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 )

10.17 -0.05 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Apr 29, 2005 5.045 5.144 5.045 5.144 31,883 +0.03(+0.63%)
Apr 28, 2005 5.082 5.131 5.073 5.112 25,185 -0.05(-0.94%)
Apr 27, 2005 5.130 5.170 5.130 5.160 9,374 +0.01(+0.21%)
Apr 26, 2005 5.219 5.219 5.148 5.149 33,407 +0.00(+0.07%)
Apr 25, 2005 5.149 5.149 5.008 5.146 31,110 -0.00(-0.07%)
Apr 22, 2005 5.214 5.214 5.149 5.149 3,531 +0.04(+0.74%)
Apr 21, 2005 5.020 5.112 5.020 5.112 13,722 +0.04(+0.85%)
Apr 20, 2005 5.149 5.158 5.069 5.069 12,258 -0.10(-1.87%)
Apr 19, 2005 5.031 5.179 4.996 5.166 65,796 +0.21(+4.21%)
Apr 18, 2005 5.059 5.086 4.957 4.957 51,256 -0.08(-1.65%)
Apr 15, 2005 5.358 5.358 5.040 5.040 42,610 -0.30(-5.69%)
Apr 14, 2005 5.562 5.562 5.345 5.345 28,516 -0.17(-3.17%)
Apr 13, 2005 5.589 5.644 5.475 5.519 60,280 -0.08(-1.35%)
Apr 12, 2005 5.603 5.616 5.589 5.595 12,964 -0.02(-0.34%)
Apr 11, 2005 5.638 5.671 5.599 5.614 38,142 -0.04(-0.78%)
Apr 08, 2005 5.764 5.764 5.616 5.658 8,073 -0.06(-1.08%)
Apr 07, 2005 5.692 5.720 5.665 5.720 3,716 +0.07(+1.19%)
Apr 06, 2005 5.697 5.697 5.605 5.653 7,195 +0.00(+0.05%)
Apr 05, 2005 5.632 5.650 5.603 5.650 10,637 +0.03(+0.62%)
Apr 04, 2005 5.650 5.698 5.603 5.615 38,655 -0.04(-0.69%)
Apr 01, 2005 5.735 5.735 5.603 5.654 57,351 -0.04(-0.69%)
Mar 31, 2005 5.629 5.693 5.603 5.693 37,897 +0.08(+1.34%)
Mar 30, 2005 5.626 5.650 5.618 5.618 5,501 -0.02(-0.36%)
Mar 29, 2005 5.669 5.790 5.583 5.638 77,660 -0.07(-1.16%)
Mar 28, 2005 5.748 5.748 5.704 5.704 4,802 +0.04(+0.71%)
Mar 24, 2005 5.681 5.708 5.663 5.663 9,017 -0.00(-0.02%)
Mar 23, 2005 5.741 5.741 5.662 5.665 25,743 -0.08(-1.34%)
Mar 22, 2005 5.674 5.861 5.674 5.741 35,013 -0.02(-0.37%)
Mar 21, 2005 5.717 5.801 5.696 5.763 38,722 +0.05(+0.80%)
Mar 18, 2005 5.856 5.856 5.717 5.717 92,521 -0.08(-1.39%)
Mar 17, 2005 5.848 5.848 5.796 5.798 21,089 -0.04(-0.71%)
Mar 16, 2005 5.872 5.897 5.840 5.840 8,050 -0.01(-0.21%)
Mar 15, 2005 5.883 5.883 5.852 5.852 5,947 -0.02(-0.32%)
Mar 14, 2005 5.879 5.881 5.825 5.870 24,836 -0.01(-0.14%)
Mar 11, 2005 5.895 5.950 5.821 5.879 91,487 -0.00(-0.05%)
Mar 10, 2005 5.868 5.881 5.865 5.881 10,689 -0.08(-1.42%)
Mar 09, 2005 6.035 6.051 5.932 5.966 36,217 -0.18(-2.95%)
Mar 08, 2005 6.242 6.242 6.106 6.148 89,926 -0.16(-2.56%)
Mar 07, 2005 6.449 6.449 6.309 6.309 16,592 -0.09(-1.37%)
Mar 04, 2005 6.318 6.396 6.298 6.396 51,293 +0.08(+1.19%)
Mar 03, 2005 6.333 6.349 6.270 6.321 37,421 +0.02(+0.26%)
Mar 02, 2005 6.283 6.368 6.283 6.305 28,612 -0.08(-1.33%)
Mar 01, 2005 6.322 6.390 6.230 6.390 47,829 +0.07(+1.06%)
Feb 28, 2005 6.222 6.322 6.219 6.322 105,218 +0.10(+1.64%)
Feb 25, 2005 6.134 6.261 6.134 6.220 83,399 +0.11(+1.76%)
Feb 24, 2005 6.053 6.173 6.052 6.113 31,868 +0.05(+0.75%)
Feb 23, 2005 6.087 6.134 6.055 6.067 43,465 -0.06(-1.01%)
Feb 22, 2005 6.437 6.437 6.129 6.129 39,421 -0.34(-5.28%)
Feb 18, 2005 6.526 6.559 6.460 6.470 32,114 -0.13(-1.94%)
Feb 17, 2005 6.598 6.649 6.531 6.598 118,301 -0.09(-1.31%)
Feb 16, 2005 6.659 6.686 6.637 6.686 45,346 +0.03(+0.38%)
Feb 15, 2005 6.727 6.727 6.625 6.660 61,373 -0.03(-0.48%)
Feb 14, 2005 6.686 6.726 6.686 6.692 6,898 +0.00(+0.04%)
Feb 11, 2005 6.695 6.695 6.605 6.690 33,920 +0.09(+1.40%)
Feb 10, 2005 6.551 6.644 6.550 6.597 45,033 +0.03(+0.39%)
Feb 09, 2005 6.645 6.739 6.571 6.571 113,387 -0.14(-2.14%)
Feb 08, 2005 6.709 6.742 6.671 6.715 35,310 -0.01(-0.16%)
Feb 07, 2005 6.592 6.739 6.592 6.726 276,485 +0.05(+0.81%)
Feb 04, 2005 6.687 6.687 6.609 6.672 48,728 -0.04(-0.58%)
Feb 03, 2005 6.657 6.711 6.592 6.711 35,236 -0.00(-0.02%)
Feb 02, 2005 6.542 6.713 6.542 6.713 29,579 +0.12(+1.83%)
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.