Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

7.770 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 (%)
Mar 29, 2019 6.467 6.771 6.452 6.556 208,996 +0.16(+2.43%)
Mar 28, 2019 6.400 6.482 6.304 6.400 96,621 -0.05(-0.80%)
Mar 27, 2019 6.504 6.586 6.356 6.452 82,221 +0.01(+0.12%)
Mar 26, 2019 6.475 6.586 6.400 6.445 83,413 +0.04(+0.70%)
Mar 25, 2019 6.208 6.452 6.015 6.400 266,411 +0.13(+2.13%)
Mar 22, 2019 6.615 6.615 6.230 6.267 108,678 -0.38(-5.69%)
Mar 21, 2019 6.512 6.667 6.415 6.645 166,950 +0.10(+1.59%)
Mar 20, 2019 6.460 6.652 6.400 6.541 221,433 +0.08(+1.26%)
Mar 19, 2019 6.482 6.512 6.334 6.460 180,138 -0.03(-0.46%)
Mar 18, 2019 6.460 6.489 6.326 6.489 157,244 +0.00(+0.00%)
Mar 15, 2019 6.052 6.541 6.000 6.489 461,275 +0.43(+7.10%)
Mar 14, 2019 5.978 6.119 5.933 6.059 133,281 +0.05(+0.86%)
Mar 13, 2019 5.874 6.007 5.874 6.007 99,789 +0.20(+3.45%)
Mar 12, 2019 6.007 6.044 5.800 5.807 135,069 -0.20(-3.33%)
Mar 11, 2019 5.933 6.081 5.874 6.007 109,743 +0.16(+2.66%)
Mar 08, 2019 5.963 6.000 5.770 5.852 152,230 -0.14(-2.35%)
Mar 07, 2019 5.859 6.208 5.859 5.992 172,070 +0.13(+2.15%)
Mar 06, 2019 5.881 6.067 5.755 5.866 444,446 -0.09(-1.49%)
Mar 05, 2019 5.874 5.963 5.785 5.955 106,754 +0.07(+1.26%)
Mar 04, 2019 5.896 5.963 5.785 5.881 120,662 +0.07(+1.15%)
Mar 01, 2019 5.748 5.929 5.748 5.814 80,497 +0.07(+1.16%)
Feb 28, 2019 5.822 5.889 5.714 5.748 119,283 -0.03(-0.51%)
Feb 27, 2019 5.748 5.874 5.636 5.777 197,744 +0.03(+0.52%)
Feb 26, 2019 5.725 5.963 5.711 5.748 196,381 +0.04(+0.78%)
Feb 25, 2019 5.659 5.770 5.577 5.703 66,474 +0.05(+0.92%)
Feb 22, 2019 5.681 5.814 5.585 5.651 78,205 -0.04(-0.65%)
Feb 21, 2019 5.829 5.840 5.651 5.688 92,988 -0.15(-2.54%)
Feb 20, 2019 5.792 5.978 5.748 5.837 130,791 +0.02(+0.38%)
Feb 19, 2019 5.836 5.966 5.796 5.814 137,533 +0.03(+0.50%)
Feb 15, 2019 5.706 5.825 5.677 5.786 398,097 +0.10(+1.78%)
Feb 14, 2019 5.287 5.764 5.287 5.684 652,312 +0.40(+7.67%)
Feb 13, 2019 5.250 5.370 5.250 5.279 207,242 +0.04(+0.69%)
Feb 12, 2019 5.352 5.471 5.164 5.243 318,712 -0.01(-0.28%)
Feb 11, 2019 5.359 5.402 5.236 5.258 182,387 -0.05(-0.95%)
Feb 08, 2019 5.156 5.460 5.156 5.308 468,618 +0.08(+1.52%)
Feb 07, 2019 5.793 5.836 5.171 5.229 477,651 -0.63(-10.74%)
Feb 06, 2019 6.002 6.234 5.843 5.858 261,441 +0.07(+1.25%)
Feb 05, 2019 5.851 5.995 5.786 5.786 232,457 -0.14(-2.44%)
Feb 04, 2019 5.988 6.060 5.767 5.930 424,561 -0.17(-2.84%)
Feb 01, 2019 5.786 6.104 5.786 6.104 237,696 +0.30(+5.24%)
Jan 31, 2019 5.959 6.017 5.670 5.800 206,142 -0.14(-2.43%)
Jan 30, 2019 5.959 5.974 5.872 5.945 458,902 +0.05(+0.86%)
Jan 29, 2019 5.814 6.010 5.800 5.894 550,915 +0.07(+1.24%)
Jan 28, 2019 5.836 5.945 5.648 5.822 141,874 -0.10(-1.71%)
Jan 25, 2019 5.822 6.075 5.786 5.923 144,498 +0.07(+1.11%)
Jan 24, 2019 5.713 5.981 5.663 5.858 151,257 +0.07(+1.25%)
Jan 23, 2019 5.858 6.082 5.677 5.786 158,689 +0.01(+0.13%)
Jan 22, 2019 6.104 6.248 5.771 5.778 222,269 -0.30(-4.88%)
Jan 18, 2019 6.154 6.342 5.988 6.075 294,390 +0.01(+0.12%)
Jan 17, 2019 6.118 6.234 5.974 6.068 211,360 -0.09(-1.53%)
Jan 16, 2019 6.162 6.292 6.053 6.162 151,105 +0.02(+0.35%)
Jan 15, 2019 6.285 6.379 6.118 6.140 115,926 -0.09(-1.39%)
Jan 14, 2019 6.147 6.379 6.147 6.227 117,598 +0.06(+0.94%)
Jan 11, 2019 6.321 6.447 6.169 6.169 268,947 -0.18(-2.85%)
Jan 10, 2019 6.335 6.473 6.238 6.350 212,995 -0.01(-0.11%)
Jan 09, 2019 6.277 6.473 6.191 6.357 250,862 +0.17(+2.81%)
Jan 08, 2019 6.473 6.473 6.136 6.183 183,481 -0.20(-3.06%)
Jan 07, 2019 6.191 6.487 6.147 6.379 421,714 +0.16(+2.56%)
Jan 04, 2019 6.147 6.277 6.068 6.219 142,147 +0.15(+2.50%)
Jan 03, 2019 6.176 6.690 5.735 6.068 264,055 -0.10(-1.64%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.