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

New Fortress Energy Llc (NQ: NFE )

21.73 -0.65 (-2.90%)
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 (%)
May 31, 2019 10.30 10.30 9.483 9.509 215,102 -0.78(-7.56%)
May 30, 2019 10.71 10.75 10.05 10.29 76,415 -0.42(-3.92%)
May 29, 2019 11.30 11.36 10.68 10.71 67,930 -0.58(-5.11%)
May 28, 2019 11.62 11.77 11.03 11.28 98,568 -0.27(-2.35%)
May 24, 2019 11.34 11.81 11.24 11.55 127,345 -0.14(-1.20%)
May 23, 2019 11.16 11.69 11.01 11.69 180,541 +0.45(+4.04%)
May 22, 2019 11.06 11.41 10.05 11.24 58,853 -0.10(-0.85%)
May 21, 2019 11.54 11.80 10.93 11.34 95,002 -0.04(-0.38%)
May 20, 2019 10.58 11.41 10.55 11.38 372,140 +0.80(+7.60%)
May 17, 2019 10.05 10.73 10.05 10.58 129,862 +0.67(+6.80%)
May 16, 2019 10.38 10.38 9.588 9.902 142,615 -0.28(-2.75%)
May 15, 2019 10.05 10.62 9.920 10.18 237,021 +0.27(+2.73%)
May 14, 2019 9.754 9.964 9.474 9.911 130,362 +0.20(+2.07%)
May 13, 2019 10.29 10.37 9.649 9.710 99,281 -0.66(-6.40%)
May 10, 2019 10.67 10.81 10.11 10.37 54,347 -0.37(-3.42%)
May 09, 2019 10.51 11.52 10.10 10.74 135,397 +0.17(+1.65%)
May 08, 2019 10.77 10.77 9.937 10.57 82,147 -0.08(-0.74%)
May 07, 2019 11.20 11.21 10.63 10.65 63,161 -0.41(-3.72%)
May 06, 2019 11.20 11.27 10.86 11.06 54,477 -0.22(-1.94%)
May 03, 2019 11.17 11.34 11.02 11.27 72,883 +0.17(+1.50%)
May 02, 2019 11.15 11.29 10.93 11.11 52,216 -0.03(-0.24%)
May 01, 2019 10.98 11.26 10.63 11.13 31,133 +0.16(+1.43%)
Apr 30, 2019 11.18 11.32 10.50 10.98 81,495 -0.20(-1.80%)
Apr 29, 2019 10.50 11.54 10.07 11.18 117,201 +0.83(+8.02%)
Apr 26, 2019 10.47 10.64 10.04 10.35 98,512 -0.16(-1.50%)
Apr 25, 2019 10.45 10.67 10.29 10.51 37,094 -0.01(-0.08%)
Apr 24, 2019 11.10 11.25 10.42 10.51 75,709 -0.58(-5.20%)
Apr 23, 2019 10.69 11.58 10.53 11.09 227,940 +0.58(+5.49%)
Apr 22, 2019 9.745 10.54 9.343 10.51 358,463 +1.10(+11.70%)
Apr 18, 2019 9.614 9.710 9.352 9.413 71,510 -0.24(-2.53%)
Apr 17, 2019 9.754 9.771 9.535 9.658 25,788 -0.04(-0.45%)
Apr 16, 2019 9.430 9.920 9.291 9.701 62,950 +0.30(+3.16%)
Apr 15, 2019 9.614 9.771 9.177 9.404 102,314 -0.18(-1.91%)
Apr 12, 2019 10.02 10.19 9.273 9.588 93,935 -0.38(-3.86%)
Apr 11, 2019 10.32 10.77 9.859 9.972 238,255 -0.34(-3.31%)
Apr 10, 2019 10.46 10.71 10.21 10.31 78,943 -0.11(-1.09%)
Apr 09, 2019 10.73 11.46 10.32 10.43 130,795 -0.37(-3.40%)
Apr 08, 2019 11.15 11.27 10.62 10.79 91,320 -0.26(-2.37%)
Apr 05, 2019 10.65 11.07 10.49 11.06 99,427 +0.41(+3.86%)
Apr 04, 2019 10.68 11.11 10.53 10.65 128,292 -0.07(-0.65%)
Apr 03, 2019 10.19 10.75 9.937 10.72 178,094 +0.74(+7.45%)
Apr 02, 2019 9.815 10.27 9.701 9.972 113,496 +0.24(+2.52%)
Apr 01, 2019 10.27 10.52 9.369 9.728 270,575 -0.48(-4.71%)
Mar 29, 2019 8.950 10.43 8.347 10.21 658,238 +1.55(+17.86%)
Mar 28, 2019 8.259 9.083 8.163 8.661 1,765,604 +0.35(+4.21%)
Mar 27, 2019 8.548 8.670 7.779 8.312 253,021 -0.19(-2.26%)
Mar 26, 2019 8.609 8.897 8.399 8.504 52,804 -0.10(-1.22%)
Mar 25, 2019 8.915 9.113 8.355 8.609 131,633 -0.27(-3.05%)
Mar 22, 2019 9.430 9.483 8.784 8.880 230,892 -0.61(-6.45%)
Mar 21, 2019 9.562 9.806 9.304 9.492 205,787 -0.03(-0.28%)
Mar 20, 2019 9.780 10.08 9.317 9.518 373,948 -0.30(-3.03%)
Mar 19, 2019 9.789 10.09 9.623 9.815 609,042 -0.02(-0.18%)
Mar 18, 2019 8.985 10.09 8.985 9.832 817,346 +0.85(+9.44%)
Mar 15, 2019 9.623 9.719 8.679 8.985 484,553 -0.69(-7.14%)
Mar 14, 2019 10.44 10.44 9.090 9.675 785,980 -0.80(-7.67%)
Mar 13, 2019 10.93 10.93 10.27 10.48 340,746 -0.42(-3.85%)
Mar 12, 2019 11.20 11.37 10.54 10.90 306,640 -0.25(-2.27%)
Mar 11, 2019 12.54 12.57 10.93 11.15 629,915 -1.33(-10.64%)
Mar 08, 2019 12.81 12.85 12.47 12.48 141,304 -0.22(-1.72%)
Mar 07, 2019 12.67 12.85 12.52 12.70 170,796 +0.02(+0.14%)
Mar 06, 2019 12.80 12.85 12.41 12.68 264,467 -0.12(-0.96%)
Mar 05, 2019 12.89 12.89 12.59 12.80 229,026 -0.09(-0.68%)
Mar 04, 2019 13.94 14.08 12.38 12.89 467,170 -1.01(-7.29%)
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.