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 (%)
Jun 30, 2006 5.911 5.911 5.603 5.603 57,716 -0.18(-3.16%)
Jun 29, 2006 5.901 5.901 5.784 5.786 11,150 +0.03(+0.56%)
Jun 28, 2006 5.753 5.753 5.753 5.753 0 +0.00(+0.00%)
Jun 27, 2006 5.753 5.885 5.753 5.753 4,467 -0.08(-1.41%)
Jun 26, 2006 5.670 5.835 5.670 5.835 37,912 +0.15(+2.67%)
Jun 23, 2006 5.725 5.725 5.650 5.684 142,952 -0.04(-0.75%)
Jun 22, 2006 5.727 5.727 5.727 5.727 0 +0.00(+0.00%)
Jun 21, 2006 5.727 5.727 5.727 5.727 0 +0.00(+0.00%)
Jun 20, 2006 5.727 5.727 5.727 5.727 0 +0.00(+0.00%)
Jun 19, 2006 5.704 5.727 5.704 5.727 44,721 -0.07(-1.18%)
Jun 16, 2006 5.795 5.795 5.795 5.795 0 +0.00(+0.00%)
Jun 15, 2006 5.704 5.822 5.684 5.795 38,581 +0.08(+1.41%)
Jun 14, 2006 5.714 5.714 5.714 5.714 0 +0.00(+0.00%)
Jun 13, 2006 5.714 5.714 5.714 5.714 832 -0.01(-0.16%)
Jun 12, 2006 5.724 5.724 5.724 5.724 0 +0.00(+0.00%)
Jun 09, 2006 5.697 5.737 5.677 5.724 17,068 -0.01(-0.19%)
Jun 08, 2006 5.735 5.735 5.735 5.735 0 +0.00(+0.00%)
Jun 07, 2006 5.756 5.756 5.735 5.735 1,709 +0.04(+0.66%)
Jun 06, 2006 5.697 5.697 5.697 5.697 0 +0.00(+0.00%)
Jun 05, 2006 5.709 5.709 5.697 5.697 5,203 -0.01(-0.21%)
Jun 02, 2006 5.709 5.709 5.709 5.709 3,716 +0.01(+0.21%)
Jun 01, 2006 5.697 5.697 5.697 5.697 0 +0.00(+0.00%)
May 31, 2006 5.697 5.697 5.697 5.697 91,673 -0.00(-0.07%)
May 30, 2006 5.701 5.701 5.701 5.701 743 -0.02(-0.40%)
May 26, 2006 5.724 5.724 5.724 5.724 2,787 +0.00(+0.00%)
May 25, 2006 5.724 5.724 5.724 5.724 0 +0.00(+0.00%)
May 24, 2006 5.724 5.724 5.724 5.724 6,883 +0.00(+0.00%)
May 23, 2006 5.724 5.724 5.724 5.724 0 +0.00(+0.00%)
May 22, 2006 5.727 5.727 5.724 5.724 1,486 -0.05(-0.86%)
May 19, 2006 5.774 5.776 5.774 5.774 2,973 +0.00(+0.00%)
May 18, 2006 5.849 5.849 5.771 5.774 12,748 +0.01(+0.12%)
May 17, 2006 5.753 5.767 5.753 5.767 2,230 -0.00(-0.02%)
May 16, 2006 5.768 5.768 5.768 5.768 0 +0.00(+0.00%)
May 15, 2006 5.703 5.848 5.702 5.768 15,633 +0.08(+1.35%)
May 12, 2006 5.692 5.692 5.692 5.692 0 +0.00(+0.00%)
May 11, 2006 5.690 5.692 5.690 5.692 6,244 +0.00(+0.00%)
May 10, 2006 5.732 5.732 5.684 5.692 17,395 +0.00(+0.02%)
May 09, 2006 5.697 5.697 5.650 5.690 35,979 -0.01(-0.12%)
May 08, 2006 5.717 5.717 5.697 5.697 8,548 -0.04(-0.74%)
May 05, 2006 5.739 5.739 5.739 5.739 743 +0.02(+0.39%)
May 04, 2006 5.702 5.858 5.702 5.717 8,504 +0.02(+0.35%)
May 03, 2006 5.697 5.697 5.697 5.697 0 +0.00(+0.00%)
May 02, 2006 5.697 5.697 5.697 5.697 0 +0.00(+0.00%)
May 01, 2006 5.728 5.817 5.697 5.697 25,289 +0.00(+0.00%)
Apr 28, 2006 5.686 5.697 5.684 5.697 3,716 +0.00(+0.00%)
Apr 27, 2006 5.697 5.697 5.697 5.697 0 +0.00(+0.00%)
Apr 26, 2006 5.701 5.704 5.697 5.697 25,668 -0.04(-0.70%)
Apr 25, 2006 5.737 5.737 5.737 5.737 0 +0.00(+0.00%)
Apr 24, 2006 5.737 5.737 5.737 5.737 0 +0.00(+0.00%)
Apr 21, 2006 5.713 5.751 5.713 5.737 6,853 +0.03(+0.57%)
Apr 20, 2006 5.690 5.801 5.690 5.705 12,860 +0.01(+0.26%)
Apr 19, 2006 5.688 5.690 5.688 5.690 18,881 +0.01(+0.12%)
Apr 18, 2006 5.725 5.725 5.684 5.684 11,894 -0.01(-0.17%)
Apr 17, 2006 5.684 5.696 5.684 5.693 6,512 -0.00(-0.02%)
Apr 13, 2006 5.694 5.694 5.694 5.694 743 -0.00(-0.05%)
Apr 12, 2006 5.704 5.704 5.662 5.697 8,073 +0.00(+0.00%)
Apr 11, 2006 5.638 5.697 5.638 5.697 3,716 +0.00(+0.00%)
Apr 10, 2006 5.698 5.698 5.690 5.697 9,589 -0.02(-0.35%)
Apr 07, 2006 5.723 5.723 5.717 5.717 4,385 -0.02(-0.28%)
Apr 06, 2006 5.733 5.733 5.733 5.733 0 +0.00(+0.00%)
Apr 05, 2006 5.704 5.733 5.704 5.733 8,102 +0.03(+0.52%)
Apr 04, 2006 5.704 5.704 5.704 5.704 23,200 +0.00(+0.00%)
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.