Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Falcon Minerals Corp Cl A (NQ: FLMN )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 3, 2022 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 31, 2018 6.918 7.222 6.918 7.018 527,077 +0.16(+2.30%)
Oct 30, 2018 6.588 6.946 6.542 6.860 261,404 +0.09(+1.38%)
Oct 29, 2018 7.175 7.175 6.645 6.767 226,054 -0.36(-5.03%)
Oct 26, 2018 6.982 7.154 6.950 7.125 64,934 -0.08(-1.09%)
Oct 25, 2018 7.025 7.268 6.803 7.204 616,463 +0.24(+3.50%)
Oct 24, 2018 7.175 7.197 6.946 6.961 69,573 -0.11(-1.62%)
Oct 23, 2018 7.419 7.419 6.939 7.075 386,573 -0.39(-5.18%)
Oct 22, 2018 7.440 7.662 7.362 7.462 53,578 -0.02(-0.29%)
Oct 19, 2018 7.533 7.641 7.405 7.483 73,871 +0.01(+0.19%)
Oct 18, 2018 7.662 7.662 7.412 7.469 34,538 -0.09(-1.14%)
Oct 17, 2018 7.720 7.720 7.412 7.555 78,657 -0.11(-1.40%)
Oct 16, 2018 7.512 7.770 7.362 7.662 55,491 +0.21(+2.88%)
Oct 15, 2018 7.533 7.648 7.405 7.448 273,720 -0.05(-0.67%)
Oct 12, 2018 7.662 7.684 7.347 7.498 313,640 -0.01(-0.10%)
Oct 11, 2018 7.505 7.684 7.430 7.505 329,768 -0.01(-0.19%)
Oct 10, 2018 7.770 7.870 7.448 7.519 731,880 -0.26(-3.40%)
Oct 09, 2018 7.927 7.934 7.770 7.784 729,387 -0.09(-1.09%)
Oct 08, 2018 7.877 8.006 7.791 7.870 124,689 -0.01(-0.09%)
Oct 05, 2018 7.849 7.999 7.820 7.877 172,460 +0.04(+0.46%)
Oct 04, 2018 7.891 7.985 7.791 7.841 840,864 -0.08(-0.99%)
Oct 03, 2018 8.121 8.121 7.791 7.920 1,572,479 -0.17(-2.12%)
Oct 02, 2018 8.071 8.092 7.877 8.092 256,137 +0.04(+0.44%)
Oct 01, 2018 7.920 8.271 7.813 8.056 221,253 +0.18(+2.27%)
Sep 28, 2018 7.970 8.078 7.877 7.877 294,508 -0.08(-0.99%)
Sep 27, 2018 8.071 8.099 7.899 7.956 213,821 -0.06(-0.71%)
Sep 26, 2018 8.164 8.164 8.006 8.013 202,288 -0.04(-0.53%)
Sep 25, 2018 8.020 8.192 7.999 8.056 694,426 +0.00(+0.00%)
Sep 24, 2018 8.056 8.235 7.970 8.056 1,182,466 +0.00(+0.00%)
Sep 21, 2018 8.063 8.199 7.841 8.056 1,216,577 +0.00(+0.00%)
Sep 20, 2018 8.142 8.235 7.985 8.056 1,510,278 -0.01(-0.18%)
Sep 19, 2018 8.049 8.235 8.049 8.071 687,610 -0.02(-0.27%)
Sep 18, 2018 7.859 8.235 7.859 8.092 364,783 +0.06(+0.80%)
Sep 17, 2018 8.135 8.199 7.927 8.028 178,992 -0.10(-1.23%)
Sep 14, 2018 8.164 8.196 8.006 8.128 524,502 -0.04(-0.44%)
Sep 13, 2018 8.171 8.228 8.121 8.164 114,161 +0.15(+1.88%)
Sep 12, 2018 8.185 8.235 7.949 8.013 235,506 -0.16(-1.93%)
Sep 11, 2018 8.121 8.178 8.063 8.171 270,209 +0.06(+0.71%)
Sep 10, 2018 8.121 8.293 8.071 8.114 564,499 -0.01(-0.09%)
Sep 07, 2018 8.121 8.156 8.056 8.121 482,748 -0.11(-1.31%)
Sep 06, 2018 8.306 8.306 8.174 8.228 147,014 -0.06(-0.78%)
Sep 05, 2018 8.257 8.378 8.196 8.293 1,079,403 +0.06(+0.70%)
Sep 04, 2018 8.164 8.250 8.121 8.235 137,477 +0.08(+0.97%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.