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

Financial Institut (NQ: FISI )

17.38 -0.14 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2005 11.93 11.99 11.60 11.75 32,427 -0.07(-0.59%)
Nov 29, 2005 12.33 12.33 11.77 11.82 24,285 -0.36(-2.92%)
Nov 28, 2005 12.57 12.57 12.16 12.18 18,600 -0.62(-4.82%)
Nov 25, 2005 12.79 12.79 12.53 12.79 9,674 +0.01(+0.05%)
Nov 23, 2005 12.73 12.79 12.68 12.79 11,736 +0.06(+0.46%)
Nov 22, 2005 12.51 12.73 12.48 12.73 44,923 +0.20(+1.63%)
Nov 21, 2005 12.02 12.53 12.02 12.53 41,404 +0.30(+2.48%)
Nov 18, 2005 12.21 12.25 11.93 12.22 23,928 +0.29(+2.44%)
Nov 17, 2005 11.72 11.93 11.64 11.93 29,726 +0.21(+1.79%)
Nov 16, 2005 11.63 11.85 11.51 11.72 35,731 -0.02(-0.20%)
Nov 15, 2005 12.05 12.06 11.68 11.75 59,754 -0.27(-2.28%)
Nov 14, 2005 12.34 12.49 12.01 12.02 34,417 -0.49(-3.95%)
Nov 11, 2005 12.60 12.60 12.22 12.51 34,054 -0.02(-0.19%)
Nov 10, 2005 11.84 12.61 11.72 12.54 59,424 +0.76(+6.42%)
Nov 09, 2005 11.60 11.84 11.56 11.78 40,246 +0.31(+2.74%)
Nov 08, 2005 11.38 11.63 11.35 11.47 41,767 -0.06(-0.51%)
Nov 07, 2005 10.88 11.52 10.88 11.52 20,813 +0.68(+6.22%)
Nov 04, 2005 10.51 10.85 10.51 10.85 35,511 +0.30(+2.87%)
Nov 03, 2005 10.69 10.73 10.33 10.55 34,006 +0.05(+0.50%)
Nov 02, 2005 10.41 10.55 10.29 10.49 34,767 +0.10(+0.98%)
Nov 01, 2005 10.57 10.68 10.21 10.39 45,679 -0.31(-2.86%)
Oct 31, 2005 9.918 10.73 9.918 10.70 37,429 +0.63(+6.24%)
Oct 28, 2005 9.801 10.10 9.801 10.07 22,964 +0.26(+2.67%)
Oct 27, 2005 10.47 10.47 9.766 9.807 23,362 -0.45(-4.37%)
Oct 26, 2005 10.18 10.69 10.18 10.26 44,449 +0.01(+0.11%)
Oct 25, 2005 10.32 10.41 10.05 10.24 71,350 -0.17(-1.68%)
Oct 24, 2005 9.662 10.42 9.662 10.42 23,204 +0.82(+8.55%)
Oct 21, 2005 9.144 9.598 9.144 9.598 81,155 +0.37(+3.97%)
Oct 20, 2005 9.400 9.417 9.033 9.231 24,192 -0.30(-3.12%)
Oct 19, 2005 9.167 9.528 9.109 9.528 37,113 +0.30(+3.28%)
Oct 18, 2005 9.324 9.324 9.225 9.225 5,810 -0.13(-1.43%)
Oct 17, 2005 9.545 9.545 9.167 9.359 14,282 -0.19(-1.95%)
Oct 14, 2005 9.586 9.598 9.400 9.545 16,868 +0.08(+0.80%)
Oct 13, 2005 9.400 9.528 9.336 9.470 9,557 +0.06(+0.68%)
Oct 12, 2005 9.429 9.627 9.318 9.406 18,469 +0.03(+0.37%)
Oct 11, 2005 9.633 9.633 9.371 9.371 25,173 -0.22(-2.25%)
Oct 10, 2005 9.633 9.650 9.464 9.586 21,258 -0.05(-0.48%)
Oct 07, 2005 9.801 9.801 9.516 9.633 17,105 -0.06(-0.60%)
Oct 06, 2005 10.49 10.62 9.551 9.691 29,780 -0.73(-7.04%)
Oct 05, 2005 10.61 10.61 10.42 10.42 16,007 -0.17(-1.65%)
Oct 04, 2005 10.57 10.93 10.57 10.60 7,083 +0.03(+0.28%)
Oct 03, 2005 10.72 10.83 10.53 10.57 31,948 -0.15(-1.36%)
Sep 30, 2005 10.56 10.72 10.47 10.72 9,219 +0.26(+2.51%)
Sep 29, 2005 9.947 10.45 9.813 10.45 12,174 +0.52(+5.21%)
Sep 28, 2005 10.30 10.35 9.825 9.935 13,629 -0.37(-3.61%)
Sep 27, 2005 10.44 10.52 10.28 10.31 29,893 -0.15(-1.39%)
Sep 26, 2005 10.23 10.45 10.23 10.45 66,206 +0.27(+2.69%)
Sep 23, 2005 10.18 10.18 9.935 10.18 15,853 +0.22(+2.22%)
Sep 22, 2005 9.959 9.970 9.516 9.959 18,416 +0.45(+4.71%)
Sep 21, 2005 9.749 9.836 9.510 9.510 15,985 -0.38(-3.83%)
Sep 20, 2005 9.761 9.889 9.662 9.889 29,415 +0.23(+2.35%)
Sep 19, 2005 9.720 9.865 9.493 9.662 29,173 +0.01(+0.12%)
Sep 16, 2005 9.557 9.708 9.330 9.650 107,590 +0.19(+1.97%)
Sep 15, 2005 9.394 9.708 9.388 9.464 37,049 +0.10(+1.12%)
Sep 14, 2005 9.668 9.678 9.342 9.359 18,212 -0.04(-0.43%)
Sep 13, 2005 9.429 9.487 9.400 9.400 18,059 -0.01(-0.12%)
Sep 12, 2005 9.574 9.621 9.400 9.411 19,023 -0.25(-2.59%)
Sep 09, 2005 9.505 9.778 9.499 9.662 13,322 -0.09(-0.95%)
Sep 08, 2005 10.33 10.33 9.563 9.755 40,262 -0.68(-6.53%)
Sep 07, 2005 10.36 10.58 10.26 10.44 21,605 +0.13(+1.24%)
Sep 06, 2005 9.749 10.33 9.749 10.31 30,151 +0.68(+7.07%)
Sep 02, 2005 9.487 9.662 9.429 9.627 53,759 +0.13(+1.41%)
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.