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

(CSE: FTRP )

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 (%)
Apr 30, 2021 6.100 6.100 5.780 5.790 23,800 -0.26(-4.30%)
Apr 29, 2021 6.100 6.100 5.850 6.050 14,080 +0.00(+0.00%)
Apr 28, 2021 5.710 6.050 5.710 6.050 39,736 +0.30(+5.22%)
Apr 27, 2021 6.160 6.180 5.750 5.750 50,717 -0.35(-5.74%)
Apr 26, 2021 5.560 6.300 5.550 6.100 103,996 +0.55(+9.91%)
Apr 23, 2021 5.630 5.650 5.350 5.550 39,900 +0.15(+2.78%)
Apr 22, 2021 5.550 5.650 5.350 5.400 31,926 -0.15(-2.70%)
Apr 21, 2021 5.850 5.890 5.550 5.550 56,097 -0.20(-3.48%)
Apr 20, 2021 5.780 5.950 5.650 5.750 38,044 -0.05(-0.86%)
Apr 19, 2021 6.000 6.160 5.750 5.800 41,978 -0.22(-3.65%)
Apr 16, 2021 6.000 6.120 5.950 6.020 45,700 +0.12(+2.03%)
Apr 15, 2021 5.740 5.900 5.740 5.900 11,440 +0.20(+3.51%)
Apr 14, 2021 5.720 5.900 5.640 5.700 47,916 -0.02(-0.35%)
Apr 13, 2021 5.970 5.970 5.720 5.720 29,307 -0.25(-4.19%)
Apr 12, 2021 6.060 6.100 5.910 5.970 14,419 -0.06(-1.00%)
Apr 09, 2021 5.700 6.100 5.700 6.030 27,200 +0.28(+4.87%)
Apr 08, 2021 5.760 5.840 5.680 5.750 33,592 +0.00(+0.00%)
Apr 07, 2021 5.970 5.970 5.740 5.750 28,477 +0.00(+0.00%)
Apr 06, 2021 5.800 5.900 5.710 5.750 32,204 +0.05(+0.88%)
Apr 05, 2021 6.250 6.290 5.660 5.700 100,229 -0.54(-8.65%)
Apr 01, 2021 6.240 6.240 6.240 0 +0.50(+8.71%)
Mar 31, 2021 5.440 5.740 5.300 5.740 57,445 +0.49(+9.33%)
Mar 30, 2021 5.650 5.750 5.250 5.250 95,880 -0.40(-7.08%)
Mar 29, 2021 5.630 5.680 5.400 5.650 54,319 -0.06(-1.05%)
Mar 26, 2021 5.450 5.710 5.400 5.710 40,200 +0.25(+4.58%)
Mar 25, 2021 5.600 5.670 5.320 5.460 132,330 -0.06(-1.09%)
Mar 24, 2021 5.750 5.750 5.130 5.520 92,278 +0.12(+2.22%)
Mar 23, 2021 5.820 5.990 5.400 5.400 71,692 -0.48(-8.16%)
Mar 22, 2021 5.600 5.900 5.600 5.880 36,748 +0.22(+3.89%)
Mar 19, 2021 6.190 6.190 5.620 5.660 122,700 -0.29(-4.87%)
Mar 18, 2021 6.400 6.400 5.860 5.950 140,726 -0.21(-3.41%)
Mar 17, 2021 6.390 6.510 6.010 6.160 109,157 -0.21(-3.30%)
Mar 16, 2021 6.350 6.440 6.250 6.370 89,204 +0.07(+1.11%)
Mar 15, 2021 6.500 6.510 6.260 6.300 117,669 -0.14(-2.17%)
Mar 12, 2021 6.500 6.540 6.380 6.440 54,900 -0.16(-2.42%)
Mar 11, 2021 6.510 6.600 6.450 6.600 33,227 +0.20(+3.12%)
Mar 10, 2021 6.710 7.000 6.400 6.400 67,283 -0.40(-5.88%)
Mar 09, 2021 6.250 6.800 6.250 6.800 62,966 +0.60(+9.68%)
Mar 08, 2021 6.730 6.730 6.200 6.200 69,105 -0.40(-6.06%)
Mar 05, 2021 6.600 6.800 6.350 6.600 108,300 +0.12(+1.85%)
Mar 04, 2021 6.950 7.140 6.460 6.480 125,670 -0.50(-7.16%)
Mar 03, 2021 7.200 7.670 6.900 6.980 69,081 -0.14(-1.97%)
Mar 02, 2021 7.140 7.190 6.990 7.120 52,525 +0.07(+0.99%)
Mar 01, 2021 7.290 7.290 6.990 7.050 70,136 +0.01(+0.14%)
Feb 26, 2021 6.870 7.250 6.500 7.040 410,800 -0.96(-12.00%)
Feb 25, 2021 7.980 8.280 7.900 8.000 44,331 +0.00(+0.00%)
