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 )

9.510 -0.150 (-1.55%)
Streaming Delayed Price Updated: 11:02 AM 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, 2004 6.726 6.787 6.700 6.787 75,081 -0.01(-0.18%)
Dec 30, 2004 6.804 6.804 6.745 6.799 22,301 -0.02(-0.34%)
Dec 29, 2004 6.598 6.836 6.598 6.822 85,488 +0.19(+2.80%)
Dec 28, 2004 6.484 6.636 6.484 6.636 17,097 +0.07(+1.04%)
Dec 27, 2004 6.567 6.567 6.567 6.567 743 -0.09(-1.29%)
Dec 23, 2004 6.707 6.707 6.651 6.653 10,407 +0.03(+0.49%)
Dec 22, 2004 6.726 6.775 6.621 6.621 14,124 -0.14(-2.03%)
Dec 21, 2004 6.691 6.758 6.604 6.758 14,867 +0.13(+2.01%)
Dec 20, 2004 6.690 6.791 6.592 6.625 289,918 -0.20(-2.92%)
Dec 17, 2004 6.581 6.824 6.581 6.824 54,266 +0.14(+2.13%)
Dec 16, 2004 6.578 6.682 6.571 6.682 20,071 +0.02(+0.34%)
Dec 15, 2004 6.487 6.659 6.371 6.659 28,248 +0.24(+3.73%)
Dec 14, 2004 6.390 6.419 6.333 6.419 15,610 +0.03(+0.46%)
Dec 13, 2004 6.532 6.532 6.361 6.390 64,674 +0.00(+0.06%)
Dec 10, 2004 6.592 6.592 6.306 6.386 79,541 -0.01(-0.17%)
Dec 09, 2004 6.418 6.474 6.367 6.396 66,904 -0.13(-2.06%)
Dec 08, 2004 6.562 6.563 6.438 6.531 102,586 -0.06(-0.92%)
Dec 07, 2004 6.692 6.746 6.538 6.592 43,859 -0.04(-0.61%)
Dec 06, 2004 6.462 6.670 6.458 6.632 17,841 -0.05(-0.76%)
Dec 03, 2004 6.702 6.726 6.632 6.683 67,647 -0.14(-2.11%)
Dec 02, 2004 6.546 6.827 6.546 6.827 9,663 +0.10(+1.48%)
Dec 01, 2004 6.659 6.753 6.609 6.727 17,841 +0.12(+1.79%)
Nov 30, 2004 6.500 6.625 6.500 6.609 16,354 +0.02(+0.27%)
Nov 29, 2004 6.417 6.592 6.356 6.592 12,637 +0.07(+1.03%)
Nov 26, 2004 6.523 6.524 6.523 6.524 2,230 +0.00(+0.06%)
Nov 24, 2004 6.390 6.520 6.340 6.520 22,301 +0.13(+2.04%)
Nov 23, 2004 6.316 6.390 6.238 6.390 13,380 +0.15(+2.41%)
Nov 22, 2004 6.302 6.302 6.224 6.239 10,407 +0.11(+1.82%)
Nov 19, 2004 6.149 6.257 6.127 6.127 17,841 -0.15(-2.34%)
Nov 18, 2004 6.226 6.287 6.121 6.274 52,036 -0.01(-0.15%)
Nov 17, 2004 6.277 6.286 6.087 6.283 23,788 +0.14(+2.32%)
Nov 16, 2004 6.125 6.199 6.125 6.141 18,584 -0.15(-2.35%)
Nov 15, 2004 6.222 6.289 6.087 6.289 66,160 +0.07(+1.08%)
Nov 12, 2004 6.173 6.222 6.121 6.222 81,771 +0.10(+1.60%)
Nov 11, 2004 6.121 6.188 6.087 6.123 37,912 +0.00(+0.04%)
Nov 10, 2004 6.121 6.156 6.078 6.121 63,187 +0.06(+1.02%)
Nov 09, 2004 6.074 6.188 6.059 6.059 11,150 +0.01(+0.09%)
Nov 08, 2004 6.053 6.053 6.053 6.053 4,460 -0.06(-0.90%)
Nov 05, 2004 6.109 6.208 6.109 6.109 10,407 -0.08(-1.28%)
Nov 04, 2004 6.053 6.188 6.053 6.188 13,380 +0.17(+2.89%)
Nov 03, 2004 5.900 6.047 5.900 6.014 5,947 +0.16(+2.66%)
Nov 02, 2004 6.041 6.041 5.858 5.858 5,203 -0.03(-0.46%)
Nov 01, 2004 5.852 6.029 5.852 5.885 10,407 -0.03(-0.59%)
Oct 29, 2004 6.013 6.048 5.901 5.920 10,407 -0.13(-2.20%)
Oct 28, 2004 5.857 6.172 5.857 6.053 44,602 +0.13(+2.27%)
Oct 27, 2004 5.885 5.919 5.885 5.919 10,407 +0.10(+1.73%)
Oct 26, 2004 5.599 5.818 5.599 5.818 10,407 -0.03(-0.46%)
Oct 25, 2004 5.661 5.845 5.661 5.845 4,460 +0.25(+4.45%)
Oct 22, 2004 5.840 5.844 5.595 5.596 17,097 -0.11(-2.00%)
Oct 21, 2004 5.782 5.784 5.710 5.710 6,690 -0.07(-1.28%)
Oct 20, 2004 5.753 5.784 5.725 5.784 5,203 +0.00(+0.00%)
Oct 19, 2004 5.744 5.784 5.744 5.784 2,230 +0.05(+0.94%)
Oct 18, 2004 5.776 5.779 5.731 5.731 2,973 -0.05(-0.79%)
Oct 15, 2004 5.673 5.776 5.673 5.776 5,947 +0.09(+1.63%)
Oct 14, 2004 5.771 5.771 5.684 5.684 29,735 -0.09(-1.52%)
Oct 13, 2004 5.778 5.897 5.767 5.771 9,663 +0.01(+0.26%)
Oct 12, 2004 5.720 5.893 5.666 5.756 12,637 +0.03(+0.56%)
Oct 11, 2004 5.724 5.724 5.724 5.724 1,486 -0.06(-1.05%)
Oct 08, 2004 5.717 5.784 5.717 5.784 5,203 +0.13(+2.21%)
Oct 07, 2004 5.736 5.736 5.659 5.659 2,230 -0.15(-2.55%)
Oct 06, 2004 5.805 5.807 5.802 5.807 4,460 +0.03(+0.54%)
Oct 05, 2004 5.776 5.776 5.776 5.776 0 +0.00(+0.00%)
Oct 04, 2004 5.753 5.837 5.753 5.776 4,460 -0.00(-0.05%)
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.