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 )

9.540 -0.120 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 29, 2012 8.429 8.455 8.304 8.417 37,525 +0.09(+1.08%)
Jun 28, 2012 8.304 8.327 8.135 8.327 14,603 -0.06(-0.66%)
Jun 27, 2012 8.327 8.382 8.255 8.382 22,976 +0.06(+0.70%)
Jun 26, 2012 8.191 8.374 8.159 8.324 113,445 +0.12(+1.45%)
Jun 25, 2012 8.249 8.368 8.173 8.205 28,284 -0.16(-1.94%)
Jun 22, 2012 8.117 8.412 8.095 8.368 322,950 +0.28(+3.49%)
Jun 21, 2012 8.028 8.133 7.976 8.086 99,968 -0.01(-0.11%)
Jun 20, 2012 7.976 8.118 7.944 8.095 19,934 -0.00(-0.04%)
Jun 19, 2012 7.920 8.118 7.883 8.098 57,129 +0.17(+2.13%)
Jun 18, 2012 7.839 7.976 7.787 7.929 92,929 +0.08(+1.07%)
Jun 15, 2012 7.772 7.984 7.772 7.845 124,383 +0.03(+0.41%)
Jun 14, 2012 7.743 7.842 7.743 7.813 46,635 +0.08(+1.09%)
Jun 13, 2012 7.743 7.842 7.717 7.729 23,097 -0.04(-0.52%)
Jun 12, 2012 7.772 7.798 7.703 7.769 67,774 +0.02(+0.26%)
Jun 11, 2012 7.926 7.926 7.743 7.749 37,036 -0.14(-1.73%)
Jun 08, 2012 7.787 7.938 7.787 7.886 38,767 +0.06(+0.74%)
Jun 07, 2012 7.909 7.909 7.764 7.827 40,168 +0.00(+0.00%)
Jun 06, 2012 7.787 7.923 7.717 7.827 60,188 +0.06(+0.75%)
Jun 05, 2012 7.746 7.822 7.644 7.769 64,188 +0.05(+0.68%)
Jun 04, 2012 7.717 7.729 7.656 7.717 97,156 +0.07(+0.95%)
Jun 01, 2012 7.743 7.815 7.633 7.644 152,788 -0.19(-2.41%)
May 31, 2012 7.787 7.900 7.752 7.833 63,083 +0.03(+0.37%)
May 30, 2012 7.845 7.883 7.787 7.804 22,632 -0.09(-1.14%)
May 29, 2012 7.958 7.970 7.857 7.894 24,394 -0.03(-0.33%)
May 25, 2012 7.955 7.976 7.918 7.920 33,642 -0.03(-0.44%)
May 24, 2012 7.961 7.961 7.874 7.955 37,325 +0.03(+0.33%)
May 23, 2012 7.888 7.955 7.793 7.929 42,687 +0.01(+0.18%)
May 22, 2012 7.950 7.974 7.854 7.915 61,899 -0.03(-0.44%)
May 21, 2012 7.903 7.973 7.891 7.950 32,094 +0.06(+0.74%)
May 18, 2012 7.854 7.976 7.854 7.891 73,277 -0.01(-0.11%)
May 17, 2012 7.909 7.965 7.859 7.900 71,546 -0.01(-0.11%)
May 16, 2012 7.970 8.005 7.851 7.909 92,148 +0.04(+0.48%)
May 15, 2012 7.932 7.987 7.857 7.871 15,157 -0.03(-0.37%)
May 14, 2012 7.827 8.031 7.827 7.900 23,293 -0.01(-0.11%)
May 11, 2012 7.880 7.938 7.880 7.909 40,873 -0.03(-0.44%)
May 10, 2012 7.987 8.109 7.918 7.944 8,841 +0.00(+0.00%)
May 09, 2012 7.973 8.019 7.924 7.944 24,105 -0.07(-0.83%)
May 08, 2012 7.918 8.162 7.915 8.011 91,677 +0.06(+0.77%)
May 07, 2012 7.842 7.952 7.842 7.950 88,438 +0.08(+1.00%)
May 04, 2012 7.932 7.944 7.845 7.871 65,557 -0.07(-0.84%)
May 03, 2012 7.906 7.973 7.845 7.938 44,804 -0.01(-0.11%)
May 02, 2012 7.854 7.985 7.803 7.947 56,647 +0.03(+0.37%)
May 01, 2012 7.967 7.976 7.897 7.918 74,816 -0.08(-1.02%)
Apr 30, 2012 8.040 8.040 7.967 7.999 19,600 -0.01(-0.07%)
Apr 27, 2012 7.990 8.063 7.950 8.005 41,634 -0.04(-0.54%)
Apr 26, 2012 7.993 8.060 7.993 8.048 10,473 +0.00(+0.00%)
Apr 25, 2012 8.025 8.054 7.920 8.048 39,455 +0.08(+1.06%)
Apr 24, 2012 7.848 7.964 7.845 7.964 18,093 +0.09(+1.11%)
Apr 23, 2012 7.848 7.918 7.830 7.877 39,507 -0.09(-1.17%)
Apr 20, 2012 8.031 8.048 7.877 7.970 64,576 +0.10(+1.22%)
Apr 19, 2012 7.816 7.888 7.801 7.874 102,580 +0.02(+0.22%)
Apr 18, 2012 7.874 7.979 7.822 7.857 32,730 -0.06(-0.81%)
Apr 17, 2012 7.932 7.984 7.874 7.920 42,474 -0.00(-0.04%)
Apr 16, 2012 7.798 7.929 7.798 7.923 8,624 +0.15(+1.87%)
Apr 13, 2012 7.900 7.915 7.743 7.778 37,841 -0.15(-1.83%)
Apr 12, 2012 7.822 7.932 7.822 7.923 50,545 +0.08(+1.00%)
Apr 11, 2012 7.790 7.845 7.755 7.845 35,814 +0.13(+1.73%)
Apr 10, 2012 7.749 7.760 7.688 7.711 85,977 -0.03(-0.38%)
Apr 09, 2012 7.700 7.743 7.671 7.740 37,308 -0.04(-0.49%)
Apr 05, 2012 7.729 7.787 7.729 7.778 10,407 +0.00(+0.04%)
Apr 04, 2012 7.714 7.810 7.714 7.775 46,831 -0.01(-0.11%)
Apr 03, 2012 7.807 7.828 7.714 7.784 45,327 -0.01(-0.19%)
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.