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 )

17.23 -0.29 (-1.66%)
Streaming Delayed Price Updated: 1:01 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 (%)
Feb 27, 2009 2.094 2.254 1.958 1.958 90,118 -0.18(-8.33%)
Feb 26, 2009 2.432 2.557 1.940 2.136 249,664 -0.12(-5.26%)
Feb 25, 2009 2.391 2.480 1.946 2.254 145,108 -0.15(-6.40%)
Feb 24, 2009 2.438 3.043 2.314 2.409 172,391 +0.01(+0.50%)
Feb 23, 2009 2.937 3.127 2.343 2.397 90,377 -0.49(-17.04%)
Feb 20, 2009 3.198 3.328 2.854 2.889 83,903 -0.33(-10.31%)
Feb 19, 2009 3.346 3.346 3.204 3.221 32,461 -0.06(-1.81%)
Feb 18, 2009 3.482 3.530 3.281 3.281 45,529 -0.14(-3.99%)
Feb 17, 2009 3.975 3.975 3.304 3.417 79,273 -0.59(-14.79%)
Feb 13, 2009 4.040 4.224 3.981 4.010 27,350 -0.01(-0.30%)
Feb 12, 2009 4.153 4.301 4.005 4.022 24,953 -0.15(-3.69%)
Feb 11, 2009 4.331 4.550 4.177 4.177 57,948 -0.09(-2.22%)
Feb 10, 2009 4.924 5.013 4.272 4.272 22,962 -0.72(-14.49%)
Feb 09, 2009 4.722 5.031 4.722 4.995 39,333 +0.23(+4.86%)
Feb 06, 2009 4.681 4.770 4.538 4.764 65,463 +0.09(+1.90%)
Feb 05, 2009 4.841 5.144 4.627 4.675 50,333 -0.08(-1.62%)
Feb 04, 2009 4.966 5.037 4.752 4.752 20,734 -0.24(-4.76%)
Feb 03, 2009 5.470 5.689 4.835 4.989 72,264 -0.40(-7.48%)
Feb 02, 2009 5.049 5.494 4.954 5.393 28,661 +0.43(+8.73%)
Jan 30, 2009 5.458 5.618 4.960 4.960 34,148 -0.44(-8.13%)
Jan 29, 2009 5.630 5.897 5.399 5.399 20,901 -0.34(-5.99%)
Jan 28, 2009 6.081 6.081 5.494 5.743 87,970 -0.22(-3.68%)
Jan 27, 2009 6.140 6.223 5.725 5.962 24,550 -0.17(-2.71%)
Jan 26, 2009 6.223 6.704 5.814 6.128 15,493 -0.10(-1.62%)
Jan 23, 2009 6.211 6.366 5.844 6.229 37,281 +0.13(+2.14%)
Jan 22, 2009 6.520 6.923 5.986 6.099 27,591 -0.64(-9.51%)
Jan 21, 2009 6.354 6.885 6.004 6.739 48,177 +0.37(+5.77%)
Jan 20, 2009 7.695 7.695 6.366 6.372 80,328 -0.71(-9.97%)
Jan 16, 2009 7.434 8.157 6.965 7.078 57,138 -1.09(-13.30%)
Jan 15, 2009 8.122 8.163 7.256 8.163 49,687 +0.33(+4.16%)
Jan 14, 2009 8.039 8.282 7.801 7.837 34,603 -0.47(-5.71%)
Jan 13, 2009 7.956 8.350 7.956 8.312 10,359 +0.28(+3.55%)
Jan 12, 2009 8.033 8.347 8.009 8.027 23,352 -0.02(-0.22%)
Jan 09, 2009 8.424 8.454 8.009 8.045 26,945 -0.40(-4.78%)
Jan 08, 2009 8.318 8.685 8.276 8.448 16,380 +0.06(+0.71%)
Jan 07, 2009 8.466 8.662 8.288 8.389 12,896 -0.26(-3.02%)
Jan 06, 2009 8.852 8.869 8.235 8.650 24,998 -0.12(-1.35%)
Jan 05, 2009 8.602 8.857 8.341 8.768 11,839 +0.20(+2.35%)
Jan 02, 2009 8.531 8.863 8.306 8.567 17,717 +0.05(+0.63%)
Dec 31, 2008 7.968 8.519 7.938 8.513 50,075 +0.46(+5.75%)
Dec 30, 2008 7.920 8.068 7.831 8.051 14,236 +0.22(+2.80%)
Dec 29, 2008 7.985 8.080 7.807 7.831 13,322 -0.16(-2.00%)
Dec 26, 2008 7.801 8.211 7.659 7.991 7,055 +0.04(+0.52%)
Dec 24, 2008 7.825 8.068 7.787 7.950 11,559 +0.04(+0.45%)
Dec 23, 2008 8.068 8.306 7.831 7.914 24,650 -0.15(-1.91%)
Dec 22, 2008 8.015 8.588 7.653 8.068 47,435 +0.11(+1.42%)
Dec 19, 2008 8.543 9.433 7.896 7.956 105,401 -0.65(-7.52%)
Dec 18, 2008 9.047 9.474 8.389 8.602 24,629 -0.44(-4.92%)
Dec 17, 2008 8.632 9.071 8.246 9.047 72,817 +0.26(+2.90%)
Dec 16, 2008 8.175 9.018 7.849 8.792 49,438 +0.78(+9.70%)
Dec 15, 2008 8.466 8.602 7.760 8.015 17,548 -0.43(-5.13%)
Dec 12, 2008 7.950 8.454 7.712 8.448 28,122 +0.48(+6.03%)
Dec 11, 2008 8.822 9.041 7.968 7.968 36,093 -1.02(-11.35%)
Dec 10, 2008 8.952 9.480 8.199 8.988 15,293 +0.14(+1.61%)
Dec 09, 2008 9.338 9.997 8.531 8.846 16,163 -0.62(-6.58%)
Dec 08, 2008 9.439 9.469 7.813 9.469 40,641 +0.32(+3.50%)
Dec 05, 2008 7.807 9.225 7.748 9.148 22,374 +1.22(+15.33%)
Dec 04, 2008 8.229 8.816 7.896 7.932 18,947 -0.42(-4.98%)
Dec 03, 2008 8.614 9.492 7.623 8.347 39,200 -0.90(-9.69%)
Dec 02, 2008 8.027 9.249 7.564 9.243 29,981 +1.44(+18.39%)
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.