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

Foresight Energy LP (NY: FELP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 30, 2015 4.609 4.713 4.435 4.635 217,580 -0.01(-0.19%)
Sep 29, 2015 5.261 5.296 4.522 4.644 344,100 -0.71(-13.31%)
Sep 28, 2015 5.531 5.609 5.305 5.357 82,408 -0.21(-3.75%)
Sep 25, 2015 5.774 5.774 5.348 5.566 168,406 -0.18(-3.18%)
Sep 24, 2015 5.435 5.792 5.435 5.748 258,187 +0.30(+5.42%)
Sep 23, 2015 6.087 6.096 5.435 5.453 301,750 -0.63(-10.30%)
Sep 22, 2015 5.870 6.322 5.783 6.079 261,360 +0.03(+0.58%)
Sep 21, 2015 6.253 6.253 5.957 6.044 115,910 -0.13(-2.11%)
Sep 18, 2015 6.479 6.607 6.087 6.174 104,600 -0.24(-3.79%)
Sep 17, 2015 5.774 6.592 5.731 6.418 241,174 +0.72(+12.67%)
Sep 16, 2015 5.748 5.821 5.644 5.696 82,749 -0.02(-0.30%)
Sep 15, 2015 5.661 5.748 5.555 5.713 86,221 +0.12(+2.18%)
Sep 14, 2015 5.870 5.909 5.483 5.592 237,097 -0.46(-7.62%)
Sep 11, 2015 6.348 6.383 5.974 6.053 96,308 -0.30(-4.66%)
Sep 10, 2015 6.670 6.670 6.166 6.348 188,234 -0.23(-3.57%)
Sep 09, 2015 6.696 6.740 6.522 6.583 60,461 +0.01(+0.13%)
Sep 08, 2015 6.983 7.018 6.531 6.574 75,370 -0.29(-4.18%)
Sep 04, 2015 7.035 6.861 6.861 6.861 62,900 -0.09(-1.25%)
Sep 03, 2015 6.887 7.366 6.827 6.948 75,317 +0.16(+2.30%)
Sep 02, 2015 7.122 7.244 6.531 6.792 92,727 -0.23(-3.22%)
Sep 01, 2015 7.392 7.461 6.974 7.018 115,019 -0.27(-3.70%)
Aug 31, 2015 7.166 7.540 7.087 7.288 182,581 +0.22(+3.07%)
Aug 28, 2015 6.896 7.079 6.853 7.070 191,270 +0.32(+4.77%)
Aug 27, 2015 6.818 7.001 6.696 6.748 576,992 +0.06(+0.91%)
Aug 26, 2015 6.705 7.088 6.505 6.687 616,277 +0.54(+8.77%)
Aug 25, 2015 6.200 6.809 6.087 6.148 299,088 +0.12(+2.02%)
Aug 24, 2015 5.609 6.087 5.331 6.027 307,453 +0.39(+6.94%)
Aug 21, 2015 5.479 5.635 5.400 5.635 176,437 +0.13(+2.37%)
Aug 20, 2015 5.522 5.827 5.340 5.505 385,426 +0.07(+1.28%)
Aug 19, 2015 5.392 5.609 5.294 5.435 303,762 +0.10(+1.96%)
Aug 18, 2015 5.757 5.800 5.233 5.331 306,026 -0.47(-8.10%)
Aug 17, 2015 6.053 6.053 5.783 5.800 129,423 -0.25(-4.17%)
Aug 14, 2015 6.192 6.266 6.018 6.053 130,533 -0.16(-2.52%)
Aug 13, 2015 6.627 6.705 6.087 6.209 146,533 -0.42(-6.30%)
Aug 12, 2015 6.661 6.740 6.566 6.627 133,330 +0.00(+0.00%)
Aug 11, 2015 6.734 6.817 6.486 6.627 216,704 +0.00(+0.00%)
Aug 10, 2015 6.602 6.806 6.511 6.627 363,860 +0.15(+2.30%)
Aug 07, 2015 6.618 6.723 6.386 6.478 52,392 -0.15(-2.25%)
Aug 06, 2015 6.593 6.792 6.453 6.627 113,681 +0.07(+1.01%)
Aug 05, 2015 6.610 6.825 6.212 6.560 278,338 +0.06(+0.89%)
Aug 04, 2015 6.627 6.655 6.295 6.502 437,825 -0.16(-2.36%)
Aug 03, 2015 6.892 7.107 6.320 6.660 455,212 -0.23(-3.37%)
Jul 31, 2015 7.082 7.198 6.767 6.892 222,073 -0.18(-2.58%)
Jul 30, 2015 6.925 7.687 6.925 7.074 592,956 -0.23(-3.17%)
Jul 29, 2015 7.240 7.389 7.057 7.306 139,798 +0.10(+1.38%)
Jul 28, 2015 7.132 7.339 7.038 7.206 71,983 +0.13(+1.87%)
Jul 27, 2015 6.941 7.389 6.792 7.074 145,575 -0.01(-0.12%)
Jul 24, 2015 7.256 7.306 7.041 7.082 78,604 -0.16(-2.17%)
Jul 23, 2015 7.165 7.414 6.817 7.240 152,657 +0.03(+0.46%)
Jul 22, 2015 7.248 7.563 7.038 7.206 199,620 -0.12(-1.58%)
Jul 21, 2015 6.991 7.571 6.917 7.322 172,510 +0.12(+1.61%)
Jul 20, 2015 7.546 7.546 6.834 7.206 301,712 -0.46(-6.05%)
Jul 17, 2015 7.621 7.778 7.049 7.670 815,721 +0.07(+0.87%)
Jul 16, 2015 7.728 7.977 7.471 7.604 99,249 -0.10(-1.29%)
Jul 15, 2015 7.819 8.035 7.538 7.703 183,610 -0.06(-0.75%)
Jul 14, 2015 8.035 8.656 7.753 7.761 192,481 -0.30(-3.70%)
Jul 13, 2015 7.944 8.167 7.703 8.060 99,364 +0.12(+1.46%)
Jul 10, 2015 8.366 8.590 7.621 7.944 263,181 -0.35(-4.20%)
Jul 09, 2015 8.449 8.648 7.877 8.292 264,769 -0.06(-0.69%)
Jul 08, 2015 8.631 8.714 8.101 8.350 154,067 -0.38(-4.36%)
Jul 07, 2015 8.805 8.847 8.366 8.731 185,225 -0.09(-1.03%)
Jul 06, 2015 9.940 9.940 8.648 8.822 247,318 -0.95(-9.75%)
Jul 02, 2015 10.48 9.774 9.774 9.774 545,317 -0.75(-7.09%)
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.