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 (%)
Aug 31, 2009 7.619 7.891 7.382 7.678 144,416 +0.06(+0.74%)
Aug 28, 2009 7.878 7.923 7.598 7.622 46,996 -0.31(-3.97%)
Aug 27, 2009 8.063 8.063 7.933 7.937 114,632 -0.13(-1.63%)
Aug 26, 2009 8.004 8.069 7.840 8.069 59,002 -0.00(-0.03%)
Aug 25, 2009 8.066 8.071 7.958 8.071 98,252 +0.00(+0.00%)
Aug 24, 2009 8.066 8.071 7.937 8.071 54,883 +0.00(+0.00%)
Aug 21, 2009 8.071 8.071 7.899 8.071 140,580 +0.01(+0.10%)
Aug 20, 2009 8.036 8.063 7.900 8.063 80,649 +0.05(+0.67%)
Aug 19, 2009 7.869 8.009 7.748 8.009 52,307 +0.14(+1.78%)
Aug 18, 2009 7.544 7.886 7.544 7.869 78,099 +0.34(+4.46%)
Aug 17, 2009 7.431 7.533 7.366 7.533 27,007 +0.03(+0.36%)
Aug 14, 2009 7.533 7.533 7.444 7.506 158,581 -0.02(-0.29%)
Aug 13, 2009 7.339 7.533 7.264 7.528 64,190 +0.24(+3.36%)
Aug 12, 2009 7.313 7.331 7.251 7.283 40,157 +0.07(+1.01%)
Aug 11, 2009 7.186 7.264 7.119 7.210 132,035 +0.04(+0.53%)
Aug 10, 2009 7.181 7.245 7.146 7.173 58,645 -0.06(-0.82%)
Aug 07, 2009 7.291 7.304 7.060 7.232 31,474 +0.02(+0.34%)
Aug 06, 2009 7.248 7.264 7.173 7.208 41,792 +0.05(+0.68%)
Aug 05, 2009 7.130 7.291 7.062 7.159 142,833 -0.04(-0.52%)
Aug 04, 2009 7.173 7.264 7.140 7.197 41,911 +0.01(+0.19%)
Aug 03, 2009 6.898 7.183 6.893 7.183 74,074 +0.29(+4.22%)
Jul 31, 2009 7.046 7.165 6.893 6.893 70,944 -0.20(-2.81%)
Jul 30, 2009 7.089 7.103 6.933 7.092 209,837 +0.01(+0.19%)
Jul 29, 2009 7.092 7.140 7.003 7.078 78,861 +0.03(+0.46%)
Jul 28, 2009 7.033 7.100 6.995 7.046 118,937 +0.02(+0.27%)
Jul 27, 2009 7.046 7.103 6.896 7.027 50,847 +0.06(+0.81%)
Jul 24, 2009 7.025 7.103 6.955 6.971 80,355 -0.02(-0.31%)
Jul 23, 2009 6.990 7.100 6.944 6.992 89,146 -0.05(-0.76%)
Jul 22, 2009 7.041 7.113 6.914 7.046 85,741 +0.01(+0.11%)
Jul 21, 2009 7.035 7.169 6.995 7.038 178,875 +0.00(+0.04%)
Jul 20, 2009 7.027 7.062 6.901 7.035 66,298 +0.01(+0.11%)
Jul 17, 2009 6.939 7.049 6.863 7.027 72,501 +0.10(+1.44%)
Jul 16, 2009 6.855 6.936 6.785 6.928 42,372 +0.14(+2.10%)
Jul 15, 2009 6.710 6.887 6.551 6.785 117,413 +0.08(+1.20%)
Jul 14, 2009 6.664 6.713 6.653 6.705 33,641 +0.02(+0.32%)
Jul 13, 2009 6.546 6.699 6.546 6.683 41,112 +0.11(+1.64%)
Jul 10, 2009 6.581 6.670 6.503 6.575 24,126 +0.00(+0.00%)
Jul 09, 2009 6.605 6.651 6.476 6.575 47,293 -0.03(-0.53%)
Jul 08, 2009 6.409 6.670 6.381 6.610 118,331 +0.24(+3.71%)
Jul 07, 2009 6.352 6.670 6.188 6.374 151,976 +0.10(+1.59%)
Jul 06, 2009 6.142 6.578 6.142 6.274 117,242 +0.11(+1.79%)
Jul 02, 2009 6.379 6.379 5.986 6.164 280,035 -0.27(-4.22%)
Jul 01, 2009 6.274 6.670 6.274 6.435 128,824 +0.21(+3.37%)
Jun 30, 2009 6.148 6.374 6.118 6.226 129,009 +0.10(+1.58%)
Jun 29, 2009 6.847 6.847 6.094 6.129 259,673 -0.79(-11.43%)
Jun 26, 2009 6.699 7.062 6.524 6.920 3,713,196 +0.19(+2.88%)
Jun 25, 2009 6.589 6.726 6.426 6.726 134,143 +0.15(+2.33%)
Jun 24, 2009 6.624 6.626 6.419 6.573 50,371 +0.02(+0.33%)
Jun 23, 2009 6.645 6.645 6.457 6.551 29,761 -0.10(-1.58%)
Jun 22, 2009 6.713 6.713 6.464 6.656 49,665 -0.07(-1.04%)
Jun 19, 2009 6.705 6.726 6.419 6.726 34,329 +0.00(+0.00%)
Jun 18, 2009 6.484 6.726 6.473 6.726 11,931 +0.13(+2.04%)
Jun 17, 2009 6.624 6.624 6.417 6.592 18,826 +0.01(+0.08%)
Jun 16, 2009 6.587 6.587 6.425 6.586 26,323 +0.10(+1.62%)
Jun 15, 2009 6.713 6.718 6.481 6.481 19,413 -0.24(-3.64%)
Jun 12, 2009 6.713 6.726 6.602 6.726 18,889 +0.00(+0.00%)
Jun 11, 2009 6.592 6.726 6.592 6.726 27,951 +0.14(+2.12%)
Jun 10, 2009 6.659 6.659 6.570 6.586 19,298 -0.02(-0.29%)
Jun 09, 2009 6.592 6.605 6.489 6.605 22,163 +0.03(+0.45%)
Jun 08, 2009 6.522 6.664 6.452 6.575 46,089 +0.15(+2.26%)
Jun 05, 2009 6.290 6.439 6.279 6.430 15,187 -0.01(-0.17%)
Jun 04, 2009 6.164 6.441 6.013 6.441 28,750 +0.12(+1.83%)
Jun 03, 2009 6.543 6.543 6.293 6.325 33,184 -0.33(-4.97%)
Jun 02, 2009 6.645 6.691 6.643 6.656 5,348 -0.07(-1.04%)
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.