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 )

9.520 -0.140 (-1.45%)
Streaming Delayed Price Updated: 12:56 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 (%)
Dec 31, 2002 4.944 4.944 4.829 4.910 41,629 +0.01(+0.30%)
Dec 30, 2002 4.910 4.925 4.891 4.895 48,319 -0.03(-0.71%)
Dec 27, 2002 4.890 4.937 4.890 4.930 25,274 +0.05(+1.10%)
Dec 26, 2002 4.856 4.897 4.755 4.876 6,690 +0.00(+0.00%)
Dec 24, 2002 4.866 4.876 4.866 4.876 5,203 +0.02(+0.42%)
Dec 23, 2002 4.719 4.856 4.719 4.856 26,018 +0.16(+3.47%)
Dec 20, 2002 4.712 4.719 4.692 4.693 33,452 -0.02(-0.37%)
Dec 19, 2002 4.695 4.711 4.684 4.711 5,203 +0.03(+0.63%)
Dec 18, 2002 4.681 4.681 4.681 4.681 0 +0.00(+0.00%)
Dec 17, 2002 4.681 4.681 4.681 4.681 743 +0.01(+0.29%)
Dec 16, 2002 4.654 4.668 4.628 4.668 5,203 +0.05(+1.14%)
Dec 13, 2002 4.621 4.641 4.615 4.615 8,177 +0.01(+0.18%)
Dec 12, 2002 4.601 4.628 4.601 4.607 9,663 +0.02(+0.47%)
Dec 11, 2002 4.570 4.586 4.540 4.586 20,071 +0.05(+1.01%)
Dec 10, 2002 4.540 4.540 4.540 4.540 1,486 +0.00(+0.00%)
Dec 09, 2002 4.536 4.554 4.536 4.540 130,091 -0.03(-0.56%)
Dec 06, 2002 4.556 4.566 4.556 4.566 5,947 +0.01(+0.21%)
Dec 05, 2002 4.556 4.556 4.556 4.556 1,486 +0.01(+0.21%)
Dec 04, 2002 4.547 4.547 4.523 4.547 12,637 +0.00(+0.03%)
Dec 03, 2002 4.590 4.590 4.537 4.545 6,690 -0.11(-2.34%)
Dec 02, 2002 4.654 4.654 4.654 4.654 743 -0.03(-0.57%)
Nov 29, 2002 4.628 4.681 4.628 4.681 6,690 +0.05(+1.05%)
Nov 27, 2002 4.539 4.633 4.539 4.633 12,637 +0.06(+1.32%)
Nov 26, 2002 4.507 4.574 4.506 4.572 52,780 +0.07(+1.58%)
Nov 25, 2002 4.513 4.574 4.501 4.501 9,663 -0.01(-0.12%)
Nov 22, 2002 4.500 4.506 4.500 4.506 12,637 +0.03(+0.78%)
Nov 21, 2002 4.525 4.527 4.454 4.471 26,018 +0.03(+0.57%)
Nov 20, 2002 4.473 4.525 4.340 4.446 54,266 +0.07(+1.57%)
Nov 19, 2002 4.377 4.377 4.377 4.377 743 +0.01(+0.31%)
Nov 18, 2002 4.340 4.364 4.340 4.364 5,203 -0.09(-1.99%)
Nov 15, 2002 4.490 4.510 4.453 4.453 38,655 -0.03(-0.75%)
Nov 14, 2002 4.567 4.567 4.473 4.486 22,301 -0.02(-0.51%)
Nov 13, 2002 4.506 4.509 4.506 4.509 13,380 +0.01(+0.15%)
Nov 12, 2002 4.505 4.506 4.502 4.502 6,690 +0.05(+1.03%)
Nov 11, 2002 4.567 4.567 4.457 4.457 4,460 -0.08(-1.84%)
Nov 08, 2002 4.458 4.540 4.453 4.540 11,894 +0.07(+1.66%)
Nov 07, 2002 4.466 4.466 4.439 4.466 10,407 -0.03(-0.75%)
Nov 06, 2002 4.500 4.506 4.500 4.500 9,663 +0.00(+0.00%)
Nov 05, 2002 4.552 4.552 4.500 4.500 3,716 +0.00(+0.00%)
Nov 04, 2002 4.506 4.506 4.362 4.500 20,814 -0.01(-0.15%)
Nov 01, 2002 4.391 4.506 4.391 4.506 18,584 +0.00(+0.00%)
Oct 31, 2002 4.341 4.506 4.341 4.506 3,716 +0.02(+0.51%)
Oct 30, 2002 4.438 4.438 4.428 4.484 11,150 +0.04(+1.00%)
Oct 29, 2002 4.254 4.439 4.254 4.439 2,230 +0.09(+2.17%)
Oct 28, 2002 4.301 4.439 4.301 4.345 9,663 +0.05(+1.06%)
Oct 25, 2002 4.190 4.362 4.190 4.299 56,496 +0.13(+3.06%)
Oct 24, 2002 4.291 4.291 4.171 4.171 2,973 -0.07(-1.56%)
Oct 23, 2002 4.237 4.237 4.237 4.237 1,486 +0.00(+0.00%)
Oct 22, 2002 4.271 4.406 4.237 4.237 18,584 -0.02(-0.51%)
Oct 21, 2002 4.259 4.259 4.259 4.259 0 +0.00(+0.00%)
Oct 18, 2002 4.303 4.305 4.259 4.259 2,973 -0.04(-1.03%)
Oct 17, 2002 4.271 4.305 4.271 4.303 5,203 +0.06(+1.43%)
Oct 16, 2002 4.103 4.270 4.103 4.243 8,920 +0.07(+1.71%)
Oct 15, 2002 4.197 4.233 4.137 4.171 18,584 +0.04(+0.88%)
Oct 14, 2002 4.177 4.177 4.104 4.135 40,142 -0.06(-1.51%)
Oct 11, 2002 4.271 4.306 4.170 4.198 45,346 -0.08(-1.79%)
Oct 10, 2002 4.323 4.411 4.275 4.275 17,841 -0.05(-1.12%)
Oct 09, 2002 4.325 4.412 4.322 4.323 15,610 -0.12(-2.64%)
Oct 08, 2002 4.459 4.506 4.333 4.441 39,399 -0.08(-1.67%)
Oct 07, 2002 4.459 4.519 4.459 4.516 2,973 +0.00(+0.03%)
Oct 04, 2002 4.515 4.515 4.515 4.515 0 +0.00(+0.00%)
Oct 03, 2002 4.515 4.515 4.515 4.515 743 +0.05(+1.21%)
Oct 02, 2002 4.527 4.527 4.461 4.461 5,203 -0.07(-1.46%)
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.