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 )

10.00 +0.18 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2009 5.924 5.927 5.798 5.798 19,513 -0.18(-3.02%)
Jan 29, 2009 5.981 5.981 5.978 5.978 743 +0.04(+0.63%)
Jan 28, 2009 5.919 5.978 5.919 5.940 5,378 -0.03(-0.59%)
Jan 27, 2009 5.927 5.978 5.927 5.975 1,115 +0.28(+4.96%)
Jan 26, 2009 5.693 5.693 5.693 5.693 0 +0.00(+0.00%)
Jan 23, 2009 5.782 6.070 5.658 5.693 7,493 -0.01(-0.14%)
Jan 22, 2009 5.701 5.701 5.701 5.701 371 -0.37(-6.11%)
Jan 21, 2009 6.080 6.080 5.798 6.072 19,223 +0.04(+0.67%)
Jan 20, 2009 6.185 6.185 6.032 6.032 7,181 -0.01(-0.18%)
Jan 16, 2009 6.043 6.043 6.043 6.043 0 +0.00(+0.00%)
Jan 15, 2009 6.043 6.043 6.043 6.043 1,858 +0.12(+2.09%)
Jan 14, 2009 5.919 5.919 5.919 5.919 0 +0.00(+0.00%)
Jan 13, 2009 5.919 5.919 5.919 5.919 1,115 -0.02(-0.41%)
Jan 12, 2009 6.336 6.336 5.932 5.943 38,726 -0.24(-3.96%)
Jan 09, 2009 6.255 6.255 6.188 6.188 6,322 -0.02(-0.39%)
Jan 08, 2009 6.204 6.212 6.201 6.212 2,973 -0.11(-1.74%)
Jan 07, 2009 6.236 6.322 6.231 6.322 4,456 -0.01(-0.09%)
Jan 06, 2009 6.328 6.328 6.328 6.328 0 +0.00(+0.00%)
Jan 05, 2009 6.255 6.390 6.193 6.328 5,961 -0.06(-0.97%)
Dec 31, 2008 6.384 6.390 6.390 6.390 102,214 +0.13(+2.15%)
Dec 30, 2008 6.255 6.255 6.255 6.255 0 +0.00(+0.00%)
Dec 29, 2008 6.255 6.255 6.255 6.255 1,115 +0.00(+0.00%)
Dec 26, 2008 6.255 6.255 6.255 6.255 4,088 +0.07(+1.09%)
Dec 24, 2008 6.131 6.357 6.131 6.188 26,018 +0.00(+0.00%)
Dec 23, 2008 6.188 6.188 6.188 6.188 0 +0.00(+0.00%)
Dec 22, 2008 6.188 6.188 6.121 6.188 23,531 -0.00(-0.04%)
Dec 19, 2008 6.387 6.390 6.191 6.191 2,891 +0.05(+0.88%)
Dec 18, 2008 6.137 6.137 6.137 6.137 0 +0.00(+0.00%)
Dec 17, 2008 5.986 6.320 5.986 6.137 20,138 +0.14(+2.29%)
Dec 16, 2008 5.986 6.172 5.986 6.000 46,282 +0.01(+0.09%)
Dec 15, 2008 5.994 5.994 5.994 5.994 0 +0.00(+0.00%)
Dec 12, 2008 5.873 6.002 5.873 5.994 6,426 -0.19(-3.00%)
Dec 11, 2008 5.919 6.180 5.919 6.180 5,430 +0.02(+0.31%)
Dec 10, 2008 6.013 6.161 6.013 6.161 9,314 +0.31(+5.24%)
Dec 09, 2008 5.854 5.854 5.854 5.854 2,155 -0.19(-3.07%)
Dec 05, 2008 6.040 6.040 6.040 6.040 0 +0.00(+0.00%)
Dec 04, 2008 6.040 6.040 6.040 6.040 509 +0.15(+2.51%)
Dec 03, 2008 6.027 6.027 5.892 5.892 10,228 -0.16(-2.67%)
Dec 02, 2008 5.943 6.078 5.919 6.053 72,223 +0.21(+3.59%)
Dec 01, 2008 5.892 5.897 5.827 5.844 16,547 -0.05(-0.82%)
Nov 28, 2008 5.717 5.892 5.717 5.892 2,973 +0.17(+3.06%)
Nov 26, 2008 5.731 5.892 5.717 5.717 14,867 -0.17(-2.97%)
Nov 25, 2008 5.709 5.892 5.704 5.892 9,545 +0.17(+3.06%)
Nov 24, 2008 5.518 5.749 5.518 5.717 15,057 -0.07(-1.16%)
Nov 21, 2008 5.774 5.792 5.736 5.784 29,385 +0.07(+1.18%)
Nov 20, 2008 5.717 5.723 5.709 5.717 5,069 -0.18(-3.10%)
Nov 19, 2008 5.900 5.900 5.900 5.900 371 +0.09(+1.53%)
Nov 18, 2008 5.717 5.811 5.717 5.811 13,313 -0.15(-2.48%)
Nov 17, 2008 5.978 5.986 5.857 5.959 12,169 +0.28(+4.88%)
Nov 14, 2008 5.881 5.919 5.682 5.682 18,956 -0.21(-3.52%)
Nov 13, 2008 5.897 6.013 5.889 5.889 26,416 +0.09(+1.48%)
Nov 12, 2008 5.916 5.916 5.803 5.803 4,460 -0.09(-1.55%)
Nov 11, 2008 5.766 5.900 5.712 5.895 9,663 +0.13(+2.24%)
Nov 10, 2008 5.650 5.766 5.515 5.766 141,294 +0.12(+2.05%)
Nov 07, 2008 5.650 5.755 5.448 5.650 66,179 -0.07(-1.18%)
Nov 06, 2008 5.476 5.717 5.476 5.717 9,440 +0.15(+2.61%)
Nov 05, 2008 5.650 5.650 5.443 5.572 27,241 -0.05(-0.96%)
Nov 04, 2008 5.626 5.626 5.626 5.626 371 +0.10(+1.80%)
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.