 5.784 5.858 5.784 5.819 20,732 +0.03(+0.59%)
Mar 15, 2006 5.784 5.784 5.784 5.784 8,920 +0.09(+1.53%)
Mar 14, 2006 5.697 5.697 5.697 5.697 0 +0.00(+0.00%)
Mar 13, 2006 5.709 5.783 5.684 5.697 47,108 +0.02(+0.33%)
Mar 10, 2006 5.678 5.678 5.678 5.678 3,166 +0.00(+0.02%)
Mar 09, 2006 5.693 5.693 5.677 5.677 20,011 +0.00(+0.00%)
Mar 08, 2006 5.670 5.677 5.670 5.677 2,973 -0.02(-0.31%)
Mar 07, 2006 5.690 5.695 5.690 5.694 12,905 +0.00(+0.07%)
Mar 06, 2006 5.690 5.690 5.690 5.690 0 +0.00(+0.00%)
Mar 03, 2006 5.690 5.690 5.690 5.690 3,716 -0.01(-0.12%)
Mar 02, 2006 5.704 5.704 5.697 5.697 2,230 -0.02(-0.35%)
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.