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 (%)
Jun 30, 2004 7.600 7.840 7.600 7.800 27,000 +0.02(+0.26%)
Jun 29, 2004 7.630 7.820 7.630 7.780 18,600 +0.12(+1.57%)
Jun 28, 2004 7.840 7.850 7.600 7.660 14,500 -0.06(-0.78%)
Jun 25, 2004 7.680 7.820 7.680 7.720 28,000 -0.07(-0.90%)
Jun 24, 2004 7.740 7.850 7.740 7.790 15,500 +0.03(+0.39%)
Jun 23, 2004 7.750 7.800 7.740 7.760 58,200 +0.01(+0.13%)
Jun 22, 2004 7.550 7.850 7.550 7.750 22,100 +0.13(+1.71%)
Jun 21, 2004 7.650 7.800 7.500 7.620 320,700 -0.08(-1.04%)
Jun 18, 2004 7.780 7.790 7.650 7.700 16,200 -0.03(-0.39%)
Jun 17, 2004 7.800 7.810 7.720 7.730 3,900 -0.08(-1.02%)
Jun 16, 2004 7.760 7.810 7.760 7.810 3,600 +0.09(+1.17%)
Jun 15, 2004 7.720 8.090 7.710 7.720 320,700 -0.24(-3.02%)
Jun 14, 2004 7.850 8.150 7.690 7.960 29,600 +0.09(+1.14%)
Jun 10, 2004 7.690 7.870 7.500 7.870 53,000 +0.18(+2.34%)
Jun 09, 2004 7.550 7.720 7.410 7.690 25,100 -0.01(-0.13%)
Jun 08, 2004 7.700 7.700 7.470 7.700 6,300 +0.13(+1.72%)
Jun 07, 2004 7.500 7.750 7.110 7.570 32,400 +0.00(+0.00%)
Jun 04, 2004 7.600 7.620 7.310 7.570 357,800 -0.18(-2.32%)
Jun 03, 2004 7.500 7.800 7.500 7.750 19,300 +0.25(+3.33%)
Jun 02, 2004 7.420 7.560 7.420 7.500 28,900 -0.09(-1.19%)
Jun 01, 2004 7.600 7.640 7.400 7.590 231,800 -0.01(-0.13%)
May 28, 2004 7.700 7.750 7.500 7.600 119,600 -0.10(-1.30%)
May 27, 2004 7.410 7.950 7.400 7.700 10,200 +0.17(+2.26%)
May 26, 2004 7.400 7.800 7.400 7.530 4,300 -0.11(-1.44%)
May 25, 2004 7.530 7.650 7.440 7.640 18,500 +0.03(+0.39%)
May 24, 2004 7.600 7.680 7.530 7.610 4,100 -0.04(-0.52%)
May 21, 2004 7.750 7.750 7.500 7.650 2,700 -0.09(-1.16%)
May 20, 2004 7.670 7.800 7.570 7.740 16,600 +0.24(+3.20%)
May 19, 2004 7.540 7.690 7.500 7.500 140,300 -0.04(-0.53%)
May 18, 2004 7.580 7.700 7.500 7.540 34,500 +0.04(+0.53%)
May 17, 2004 7.480 7.700 7.400 7.500 69,200 -0.13(-1.70%)
May 14, 2004 8.100 8.100 7.520 7.630 88,500 -0.02(-0.26%)
May 13, 2004 7.370 7.870 7.360 7.650 226,100 +0.25(+3.38%)
May 12, 2004 7.400 7.470 7.300 7.400 531,500 +0.00(+0.00%)
May 11, 2004 7.990 7.990 7.360 7.400 339,400 -0.30(-3.90%)
May 10, 2004 8.280 8.290 7.670 7.700 27,000 -0.29(-3.63%)
May 07, 2004 8.440 8.800 7.990 7.990 28,500 -0.29(-3.50%)
May 06, 2004 8.200 8.300 8.000 8.280 22,300 +0.08(+0.98%)
May 05, 2004 7.950 8.260 7.900 8.200 11,800 +0.01(+0.12%)
May 04, 2004 7.850 8.190 7.750 8.190 49,300 +0.39(+5.00%)
May 03, 2004 7.850 7.920 7.710 7.800 81,300 -0.10(-1.27%)
Apr 30, 2004 7.860 7.950 7.750 7.900 37,700 +0.12(+1.54%)
Apr 29, 2004 8.150 8.160 7.710 7.780 322,300 -0.22(-2.75%)
Apr 28, 2004 8.500 8.500 8.000 8.000 77,500 -0.50(-5.88%)
Apr 27, 2004 8.500 8.500 8.310 8.500 20,000 +0.10(+1.19%)
Apr 26, 2004 8.760 8.800 8.286 8.400 66,200 -0.35(-4.00%)
Apr 23, 2004 8.850 8.870 8.400 8.750 77,600 -0.06(-0.68%)
Apr 22, 2004 8.600 8.850 8.550 8.810 24,700 +0.20(+2.32%)
Apr 21, 2004 8.460 8.610 8.390 8.610 13,600 +0.11(+1.29%)
Apr 20, 2004 8.860 8.860 8.420 8.500 46,600 +0.11(+1.31%)
Apr 19, 2004 9.000 9.000 8.390 8.390 30,300 -0.61(-6.78%)
Apr 16, 2004 8.290 9.000 8.270 9.000 36,200 +0.61(+7.27%)
Apr 15, 2004 8.540 8.550 8.250 8.390 56,500 -0.12(-1.41%)
Apr 14, 2004 8.740 8.820 8.350 8.510 45,100 -0.24(-2.74%)
Apr 13, 2004 8.930 8.930 8.650 8.750 29,800 +0.08(+0.92%)
Apr 12, 2004 8.850 8.990 8.670 8.670 41,800 -0.23(-2.58%)
Apr 08, 2004 8.990 9.030 8.800 8.900 86,500 -0.10(-1.11%)
Apr 07, 2004 9.040 9.110 8.950 9.000 32,100 +0.01(+0.11%)
Apr 06, 2004 9.100 9.100 8.990 8.990 37,900 -0.08(-0.88%)
Apr 05, 2004 9.290 9.290 9.020 9.070 60,800 -0.08(-0.87%)
Apr 02, 2004 9.280 9.280 9.150 9.150 80,800 -0.15(-1.61%)
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.