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 )

10.71 +0.08 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2013 8.752 8.922 8.684 8.687 56,110 -0.07(-0.75%)
Jan 30, 2013 8.839 8.937 8.731 8.752 15,448 -0.10(-1.11%)
Jan 29, 2013 8.833 8.937 8.773 8.850 22,168 +0.01(+0.07%)
Jan 28, 2013 8.719 8.847 8.710 8.845 37,049 +0.15(+1.75%)
Jan 25, 2013 8.824 8.842 8.639 8.693 21,678 -0.06(-0.71%)
Jan 24, 2013 8.749 8.836 8.725 8.755 18,694 +0.03(+0.34%)
Jan 23, 2013 8.847 8.847 8.722 8.725 30,295 -0.11(-1.28%)
Jan 22, 2013 8.833 8.915 8.779 8.839 15,173 +0.01(+0.14%)
Jan 18, 2013 8.862 8.919 8.797 8.827 22,195 -0.07(-0.74%)
Jan 17, 2013 8.761 8.907 8.734 8.892 40,228 +0.13(+1.53%)
Jan 16, 2013 8.704 8.761 8.667 8.758 30,067 +0.06(+0.72%)
Jan 15, 2013 8.678 8.758 8.627 8.696 50,423 +0.00(+0.03%)
Jan 14, 2013 8.672 8.721 8.639 8.693 17,375 +0.04(+0.52%)
Jan 11, 2013 8.716 8.780 8.556 8.648 47,627 -0.05(-0.58%)
Jan 10, 2013 8.702 8.743 8.654 8.699 17,670 -0.03(-0.38%)
Jan 09, 2013 8.749 8.761 8.672 8.731 22,588 +0.04(+0.48%)
Jan 08, 2013 8.654 8.806 8.645 8.690 47,147 +0.02(+0.24%)
Jan 07, 2013 8.722 8.776 8.532 8.669 31,836 -0.12(-1.32%)
Jan 04, 2013 8.767 8.859 8.710 8.785 110,834 +0.04(+0.48%)
Jan 03, 2013 8.734 8.800 8.582 8.743 37,137 +0.01(+0.07%)
Jan 02, 2013 8.654 8.770 8.419 8.737 112,542 +0.32(+3.79%)
Dec 31, 2012 8.213 8.436 8.085 8.419 17,596 +0.24(+2.88%)
Dec 28, 2012 8.162 8.290 8.058 8.183 15,374 -0.01(-0.11%)
Dec 27, 2012 8.165 8.246 8.118 8.192 33,115 +0.04(+0.55%)
Dec 26, 2012 8.618 8.618 8.043 8.147 41,219 -0.22(-2.63%)
Dec 24, 2012 8.469 8.606 8.341 8.368 12,957 -0.15(-1.71%)
Dec 21, 2012 8.564 8.621 8.463 8.514 181,151 -0.14(-1.62%)
Dec 20, 2012 8.547 8.654 8.395 8.654 33,706 +0.14(+1.61%)
Dec 19, 2012 8.728 8.728 8.439 8.517 62,793 -0.18(-2.12%)
Dec 18, 2012 8.663 8.707 8.389 8.702 65,029 +0.02(+0.27%)
Dec 17, 2012 8.541 8.693 8.392 8.678 28,523 +0.14(+1.68%)
Dec 14, 2012 8.463 8.535 8.439 8.535 63,196 +0.02(+0.28%)
Dec 13, 2012 8.520 8.564 8.454 8.511 8,315 +0.02(+0.28%)
Dec 12, 2012 8.550 8.639 8.475 8.487 42,373 -0.13(-1.49%)
Dec 11, 2012 8.532 8.639 8.487 8.615 46,888 +0.15(+1.80%)
Dec 10, 2012 8.538 8.538 8.347 8.463 41,390 -0.04(-0.42%)
Dec 07, 2012 8.573 8.588 8.407 8.499 66,016 -0.02(-0.21%)
Dec 06, 2012 8.567 8.567 8.475 8.517 18,922 -0.08(-0.94%)
Dec 05, 2012 8.681 8.684 8.493 8.597 45,697 -0.03(-0.35%)
Dec 04, 2012 8.579 8.779 8.475 8.627 92,123 +0.14(+1.65%)
Nov 30, 2012 8.559 8.559 8.436 8.487 28,614 -0.04(-0.42%)
Nov 29, 2012 8.564 8.582 8.264 8.523 33,555 +0.04(+0.42%)
Nov 28, 2012 8.410 8.487 8.389 8.487 12,598 +0.02(+0.25%)
Nov 27, 2012 8.395 8.484 8.347 8.466 47,949 +0.05(+0.57%)
Nov 26, 2012 8.350 8.433 8.341 8.419 30,289 +0.03(+0.36%)
Nov 23, 2012 8.200 8.409 8.176 8.389 18,298 +0.24(+2.93%)
Nov 21, 2012 8.123 8.256 8.079 8.150 180,324 +0.03(+0.36%)
Nov 20, 2012 7.834 8.173 7.834 8.120 59,626 +0.01(+0.18%)
Nov 19, 2012 7.884 8.148 7.884 8.105 39,637 +0.31(+4.02%)
Nov 16, 2012 7.778 7.902 7.757 7.792 99,372 +0.00(+0.04%)
Nov 15, 2012 7.872 8.058 7.751 7.789 26,267 -0.06(-0.72%)
Nov 14, 2012 8.170 8.179 7.775 7.845 35,726 -0.33(-4.08%)
Nov 13, 2012 8.268 8.330 8.099 8.179 16,452 -0.09(-1.07%)
Nov 12, 2012 8.315 8.421 8.268 8.268 8,185 -0.05(-0.60%)
Nov 09, 2012 8.188 8.398 7.975 8.318 26,626 +0.12(+1.48%)
Nov 08, 2012 8.386 8.530 8.164 8.197 104,171 -0.25(-2.94%)
Nov 07, 2012 8.613 8.613 8.386 8.445 85,429 -0.25(-2.89%)
Nov 06, 2012 8.687 8.743 8.619 8.696 35,377 +0.01(+0.10%)
Nov 05, 2012 8.675 8.849 8.563 8.687 33,277 -0.01(-0.17%)
Nov 02, 2012 8.870 8.956 8.501 8.702 250,526 -0.17(-1.96%)
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.