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

Federal Signal Corp (NY: FSS )

85.77 -0.82 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 26, 2010 6.600 6.668 6.531 6.548 269,970 -0.03(-0.39%)
Feb 25, 2010 6.480 6.617 6.395 6.574 346,689 -0.05(-0.80%)
Feb 24, 2010 6.326 6.642 6.224 6.627 630,149 +0.31(+4.89%)
Feb 23, 2010 6.147 6.352 6.113 6.318 406,435 +0.23(+3.79%)
Feb 22, 2010 6.121 6.121 5.934 6.087 214,900 +0.00(+0.00%)
Feb 19, 2010 5.942 6.087 5.925 6.087 278,858 +0.15(+2.44%)
Feb 18, 2010 5.788 5.951 5.771 5.942 311,370 +0.16(+2.81%)
Feb 17, 2010 5.660 5.780 5.601 5.780 205,683 +0.15(+2.73%)
Feb 16, 2010 5.567 5.635 5.456 5.626 286,225 +0.15(+2.81%)
Feb 12, 2010 5.302 5.473 5.473 5.473 315,077 +0.09(+1.58%)
Feb 11, 2010 5.199 5.404 5.157 5.387 250,447 +0.21(+4.13%)
Feb 10, 2010 5.276 5.345 5.165 5.174 260,261 -0.15(-2.73%)
Feb 09, 2010 5.302 5.426 5.199 5.319 189,868 +0.11(+2.13%)
Feb 08, 2010 5.362 5.428 5.208 5.208 177,141 -0.12(-2.24%)
Feb 05, 2010 5.242 5.345 5.140 5.327 246,835 +0.09(+1.63%)
Feb 04, 2010 5.481 5.549 5.234 5.242 385,277 -0.29(-5.25%)
Feb 03, 2010 5.601 5.720 5.456 5.532 236,385 -0.09(-1.67%)
Feb 02, 2010 5.618 5.678 5.549 5.626 276,007 +0.03(+0.46%)
Feb 01, 2010 5.549 5.754 5.541 5.601 227,236 +0.06(+1.08%)
Jan 29, 2010 5.763 5.823 5.532 5.541 582,705 -0.15(-2.55%)
Jan 28, 2010 5.806 5.865 5.631 5.686 291,418 -0.12(-2.06%)
Jan 27, 2010 5.643 5.814 5.643 5.806 265,785 +0.12(+2.10%)
Jan 26, 2010 5.771 5.771 5.669 5.686 245,718 -0.10(-1.77%)
Jan 25, 2010 5.746 5.814 5.609 5.788 349,247 +0.14(+2.42%)
Jan 22, 2010 5.788 5.820 5.592 5.652 620,759 -0.18(-3.07%)
Jan 21, 2010 5.780 5.840 5.473 5.831 945,296 +0.08(+1.34%)
Jan 20, 2010 5.925 5.951 5.678 5.754 318,022 -0.20(-3.44%)
Jan 19, 2010 5.831 6.002 5.797 5.959 509,684 +0.16(+2.80%)
Jan 15, 2010 5.891 5.797 5.797 5.797 597,124 -0.10(-1.74%)
Jan 14, 2010 5.797 5.925 5.720 5.899 223,202 +0.09(+1.62%)
Jan 13, 2010 5.814 5.959 5.686 5.806 302,950 +0.04(+0.74%)
Jan 12, 2010 5.788 5.797 5.686 5.763 326,453 -0.09(-1.46%)
Jan 11, 2010 5.686 5.934 5.635 5.848 382,076 +0.25(+4.42%)
Jan 08, 2010 5.447 5.660 5.447 5.601 200,557 +0.12(+2.18%)
Jan 07, 2010 5.601 5.626 5.404 5.481 310,334 -0.12(-2.13%)
Jan 06, 2010 5.498 5.686 5.473 5.601 422,443 +0.09(+1.55%)
Jan 05, 2010 5.456 5.575 5.430 5.515 516,015 +0.09(+1.57%)
Jan 04, 2010 5.216 5.438 5.140 5.430 391,703 +0.29(+5.65%)
Dec 31, 2009 5.148 5.140 5.140 5.140 485,265 +0.02(+0.33%)
Dec 30, 2009 5.071 5.165 5.063 5.123 174,565 +0.00(+0.00%)
Dec 29, 2009 5.208 5.276 5.114 5.123 196,706 -0.10(-1.96%)
Dec 28, 2009 5.302 5.379 5.182 5.225 178,836 -0.05(-0.97%)
Dec 24, 2009 5.268 5.379 5.242 5.276 213,877 +0.04(+0.82%)
Dec 23, 2009 5.174 5.302 5.123 5.234 423,378 +0.15(+3.03%)
Dec 22, 2009 5.234 5.259 5.054 5.080 249,103 -0.12(-2.30%)
Dec 21, 2009 5.251 5.336 5.105 5.199 300,566 -0.01(-0.16%)
Dec 18, 2009 5.105 5.208 4.866 5.208 1,120,509 +0.18(+3.57%)
Dec 17, 2009 5.029 5.148 4.841 5.029 404,123 -0.05(-1.01%)
Dec 16, 2009 5.165 5.199 4.986 5.080 378,830 -0.02(-0.33%)
Dec 15, 2009 5.037 5.251 4.969 5.097 596,017 +0.03(+0.50%)
Dec 14, 2009 5.037 5.084 4.994 5.071 243,496 +0.06(+1.19%)
Dec 11, 2009 4.909 5.037 4.909 5.012 253,037 +0.13(+2.62%)
Dec 10, 2009 4.952 5.157 4.866 4.883 453,652 -0.03(-0.52%)
Dec 09, 2009 4.926 4.960 4.747 4.909 416,193 -0.07(-1.37%)
Dec 08, 2009 4.977 5.114 4.926 4.977 306,875 -0.02(-0.34%)
Dec 07, 2009 4.943 5.029 4.909 4.994 255,362 +0.05(+1.04%)
Dec 04, 2009 4.892 4.986 4.747 4.943 615,451 +0.22(+4.70%)
Dec 03, 2009 4.730 4.781 4.662 4.721 553,836 -0.01(-0.18%)
Dec 02, 2009 4.858 4.935 4.704 4.730 456,261 -0.15(-3.15%)
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.