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 (%)
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%)
Apr 01, 2004 9.320 9.400 9.190 9.300 78,500 +0.04(+0.43%)
Mar 31, 2004 9.150 9.300 9.150 9.260 47,600 +0.16(+1.76%)
Mar 30, 2004 9.240 9.250 9.070 9.100 48,900 -0.20(-2.15%)
Mar 29, 2004 9.050 9.340 9.050 9.300 73,100 +0.18(+1.97%)
Mar 26, 2004 9.300 9.300 9.040 9.120 49,800 -0.18(-1.94%)
Mar 25, 2004 9.290 9.300 9.150 9.300 23,900 +0.10(+1.09%)
Mar 24, 2004 8.830 9.380 8.830 9.200 123,800 +0.37(+4.19%)
Mar 23, 2004 9.030 9.070 8.730 8.830 108,400 -0.17(-1.89%)
Mar 22, 2004 9.050 9.130 8.960 9.000 381,800 -0.07(-0.77%)
Mar 19, 2004 9.050 9.110 9.050 9.070 85,500 -0.04(-0.44%)
Mar 18, 2004 9.100 9.190 9.050 9.110 23,800 +0.05(+0.55%)
Mar 17, 2004 9.050 9.140 9.020 9.060 168,700 +0.01(+0.11%)
Mar 16, 2004 9.150 9.210 9.030 9.050 40,300 -0.20(-2.16%)
Mar 15, 2004 9.300 9.300 9.150 9.250 14,600 +0.05(+0.54%)
Mar 12, 2004 9.380 9.380 9.150 9.200 58,800 +0.00(+0.00%)
Mar 11, 2004 9.300 9.300 9.190 9.200 46,800 -0.07(-0.76%)
Mar 10, 2004 9.400 9.440 9.200 9.270 315,800 +0.02(+0.22%)
Mar 09, 2004 9.210 9.390 9.200 9.250 456,900 +0.05(+0.54%)
Mar 08, 2004 9.450 9.450 9.200 9.200 513,000 -0.05(-0.54%)
Mar 05, 2004 9.380 9.450 9.250 9.250 174,100 -0.23(-2.43%)
Mar 04, 2004 9.350 9.500 9.350 9.480 51,400 +0.13(+1.39%)
Mar 03, 2004 9.600 9.600 9.350 9.350 69,900 -0.16(-1.68%)
Mar 02, 2004 9.590 9.640 9.420 9.510 544,300 -0.04(-0.42%)
Mar 01, 2004 9.430 9.600 9.400 9.550 67,000 +0.15(+1.60%)
Feb 27, 2004 9.400 9.480 9.350 9.400 106,300 +0.05(+0.53%)
Feb 26, 2004 9.300 9.450 9.260 9.350 256,700 +0.00(+0.00%)
Feb 25, 2004 9.400 9.400 9.300 9.350 322,600 -0.05(-0.53%)
Feb 24, 2004 9.306 9.540 9.300 9.400 40,800 +0.09(+0.97%)
Feb 23, 2004 9.410 9.410 9.310 9.310 41,300 -0.05(-0.53%)
Feb 20, 2004 9.400 9.510 9.250 9.360 35,400 -0.13(-1.37%)
Feb 19, 2004 9.410 9.490 9.350 9.490 42,900 +0.09(+0.97%)
Feb 18, 2004 9.400 9.400 9.250 9.399 78,600 +0.05(+0.52%)
Feb 17, 2004 9.230 9.390 9.190 9.350 11,600 +0.12(+1.30%)
Feb 13, 2004 9.150 9.250 9.150 9.230 75,800 +0.05(+0.54%)
Feb 12, 2004 9.200 9.280 9.120 9.180 247,200 +0.02(+0.22%)
Feb 11, 2004 9.300 9.340 9.100 9.160 165,600 -0.14(-1.51%)
Feb 10, 2004 9.250 9.350 9.200 9.300 149,500 +0.04(+0.43%)
Feb 09, 2004 9.340 9.450 9.250 9.260 12,100 -0.09(-0.96%)
Feb 06, 2004 9.440 9.500 9.250 9.350 8,400 +0.04(+0.43%)
Feb 05, 2004 9.240 9.390 9.230 9.310 9,400 -0.09(-0.96%)
Feb 04, 2004 9.340 9.400 9.240 9.400 115,100 +0.00(+0.00%)
Feb 03, 2004 9.330 9.500 9.330 9.400 15,700 +0.03(+0.32%)
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.