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 (%)
Nov 30, 2011 7.063 7.423 6.898 7.409 157,575 +0.59(+8.62%)
Nov 29, 2011 6.886 6.921 6.781 6.821 21,796 -0.11(-1.57%)
Nov 28, 2011 6.964 6.992 6.855 6.929 74,614 +0.13(+1.97%)
Nov 25, 2011 6.778 7.049 6.778 6.795 39,725 +0.02(+0.29%)
Nov 23, 2011 7.189 7.235 6.772 6.775 81,328 -0.40(-5.57%)
Nov 22, 2011 7.606 7.606 7.144 7.175 58,411 -0.13(-1.80%)
Nov 21, 2011 7.497 7.623 7.300 7.306 106,182 -0.25(-3.36%)
Nov 18, 2011 7.472 7.611 7.412 7.560 33,035 +0.09(+1.15%)
Nov 17, 2011 7.423 7.560 7.423 7.475 37,494 +0.01(+0.19%)
Nov 16, 2011 7.523 7.620 7.403 7.460 36,580 -0.10(-1.32%)
Nov 15, 2011 7.380 7.566 7.195 7.560 62,436 +0.23(+3.16%)
Nov 14, 2011 7.549 7.552 7.289 7.329 44,117 -0.25(-3.35%)
Nov 11, 2011 7.369 7.583 7.335 7.583 44,538 +0.21(+2.91%)
Nov 10, 2011 7.346 7.395 7.263 7.369 23,887 +0.14(+1.98%)
Nov 09, 2011 7.212 7.386 7.183 7.226 107,279 -0.15(-2.09%)
Nov 08, 2011 7.249 7.409 7.166 7.380 54,362 +0.19(+2.58%)
Nov 07, 2011 7.163 7.266 6.995 7.195 38,881 -0.03(-0.40%)
Nov 04, 2011 7.229 7.266 7.147 7.223 23,547 -0.06(-0.82%)
Nov 03, 2011 7.081 7.283 6.889 7.283 45,571 +0.30(+4.25%)
Nov 02, 2011 6.958 7.143 6.747 6.986 84,137 +0.11(+1.62%)
Nov 01, 2011 6.875 7.335 6.866 6.875 90,113 -0.42(-5.75%)
Oct 31, 2011 7.797 7.823 7.295 7.295 45,722 -0.57(-7.23%)
Oct 28, 2011 7.766 7.980 7.706 7.863 60,590 +0.04(+0.47%)
Oct 27, 2011 7.423 7.837 7.315 7.826 130,507 +0.60(+8.34%)
Oct 26, 2011 7.092 7.249 6.946 7.223 47,911 +0.20(+2.89%)
Oct 25, 2011 7.169 7.169 6.995 7.021 34,422 -0.23(-3.23%)
Oct 24, 2011 7.032 7.263 6.989 7.255 67,816 +0.29(+4.14%)
Oct 21, 2011 6.881 7.001 6.824 6.966 67,213 +0.23(+3.43%)
Oct 20, 2011 6.807 6.829 6.612 6.735 31,260 -0.02(-0.25%)
Oct 19, 2011 6.986 6.998 6.721 6.752 32,013 -0.24(-3.47%)
Oct 18, 2011 7.063 7.063 6.866 6.995 75,370 +0.04(+0.53%)
Oct 17, 2011 7.209 7.209 6.952 6.958 60,110 -0.35(-4.73%)
Oct 14, 2011 7.238 7.303 7.132 7.303 45,389 +0.11(+1.59%)
Oct 13, 2011 7.043 7.232 6.992 7.189 30,745 +0.06(+0.88%)
Oct 12, 2011 6.932 7.126 6.872 7.126 75,080 +0.19(+2.80%)
Oct 11, 2011 6.818 6.949 6.795 6.932 60,814 +0.07(+1.04%)
Oct 10, 2011 6.681 6.861 6.581 6.861 46,415 +0.18(+2.65%)
Oct 07, 2011 6.818 6.818 6.607 6.684 46,702 -0.15(-2.17%)
Oct 06, 2011 6.826 6.844 6.727 6.832 54,597 -0.05(-0.79%)
Oct 05, 2011 6.824 6.904 6.621 6.886 166,864 -0.05(-0.70%)
Oct 04, 2011 6.153 7.129 6.153 6.935 165,645 +0.78(+12.66%)
Oct 03, 2011 6.342 6.449 6.150 6.156 105,715 -0.25(-3.84%)
Sep 30, 2011 6.404 6.455 6.365 6.401 72,574 -0.05(-0.83%)
Sep 29, 2011 6.370 6.455 6.314 6.455 42,046 +0.21(+3.44%)
Sep 28, 2011 6.517 6.545 6.221 6.240 59,017 -0.21(-3.20%)
Sep 27, 2011 6.483 6.540 6.328 6.447 80,355 +0.07(+1.11%)
Sep 26, 2011 6.390 6.390 6.285 6.376 33,919 +0.08(+1.35%)
Sep 23, 2011 6.283 6.415 6.226 6.291 101,881 +0.03(+0.54%)
Sep 22, 2011 6.229 6.418 6.229 6.257 102,097 -0.06(-1.03%)
Sep 21, 2011 6.653 6.661 6.305 6.322 48,967 -0.29(-4.40%)
Sep 20, 2011 6.732 6.814 6.613 6.613 132,073 -0.06(-0.89%)
Sep 19, 2011 6.836 6.836 6.650 6.673 37,643 -0.23(-3.39%)
Sep 16, 2011 6.757 6.975 6.712 6.907 152,102 +0.19(+2.82%)
Sep 15, 2011 6.757 6.819 6.627 6.718 50,432 -0.02(-0.34%)
Sep 14, 2011 6.576 6.746 6.554 6.740 55,516 +0.18(+2.71%)
Sep 13, 2011 6.523 6.579 6.500 6.562 57,371 +0.10(+1.49%)
Sep 12, 2011 6.339 6.483 6.339 6.466 47,434 +0.08(+1.19%)
Sep 09, 2011 6.489 6.526 6.342 6.390 132,962 -0.10(-1.52%)
Sep 08, 2011 6.545 6.588 6.413 6.489 59,360 -0.11(-1.71%)
Sep 07, 2011 6.458 6.695 6.444 6.602 115,351 +0.23(+3.59%)
Sep 06, 2011 6.237 6.449 6.187 6.373 115,142 +0.01(+0.09%)
Sep 02, 2011 6.441 6.526 6.297 6.367 87,088 -0.18(-2.68%)
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.