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 (%)
Apr 30, 2003 4.574 4.622 4.574 4.578 17,097 -0.00(-0.03%)
Apr 29, 2003 4.650 4.679 4.579 4.579 17,841 -0.07(-1.45%)
Apr 28, 2003 4.606 4.679 4.574 4.646 17,097 +0.03(+0.55%)
Apr 25, 2003 4.599 4.672 4.595 4.621 10,407 +0.03(+0.73%)
Apr 24, 2003 4.591 4.591 4.587 4.587 1,486 +0.00(+0.09%)
Apr 23, 2003 4.583 4.602 4.583 4.583 5,203 -0.03(-0.58%)
Apr 22, 2003 4.642 4.642 4.506 4.610 37,912 -0.03(-0.64%)
Apr 21, 2003 4.693 4.736 4.640 4.640 15,610 -0.05(-1.12%)
Apr 17, 2003 4.638 4.706 4.610 4.692 11,150 +0.06(+1.31%)
Apr 16, 2003 4.628 4.653 4.619 4.632 8,177 -0.00(-0.03%)
Apr 15, 2003 4.598 4.636 4.598 4.633 4,460 -0.02(-0.35%)
Apr 14, 2003 4.684 4.706 4.607 4.649 20,071 -0.06(-1.17%)
Apr 11, 2003 4.661 4.706 4.594 4.704 60,957 +0.01(+0.23%)
Apr 10, 2003 4.804 4.804 4.693 4.693 9,663 -0.08(-1.64%)
Apr 09, 2003 4.793 4.793 4.771 4.771 14,867 -0.02(-0.42%)
Apr 08, 2003 4.707 4.802 4.707 4.792 8,177 +0.01(+0.17%)
Apr 07, 2003 4.843 4.843 4.784 4.784 12,637 +0.08(+1.60%)
Apr 04, 2003 4.708 4.769 4.708 4.708 17,097 -0.00(-0.03%)
Apr 03, 2003 4.658 4.710 4.649 4.710 5,203 +0.05(+1.10%)
Apr 02, 2003 4.676 4.681 4.658 4.658 6,690 -0.02(-0.35%)
Apr 01, 2003 4.634 4.675 4.601 4.675 9,663 +0.04(+0.87%)
Mar 31, 2003 4.820 4.820 4.634 4.634 23,632 -0.13(-2.63%)
Mar 28, 2003 4.762 4.802 4.759 4.759 6,690 -0.00(-0.03%)
Mar 27, 2003 4.790 4.790 4.703 4.761 7,433 -0.04(-0.84%)
Mar 26, 2003 4.816 4.843 4.801 4.801 20,071 +0.01(+0.14%)
Mar 25, 2003 4.775 4.796 4.641 4.794 12,637 +0.06(+1.19%)
Mar 24, 2003 4.611 4.742 4.611 4.738 3,716 +0.00(+0.06%)
Mar 21, 2003 4.641 4.735 4.616 4.735 28,991 +0.10(+2.06%)
Mar 20, 2003 4.406 4.640 4.406 4.640 36,425 +0.07(+1.44%)
Mar 19, 2003 4.559 4.574 4.539 4.574 17,097 +0.00(+0.00%)
Mar 18, 2003 4.543 4.574 4.536 4.574 11,894 +0.00(+0.00%)
Mar 17, 2003 4.473 4.574 4.473 4.574 27,505 +0.11(+2.54%)
Mar 14, 2003 4.504 4.504 4.426 4.461 189,562 -0.04(-0.96%)
Mar 13, 2003 4.392 4.504 4.392 4.504 16,354 +0.09(+2.01%)
Mar 12, 2003 4.418 4.418 4.406 4.415 2,230 -0.01(-0.25%)
Mar 11, 2003 4.439 4.439 4.426 4.426 12,637 -0.01(-0.31%)
Mar 10, 2003 4.508 4.508 4.439 4.439 20,071 -0.13(-2.94%)
Mar 07, 2003 4.582 4.623 4.532 4.574 19,327 -0.05(-1.11%)
Mar 06, 2003 4.501 4.640 4.488 4.625 71,364 +0.12(+2.63%)
Mar 05, 2003 4.506 4.541 4.506 4.506 9,663 -0.03(-0.74%)
Mar 04, 2003 4.535 4.544 4.535 4.540 2,973 -0.08(-1.83%)
Mar 03, 2003 4.625 4.625 4.539 4.625 6,690 -0.00(-0.03%)
Feb 28, 2003 4.615 4.626 4.594 4.626 5,947 -0.01(-0.26%)
Feb 27, 2003 4.667 4.667 4.595 4.638 5,947 -0.03(-0.58%)
Feb 26, 2003 4.601 4.665 4.506 4.665 4,460 +0.02(+0.52%)
Feb 25, 2003 4.527 4.641 4.527 4.641 3,716 +0.10(+2.31%)
Feb 24, 2003 4.601 4.601 4.536 4.536 8,177 -0.10(-2.12%)
Feb 21, 2003 4.642 4.642 4.587 4.634 12,637 -0.07(-1.46%)
Feb 20, 2003 4.642 4.703 4.601 4.703 7,433 -0.01(-0.26%)
Feb 19, 2003 4.688 4.718 4.602 4.715 24,531 +0.01(+0.11%)
Feb 18, 2003 4.683 4.715 4.681 4.710 8,920 +0.03(+0.55%)
Feb 14, 2003 4.681 4.699 4.681 4.684 13,380 +0.03(+0.69%)
Feb 13, 2003 4.605 4.652 4.605 4.652 3,716 -0.01(-0.20%)
Feb 12, 2003 4.742 4.742 4.661 4.661 17,841 -0.08(-1.62%)
Feb 11, 2003 4.668 4.738 4.602 4.738 28,991 +0.06(+1.29%)
Feb 10, 2003 4.720 4.720 4.672 4.677 17,097 -0.06(-1.22%)
Feb 07, 2003 4.823 4.823 4.735 4.735 25,274 -0.05(-1.07%)
Feb 06, 2003 4.782 4.849 4.782 4.786 18,584 +0.00(+0.08%)
Feb 05, 2003 4.836 4.837 4.782 4.782 966,394 -0.07(-1.39%)
Feb 04, 2003 4.829 4.863 4.829 4.849 19,327 -0.02(-0.50%)
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.