Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Full House Rsts (NQ: FLL )

5.070 +0.140 (+2.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	5.010	5.150	4.930	5.070	68,165	+0.14(+2.84%)
Aug 22, 2024	5.030	5.050	4.930	4.930	41,061	-0.16(-3.14%)
Aug 21, 2024	5.040	5.120	4.960	5.090	58,441	+0.09(+1.80%)
Aug 20, 2024	5.090	5.090	4.925	5.000	88,987	-0.08(-1.57%)
Aug 19, 2024	5.070	5.180	5.050	5.080	35,090	+0.00(+0.00%)
Aug 16, 2024	4.990	5.090	4.980	5.080	50,623	+0.08(+1.60%)
Aug 15, 2024	5.160	5.160	4.950	5.000	129,684	+0.00(+0.00%)
Aug 14, 2024	5.050	5.060	4.944	5.000	288,086	-0.07(-1.38%)
Aug 13, 2024	4.970	5.170	4.959	5.070	81,261	+0.10(+2.01%)
Aug 12, 2024	5.020	5.080	4.880	4.970	90,790	-0.06(-1.19%)
Aug 09, 2024	5.070	5.150	5.010	5.030	28,644	-0.13(-2.52%)
Aug 08, 2024	5.010	5.200	4.925	5.160	61,151	+0.22(+4.45%)
Aug 07, 2024	5.160	5.300	4.880	4.940	65,896	-0.17(-3.33%)
Aug 06, 2024	4.930	5.220	4.840	5.110	89,092	+0.16(+3.23%)
Aug 05, 2024	4.880	5.100	4.776	4.950	198,697	-0.15(-2.94%)
Aug 02, 2024	5.120	5.415	5.050	5.100	91,122	-0.28(-5.20%)
Aug 01, 2024	5.590	5.675	5.310	5.380	74,897	-0.25(-4.44%)
Jul 31, 2024	5.680	5.750	5.555	5.630	102,625	-0.03(-0.53%)
Jul 30, 2024	5.690	5.780	5.600	5.660	47,291	+0.01(+0.18%)
Jul 29, 2024	5.790	5.790	5.650	5.650	43,185	-0.14(-2.42%)
Jul 26, 2024	5.760	5.900	5.735	5.790	56,420	+0.17(+3.02%)
Jul 25, 2024	5.380	5.690	5.300	5.620	118,759	+0.29(+5.44%)
Jul 24, 2024	5.350	5.435	5.310	5.330	80,996	-0.09(-1.66%)
Jul 23, 2024	5.220	5.440	5.220	5.420	80,131	+0.16(+2.94%)
Jul 22, 2024	5.190	5.290	5.155	5.265	95,153	+0.08(+1.64%)
Jul 19, 2024	5.270	5.349	5.160	5.180	50,139	-0.08(-1.52%)
Jul 18, 2024	5.310	5.450	5.220	5.260	77,385	-0.09(-1.68%)
Jul 17, 2024	5.330	5.480	5.255	5.350	173,411	-0.03(-0.56%)
Jul 16, 2024	5.380	5.470	5.320	5.380	154,129	+0.10(+1.89%)
Jul 15, 2024	5.200	5.420	5.170	5.280	138,190	+0.07(+1.34%)
Jul 12, 2024	5.420	5.430	5.100	5.210	135,734	-0.09(-1.70%)
Jul 11, 2024	5.000	5.360	4.980	5.300	223,269	+0.32(+6.43%)
Jul 10, 2024	5.090	5.100	4.960	4.980	33,643	-0.06(-1.19%)
Jul 09, 2024	5.000	5.160	4.935	5.040	45,264	+0.02(+0.40%)
Jul 08, 2024	5.050	5.080	4.976	5.020	50,573	+0.04(+0.80%)
Jul 05, 2024	4.980	5.010	4.760	4.980	157,601	-0.07(-1.39%)
Jul 03, 2024	4.830	5.060	4.830	5.050	88,737	+0.17(+3.48%)
Jul 02, 2024	4.600	4.920	4.600	4.880	188,714	+0.28(+6.09%)
Jul 01, 2024	4.990	4.990	4.595	4.600	73,590	-0.40(-8.00%)
Jun 28, 2024	5.130	5.240	4.970	5.000	1,112,879	-0.07(-1.38%)
Jun 27, 2024	4.930	5.070	4.860	5.070	74,794	+0.18(+3.68%)
Jun 26, 2024	4.730	4.970	4.691	4.890	77,387	+0.09(+1.87%)
Jun 25, 2024	4.770	4.810	4.580	4.800	99,487	+0.02(+0.42%)
Jun 24, 2024	4.610	4.800	4.610	4.780	58,937	+0.15(+3.24%)
Jun 21, 2024	4.690	4.690	4.570	4.630	119,114	-0.06(-1.28%)
Jun 20, 2024	4.900	5.000	4.690	4.690	69,755	-0.21(-4.29%)
Jun 18, 2024	4.850	4.923	4.790	4.900	104,666	+0.05(+1.03%)
Jun 17, 2024	4.660	4.890	4.500	4.850	148,660	+0.15(+3.19%)
Jun 14, 2024	4.690	4.775	4.600	4.700	108,422	-0.09(-1.88%)
Jun 13, 2024	4.830	4.890	4.720	4.790	52,355	-0.08(-1.64%)
Jun 12, 2024	5.020	5.215	4.830	4.870	65,202	-0.15(-2.99%)
Jun 11, 2024	4.920	5.020	4.900	5.020	66,811	+0.02(+0.40%)
Jun 10, 2024	4.950	5.050	4.875	5.000	78,590	+0.00(+0.00%)
Jun 07, 2024	4.930	5.040	4.817	5.000	79,942	-0.07(-1.38%)
Jun 06, 2024	5.030	5.170	5.020	5.070	52,666	-0.01(-0.20%)
Jun 05, 2024	5.010	5.080	5.000	5.080	36,580	+0.08(+1.60%)
Jun 04, 2024	5.120	5.120	5.000	5.000	28,045	-0.13(-2.53%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Full House Rsts (NQ: FLL )

Historical Prices