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 )

9.660 -0.120 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jul 31, 2002 4.574 4.574 4.506 4.520 15,610 -0.22(-4.68%)
Jul 30, 2002 4.614 4.742 4.536 4.742 122,657 +0.00(+0.00%)
Jul 29, 2002 4.769 4.769 4.641 4.742 37,912 -0.03(-0.65%)
Jul 26, 2002 4.762 4.773 4.761 4.773 38,655 +0.03(+0.65%)
Jul 25, 2002 4.540 4.775 4.742 4.742 38,655 +0.21(+4.70%)
Jul 23, 2002 4.636 4.636 4.529 4.529 10,035 -0.12(-2.51%)
Jul 22, 2002 4.650 4.650 4.516 4.645 33,452 +0.05(+1.07%)
Jul 19, 2002 4.534 4.619 4.534 4.596 52,408 +0.03(+0.59%)
Jul 17, 2002 4.505 4.569 4.505 4.569 36,797 +0.08(+1.86%)
Jul 12, 2002 4.914 4.919 4.486 4.486 71,364 -0.42(-8.56%)
Jul 11, 2002 4.726 4.910 4.688 4.906 127,118 +0.10(+2.01%)
Jul 10, 2002 4.753 4.809 4.753 4.809 6,690 +0.01(+0.22%)
Jul 09, 2002 4.798 4.798 4.798 4.798 45,717 +0.00(+0.00%)
Jul 08, 2002 4.679 4.798 4.679 4.798 47,948 +0.12(+2.59%)
Jul 05, 2002 4.677 4.677 4.664 4.677 17,841 +0.10(+2.09%)
Jul 04, 2002 4.574 4.683 4.574 4.581 27,876 +0.00(+0.00%)
Jul 03, 2002 4.574 4.683 4.574 4.581 27,876 -0.12(-2.61%)
Jul 02, 2002 4.619 4.708 4.619 4.704 97,011 -0.09(-1.96%)
Jul 01, 2002 4.419 4.838 4.413 4.798 604,368 +0.40(+9.18%)
Jun 28, 2002 4.134 4.550 4.036 4.394 366,858 +0.31(+7.69%)
Jun 27, 2002 4.036 4.139 4.036 4.080 35,682 +0.04(+1.11%)
Jun 26, 2002 3.946 4.036 3.946 4.036 7,805 +0.04(+1.12%)
Jun 25, 2002 3.946 3.991 3.946 3.991 3,345 +0.02(+0.56%)
Jun 21, 2002 3.856 3.968 3.856 3.968 12,265 +0.11(+2.91%)
Jun 20, 2002 3.856 3.856 3.856 3.856 17,841 +0.00(+0.00%)
Jun 19, 2002 3.856 3.856 3.856 3.856 7,805 +0.00(+0.00%)
Jun 18, 2002 3.856 3.856 3.856 3.856 2,230 +0.00(+0.00%)
Jun 17, 2002 3.856 3.856 3.856 3.856 0 +0.00(+0.00%)
Jun 14, 2002 3.856 3.856 3.856 3.856 2,230 -0.04(-1.04%)
Jun 12, 2002 3.897 3.897 3.897 3.897 2,230 +0.04(+1.05%)
Jun 11, 2002 3.856 3.856 3.856 3.856 0 +0.00(+0.00%)
Jun 10, 2002 3.874 3.901 3.856 3.856 4,460 -0.04(-1.15%)
Jun 07, 2002 3.898 3.901 3.898 3.901 5,575 +0.04(+1.16%)
Jun 06, 2002 3.879 3.924 3.856 3.856 22,301 -0.04(-1.15%)
Jun 05, 2002 3.870 3.932 3.811 3.901 25,646 -0.24(-5.74%)
May 31, 2002 4.058 4.215 3.946 4.139 63,559 +0.28(+7.33%)
May 28, 2002 3.856 3.856 3.856 3.856 1,115 -0.13(-3.37%)
May 27, 2002 3.946 3.991 3.946 3.991 3,345 +0.00(+0.00%)
May 24, 2002 3.946 3.991 3.946 3.991 3,345 +0.04(+1.14%)
May 23, 2002 3.946 3.946 3.946 3.946 2,230 +0.13(+3.41%)
May 22, 2002 3.816 3.816 3.816 3.816 2,230 -0.13(-3.30%)
May 21, 2002 3.946 3.946 3.946 3.946 0 +0.00(+0.00%)
May 20, 2002 3.946 3.946 3.946 3.946 0 +0.00(+0.00%)
May 17, 2002 3.946 3.946 3.946 3.946 1,115 +0.02(+0.57%)
May 16, 2002 3.924 3.924 3.924 3.924 0 +0.00(+0.00%)
May 15, 2002 3.924 3.924 3.924 3.924 0 +0.00(+0.00%)
May 14, 2002 3.935 3.935 3.924 3.924 66,904 +0.07(+1.74%)
May 13, 2002 3.856 3.856 3.856 3.856 11,150 +0.00(+0.00%)
May 10, 2002 3.856 3.856 3.856 3.856 0 +0.00(+0.00%)
May 09, 2002 3.856 3.856 3.856 3.856 0 +0.00(+0.00%)
May 08, 2002 3.964 3.964 3.856 3.856 7,805 +0.00(+0.00%)
May 07, 2002 3.856 3.856 3.856 3.856 4,460 +0.00(+0.00%)
May 06, 2002 3.855 3.856 3.854 3.856 27,876 +0.04(+1.18%)
May 03, 2002 3.811 3.811 3.811 3.811 0 +0.00(+0.00%)
May 02, 2002 3.811 3.811 3.811 3.811 1,115 +0.02(+0.59%)
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.