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

Fairfax Financial Holdings Limited (OP: FRFHF )

1,138.91 -5.35 (-0.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 29, 2016 558.72 560.00 531.31 537.91 5,807 -25.09(-4.46%)
Apr 28, 2016 563.74 566.23 562.32 563.00 4,553 +0.04(+0.01%)
Apr 27, 2016 560.00 563.00 559.99 562.96 1,341 +2.47(+0.44%)
Apr 26, 2016 558.77 562.99 557.73 560.50 636 +0.78(+0.14%)
Apr 25, 2016 559.10 560.00 556.14 559.71 1,578 -0.29(-0.05%)
Apr 22, 2016 556.62 560.00 555.42 560.00 967 +5.95(+1.07%)
Apr 21, 2016 553.23 558.69 550.38 554.05 671 +0.82(+0.15%)
Apr 20, 2016 549.12 556.99 545.15 553.23 1,777 +2.58(+0.47%)
Apr 19, 2016 564.51 565.00 546.59 550.65 1,459 -12.11(-2.15%)
Apr 18, 2016 561.07 562.76 556.17 562.76 2,119 +2.76(+0.49%)
Apr 15, 2016 560.72 562.02 555.60 560.00 7,446 +1.55(+0.28%)
Apr 14, 2016 556.31 560.03 555.00 558.45 3,423 +2.19(+0.39%)
Apr 13, 2016 552.49 559.58 549.95 556.26 2,087 +2.23(+0.40%)
Apr 12, 2016 543.51 555.09 544.95 554.03 1,502 +6.38(+1.16%)
Apr 11, 2016 554.28 559.96 547.65 547.65 1,144 -3.92(-0.71%)
Apr 08, 2016 553.52 554.35 549.00 551.57 1,327 +4.58(+0.84%)
Apr 07, 2016 545.46 548.00 543.34 546.99 2,034 +1.61(+0.30%)
Apr 06, 2016 558.20 560.98 545.00 545.38 1,329 -12.81(-2.29%)
Apr 05, 2016 545.00 559.88 542.59 558.19 2,504 +8.78(+1.60%)
Apr 04, 2016 557.58 558.01 549.41 549.41 1,575 -7.21(-1.30%)
Apr 01, 2016 556.20 558.56 551.63 556.62 1,006 -3.38(-0.60%)
Mar 31, 2016 553.44 560.51 552.67 560.00 4,151 +8.48(+1.54%)
Mar 30, 2016 550.00 555.00 548.67 551.52 3,266 +5.45(+1.00%)
Mar 29, 2016 546.50 550.19 542.75 546.07 1,581 -0.21(-0.04%)
Mar 28, 2016 544.99 547.47 540.44 546.28 2,083 +3.70(+0.68%)
Mar 24, 2016 542.58 542.58 542.58 0 +0.58(+0.11%)
Mar 23, 2016 542.14 542.14 538.41 542.00 1,058 -2.24(-0.41%)
Mar 22, 2016 544.19 548.39 540.78 544.24 5,001 -3.39(-0.62%)
Mar 21, 2016 540.37 549.88 536.23 547.63 1,147 +7.80(+1.44%)
Mar 18, 2016 548.31 548.31 537.21 539.83 1,015 -11.67(-2.12%)
Mar 17, 2016 558.10 558.10 541.84 551.50 2,240 +2.28(+0.42%)
Mar 16, 2016 541.52 552.43 537.99 549.22 1,161 +6.95(+1.28%)
Mar 15, 2016 537.43 545.00 535.83 542.27 1,252 +1.27(+0.23%)
Mar 14, 2016 538.58 542.59 536.20 541.00 1,338 +4.03(+0.75%)
Mar 11, 2016 534.09 539.84 531.24 536.97 2,373 +9.98(+1.89%)
Mar 10, 2016 527.18 529.88 522.65 526.99 2,055 -2.16(-0.41%)
Mar 09, 2016 516.38 531.51 515.84 529.15 2,365 +10.07(+1.94%)
Mar 08, 2016 519.69 526.35 512.94 519.08 1,701 -10.50(-1.98%)
Mar 07, 2016 529.66 537.82 528.90 529.58 865 -5.40(-1.01%)
Mar 04, 2016 529.17 535.26 525.99 534.98 895 +5.91(+1.12%)
Mar 03, 2016 528.00 532.42 525.74 529.07 3,051 +0.66(+0.12%)
Mar 02, 2016 532.00 533.66 524.99 528.41 2,569 -8.50(-1.58%)
Mar 01, 2016 531.51 536.91 527.99 536.91 3,690 +7.91(+1.50%)
Feb 29, 2016 533.17 533.17 525.75 529.00 10,404 -0.50(-0.09%)
Feb 26, 2016 532.17 532.17 526.93 529.50 6,517 -2.88(-0.54%)
Feb 25, 2016 532.64 536.13 530.60 532.38 2,293 +1.63(+0.31%)
Feb 24, 2016 520.05 530.75 517.30 530.75 6,571 +6.39(+1.22%)
Feb 23, 2016 536.00 536.00 517.81 524.36 7,085 -33.67(-6.03%)
Feb 22, 2016 564.16 564.87 553.96 558.03 7,877 -1.97(-0.35%)
Feb 19, 2016 550.00 560.00 540.00 560.00 7,676 +0.00(+0.00%)
Feb 18, 2016 560.18 569.00 558.75 560.00 3,988 -0.08(-0.01%)
Feb 17, 2016 561.56 569.00 559.61 560.08 6,981 +1.08(+0.19%)
Feb 16, 2016 550.20 560.00 550.20 559.00 4,193 +9.00(+1.64%)
Feb 12, 2016 550.00 550.00 550.00 0 +7.47(+1.38%)
Feb 11, 2016 523.16 542.95 523.16 542.53 4,745 +18.37(+3.50%)
Feb 10, 2016 524.49 528.50 521.82 524.16 3,039 -1.28(-0.24%)
Feb 09, 2016 523.84 528.16 522.42 525.44 18,058 +1.47(+0.28%)
Feb 08, 2016 507.83 524.89 507.83 523.97 4,751 +10.36(+2.02%)
Feb 05, 2016 521.60 521.60 510.42 513.61 4,295 -8.89(-1.70%)
Feb 04, 2016 532.61 535.00 517.75 522.50 8,408 -6.75(-1.28%)
Feb 03, 2016 527.68 535.00 526.21 529.25 5,466 +4.30(+0.82%)
Feb 02, 2016 510.60 525.63 509.31 524.95 10,581 +6.67(+1.29%)
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.