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:

First of Long Isla (NQ: FLIC )

10.57 +0.06 (+0.62%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 9.520 10.15 9.520 9.890 131,572 +0.42(+4.44%)
Apr 30, 2024 9.480 9.580 9.350 9.470 144,652 -0.08(-0.84%)
Apr 29, 2024 10.25 10.25 9.550 9.550 211,431 -0.95(-9.05%)
Apr 26, 2024 10.37 10.53 10.19 10.50 123,340 +0.02(+0.19%)
Apr 25, 2024 10.55 10.65 10.40 10.48 98,360 -0.19(-1.78%)
Apr 24, 2024 10.67 10.77 10.61 10.67 94,444 -0.10(-0.93%)
Apr 23, 2024 10.47 10.89 10.47 10.77 110,724 +0.20(+1.89%)
Apr 22, 2024 10.47 10.69 10.40 10.57 109,751 +0.13(+1.25%)
Apr 19, 2024 10.16 10.45 10.14 10.44 116,340 +0.27(+2.65%)
Apr 18, 2024 10.07 10.26 10.00 10.17 94,538 +0.06(+0.59%)
Apr 17, 2024 10.16 10.25 10.09 10.11 85,663 +0.06(+0.60%)
Apr 16, 2024 10.14 10.16 9.900 10.05 136,846 -0.11(-1.08%)
Apr 15, 2024 10.25 10.35 10.09 10.16 119,819 -0.01(-0.10%)
Apr 12, 2024 10.05 10.18 10.05 10.17 79,654 +0.01(+0.10%)
Apr 11, 2024 10.19 10.21 10.01 10.16 86,452 +0.02(+0.20%)
Apr 10, 2024 10.61 10.61 10.03 10.14 157,570 -0.74(-6.80%)
Apr 09, 2024 10.80 10.90 10.79 10.88 99,926 +0.12(+1.12%)
Apr 08, 2024 10.63 10.84 10.62 10.76 107,817 +0.19(+1.80%)
Apr 05, 2024 10.56 10.75 10.55 10.57 118,591 -0.09(-0.84%)
Apr 04, 2024 10.68 10.83 10.61 10.66 106,891 +0.08(+0.76%)
Apr 03, 2024 10.56 10.64 10.52 10.58 90,407 -0.04(-0.38%)
Apr 02, 2024 10.67 10.77 10.55 10.62 90,838 -0.13(-1.21%)
Apr 01, 2024 11.08 11.08 10.72 10.75 72,690 -0.34(-3.07%)
Mar 28, 2024 10.95 11.11 10.88 11.09 147,759 +0.16(+1.46%)
Mar 27, 2024 10.46 10.93 10.46 10.93 105,858 +0.48(+4.59%)
Mar 26, 2024 10.69 10.76 10.44 10.45 119,523 -0.23(-2.15%)
Mar 25, 2024 10.89 10.91 10.62 10.68 93,568 -0.09(-0.84%)
Mar 22, 2024 11.00 11.00 10.71 10.77 130,585 -0.21(-1.91%)
Mar 21, 2024 10.88 11.06 10.84 10.98 179,020 +0.14(+1.29%)
Mar 20, 2024 10.50 10.98 10.45 10.84 139,490 +0.29(+2.75%)
Mar 19, 2024 10.59 10.79 10.53 10.55 91,408 -0.08(-0.75%)
Mar 18, 2024 10.82 10.98 10.58 10.63 109,489 -0.15(-1.39%)
Mar 15, 2024 10.52 10.85 10.52 10.78 332,623 +0.23(+2.18%)
Mar 14, 2024 11.10 11.10 10.52 10.55 101,723 -0.41(-3.74%)
Mar 13, 2024 10.97 11.23 10.92 10.96 126,273 -0.07(-0.63%)
Mar 12, 2024 11.17 11.25 10.98 11.03 121,940 -0.17(-1.52%)
Mar 11, 2024 10.85 11.21 10.85 11.20 222,769 +0.42(+3.92%)
Mar 08, 2024 10.91 10.94 10.70 10.78 325,514 +0.03(+0.27%)
Mar 07, 2024 10.92 11.03 10.71 10.75 204,350 -0.08(-0.73%)
Mar 06, 2024 10.86 10.86 10.44 10.83 359,329 -0.02(-0.18%)
Mar 05, 2024 10.50 10.96 10.47 10.85 198,172 +0.31(+2.98%)
Mar 04, 2024 10.67 10.80 10.48 10.53 251,919 -0.14(-1.29%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.