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 (%)
Jul 30, 2021 4.339 4.339 4.232 4.250 168,682 -0.09(-2.05%)
Jul 29, 2021 4.410 4.410 4.294 4.339 119,243 -0.04(-0.81%)
Jul 28, 2021 4.383 4.419 4.259 4.374 128,983 +0.00(+0.00%)
Jul 27, 2021 4.348 4.383 4.250 4.374 271,841 +0.01(+0.20%)
Jul 26, 2021 4.330 4.477 4.330 4.366 150,272 +0.04(+0.82%)
Jul 23, 2021 4.410 4.417 4.232 4.330 181,105 -0.04(-1.02%)
Jul 22, 2021 4.410 4.428 4.285 4.374 139,788 -0.04(-1.01%)
Jul 21, 2021 4.339 4.481 4.339 4.419 196,591 +0.14(+3.33%)
Jul 20, 2021 4.241 4.348 4.205 4.276 383,229 +0.02(+0.42%)
Jul 19, 2021 4.107 4.268 4.019 4.259 311,640 +0.03(+0.63%)
Jul 16, 2021 4.294 4.303 4.232 4.232 260,047 -0.01(-0.21%)
Jul 15, 2021 4.205 4.357 4.205 4.241 440,449 -0.01(-0.21%)
Jul 14, 2021 4.392 4.437 4.214 4.250 223,672 -0.12(-2.85%)
Jul 13, 2021 4.446 4.455 4.349 4.374 204,786 -0.10(-2.19%)
Jul 12, 2021 4.490 4.562 4.410 4.472 312,564 -0.06(-1.38%)
Jul 09, 2021 4.410 4.570 4.348 4.535 223,720 +0.20(+4.52%)
Jul 08, 2021 4.232 4.401 4.187 4.339 187,559 +0.05(+1.25%)
Jul 07, 2021 4.366 4.437 4.268 4.285 523,416 -0.10(-2.24%)
Jul 06, 2021 4.579 4.579 4.366 4.383 290,600 -0.22(-4.84%)
Jul 02, 2021 4.651 4.651 4.526 4.606 292,127 -0.03(-0.58%)
Jul 01, 2021 4.597 4.682 4.594 4.633 447,785 +0.11(+2.36%)
Jun 30, 2021 4.490 4.633 4.481 4.526 375,265 +0.04(+0.99%)
Jun 29, 2021 4.419 4.535 4.321 4.481 956,391 +0.04(+0.80%)
Jun 28, 2021 4.606 4.606 4.401 4.446 702,051 -0.17(-3.67%)
Jun 25, 2021 4.588 4.700 4.553 4.615 1,630,377 +0.03(+0.58%)
Jun 24, 2021 4.562 4.588 4.508 4.588 319,668 +0.06(+1.38%)
Jun 23, 2021 4.570 4.597 4.499 4.526 497,959 -0.01(-0.20%)
Jun 22, 2021 4.722 4.722 4.490 4.535 284,271 -0.17(-3.60%)
Jun 21, 2021 4.410 4.704 4.410 4.704 372,640 +0.32(+7.32%)
Jun 18, 2021 4.517 4.535 4.374 4.383 302,179 -0.15(-3.34%)
Jun 17, 2021 4.633 4.677 4.499 4.535 392,611 -0.12(-2.49%)
Jun 16, 2021 4.633 4.704 4.526 4.651 281,236 -0.01(-0.19%)
Jun 15, 2021 4.695 4.731 4.588 4.660 191,886 -0.01(-0.19%)
Jun 14, 2021 4.535 4.802 4.535 4.668 350,754 +0.13(+2.95%)
Jun 11, 2021 4.455 4.548 4.450 4.535 645,711 +0.08(+1.80%)
Jun 10, 2021 4.499 4.535 4.366 4.455 251,751 +0.03(+0.60%)
Jun 09, 2021 4.579 4.579 4.401 4.428 281,422 -0.12(-2.55%)
Jun 08, 2021 4.508 4.615 4.410 4.544 446,746 +0.03(+0.59%)
Jun 07, 2021 4.544 4.570 4.446 4.517 420,190 +0.01(+0.20%)
Jun 04, 2021 4.401 4.633 4.374 4.508 826,528 +0.14(+3.27%)
Jun 03, 2021 4.410 4.481 4.276 4.366 448,785 -0.04(-0.81%)
Jun 02, 2021 4.232 4.437 4.187 4.401 500,719 +0.18(+4.22%)
Jun 01, 2021 4.223 4.303 4.196 4.223 264,222 +0.07(+1.72%)
May 28, 2021 4.223 4.223 4.098 4.152 181,288 -0.03(-0.64%)
May 27, 2021 4.143 4.223 4.107 4.178 622,815 +0.04(+0.86%)
May 26, 2021 4.018 4.196 3.965 4.143 315,182 +0.12(+2.88%)
May 25, 2021 4.259 4.259 4.009 4.027 542,391 -0.25(-5.83%)
May 24, 2021 4.276 4.339 4.195 4.276 371,572 +0.04(+0.84%)
May 21, 2021 4.267 4.302 4.188 4.241 483,036 +0.05(+1.25%)
May 20, 2021 4.241 4.280 4.127 4.188 214,480 -0.05(-1.23%)
May 19, 2021 4.293 4.367 4.171 4.241 469,972 -0.10(-2.41%)
May 18, 2021 4.494 4.494 4.302 4.346 388,924 -0.10(-2.16%)
May 17, 2021 4.354 4.538 4.293 4.442 612,313 +0.10(+2.21%)
May 14, 2021 4.223 4.415 4.180 4.346 584,539 +0.19(+4.62%)
May 13, 2021 4.188 4.293 4.084 4.154 228,547 -0.06(-1.45%)
May 12, 2021 4.311 4.398 4.168 4.215 371,286 -0.10(-2.23%)
May 11, 2021 4.223 4.363 4.110 4.311 255,919 +0.08(+1.86%)
May 10, 2021 4.424 4.424 4.206 4.232 313,611 -0.11(-2.61%)
May 07, 2021 4.337 4.398 4.232 4.346 327,701 +0.00(+0.00%)
May 06, 2021 4.145 4.450 4.110 4.346 505,040 +0.25(+6.18%)
May 05, 2021 4.014 4.136 3.979 4.093 313,429 +0.09(+2.18%)
May 04, 2021 4.023 4.058 3.857 4.005 313,160 -0.01(-0.22%)
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.