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 )

10.00 +0.18 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 30, 2012 7.888 7.888 7.700 7.700 84,328 -0.12(-1.56%)
Mar 29, 2012 7.784 7.880 7.735 7.822 37,277 +0.00(+0.00%)
Mar 28, 2012 7.726 7.854 7.717 7.822 36,764 +0.03(+0.41%)
Mar 27, 2012 7.845 7.845 7.742 7.790 47,691 -0.08(-0.96%)
Mar 26, 2012 7.888 7.900 7.813 7.865 48,985 +0.02(+0.26%)
Mar 23, 2012 7.717 7.877 7.700 7.845 37,335 +0.11(+1.47%)
Mar 22, 2012 7.671 7.732 7.642 7.732 129,002 +0.03(+0.45%)
Mar 21, 2012 7.705 7.761 7.647 7.697 13,556 -0.01(-0.15%)
Mar 20, 2012 7.740 7.787 7.673 7.708 14,888 -0.10(-1.34%)
Mar 19, 2012 7.694 7.845 7.694 7.813 29,144 +0.12(+1.55%)
Mar 16, 2012 7.772 7.772 7.647 7.694 95,638 -0.08(-0.97%)
Mar 15, 2012 7.688 7.772 7.688 7.769 46,907 +0.11(+1.48%)
Mar 14, 2012 7.702 7.705 7.656 7.656 12,942 -0.02(-0.26%)
Mar 13, 2012 7.633 7.705 7.518 7.676 136,533 +0.13(+1.68%)
Mar 12, 2012 7.558 7.590 7.524 7.549 10,460 +0.00(+0.04%)
Mar 09, 2012 7.397 7.604 7.397 7.547 32,162 +0.13(+1.75%)
Mar 08, 2012 7.371 7.417 7.310 7.417 37,463 +0.07(+0.90%)
Mar 07, 2012 7.293 7.351 7.233 7.351 28,287 +0.11(+1.51%)
Mar 06, 2012 7.273 7.328 7.230 7.241 68,240 -0.11(-1.45%)
Mar 05, 2012 7.276 7.359 7.276 7.348 43,824 +0.07(+0.99%)
Mar 02, 2012 7.400 7.457 7.273 7.276 61,148 -0.12(-1.67%)
Mar 01, 2012 7.492 7.495 7.400 7.400 45,851 -0.07(-0.96%)
Feb 29, 2012 7.570 7.587 7.449 7.472 41,543 -0.12(-1.59%)
Feb 28, 2012 7.564 7.601 7.518 7.593 24,691 -0.03(-0.45%)
Feb 27, 2012 7.653 7.765 7.584 7.627 27,815 -0.04(-0.56%)
Feb 24, 2012 7.777 7.777 7.647 7.670 13,293 -0.10(-1.30%)
Feb 23, 2012 7.777 7.777 7.619 7.771 27,093 +0.18(+2.35%)
Feb 22, 2012 7.699 7.766 7.575 7.593 16,195 -0.14(-1.79%)
Feb 21, 2012 7.682 7.777 7.682 7.731 63,984 +0.10(+1.28%)
Feb 17, 2012 7.676 7.699 7.593 7.633 53,156 -0.01(-0.19%)
Feb 16, 2012 7.696 7.753 7.647 7.647 28,062 +0.10(+1.26%)
Feb 15, 2012 7.668 7.679 7.518 7.552 49,014 -0.11(-1.47%)
Feb 14, 2012 7.647 7.754 7.647 7.665 30,999 -0.01(-0.11%)
Feb 13, 2012 7.740 7.740 7.622 7.673 25,482 +0.04(+0.53%)
Feb 10, 2012 7.665 7.727 7.633 7.633 16,914 -0.10(-1.30%)
Feb 09, 2012 7.823 7.823 7.702 7.734 9,957 -0.10(-1.21%)
Feb 08, 2012 7.846 7.875 7.768 7.829 16,299 +0.02(+0.26%)
Feb 07, 2012 7.835 7.875 7.757 7.809 14,598 -0.03(-0.37%)
Feb 06, 2012 7.993 7.993 7.838 7.838 50,705 -0.21(-2.65%)
Feb 03, 2012 7.950 8.137 7.809 8.051 72,858 +0.20(+2.61%)
Feb 02, 2012 7.722 7.881 7.722 7.846 45,181 +0.05(+0.63%)
Feb 01, 2012 7.742 7.817 7.708 7.797 53,892 +0.14(+1.81%)
Jan 31, 2012 7.789 7.875 7.645 7.659 116,803 -0.20(-2.60%)
Jan 30, 2012 8.022 8.022 7.786 7.863 20,795 -0.20(-2.43%)
Jan 27, 2012 7.832 8.062 7.691 8.059 46,448 +0.14(+1.78%)
Jan 26, 2012 7.889 7.950 7.768 7.918 48,049 +0.10(+1.25%)
Jan 25, 2012 7.763 7.881 7.734 7.820 41,109 +0.05(+0.63%)
Jan 24, 2012 7.670 7.812 7.598 7.771 46,882 +0.02(+0.30%)
Jan 23, 2012 7.682 7.760 7.682 7.748 8,800 +0.08(+1.01%)
Jan 20, 2012 7.593 7.670 7.593 7.670 54,944 +0.05(+0.60%)
Jan 19, 2012 7.685 7.705 7.596 7.624 40,074 -0.01(-0.11%)
Jan 18, 2012 7.581 7.633 7.581 7.633 43,185 +0.05(+0.65%)
Jan 17, 2012 7.590 7.751 7.541 7.584 59,731 +0.05(+0.61%)
Jan 13, 2012 7.561 7.624 7.518 7.538 56,565 -0.03(-0.42%)
Jan 12, 2012 7.601 7.630 7.498 7.570 67,445 -0.02(-0.27%)
Jan 11, 2012 7.469 7.633 7.382 7.590 118,939 +0.05(+0.73%)
Jan 10, 2012 7.567 7.633 7.499 7.535 32,697 +0.03(+0.46%)
Jan 09, 2012 7.607 7.633 7.501 7.501 77,191 -0.10(-1.36%)
Jan 06, 2012 7.570 7.633 7.570 7.604 30,301 +0.00(+0.04%)
Jan 05, 2012 7.454 7.627 7.454 7.601 36,512 +0.08(+1.03%)
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.