Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Falcon Techs Inc (OP: FLCN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 29, 2004 7.560 7.930 7.560 7.880 37,200 +0.32(+4.23%)
Oct 28, 2004 7.520 7.720 7.520 7.560 9,000 +0.06(+0.80%)
Oct 27, 2004 7.510 7.760 7.500 7.500 8,700 -0.05(-0.66%)
Oct 26, 2004 7.550 7.550 7.550 7.550 1,300 +0.04(+0.53%)
Oct 25, 2004 7.740 7.740 7.500 7.510 5,200 -0.06(-0.79%)
Oct 22, 2004 7.600 7.650 7.500 7.570 22,700 -0.01(-0.13%)
Oct 21, 2004 7.560 7.640 7.500 7.580 17,000 -0.02(-0.26%)
Oct 20, 2004 7.680 7.680 7.600 7.600 400 +0.00(+0.00%)
Oct 19, 2004 7.550 7.750 7.500 7.600 5,000 -0.10(-1.30%)
Oct 18, 2004 7.610 7.740 7.610 7.700 2,300 +0.10(+1.32%)
Oct 15, 2004 7.680 7.680 7.600 7.600 3,800 -0.03(-0.39%)
Oct 14, 2004 7.750 7.750 7.600 7.630 46,100 -0.07(-0.91%)
Oct 13, 2004 7.700 7.770 7.700 7.700 24,800 -0.01(-0.13%)
Oct 12, 2004 7.710 7.710 7.710 7.710 900 +0.01(+0.13%)
Oct 11, 2004 7.710 7.850 7.700 7.700 3,400 -0.03(-0.39%)
Oct 08, 2004 7.720 7.800 7.720 7.730 4,300 -0.10(-1.28%)
Oct 07, 2004 7.910 7.910 7.820 7.830 1,500 +0.07(+0.90%)
Oct 06, 2004 7.920 8.050 7.760 7.760 8,200 -0.14(-1.77%)
Oct 05, 2004 8.000 8.000 7.810 7.900 4,700 -0.05(-0.63%)
Oct 04, 2004 7.840 7.980 7.840 7.950 1,800 -0.04(-0.50%)
Oct 01, 2004 7.990 8.130 7.780 7.990 94,800 -0.10(-1.24%)
Sep 30, 2004 7.700 8.090 7.700 8.090 21,900 +0.39(+5.06%)
Sep 29, 2004 7.750 7.790 7.700 7.700 5,100 -0.14(-1.79%)
Sep 28, 2004 7.900 7.970 7.760 7.840 18,200 -0.26(-3.21%)
Sep 27, 2004 8.030 8.100 7.850 8.100 1,900 +0.21(+2.66%)
Sep 24, 2004 7.860 7.940 7.830 7.890 7,800 +0.09(+1.15%)
Sep 23, 2004 8.100 8.100 7.750 7.800 21,000 -0.30(-3.70%)
Sep 22, 2004 7.850 8.100 7.850 8.100 5,500 +0.16(+2.02%)
Sep 21, 2004 7.890 7.950 7.880 7.940 4,000 +0.09(+1.15%)
Sep 20, 2004 7.960 7.990 7.850 7.850 5,300 +0.00(+0.00%)
Sep 17, 2004 7.990 7.990 7.750 7.850 5,400 +0.09(+1.16%)
Sep 16, 2004 7.670 7.810 7.650 7.760 1,100 -0.23(-2.88%)
Sep 15, 2004 7.810 7.990 7.810 7.990 700 +0.34(+4.44%)
Sep 14, 2004 7.770 7.880 7.650 7.650 10,700 -0.18(-2.30%)
Sep 13, 2004 7.650 7.900 7.650 7.830 5,200 +0.12(+1.56%)
Sep 10, 2004 7.900 7.900 7.900 7.710 3,900 -0.19(-2.41%)
Sep 09, 2004 7.670 7.900 7.600 7.900 6,600 +0.07(+0.89%)
Sep 08, 2004 7.810 7.900 7.800 7.830 73,131 -0.06(-0.76%)
Sep 07, 2004 7.650 7.900 7.650 7.890 81,228 +0.26(+3.41%)
Sep 03, 2004 7.700 7.700 7.530 7.630 3,500 -0.03(-0.39%)
Sep 02, 2004 7.740 7.740 7.460 7.660 25,800 +0.03(+0.39%)
Sep 01, 2004 7.700 7.700 7.630 7.630 23,700 -0.12(-1.55%)
Aug 31, 2004 7.490 7.750 7.490 7.750 10,100 +0.12(+1.57%)
Aug 30, 2004 7.470 7.630 7.450 7.630 428,100 +0.14(+1.87%)
Aug 27, 2004 7.630 7.640 7.470 7.490 7,300 -0.11(-1.45%)
Aug 26, 2004 7.600 7.740 7.550 7.600 7,700 +0.14(+1.88%)
Aug 25, 2004 7.750 7.750 7.450 7.460 8,700 -0.08(-1.06%)
Aug 24, 2004 7.590 7.840 7.520 7.540 2,600 -0.21(-2.71%)
Aug 23, 2004 7.490 7.780 7.490 7.750 5,400 +0.10(+1.31%)
Aug 20, 2004 7.710 7.710 7.500 7.650 2,735 +0.08(+1.06%)
Aug 19, 2004 7.550 7.740 7.490 7.570 80,000 +0.01(+0.13%)
Aug 18, 2004 7.780 7.780 7.460 7.560 5,500 +0.05(+0.67%)
Aug 17, 2004 7.620 7.744 7.460 7.510 39,000 -0.14(-1.78%)
Aug 16, 2004 7.600 7.800 7.570 7.646 5,800 +0.07(+0.87%)
Aug 13, 2004 7.450 7.592 7.420 7.580 8,400 -0.05(-0.66%)
Aug 12, 2004 7.500 7.630 7.490 7.630 800 +0.19(+2.55%)
Aug 11, 2004 7.410 7.600 7.410 7.440 2,400 -0.04(-0.56%)
Aug 10, 2004 7.540 7.590 7.482 7.482 2,100 -0.07(-0.90%)
Aug 09, 2004 7.490 7.620 7.460 7.550 6,600 +0.02(+0.27%)
Aug 06, 2004 7.580 7.600 7.430 7.530 5,500 +0.03(+0.40%)
Aug 05, 2004 7.460 7.540 7.460 7.500 4,900 +0.03(+0.40%)
Aug 04, 2004 7.510 7.600 7.450 7.470 17,200 -0.04(-0.53%)
Aug 03, 2004 7.440 7.510 7.430 7.510 3,803 +0.05(+0.67%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.