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 )

17.38 -0.14 (-0.80%)
Streaming Delayed Price Updated: 4:00 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 29, 2012 10.45 10.54 10.05 10.06 56,150 -0.38(-3.65%)
Feb 28, 2012 10.54 10.59 10.40 10.45 21,259 -0.15(-1.39%)
Feb 27, 2012 10.47 10.68 10.40 10.59 18,843 -0.01(-0.06%)
Feb 24, 2012 10.92 10.92 10.46 10.60 86,011 -0.31(-2.88%)
Feb 23, 2012 10.68 10.91 10.66 10.91 24,301 +0.27(+2.54%)
Feb 22, 2012 10.94 10.96 10.64 10.64 36,895 -0.29(-2.64%)
Feb 21, 2012 11.06 11.06 10.80 10.93 35,265 -0.12(-1.11%)
Feb 17, 2012 11.06 11.07 10.92 11.06 28,287 +0.04(+0.39%)
Feb 16, 2012 10.77 11.01 10.77 11.01 35,176 +0.30(+2.76%)
Feb 15, 2012 10.85 10.88 10.70 10.72 46,632 -0.10(-0.97%)
Feb 14, 2012 10.77 10.90 10.74 10.82 31,354 -0.14(-1.23%)
Feb 13, 2012 10.95 10.96 10.77 10.96 11,626 +0.16(+1.48%)
Feb 10, 2012 10.79 10.96 10.77 10.80 116,800 -0.15(-1.35%)
Feb 09, 2012 11.01 11.01 10.85 10.94 24,588 -0.06(-0.50%)
Feb 08, 2012 10.86 11.01 10.74 11.00 22,887 +0.14(+1.25%)
Feb 07, 2012 10.87 10.92 10.80 10.86 11,636 +0.06(+0.51%)
Feb 06, 2012 10.95 10.95 10.68 10.81 19,064 -0.18(-1.62%)
Feb 03, 2012 11.01 11.01 10.82 10.99 73,466 +0.15(+1.42%)
Feb 02, 2012 10.74 10.91 10.70 10.83 33,693 +0.10(+0.92%)
Feb 01, 2012 10.59 10.74 10.51 10.74 57,961 +0.22(+2.05%)
Jan 31, 2012 10.53 10.60 10.45 10.52 32,443 +0.08(+0.77%)
Jan 30, 2012 10.53 10.59 10.42 10.44 21,545 -0.14(-1.28%)
Jan 27, 2012 10.41 10.61 10.38 10.58 28,246 +0.07(+0.70%)
Jan 26, 2012 10.66 10.66 10.30 10.50 51,385 -0.10(-0.99%)
Jan 25, 2012 10.50 10.67 10.43 10.61 24,830 +0.06(+0.53%)
Jan 24, 2012 10.35 10.65 10.33 10.55 43,079 +0.22(+2.08%)
Jan 23, 2012 10.20 10.40 10.16 10.34 37,537 +0.17(+1.70%)
Jan 20, 2012 9.991 10.29 9.991 10.16 39,717 +0.17(+1.66%)
Jan 19, 2012 10.03 10.04 9.973 9.997 11,363 -0.01(-0.06%)
Jan 18, 2012 10.03 10.03 9.997 10.00 26,891 +0.07(+0.74%)
Jan 17, 2012 10.08 10.08 9.905 9.930 72,437 -0.06(-0.62%)
Jan 13, 2012 9.991 10.14 9.991 9.991 35,982 -0.20(-1.93%)
Jan 12, 2012 10.36 10.36 9.967 10.19 17,597 +0.04(+0.36%)
Jan 11, 2012 9.948 10.15 9.862 10.15 55,692 +0.06(+0.55%)
Jan 10, 2012 10.06 10.18 9.923 10.10 32,019 +0.21(+2.12%)
Jan 09, 2012 9.942 9.979 9.757 9.887 57,425 -0.07(-0.68%)
Jan 06, 2012 10.06 10.06 9.843 9.954 41,531 -0.07(-0.74%)
Jan 05, 2012 9.936 10.19 9.862 10.03 36,170 +0.00(+0.00%)
Jan 04, 2012 9.997 10.09 9.991 10.03 17,115 +0.10(+0.99%)
Dec 30, 2011 10.22 10.19 9.905 9.930 44,337 -0.30(-2.89%)
Dec 29, 2011 10.20 10.29 10.12 10.22 64,321 +0.09(+0.91%)
Dec 28, 2011 10.32 10.32 10.09 10.13 45,718 -0.18(-1.73%)
Dec 27, 2011 10.28 10.34 10.19 10.31 16,363 -0.01(-0.12%)
Dec 23, 2011 10.43 10.46 10.25 10.32 8,640 -0.01(-0.12%)
Dec 21, 2011 10.14 10.42 9.997 10.34 70,815 +0.08(+0.78%)
Dec 20, 2011 10.01 10.34 10.01 10.26 80,768 +0.47(+4.78%)
Dec 19, 2011 10.01 10.01 9.677 9.788 46,970 -0.09(-0.87%)
Dec 16, 2011 9.997 10.12 9.837 9.874 110,970 -0.12(-1.23%)
Dec 15, 2011 9.837 9.997 9.536 9.997 33,011 +0.44(+4.64%)
Dec 14, 2011 8.970 9.764 8.970 9.554 107,809 +0.46(+5.00%)
Dec 13, 2011 9.407 9.484 8.945 9.099 58,371 -0.21(-2.25%)
Dec 12, 2011 9.357 9.733 9.180 9.308 110,544 -0.17(-1.75%)
Dec 09, 2011 9.340 9.590 9.340 9.474 88,090 +0.16(+1.77%)
Dec 08, 2011 9.840 9.840 9.279 9.310 64,587 -0.60(-6.09%)
Dec 07, 2011 10.09 10.09 9.724 9.914 46,599 -0.26(-2.58%)
Dec 06, 2011 10.10 10.26 9.883 10.18 93,289 +0.05(+0.54%)
Dec 05, 2011 10.07 10.13 9.859 10.12 40,397 +0.11(+1.10%)
Dec 02, 2011 10.12 10.12 9.920 10.01 22,784 +0.09(+0.86%)
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.