Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

10.07 -0.30 (-2.89%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 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 (%)
Jul 03, 2024 10.37 10.37 10.06 10.07 55,207 -0.30(-2.89%)
Jul 02, 2024 10.27 10.39 10.24 10.37 84,471 +0.13(+1.27%)
Jul 01, 2024 10.06 10.25 9.950 10.24 183,692 +0.22(+2.20%)
Jun 28, 2024 9.890 10.14 9.820 10.02 1,508,088 +0.23(+2.35%)
Jun 27, 2024 9.720 9.850 9.570 9.790 176,771 +0.02(+0.20%)
Jun 26, 2024 9.590 9.790 9.550 9.770 187,122 +0.18(+1.88%)
Jun 25, 2024 9.780 9.780 9.570 9.590 76,712 -0.20(-2.04%)
Jun 24, 2024 9.750 9.910 9.510 9.790 153,895 +0.07(+0.72%)
Jun 21, 2024 9.670 9.830 9.510 9.720 182,058 +0.08(+0.83%)
Jun 20, 2024 9.550 9.700 9.550 9.640 46,739 +0.01(+0.10%)
Jun 18, 2024 9.640 9.820 9.610 9.630 83,577 -0.03(-0.31%)
Jun 17, 2024 9.450 9.660 9.380 9.660 86,331 +0.21(+2.22%)
Jun 14, 2024 9.430 9.480 9.300 9.450 92,874 -0.11(-1.15%)
Jun 13, 2024 9.710 9.755 9.410 9.560 85,839 -0.12(-1.24%)
Jun 12, 2024 9.750 9.970 9.610 9.680 117,367 +0.14(+1.47%)
Jun 11, 2024 9.600 9.660 9.510 9.540 81,361 -0.12(-1.24%)
Jun 10, 2024 9.760 9.805 9.580 9.660 86,949 -0.12(-1.23%)
Jun 07, 2024 9.710 9.830 9.670 9.780 80,416 -0.01(-0.10%)
Jun 06, 2024 9.670 9.810 9.620 9.790 114,001 +0.06(+0.62%)
Jun 05, 2024 9.660 9.750 9.580 9.730 65,126 +0.16(+1.67%)
Jun 04, 2024 9.770 9.970 9.570 9.570 115,122 -0.29(-2.94%)
Jun 03, 2024 10.15 10.15 9.840 9.860 120,105 -0.14(-1.40%)
May 31, 2024 9.880 10.04 9.875 10.00 79,471 +0.18(+1.83%)
May 30, 2024 9.770 9.850 9.680 9.820 61,662 +0.21(+2.19%)
May 29, 2024 9.670 9.750 9.550 9.610 97,550 -0.29(-2.93%)
May 28, 2024 10.17 10.27 9.890 9.900 55,135 -0.24(-2.37%)
May 24, 2024 10.15 10.22 10.04 10.14 54,864 +0.10(+1.00%)
May 23, 2024 10.49 10.49 9.965 10.04 111,546 -0.44(-4.20%)
May 22, 2024 10.60 10.64 10.35 10.48 52,763 -0.10(-0.95%)
May 21, 2024 10.48 10.62 10.48 10.58 39,906 +0.07(+0.67%)
May 20, 2024 10.73 10.76 10.50 10.51 77,401 -0.20(-1.87%)
May 17, 2024 10.66 10.77 10.60 10.71 93,526 +0.08(+0.75%)
May 16, 2024 10.52 10.66 10.49 10.63 79,382 +0.07(+0.66%)
May 15, 2024 10.61 10.67 10.48 10.56 71,174 +0.11(+1.05%)
May 14, 2024 10.53 10.68 10.38 10.45 85,577 -0.03(-0.29%)
May 13, 2024 10.58 10.60 10.48 10.48 53,955 +0.00(+0.00%)
May 10, 2024 10.70 10.73 10.47 10.48 65,413 -0.19(-1.78%)
May 09, 2024 10.48 10.67 10.47 10.67 80,611 +0.17(+1.62%)
May 08, 2024 10.25 10.52 10.08 10.50 94,107 +0.33(+3.24%)
May 07, 2024 10.28 10.36 10.16 10.17 69,556 -0.05(-0.49%)
May 06, 2024 10.25 10.34 10.20 10.22 63,901 +0.06(+0.59%)
May 03, 2024 10.23 10.24 10.10 10.16 51,864 +0.10(+0.99%)
May 02, 2024 10.00 10.15 9.931 10.06 90,123 +0.17(+1.72%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.