Feb 24, 2021 7.360 8.080 7.360 8.000 60,445 +0.75(+10.34%)
Feb 23, 2021 8.000 8.150 7.230 7.250 69,645 -0.82(-10.16%)
Feb 22, 2021 8.100 8.100 7.870 8.070 63,934 +0.56(+7.46%)
Feb 19, 2021 7.560 8.120 7.490 7.510 93,500 +0.01(+0.13%)
Feb 18, 2021 7.800 8.090 7.075 7.500 115,315 -0.68(-8.31%)
Feb 17, 2021 8.330 8.930 8.180 8.180 105,961 -0.07(-0.85%)
Feb 16, 2021 8.980 9.000 7.990 8.250 166,178 +0.25(+3.12%)
Feb 12, 2021 8.000 8.000 8.000 0 +0.01(+0.13%)
Feb 11, 2021 6.360 9.880 6.360 7.990 315,739 +1.67(+26.42%)
Feb 10, 2021 6.470 6.780 5.990 6.320 160,927 +0.16(+2.60%)
Feb 09, 2021 5.930 6.490 5.930 6.160 209,301 +0.25(+4.23%)
Feb 08, 2021 5.570 5.950 5.460 5.910 188,310 +0.33(+5.91%)
Feb 05, 2021 5.070 5.640 5.030 5.580 136,600 +0.53(+10.50%)
Feb 04, 2021 4.850 5.090 4.850 5.050 86,420 +0.37(+7.91%)
Feb 03, 2021 4.900 5.090 4.660 4.680 131,582 -0.19(-3.90%)
Feb 02, 2021 4.800 4.990 4.750 4.870 36,778 +0.07(+1.46%)
Feb 01, 2021 4.950 4.980 4.720 4.800 53,110 -0.05(-1.03%)
Jan 29, 2021 4.900 5.010 4.500 4.850 92,200 -0.16(-3.19%)
Jan 28, 2021 4.640 5.010 4.550 5.010 98,367 +0.19(+3.94%)
Jan 27, 2021 4.920 5.090 4.110 4.820 230,803 -0.12(-2.43%)
Jan 26, 2021 4.350 5.050 4.350 4.940 149,685 +0.01(+0.20%)
Jan 25, 2021 5.000 5.350 4.720 4.930 167,614 +0.02(+0.41%)
Jan 22, 2021 4.900 5.080 4.750 4.910 274,700 +0.19(+4.03%)
Jan 21, 2021 4.450 4.850 4.420 4.720 134,055 +0.23(+5.12%)
Jan 20, 2021 4.450 4.500 4.040 4.490 148,830 +0.08(+1.81%)
Jan 19, 2021 4.330 4.410 4.200 4.410 106,667 +0.25(+6.01%)
Jan 18, 2021 4.110 4.280 4.040 4.160 78,837 +0.11(+2.72%)
Jan 15, 2021 3.780 4.050 3.780 4.050 148,500 +0.39(+10.66%)
Jan 14, 2021 3.530 3.770 3.530 3.660 83,435 +0.11(+3.10%)
Jan 13, 2021 3.660 3.790 3.520 3.550 72,021 -0.05(-1.39%)
Jan 12, 2021 3.780 3.800 3.600 3.600 36,439 -0.19(-5.01%)
Jan 11, 2021 3.900 3.900 3.720 3.790 41,770 +0.04(+1.07%)
Jan 08, 2021 3.800 3.810 3.540 3.750 73,100 +0.08(+2.18%)
Jan 07, 2021 3.700 3.890 3.670 3.670 68,264 +0.04(+1.10%)
Jan 06, 2021 3.600 4.100 3.600 3.630 205,940 +0.07(+1.97%)
Jan 05, 2021 3.870 3.890 3.180 3.560 264,695 -0.27(-7.05%)
Jan 04, 2021 4.240 4.240 3.520 3.830 191,969 -0.35(-8.37%)
Dec 31, 2020 4.180 4.180 4.180 0 +0.09(+2.20%)
Dec 30, 2020 4.490 4.500 3.950 4.090 164,856 -0.38(-8.50%)
Dec 29, 2020 4.500 4.740 4.470 4.470 83,979 +0.13(+3.00%)
Dec 24, 2020 4.340 4.340 4.340 0 -0.20(-4.41%)
Dec 23, 2020 5.200 5.200 4.400 4.540 111,851 -0.19(-4.02%)
Dec 22, 2020 4.990 5.390 4.690 4.730 82,000 -0.28(-5.59%)
Dec 21, 2020 5.400 5.490 4.960 5.010 86,680 -0.31(-5.83%)
Dec 18, 2020 4.870 5.480 4.800 5.320 109,700 +0.52(+10.83%)
Dec 17, 2020 5.010 5.100 4.610 4.800 164,210 -0.26(-5.14%)
Dec 16, 2020 5.560 5.560 4.900 5.060 140,750 -0.26(-4.89%)
Dec 15, 2020 6.890 6.990 5.250 5.320 307,288 -1.03(-16.22%)
Dec 14, 2020 6.000 7.000 5.710 6.350 345,248 +0.75(+13.39%)
