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, 2013 9.521 9.521 9.175 9.442 41,137 -0.11(-1.16%)
May 30, 2013 9.644 9.644 9.473 9.554 40,279 -0.07(-0.69%)
May 29, 2013 9.578 9.680 9.506 9.620 65,759 +0.01(+0.06%)
May 28, 2013 9.554 9.644 9.554 9.614 104,450 +0.15(+1.59%)
May 24, 2013 9.370 9.494 9.235 9.463 0 +0.06(+0.64%)
May 23, 2013 9.157 9.424 9.157 9.403 0 +0.22(+2.35%)
May 22, 2013 9.304 9.463 9.112 9.187 0 -0.13(-1.42%)
May 21, 2013 9.313 9.319 9.184 9.319 0 +0.02(+0.23%)
May 20, 2013 9.253 9.298 9.253 9.298 0 +0.04(+0.45%)
May 17, 2013 9.154 9.334 9.154 9.256 0 +0.12(+1.32%)
May 16, 2013 9.136 9.238 9.088 9.136 62,530 +0.02(+0.26%)
May 15, 2013 9.049 9.112 9.034 9.112 0 +0.11(+1.27%)
May 13, 2013 9.082 9.082 8.881 8.998 0 -0.05(-0.50%)
May 10, 2013 9.028 9.043 8.956 9.043 0 +0.06(+0.64%)
May 09, 2013 8.995 9.055 8.965 8.986 0 -0.03(-0.33%)
May 08, 2013 9.019 9.073 8.998 9.016 0 -0.10(-1.06%)
May 07, 2013 8.926 9.115 8.926 9.112 0 +0.18(+1.98%)
May 06, 2013 9.009 9.013 8.903 8.935 0 -0.08(-0.83%)
May 03, 2013 9.103 9.142 8.971 9.010 0 +0.00(+0.00%)
May 02, 2013 8.929 9.133 8.920 9.010 0 +0.11(+1.18%)
May 01, 2013 9.073 9.073 8.776 8.905 0 -0.17(-1.89%)
Apr 30, 2013 8.939 9.112 8.939 9.076 0 +0.13(+1.41%)
Apr 29, 2013 8.956 8.998 8.887 8.950 14,542 +0.04(+0.44%)
Apr 26, 2013 9.025 9.073 8.866 8.911 83,707 -0.13(-1.40%)
Apr 25, 2013 9.115 9.151 8.983 9.037 0 -0.07(-0.73%)
Apr 24, 2013 8.974 9.145 8.971 9.103 28,136 +0.11(+1.17%)
Apr 23, 2013 8.875 8.998 8.875 8.998 12,951 +0.21(+2.39%)
Apr 22, 2013 8.788 8.977 8.754 8.788 30,756 -0.13(-1.42%)
Apr 19, 2013 8.709 8.951 8.709 8.914 160,863 +0.20(+2.24%)
Apr 18, 2013 8.718 8.760 8.610 8.718 153,693 +0.04(+0.48%)
Apr 17, 2013 8.785 8.785 8.652 8.676 37,606 -0.17(-1.87%)
Apr 16, 2013 8.721 8.863 8.667 8.842 55,667 +0.19(+2.19%)
Apr 15, 2013 8.739 8.803 8.583 8.652 153,943 -0.12(-1.37%)
Apr 12, 2013 8.628 8.782 8.577 8.773 28,772 +0.14(+1.67%)
Apr 11, 2013 8.661 8.667 8.577 8.628 14,772 -0.04(-0.49%)
Apr 10, 2013 8.583 8.694 8.583 8.670 17,741 +0.08(+0.91%)
Apr 09, 2013 8.697 8.736 8.562 8.592 38,421 -0.01(-0.07%)
Apr 08, 2013 8.568 8.598 8.547 8.598 14,056 +0.05(+0.63%)
Apr 05, 2013 8.430 8.616 8.430 8.544 13,134 -0.02(-0.21%)
Apr 04, 2013 8.517 8.562 8.490 8.562 13,514 +0.00(+0.04%)
Apr 03, 2013 8.631 8.631 8.490 8.559 58,689 -0.04(-0.42%)
Apr 02, 2013 8.773 8.824 8.595 8.595 51,699 -0.03(-0.38%)
Apr 01, 2013 8.803 8.821 8.595 8.628 78,241 -0.28(-3.14%)
Mar 28, 2013 8.896 8.980 8.803 8.908 94,937 +0.05(+0.51%)
Mar 27, 2013 8.788 8.929 8.682 8.863 59,791 +0.02(+0.24%)
Mar 26, 2013 8.911 8.911 8.800 8.842 91,885 -0.01(-0.10%)
Mar 25, 2013 8.917 8.917 8.821 8.851 19,415 +0.00(+0.03%)
Mar 22, 2013 8.956 9.062 8.827 8.848 70,605 -0.04(-0.41%)
Mar 21, 2013 8.923 9.040 8.833 8.884 84,972 -0.09(-1.00%)
Mar 20, 2013 9.076 9.091 8.926 8.974 112,749 -0.02(-0.27%)
Mar 19, 2013 9.067 9.148 8.944 8.998 200,690 -0.05(-0.50%)
Mar 18, 2013 8.932 9.214 8.914 9.043 232,355 +0.03(+0.33%)
Mar 15, 2013 9.121 9.121 8.960 9.013 317,889 -0.09(-0.99%)
Mar 14, 2013 8.944 9.115 8.923 9.103 77,329 +0.17(+1.85%)
Mar 13, 2013 8.959 8.959 8.908 8.938 10,681 +0.02(+0.20%)
Mar 12, 2013 8.893 8.932 8.818 8.920 61,964 +0.09(+0.99%)
Mar 11, 2013 8.797 8.877 8.785 8.833 28,395 +0.03(+0.37%)
Mar 08, 2013 8.785 8.809 8.734 8.800 51,974 +0.04(+0.44%)
Mar 07, 2013 8.788 8.803 8.737 8.761 21,000 -0.03(-0.31%)
Mar 06, 2013 8.767 8.788 8.675 8.788 39,255 +0.07(+0.85%)
Mar 05, 2013 8.749 8.901 8.704 8.713 53,585 +0.03(+0.34%)
Mar 04, 2013 8.624 8.785 8.511 8.684 43,676 +0.19(+2.24%)
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.