Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

(OP: FILG )

105.00 UNCHANGED
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 10, 2024 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 (%)
May 25, 2023 14.01 25 +1.01(+7.77%)
May 19, 2023 14.00 14.00 14.00 13.00 250 +1.95(+17.65%)
May 18, 2023 12.75 12.75 11.00 11.05 430 -1.55(-12.30%)
May 11, 2023 12.60 58 -0.40(-3.08%)
May 08, 2023 13.00 0 -1.00(-7.14%)
Apr 21, 2023 14.00 0 -2.05(-12.77%)
Apr 19, 2023 16.05 0 +0.00(+0.00%)
Apr 18, 2023 16.05 16.05 16.05 16.05 450 +0.00(+0.00%)
Apr 10, 2023 16.05 16.05 16.05 16.05 443 +0.00(+0.00%)
Apr 06, 2023 16.05 16.05 16.05 16.05 103 +0.05(+0.31%)
Apr 03, 2023 16.00 4 +1.25(+8.47%)
Mar 28, 2023 14.75 0 +1.75(+13.46%)
Mar 23, 2023 13.00 0 +1.25(+10.64%)
Mar 13, 2023 11.75 56 -0.26(-2.16%)
Mar 08, 2023 12.01 0 -3.49(-22.52%)
Mar 07, 2023 15.50 15.50 15.50 15.50 238 +0.00(+0.00%)
Mar 03, 2023 15.50 0 +3.75(+31.91%)
Feb 24, 2023 17.00 17.00 17.00 11.75 143 -1.25(-9.62%)
Feb 22, 2023 13.00 110 +2.75(+26.83%)
Feb 14, 2023 10.25 0 -0.75(-6.82%)
Feb 13, 2023 11.01 11.50 11.00 11.00 1,000 -0.01(-0.09%)
Feb 10, 2023 11.01 11.01 11.01 11.01 158 -1.00(-8.33%)
Feb 06, 2023 12.01 30 -2.99(-19.93%)
Feb 01, 2023 15.00 4 +0.00(+0.00%)
Jan 31, 2023 14.99 15.00 14.99 15.00 555 +0.00(+0.00%)
Jan 30, 2023 15.00 15.00 15.00 15.00 122 +0.00(+0.00%)
Jan 27, 2023 14.49 15.00 14.00 15.00 900 +1.75(+13.24%)
Jan 26, 2023 13.10 13.33 13.10 13.25 619 +2.12(+19.06%)
Jan 25, 2023 11.01 11.12 11.00 11.12 542 +0.12(+1.14%)
Jan 24, 2023 11.00 11.30 11.00 11.00 378 -0.30(-2.65%)
Jan 23, 2023 9.990 11.30 9.990 11.30 500 +4.06(+56.08%)
Jan 19, 2023 11.30 11.30 11.30 7.240 139 +0.00(+0.00%)
Jan 18, 2023 7.240 7.240 7.240 7.240 200 -0.01(-0.14%)
Jan 17, 2023 7.500 7.500 6.980 7.250 309 +1.54(+26.97%)
Jan 13, 2023 5.710 5.710 5.710 5.710 151 -0.42(-6.85%)
Jan 11, 2023 6.130 0 +1.13(+22.60%)
Jan 09, 2023 5.000 0 -0.94(-15.82%)
Jan 05, 2023 5.940 0 -0.25(-4.04%)
Jan 03, 2023 6.190 66 +0.25(+4.21%)
Dec 29, 2022 5.940 47 +1.94(+48.50%)
Dec 28, 2022 5.500 5.500 4.000 4.000 1,472 -2.06(-33.99%)
Dec 22, 2022 6.060 38 +0.78(+14.77%)
Dec 21, 2022 6.100 6.100 5.280 5.280 350 -4.37(-45.28%)
Dec 13, 2022 6.250 6.500 6.250 9.650 200 +0.15(+1.58%)
Dec 09, 2022 9.500 10 -1.90(-16.67%)
Dec 06, 2022 11.40 1 -1.59(-12.24%)
Nov 30, 2022 12.99 0 +0.89(+7.36%)
Nov 28, 2022 12.10 50 +2.10(+21.00%)
Nov 16, 2022 10.00 1 -2.50(-20.00%)
Nov 15, 2022 11.95 12.50 11.95 12.50 550 +0.50(+4.17%)
Nov 14, 2022 12.05 12.05 12.00 12.00 275 -3.79(-24.00%)
Nov 04, 2022 15.79 0 +0.30(+1.94%)
Nov 03, 2022 14.99 15.49 14.00 15.49 2,999 -4.01(-20.56%)
Oct 21, 2022 19.50 1 -1.50(-7.14%)
Oct 18, 2022 21.00 38 +0.00(+0.00%)
Oct 12, 2022 21.00 0 +0.00(+0.00%)
Oct 10, 2022 21.00 1 +0.01(+0.05%)
Oct 07, 2022 20.00 20.99 18.00 20.99 1,202 -8.01(-27.62%)
Sep 30, 2022 29.00 17 -2.75(-8.66%)
Sep 29, 2022 31.75 31.75 31.75 31.75 136 +0.75(+2.42%)
Sep 26, 2022 31.00 14 -1.00(-3.12%)
Sep 22, 2022 32.00 86 +0.00(+0.00%)
Sep 21, 2022 31.00 32.00 31.00 32.00 543 +1.00(+3.23%)
Sep 20, 2022 28.00 31.00 28.00 31.00 453 -2.00(-6.06%)
Sep 19, 2022 33.50 33.50 24.00 33.00 1,594 -7.00(-17.50%)
Sep 15, 2022 40.00 0 +4.25(+11.89%)
Sep 06, 2022 35.75 0 -0.35(-0.97%)
Aug 17, 2022 36.10 0 -1.90(-5.00%)
Aug 16, 2022 38.00 38.00 38.00 38.00 150 +3.30(+9.51%)
Aug 15, 2022 34.70 34.70 34.70 34.70 110 -0.15(-0.43%)
Aug 11, 2022 34.85 0 +6.85(+24.46%)
Aug 08, 2022 28.00 0 +1.05(+3.90%)
Aug 05, 2022 26.95 28.00 26.95 26.95 1,410 +0.95(+3.65%)
Aug 02, 2022 26.00 0 +5.50(+26.83%)
Aug 01, 2022 20.50 26.00 20.50 20.50 300 +2.30(+12.64%)
Jul 29, 2022 18.20 18.20 18.20 18.20 100 +1.20(+7.06%)
Jul 12, 2022 17.00 0 +1.01(+6.32%)
Jul 07, 2022 15.99 0 +0.00(+0.00%)
Jul 06, 2022 15.99 15.99 15.99 15.99 217 +0.99(+6.60%)
Jul 05, 2022 13.99 15.00 13.99 15.00 300 +6.00(+66.67%)
Jul 01, 2022 9.490 12.00 9.000 9.000 595 -8.00(-47.06%)
Jun 30, 2022 18.44 18.44 17.00 17.00 332 +2.02(+13.48%)
Jun 07, 2022 14.98 0 -1.12(-6.96%)
Jun 06, 2022 16.10 16.10 16.10 16.10 114 +0.10(+0.63%)
Jun 03, 2022 15.99 16.00 15.99 16.00 350 +1.11(+7.45%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.