Dec 11, 2020 5.240 6.000 5.220 5.600 197,400 +0.40(+7.69%)
Dec 10, 2020 4.800 5.390 4.700 5.200 281,367 +0.20(+4.00%)
Dec 09, 2020 4.900 5.400 4.900 5.000 157,971 +0.05(+1.01%)
Dec 08, 2020 4.490 5.090 4.470 4.950 103,437 +0.46(+10.24%)
Dec 07, 2020 4.400 4.520 4.250 4.490 60,310 +0.15(+3.46%)
Dec 04, 2020 4.650 4.690 4.230 4.340 61,300 -0.35(-7.46%)
Dec 03, 2020 4.580 4.690 4.000 4.690 221,377 +0.09(+1.96%)
Dec 02, 2020 4.750 4.750 4.530 4.600 41,878 +0.00(+0.00%)
Dec 01, 2020 4.950 5.140 4.600 4.600 69,380 -0.35(-7.07%)
Nov 30, 2020 5.000 5.250 4.900 4.950 80,926 -0.05(-1.00%)
Nov 27, 2020 4.800 5.000 4.600 5.000 63,800 +0.20(+4.17%)
Nov 26, 2020 5.000 5.000 4.800 4.800 16,006 -0.16(-3.23%)
Nov 25, 2020 5.010 5.300 4.960 4.960 59,987 -0.09(-1.78%)
Nov 24, 2020 5.150 5.500 5.000 5.050 131,606 +0.00(+0.00%)
Nov 23, 2020 4.900 5.250 4.850 5.050 93,436 +0.34(+7.22%)
Nov 20, 2020 4.700 4.800 4.590 4.710 26,642 +0.01(+0.21%)
Nov 19, 2020 4.440 4.700 4.430 4.700 49,398 +0.36(+8.29%)
Nov 18, 2020 3.890 4.400 3.890 4.340 68,120 +0.68(+18.58%)
Nov 17, 2020 4.450 4.720 3.500 3.660 180,755 -0.90(-19.74%)
Nov 16, 2020 5.000 5.100 4.250 4.560 157,540 -0.44(-8.80%)
Nov 13, 2020 4.220 5.850 4.220 5.000 112,608 +0.80(+19.05%)
Nov 12, 2020 3.850 4.290 3.850 4.200 94,070 +0.35(+9.09%)
Nov 11, 2020 3.800 4.100 3.800 3.850 57,265 +0.05(+1.32%)
Nov 10, 2020 3.260 3.900 3.260 3.800 46,061 +0.56(+17.28%)
Nov 09, 2020 3.250 3.500 3.190 3.240 98,046 +0.14(+4.52%)
Nov 06, 2020 2.950 3.200 2.950 3.100 48,393 +0.21(+7.27%)
Nov 05, 2020 2.700 3.100 2.700 2.890 67,717 +0.24(+9.06%)
Nov 04, 2020 2.650 2.700 2.600 2.650 48,125 +0.00(+0.00%)
Nov 03, 2020 2.680 2.710 2.650 2.650 17,626 -0.03(-1.12%)
Nov 02, 2020 2.650 2.680 2.510 2.680 38,651 +0.03(+1.13%)
Oct 30, 2020 2.680 2.680 2.600 2.650 14,430 +0.00(+0.00%)
Oct 29, 2020 2.650 2.740 2.600 2.650 42,483 +0.09(+3.52%)
Oct 28, 2020 2.630 2.630 2.500 2.560 69,219 -0.09(-3.40%)
Oct 27, 2020 2.530 2.650 2.500 2.650 44,015 +0.15(+6.00%)
Oct 26, 2020 2.530 2.570 2.480 2.500 27,395 +0.02(+0.81%)
Oct 23, 2020 2.680 2.680 2.310 2.480 30,359 -0.21(-7.81%)
Oct 22, 2020 2.650 2.770 2.590 2.690 76,588 +0.04(+1.51%)
Oct 21, 2020 2.770 2.770 2.550 2.650 31,161 -0.12(-4.33%)
Oct 20, 2020 2.820 2.820 2.740 2.770 27,174 -0.07(-2.46%)
Oct 19, 2020 2.850 2.880 2.750 2.840 32,311 +0.04(+1.43%)
Oct 16, 2020 2.820 2.830 2.800 2.800 9,193 -0.03(-1.06%)
Oct 15, 2020 2.850 2.850 2.770 2.830 9,000 +0.07(+2.54%)
Oct 14, 2020 2.950 2.950 2.720 2.760 142,114 -0.24(-8.00%)
Oct 13, 2020 2.980 3.100 2.750 3.000 56,673 +0.25(+9.09%)
Oct 09, 2020 2.750 2.750 2.750 0 +0.06(+2.23%)
Oct 08, 2020 2.930 2.940 2.540 2.690 225,186 -0.26(-8.81%)
Oct 07, 2020 2.700 2.950 2.250 2.950 256,848 +0.25(+9.26%)
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.