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

Five Point Holdings Llc Cl A (NY: FPH )

3.060 -0.050 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2022 2.240 2.320 2.120 2.160 1,045,313 -0.11(-4.85%)
Nov 29, 2022 2.310 2.390 2.270 2.270 128,685 -0.02(-0.87%)
Nov 28, 2022 2.130 2.400 2.130 2.290 152,884 +0.15(+7.01%)
Nov 25, 2022 2.180 2.210 2.130 2.140 35,172 -0.02(-0.93%)
Nov 23, 2022 2.140 2.210 2.080 2.160 111,701 +0.02(+0.93%)
Nov 22, 2022 2.180 2.240 2.140 2.140 72,849 -0.05(-2.28%)
Nov 21, 2022 2.200 2.320 2.130 2.190 127,241 -0.02(-0.90%)
Nov 18, 2022 2.230 2.360 2.150 2.210 136,285 -0.02(-0.90%)
Nov 17, 2022 2.320 2.390 2.200 2.230 151,958 -0.12(-5.11%)
Nov 16, 2022 2.420 2.480 2.190 2.350 146,382 -0.11(-4.47%)
Nov 15, 2022 2.110 2.460 2.100 2.460 205,923 +0.35(+16.59%)
Nov 14, 2022 2.140 2.260 2.070 2.110 1,588,708 -0.01(-0.47%)
Nov 11, 2022 2.050 2.180 2.010 2.120 201,136 +0.08(+3.92%)
Nov 10, 2022 2.090 2.310 2.000 2.040 200,331 +0.00(+0.00%)
Nov 09, 2022 2.250 2.350 2.040 2.040 189,040 -0.16(-7.27%)
Nov 08, 2022 2.440 2.500 2.200 2.200 191,411 -0.26(-10.57%)
Nov 07, 2022 2.430 2.560 2.370 2.460 92,089 +0.11(+4.68%)
Nov 04, 2022 2.440 2.580 2.340 2.350 101,259 -0.05(-2.08%)
Nov 03, 2022 2.380 2.500 2.300 2.400 104,334 -0.03(-1.23%)
Nov 02, 2022 2.510 2.640 2.420 2.430 87,441 -0.11(-4.33%)
Nov 01, 2022 2.270 2.580 2.240 2.540 130,277 +0.26(+11.40%)
Oct 31, 2022 2.350 2.420 2.230 2.280 143,424 -0.07(-2.98%)
Oct 28, 2022 2.290 2.510 2.290 2.350 174,142 -0.06(-2.49%)
Oct 27, 2022 2.390 2.474 2.380 2.410 62,674 +0.01(+0.42%)
Oct 26, 2022 2.470 2.470 2.390 2.400 82,725 -0.04(-1.64%)
Oct 25, 2022 2.380 2.460 2.380 2.440 97,739 +0.06(+2.52%)
Oct 24, 2022 2.320 2.450 2.320 2.380 120,686 +0.09(+3.93%)
Oct 21, 2022 2.392 2.392 2.280 2.290 21,955 -0.03(-1.29%)
Oct 20, 2022 2.350 2.390 2.285 2.320 79,789 -0.03(-1.28%)
Oct 19, 2022 2.230 2.360 2.140 2.350 325,146 +0.11(+4.91%)
Oct 18, 2022 2.270 2.309 2.230 2.240 84,581 -0.01(-0.44%)
Oct 17, 2022 2.330 2.330 2.230 2.250 179,071 -0.01(-0.44%)
Oct 14, 2022 2.360 2.360 2.240 2.260 110,051 -0.09(-3.83%)
Oct 13, 2022 2.370 2.370 2.300 2.350 148,429 -0.02(-0.84%)
Oct 12, 2022 2.490 2.490 2.370 2.370 177,350 -0.08(-3.27%)
Oct 11, 2022 2.460 2.470 2.380 2.450 131,596 +0.00(+0.00%)
Oct 10, 2022 2.590 2.590 2.450 2.450 203,133 -0.12(-4.67%)
Oct 07, 2022 2.520 2.585 2.500 2.570 152,333 +0.03(+1.18%)
Oct 06, 2022 2.610 2.700 2.490 2.540 236,077 -0.10(-3.79%)
Oct 05, 2022 2.690 2.750 2.610 2.640 40,029 -0.07(-2.58%)
Oct 04, 2022 2.660 2.740 2.583 2.710 215,911 +0.09(+3.44%)
Oct 03, 2022 2.610 2.710 2.610 2.620 71,370 +0.02(+0.77%)
Sep 30, 2022 2.610 2.650 2.560 2.600 215,860 +0.01(+0.39%)
Sep 29, 2022 2.530 2.620 2.510 2.590 112,506 -0.09(-3.36%)
Sep 28, 2022 2.550 2.699 2.520 2.680 253,311 +0.12(+4.69%)
Sep 27, 2022 2.600 2.610 2.550 2.560 157,145 +0.03(+1.19%)
Sep 26, 2022 2.810 2.810 2.500 2.530 129,264 -0.26(-9.32%)
Sep 23, 2022 2.860 2.860 2.752 2.790 115,804 -0.12(-4.12%)
Sep 22, 2022 3.050 3.110 2.882 2.910 217,649 -0.12(-3.96%)
Sep 21, 2022 3.200 3.283 3.030 3.030 262,002 -0.17(-5.31%)
Sep 20, 2022 3.270 3.295 3.190 3.200 175,419 -0.08(-2.44%)
Sep 19, 2022 3.280 3.330 3.260 3.280 18,915 -0.02(-0.61%)
Sep 16, 2022 3.320 3.320 3.259 3.300 49,340 -0.03(-0.90%)
Sep 15, 2022 3.400 3.410 3.330 3.330 75,100 -0.03(-0.89%)
Sep 14, 2022 3.390 3.420 3.313 3.360 58,351 -0.04(-1.18%)
Sep 13, 2022 3.490 3.515 3.390 3.400 126,337 -0.14(-3.95%)
Sep 12, 2022 3.490 3.690 3.484 3.540 159,512 +0.09(+2.61%)
Sep 09, 2022 3.480 3.480 3.420 3.450 65,752 +0.01(+0.29%)
Sep 08, 2022 3.420 3.470 3.400 3.440 91,807 +0.00(+0.00%)
Sep 07, 2022 3.430 3.455 3.420 3.440 67,693 +0.00(+0.00%)
Sep 06, 2022 3.540 3.575 3.390 3.440 121,649 -0.08(-2.27%)
Sep 02, 2022 3.560 3.560 3.490 3.520 145,742 -0.04(-1.12%)
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.