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 )

9.530 -0.130 (-1.35%)
Streaming Delayed Price Updated: 1:05 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, 2012 8.559 8.559 8.436 8.487 28,614 -0.04(-0.42%)
Nov 29, 2012 8.564 8.582 8.264 8.523 33,555 +0.04(+0.42%)
Nov 28, 2012 8.410 8.487 8.389 8.487 12,598 +0.02(+0.25%)
Nov 27, 2012 8.395 8.484 8.347 8.466 47,949 +0.05(+0.57%)
Nov 26, 2012 8.350 8.433 8.341 8.419 30,289 +0.03(+0.36%)
Nov 23, 2012 8.200 8.409 8.176 8.389 18,298 +0.24(+2.93%)
Nov 21, 2012 8.123 8.256 8.079 8.150 180,324 +0.03(+0.36%)
Nov 20, 2012 7.834 8.173 7.834 8.120 59,626 +0.01(+0.18%)
Nov 19, 2012 7.884 8.148 7.884 8.105 39,637 +0.31(+4.02%)
Nov 16, 2012 7.778 7.902 7.757 7.792 99,372 +0.00(+0.04%)
Nov 15, 2012 7.872 8.058 7.751 7.789 26,267 -0.06(-0.72%)
Nov 14, 2012 8.170 8.179 7.775 7.845 35,726 -0.33(-4.08%)
Nov 13, 2012 8.268 8.330 8.099 8.179 16,452 -0.09(-1.07%)
Nov 12, 2012 8.315 8.421 8.268 8.268 8,185 -0.05(-0.60%)
Nov 09, 2012 8.188 8.398 7.975 8.318 26,626 +0.12(+1.48%)
Nov 08, 2012 8.386 8.530 8.164 8.197 104,171 -0.25(-2.94%)
Nov 07, 2012 8.613 8.613 8.386 8.445 85,429 -0.25(-2.89%)
Nov 06, 2012 8.687 8.743 8.619 8.696 35,377 +0.01(+0.10%)
Nov 05, 2012 8.675 8.849 8.563 8.687 33,277 -0.01(-0.17%)
Nov 02, 2012 8.870 8.956 8.501 8.702 250,526 -0.17(-1.96%)
Nov 01, 2012 8.835 8.888 8.660 8.876 117,785 +0.02(+0.23%)
Oct 31, 2012 8.882 8.882 8.781 8.855 13,001 -0.01(-0.07%)
Oct 26, 2012 8.959 8.861 8.861 8.861 15,240 -0.08(-0.89%)
Oct 25, 2012 8.657 9.012 8.657 8.941 12,554 +0.32(+3.77%)
Oct 24, 2012 8.557 8.616 8.486 8.616 32,424 +0.08(+0.90%)
Oct 23, 2012 8.566 8.755 8.392 8.539 100,984 -0.06(-0.65%)
Oct 19, 2012 8.843 8.905 8.592 8.595 38,046 -0.25(-2.80%)
Oct 18, 2012 8.979 9.130 8.843 8.843 22,216 -0.14(-1.51%)
Oct 17, 2012 8.855 9.041 8.855 8.979 11,819 +0.11(+1.20%)
Oct 16, 2012 9.053 9.053 8.687 8.873 33,020 -0.12(-1.31%)
Oct 15, 2012 8.897 8.997 8.654 8.991 21,210 +0.15(+1.67%)
Oct 12, 2012 8.876 8.902 8.788 8.843 21,735 -0.00(-0.03%)
Oct 11, 2012 8.941 8.947 8.773 8.846 49,201 -0.01(-0.10%)
Oct 10, 2012 9.074 9.074 8.764 8.855 44,887 -0.22(-2.41%)
Oct 09, 2012 9.124 9.189 9.065 9.074 32,881 -0.01(-0.16%)
Oct 08, 2012 9.357 9.357 9.089 9.089 19,768 -0.27(-2.87%)
Oct 05, 2012 9.372 9.390 9.302 9.357 16,933 -0.00(-0.03%)
Oct 04, 2012 9.218 9.372 9.204 9.360 51,548 +0.04(+0.48%)
Oct 03, 2012 9.269 9.372 9.269 9.316 23,290 +0.06(+0.64%)
Oct 02, 2012 9.210 9.286 9.171 9.257 36,779 +0.05(+0.58%)
Oct 01, 2012 9.041 9.227 9.041 9.204 18,559 +0.18(+2.00%)
Sep 28, 2012 9.170 9.287 8.962 9.024 247,202 -0.18(-1.97%)
Sep 27, 2012 9.188 9.211 9.117 9.205 45,728 +0.04(+0.42%)
Sep 26, 2012 9.138 9.167 9.065 9.167 66,413 +0.01(+0.13%)
Sep 25, 2012 9.135 9.226 9.079 9.155 68,410 +0.02(+0.19%)
Sep 24, 2012 9.114 9.188 9.091 9.138 21,053 +0.06(+0.65%)
Sep 21, 2012 9.149 9.149 9.062 9.079 117,318 +0.05(+0.55%)
Sep 20, 2012 9.038 9.161 9.006 9.029 12,097 -0.02(-0.19%)
Sep 19, 2012 9.065 9.152 8.915 9.047 74,597 -0.01(-0.13%)
Sep 18, 2012 9.059 9.079 8.918 9.059 22,982 +0.00(+0.00%)
Sep 17, 2012 9.073 9.079 9.053 9.059 20,780 -0.05(-0.55%)
Sep 14, 2012 9.091 9.152 9.059 9.108 52,793 +0.03(+0.35%)
Sep 13, 2012 9.035 9.079 8.988 9.076 42,983 +0.05(+0.52%)
Sep 12, 2012 9.021 9.050 9.015 9.029 37,278 -0.02(-0.19%)
Sep 11, 2012 9.006 9.056 8.995 9.047 38,609 +0.07(+0.75%)
Sep 10, 2012 8.947 9.003 8.933 8.980 46,336 +0.02(+0.26%)
Sep 07, 2012 8.877 9.000 8.877 8.956 43,632 +0.11(+1.19%)
Sep 06, 2012 8.716 8.895 8.716 8.851 87,234 +0.11(+1.27%)
Sep 05, 2012 8.842 8.842 8.739 8.739 36,288 -0.05(-0.60%)
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.