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 UNCHANGED
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 (%)
Sep 30, 2009 7.212 7.212 7.014 7.154 29,675 -0.04(-0.60%)
Sep 29, 2009 7.159 7.296 7.103 7.197 126,006 +0.04(+0.53%)
Sep 28, 2009 7.065 7.396 7.054 7.159 48,066 -0.05(-0.71%)
Sep 25, 2009 7.251 7.334 7.065 7.210 98,330 -0.01(-0.07%)
Sep 24, 2009 7.186 7.356 7.157 7.216 87,034 -0.01(-0.15%)
Sep 23, 2009 7.183 7.261 7.130 7.226 34,645 +0.08(+1.13%)
Sep 22, 2009 7.057 7.331 7.027 7.146 39,540 +0.05(+0.68%)
Sep 21, 2009 7.178 7.245 7.038 7.097 20,933 -0.05(-0.75%)
Sep 18, 2009 7.296 7.296 6.995 7.151 80,292 -0.20(-2.71%)
Sep 17, 2009 7.073 7.399 7.014 7.350 120,565 +0.18(+2.55%)
Sep 16, 2009 7.264 7.264 7.009 7.167 50,943 -0.01(-0.08%)
Sep 15, 2009 7.148 7.296 7.011 7.173 49,107 -0.00(-0.04%)
Sep 14, 2009 7.127 7.225 7.025 7.175 39,997 +0.01(+0.15%)
Sep 11, 2009 7.181 7.264 6.995 7.165 44,639 -0.19(-2.63%)
Sep 10, 2009 6.979 7.382 6.869 7.358 72,873 +0.36(+5.07%)
Sep 09, 2009 7.130 7.181 6.820 7.003 158,436 -0.13(-1.88%)
Sep 08, 2009 7.490 7.603 7.103 7.138 73,226 -0.35(-4.71%)
Sep 04, 2009 7.516 7.630 7.404 7.490 27,832 -0.05(-0.64%)
Sep 03, 2009 7.495 7.676 7.485 7.539 32,500 +0.02(+0.25%)
Sep 02, 2009 7.444 7.676 7.444 7.520 64,250 +0.07(+0.90%)
Sep 01, 2009 7.713 7.713 7.452 7.452 73,724 -0.23(-2.94%)
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%)
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.