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 (%)
Jul 31, 2019 6.003 6.314 5.995 5.995 227,195 -0.02(-0.25%)
Jul 30, 2019 5.859 6.139 5.859 6.010 154,787 +0.09(+1.54%)
Jul 29, 2019 5.988 6.018 5.897 5.919 164,753 -0.07(-1.14%)
Jul 26, 2019 5.957 6.041 5.942 5.988 132,597 +0.01(+0.13%)
Jul 25, 2019 6.147 6.147 5.980 5.980 89,109 -0.16(-2.59%)
Jul 24, 2019 6.185 6.215 6.079 6.139 172,082 +0.01(+0.12%)
Jul 23, 2019 6.063 6.139 5.919 6.132 76,701 +0.07(+1.12%)
Jul 22, 2019 6.071 6.139 5.889 6.063 81,794 +0.03(+0.50%)
Jul 19, 2019 5.874 6.084 5.866 6.033 227,064 +0.11(+1.92%)
Jul 18, 2019 5.882 5.950 5.768 5.919 179,955 +0.04(+0.64%)
Jul 17, 2019 5.912 5.957 5.836 5.882 105,108 -0.01(-0.13%)
Jul 16, 2019 5.942 6.056 5.889 5.889 133,969 -0.06(-1.02%)
Jul 15, 2019 5.988 5.988 5.874 5.950 211,399 +0.01(+0.13%)
Jul 12, 2019 6.033 6.048 5.904 5.942 279,971 -0.08(-1.26%)
Jul 11, 2019 6.170 6.245 5.957 6.018 315,298 -0.14(-2.34%)
Jul 10, 2019 6.268 6.354 6.158 6.162 154,997 -0.14(-2.17%)
Jul 09, 2019 6.185 6.306 6.063 6.298 156,098 +0.08(+1.34%)
Jul 08, 2019 6.253 6.344 6.170 6.215 183,381 -0.07(-1.09%)
Jul 05, 2019 6.427 6.435 6.086 6.283 137,347 -0.17(-2.70%)
Jul 03, 2019 6.367 6.609 6.238 6.458 128,771 +0.11(+1.67%)
Jul 02, 2019 6.427 6.480 6.329 6.351 205,104 -0.14(-2.10%)
Jul 01, 2019 6.405 6.685 6.405 6.488 395,401 +0.12(+1.90%)
Jun 28, 2019 6.314 6.564 6.154 6.367 6,328,785 +0.08(+1.20%)
Jun 27, 2019 6.238 6.435 6.215 6.291 277,737 +0.04(+0.61%)
Jun 26, 2019 6.063 6.367 6.063 6.253 285,385 +0.29(+4.83%)
Jun 25, 2019 5.950 6.170 5.882 5.965 289,593 +0.04(+0.64%)
Jun 24, 2019 6.026 6.063 5.919 5.927 171,146 -0.06(-1.01%)
Jun 21, 2019 6.154 6.223 5.722 5.988 241,973 -0.11(-1.86%)
Jun 20, 2019 6.033 6.412 6.003 6.101 187,474 +0.11(+1.77%)
Jun 19, 2019 6.071 6.139 5.957 5.995 267,900 -0.12(-1.98%)
Jun 18, 2019 5.760 6.124 5.759 6.117 222,363 +0.40(+7.03%)
Jun 17, 2019 5.889 5.889 5.715 5.715 239,568 +0.04(+0.67%)
Jun 14, 2019 5.396 5.707 5.347 5.677 172,970 +0.32(+5.94%)
Jun 13, 2019 5.381 5.517 5.294 5.359 174,884 +0.01(+0.14%)
Jun 12, 2019 5.616 5.669 5.268 5.351 115,089 -0.26(-4.59%)
Jun 11, 2019 5.556 5.707 5.487 5.609 113,561 +0.11(+1.93%)
Jun 10, 2019 5.548 5.582 5.237 5.503 708,911 -0.09(-1.63%)
Jun 07, 2019 5.639 5.722 5.510 5.594 211,891 +0.00(+0.00%)
Jun 06, 2019 5.533 5.616 5.396 5.594 92,830 +0.11(+1.93%)
Jun 05, 2019 5.609 5.609 5.313 5.487 178,947 -0.08(-1.50%)
Jun 04, 2019 5.707 6.045 5.503 5.571 326,779 -0.14(-2.39%)
Jun 03, 2019 5.594 5.783 5.563 5.707 223,069 +0.11(+2.03%)
May 31, 2019 5.495 5.631 5.313 5.594 281,554 +0.11(+1.93%)
May 30, 2019 5.609 5.616 5.450 5.487 445,511 -0.05(-0.96%)
May 29, 2019 5.965 6.063 5.472 5.540 599,767 -0.02(-0.41%)
May 28, 2019 5.745 5.821 5.487 5.563 379,051 -0.15(-2.65%)
May 24, 2019 5.700 5.730 5.533 5.715 536,062 +0.14(+2.59%)
May 23, 2019 5.669 5.760 5.306 5.571 261,368 -0.20(-3.54%)
May 22, 2019 5.980 5.988 5.662 5.775 393,274 -0.21(-3.54%)
May 21, 2019 5.980 6.033 5.882 5.988 409,510 +0.02(+0.38%)
May 20, 2019 5.904 6.086 5.904 5.965 262,598 +0.02(+0.25%)
May 17, 2019 6.139 6.192 5.919 5.950 150,804 -0.12(-2.00%)
May 16, 2019 6.048 6.219 6.003 6.071 490,371 +0.03(+0.57%)
May 15, 2019 5.918 6.052 5.918 6.037 409,391 +0.13(+2.13%)
May 14, 2019 6.067 6.067 5.903 5.911 230,937 -0.13(-2.09%)
May 13, 2019 6.096 6.196 5.814 6.037 360,097 -0.05(-0.85%)
May 10, 2019 6.081 6.156 6.007 6.089 273,718 +0.04(+0.61%)
May 09, 2019 6.089 6.156 6.007 6.052 255,884 +0.01(+0.12%)
May 08, 2019 5.963 6.126 5.963 6.044 159,009 +0.04(+0.74%)
May 07, 2019 6.000 6.237 5.933 6.000 196,831 -0.13(-2.06%)
May 06, 2019 6.126 6.274 6.037 6.126 726,911 -0.03(-0.48%)
May 03, 2019 6.163 6.304 5.985 6.156 64,856 +0.04(+0.61%)
May 02, 2019 6.326 6.334 6.119 6.119 73,467 -0.22(-3.51%)
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.