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

First of Long Isla (NQ: FLIC )

9.660 -0.120 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jan 30, 2004 6.492 6.692 6.492 6.688 19,327 +0.19(+2.98%)
Jan 29, 2004 6.466 6.600 6.466 6.495 29,735 -0.10(-1.45%)
Jan 28, 2004 6.680 6.680 6.457 6.590 9,663 -0.07(-1.03%)
Jan 27, 2004 6.656 6.659 6.656 6.659 3,716 +0.21(+3.21%)
Jan 26, 2004 6.606 6.606 6.423 6.452 4,460 -0.15(-2.34%)
Jan 23, 2004 6.356 6.606 6.356 6.606 13,380 +0.13(+1.95%)
Jan 22, 2004 6.497 6.540 6.374 6.480 14,867 -0.02(-0.31%)
Jan 21, 2004 6.509 6.509 6.437 6.500 8,177 +0.04(+0.56%)
Jan 20, 2004 6.528 6.548 6.464 6.464 11,150 -0.03(-0.39%)
Jan 16, 2004 6.267 6.489 6.184 6.489 8,177 +0.18(+2.86%)
Jan 15, 2004 6.203 6.410 6.203 6.309 15,239 +0.03(+0.45%)
Jan 14, 2004 6.251 6.281 6.130 6.281 8,504 +0.19(+3.14%)
Jan 13, 2004 6.215 6.222 6.090 6.090 6,972 -0.12(-1.95%)
Jan 12, 2004 6.153 6.211 6.033 6.211 6,898 +0.18(+2.97%)
Jan 09, 2004 6.177 6.228 5.990 6.032 43,725 -0.23(-3.67%)
Jan 08, 2004 6.043 6.314 6.037 6.262 62,927 +0.39(+6.62%)
Jan 07, 2004 5.903 6.040 5.868 5.873 9,351 -0.04(-0.73%)
Jan 06, 2004 6.026 6.067 5.865 5.916 2,973 +0.01(+0.13%)
Jan 05, 2004 6.060 6.099 5.862 5.908 8,177 +0.01(+0.18%)
Jan 02, 2004 5.897 5.897 5.897 5.897 743 +0.11(+1.95%)
Dec 31, 2003 6.122 6.169 5.784 5.784 18,584 -0.34(-5.52%)
Dec 30, 2003 6.020 6.122 5.971 6.122 52,259 +0.10(+1.70%)
Dec 29, 2003 6.031 6.101 5.978 6.020 13,380 +0.11(+1.87%)
Dec 26, 2003 5.912 5.965 5.868 5.909 4,586 +0.10(+1.69%)
Dec 24, 2003 5.812 5.812 5.812 5.812 2,319 -0.20(-3.29%)
Dec 23, 2003 5.885 6.020 5.885 6.009 3,902 +0.10(+1.66%)
Dec 22, 2003 5.953 6.134 5.801 5.911 15,142 +0.13(+2.23%)
Dec 19, 2003 6.293 6.293 5.725 5.782 7,991 -0.46(-7.37%)
Dec 18, 2003 6.053 6.242 5.794 6.242 21,558 +0.09(+1.44%)
Dec 17, 2003 5.686 6.153 5.684 6.153 11,150 +0.50(+8.78%)
Dec 16, 2003 5.959 6.061 5.654 5.657 6,541 -0.06(-0.97%)
Dec 15, 2003 6.082 6.261 5.712 5.712 20,725 -0.48(-7.70%)
Dec 12, 2003 5.919 6.188 5.784 6.188 27,497 +0.29(+4.90%)
Dec 11, 2003 5.811 5.899 5.852 5.899 5,947 +0.09(+1.50%)
Dec 10, 2003 5.747 5.854 5.747 5.811 5,947 -0.03(-0.55%)
Dec 09, 2003 5.666 5.846 5.566 5.844 22,717 +0.03(+0.44%)
Dec 08, 2003 5.688 5.860 5.688 5.818 8,184 -0.03(-0.57%)
Dec 05, 2003 5.717 5.852 5.721 5.852 8,920 +0.13(+2.35%)
Dec 04, 2003 5.557 5.850 5.557 5.717 14,339 +0.06(+1.00%)
Dec 03, 2003 5.974 5.974 5.634 5.661 31,586 -0.31(-5.25%)
Dec 02, 2003 6.250 6.251 5.783 5.974 14,979 +0.31(+5.41%)
Dec 01, 2003 5.792 5.974 5.667 5.667 17,008 -0.09(-1.59%)
Nov 28, 2003 5.786 5.911 5.757 5.759 13,128 +0.01(+0.12%)
Nov 26, 2003 5.812 6.199 5.717 5.752 51,716 -0.02(-0.40%)
Nov 25, 2003 5.736 6.173 5.736 5.775 41,711 +0.01(+0.19%)
Nov 24, 2003 5.793 5.996 5.764 5.764 34,797 -0.09(-1.58%)
Nov 21, 2003 5.643 5.885 5.643 5.857 11,150 +0.21(+3.67%)
Nov 20, 2003 5.833 5.833 5.650 5.650 6,407 -0.02(-0.40%)
Nov 19, 2003 5.651 5.807 5.562 5.673 13,455 +0.07(+1.30%)
Nov 18, 2003 5.650 5.674 5.599 5.600 26,263 +0.00(+0.00%)
Nov 17, 2003 5.611 5.736 5.549 5.600 17,841 -0.05(-0.88%)
Nov 14, 2003 5.885 5.885 5.650 5.650 13,202 -0.19(-3.29%)
Nov 13, 2003 5.857 5.857 5.650 5.842 3,270 +0.06(+1.00%)
Nov 12, 2003 5.650 5.784 5.650 5.784 5,203 +0.20(+3.61%)
Nov 11, 2003 5.700 5.700 5.549 5.583 17,097 -0.27(-4.55%)
Nov 10, 2003 5.885 5.885 5.784 5.849 6,690 +0.05(+0.79%)
Nov 07, 2003 5.829 5.919 5.772 5.803 15,618 -0.06(-0.94%)
Nov 06, 2003 5.693 5.858 5.693 5.858 8,920 +0.17(+2.91%)
Nov 05, 2003 5.852 5.852 5.662 5.693 5,359 -0.04(-0.61%)
Nov 04, 2003 5.953 5.953 5.718 5.728 22,925 -0.08(-1.39%)
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.