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 (%)
Jul 31, 2023 13.28 13.52 13.09 13.23 117,304 +0.01(+0.07%)
Jul 28, 2023 12.75 13.29 12.04 13.22 210,794 +0.41(+3.19%)
Jul 27, 2023 13.06 13.13 12.77 12.81 342,639 -0.13(-1.03%)
Jul 26, 2023 12.69 13.12 12.69 12.94 109,430 +0.39(+3.10%)
Jul 25, 2023 12.67 12.77 12.52 12.55 129,461 -0.07(-0.53%)
Jul 24, 2023 12.19 12.68 12.15 12.62 80,769 +0.42(+3.42%)
Jul 21, 2023 12.22 12.32 12.08 12.20 85,692 +0.01(+0.08%)
Jul 20, 2023 12.32 12.41 12.06 12.19 95,732 -0.12(-1.00%)
Jul 19, 2023 11.99 12.45 11.90 12.32 135,358 +0.32(+2.69%)
Jul 18, 2023 11.74 12.03 11.74 11.99 191,727 +0.26(+2.18%)
Jul 17, 2023 11.50 11.86 11.50 11.74 112,323 +0.19(+1.64%)
Jul 14, 2023 11.62 11.62 11.25 11.55 136,597 +0.00(+0.00%)
Jul 13, 2023 11.52 11.73 11.46 11.55 122,492 +0.06(+0.50%)
Jul 12, 2023 11.64 11.91 11.46 11.49 114,806 -0.03(-0.25%)
Jul 11, 2023 11.54 11.61 11.36 11.52 158,953 +0.01(+0.08%)
Jul 10, 2023 11.48 11.83 11.43 11.51 209,647 +0.03(+0.24%)
Jul 07, 2023 11.24 11.62 11.24 11.48 190,618 +0.27(+2.41%)
Jul 06, 2023 11.15 11.27 10.87 11.21 286,827 -0.13(-1.15%)
Jul 05, 2023 11.39 11.60 11.28 11.34 145,360 -0.05(-0.41%)
Jul 03, 2023 11.27 11.46 11.27 11.39 48,058 +0.18(+1.58%)
Jun 30, 2023 11.34 11.34 11.07 11.21 162,525 -0.08(-0.74%)
Jun 29, 2023 11.43 11.48 11.25 11.29 98,452 +0.07(+0.58%)
Jun 28, 2023 11.41 11.41 11.11 11.23 168,992 -0.20(-1.71%)
Jun 27, 2023 11.48 11.63 11.34 11.43 107,120 -0.07(-0.57%)
Jun 26, 2023 11.75 11.84 11.46 11.49 131,814 -0.28(-2.38%)
Jun 23, 2023 11.46 12.08 11.45 11.77 1,144,530 +0.12(+1.04%)
Jun 22, 2023 11.65 11.78 11.35 11.65 160,016 -0.06(-0.48%)
Jun 21, 2023 11.64 12.03 11.48 11.70 155,602 +0.07(+0.56%)
Jun 20, 2023 11.75 11.89 11.60 11.64 138,323 -0.10(-0.87%)
Jun 16, 2023 11.67 11.82 11.38 11.74 225,118 +0.10(+0.88%)
Jun 15, 2023 11.25 11.66 11.24 11.64 111,998 +0.33(+2.89%)
Jun 14, 2023 11.56 11.70 11.28 11.31 139,465 -0.22(-1.94%)
Jun 13, 2023 11.29 11.61 11.29 11.54 177,115 +0.25(+2.23%)
Jun 12, 2023 11.29 11.61 11.12 11.29 138,210 +0.05(+0.41%)
Jun 09, 2023 11.31 11.36 11.13 11.24 135,892 -0.11(-0.99%)
Jun 08, 2023 11.42 11.54 11.04 11.35 155,128 -0.13(-1.14%)
Jun 07, 2023 10.94 11.66 10.84 11.48 236,876 +0.67(+6.21%)
Jun 06, 2023 10.06 10.89 10.05 10.81 164,755 +0.69(+6.82%)
Jun 05, 2023 10.44 10.44 10.08 10.12 163,831 -0.30(-2.87%)
Jun 02, 2023 9.877 10.45 9.858 10.42 171,754 +0.63(+6.48%)
Jun 01, 2023 9.588 9.877 9.550 9.784 172,335 +0.26(+2.74%)
May 31, 2023 9.877 10.03 9.476 9.522 893,825 -0.49(-4.93%)
May 30, 2023 10.25 10.25 9.947 10.02 114,017 -0.19(-1.83%)
May 26, 2023 10.12 10.25 10.03 10.20 84,288 +0.08(+0.83%)
May 25, 2023 10.22 10.29 10.07 10.12 94,699 -0.19(-1.81%)
May 24, 2023 10.32 10.44 10.22 10.31 137,553 -0.12(-1.16%)
May 23, 2023 10.21 10.78 10.21 10.43 138,280 +0.26(+2.57%)
May 22, 2023 10.05 10.28 9.858 10.17 140,914 +0.16(+1.58%)
May 19, 2023 10.26 10.29 9.891 10.01 148,250 -0.15(-1.47%)
May 18, 2023 10.07 10.20 9.867 10.16 118,486 +0.17(+1.68%)
May 17, 2023 9.494 10.06 9.406 9.989 176,477 +0.62(+6.67%)
May 16, 2023 9.504 9.716 9.345 9.364 164,671 -0.07(-0.69%)
May 15, 2023 9.215 9.681 9.215 9.429 186,997 +0.20(+2.12%)
May 12, 2023 9.308 9.392 9.037 9.233 145,580 -0.07(-0.80%)
May 11, 2023 9.140 9.410 9.140 9.308 121,443 +0.02(+0.20%)
May 10, 2023 9.522 9.592 9.019 9.289 161,415 -0.09(-0.99%)
May 09, 2023 9.644 9.690 9.345 9.383 143,828 -0.21(-2.24%)
May 08, 2023 9.774 9.860 9.373 9.597 187,196 -0.07(-0.77%)
May 05, 2023 9.243 9.718 9.112 9.672 261,825 +0.79(+8.93%)
May 04, 2023 9.047 9.047 8.198 8.879 325,551 -0.32(-3.45%)
May 03, 2023 9.243 9.532 9.121 9.196 198,576 -0.01(-0.10%)
May 02, 2023 10.08 10.13 9.065 9.205 285,945 -0.98(-9.62%)
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.