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 )

10.71 +0.08 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2013 8.896 8.980 8.803 8.908 94,937 +0.05(+0.51%)
Mar 27, 2013 8.788 8.929 8.682 8.863 59,791 +0.02(+0.24%)
Mar 26, 2013 8.911 8.911 8.800 8.842 91,885 -0.01(-0.10%)
Mar 25, 2013 8.917 8.917 8.821 8.851 19,415 +0.00(+0.03%)
Mar 22, 2013 8.956 9.062 8.827 8.848 70,605 -0.04(-0.41%)
Mar 21, 2013 8.923 9.040 8.833 8.884 84,972 -0.09(-1.00%)
Mar 20, 2013 9.076 9.091 8.926 8.974 112,749 -0.02(-0.27%)
Mar 19, 2013 9.067 9.148 8.944 8.998 200,690 -0.05(-0.50%)
Mar 18, 2013 8.932 9.214 8.914 9.043 232,355 +0.03(+0.33%)
Mar 15, 2013 9.121 9.121 8.960 9.013 317,889 -0.09(-0.99%)
Mar 14, 2013 8.944 9.115 8.923 9.103 77,329 +0.17(+1.85%)
Mar 13, 2013 8.959 8.959 8.908 8.938 10,681 +0.02(+0.20%)
Mar 12, 2013 8.893 8.932 8.818 8.920 61,964 +0.09(+0.99%)
Mar 11, 2013 8.797 8.877 8.785 8.833 28,395 +0.03(+0.37%)
Mar 08, 2013 8.785 8.809 8.734 8.800 51,974 +0.04(+0.44%)
Mar 07, 2013 8.788 8.803 8.737 8.761 21,000 -0.03(-0.31%)
Mar 06, 2013 8.767 8.788 8.675 8.788 39,255 +0.07(+0.85%)
Mar 05, 2013 8.749 8.901 8.704 8.713 53,585 +0.03(+0.34%)
Mar 04, 2013 8.624 8.785 8.511 8.684 43,676 +0.19(+2.24%)
Mar 01, 2013 8.430 8.508 8.356 8.493 79,591 -0.02(-0.21%)
Feb 28, 2013 8.818 8.818 8.481 8.511 69,279 -0.17(-1.92%)
Feb 27, 2013 8.737 8.804 8.639 8.678 60,041 -0.04(-0.51%)
Feb 26, 2013 8.767 8.926 8.678 8.722 32,686 +0.02(+0.27%)
Feb 25, 2013 9.005 9.059 8.691 8.699 144,198 -0.29(-3.18%)
Feb 22, 2013 9.071 9.071 8.934 8.985 69,386 -0.02(-0.26%)
Feb 21, 2013 8.985 9.062 8.946 9.008 197,633 +0.04(+0.47%)
Feb 20, 2013 9.047 9.086 8.958 8.967 136,608 -0.10(-1.12%)
Feb 19, 2013 8.937 9.068 8.862 9.068 196,099 +0.15(+1.67%)
Feb 15, 2013 8.901 8.937 8.812 8.919 55,734 +0.06(+0.67%)
Feb 14, 2013 8.833 8.895 8.743 8.859 18,946 +0.03(+0.34%)
Feb 13, 2013 8.797 8.886 8.710 8.830 14,458 +0.04(+0.47%)
Feb 12, 2013 8.755 8.818 8.755 8.788 10,040 +0.02(+0.24%)
Feb 11, 2013 8.728 8.815 8.728 8.767 12,168 +0.03(+0.38%)
Feb 08, 2013 8.797 8.874 8.707 8.734 51,195 +0.01(+0.07%)
Feb 07, 2013 8.797 8.797 8.672 8.728 19,480 -0.05(-0.54%)
Feb 06, 2013 8.779 8.788 8.705 8.776 17,291 +0.12(+1.38%)
Feb 04, 2013 8.719 8.758 8.657 8.657 28,030 -0.10(-1.16%)
Feb 01, 2013 8.716 8.874 8.642 8.758 100,011 +0.07(+0.82%)
Jan 31, 2013 8.752 8.922 8.684 8.687 56,110 -0.07(-0.75%)
Jan 30, 2013 8.839 8.937 8.731 8.752 15,448 -0.10(-1.11%)
Jan 29, 2013 8.833 8.937 8.773 8.850 22,168 +0.01(+0.07%)
Jan 28, 2013 8.719 8.847 8.710 8.845 37,049 +0.15(+1.75%)
Jan 25, 2013 8.824 8.842 8.639 8.693 21,678 -0.06(-0.71%)
Jan 24, 2013 8.749 8.836 8.725 8.755 18,694 +0.03(+0.34%)
Jan 23, 2013 8.847 8.847 8.722 8.725 30,295 -0.11(-1.28%)
Jan 22, 2013 8.833 8.915 8.779 8.839 15,173 +0.01(+0.14%)
Jan 18, 2013 8.862 8.919 8.797 8.827 22,195 -0.07(-0.74%)
Jan 17, 2013 8.761 8.907 8.734 8.892 40,228 +0.13(+1.53%)
Jan 16, 2013 8.704 8.761 8.667 8.758 30,067 +0.06(+0.72%)
Jan 15, 2013 8.678 8.758 8.627 8.696 50,423 +0.00(+0.03%)
Jan 14, 2013 8.672 8.721 8.639 8.693 17,375 +0.04(+0.52%)
Jan 11, 2013 8.716 8.780 8.556 8.648 47,627 -0.05(-0.58%)
Jan 10, 2013 8.702 8.743 8.654 8.699 17,670 -0.03(-0.38%)
Jan 09, 2013 8.749 8.761 8.672 8.731 22,588 +0.04(+0.48%)
Jan 08, 2013 8.654 8.806 8.645 8.690 47,147 +0.02(+0.24%)
Jan 07, 2013 8.722 8.776 8.532 8.669 31,836 -0.12(-1.32%)
Jan 04, 2013 8.767 8.859 8.710 8.785 110,834 +0.04(+0.48%)
Jan 03, 2013 8.734 8.800 8.582 8.743 37,137 +0.01(+0.07%)
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.