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, 2004 6.458 6.458 6.235 6.235 66,160 -0.23(-3.58%)
Apr 29, 2004 6.511 6.515 6.466 6.466 11,894 -0.02(-0.27%)
Apr 28, 2004 6.707 6.718 6.484 6.484 18,584 -0.22(-3.33%)
Apr 27, 2004 6.682 6.707 6.657 6.707 12,637 +0.07(+1.03%)
Apr 26, 2004 6.569 6.659 6.569 6.639 6,690 +0.05(+0.73%)
Apr 23, 2004 6.590 6.590 6.590 6.590 0 +0.00(+0.00%)
Apr 22, 2004 6.574 6.592 6.559 6.590 8,920 +0.17(+2.68%)
Apr 21, 2004 6.458 6.458 6.415 6.418 5,203 -0.11(-1.63%)
Apr 20, 2004 6.792 6.792 6.524 6.524 3,716 +0.00(+0.00%)
Apr 19, 2004 6.785 6.785 6.524 6.524 12,637 -0.20(-3.00%)
Apr 16, 2004 6.766 6.766 6.721 6.726 16,354 +0.08(+1.21%)
Apr 15, 2004 6.614 6.750 6.565 6.645 14,124 +0.08(+1.29%)
Apr 14, 2004 6.659 6.659 6.558 6.561 10,407 -0.10(-1.47%)
Apr 13, 2004 6.783 6.783 6.601 6.659 8,920 -0.08(-1.20%)
Apr 12, 2004 6.863 6.863 6.739 6.739 5,203 -0.19(-2.72%)
Apr 08, 2004 6.858 6.928 6.858 6.928 25,274 +0.07(+0.98%)
Apr 07, 2004 6.715 6.861 6.661 6.861 6,690 +0.10(+1.49%)
Apr 06, 2004 6.726 6.760 6.726 6.760 4,460 +0.03(+0.50%)
Apr 05, 2004 6.667 6.726 6.592 6.726 34,195 -0.03(-0.42%)
Apr 02, 2004 6.726 6.754 6.661 6.754 17,841 +0.03(+0.46%)
Apr 01, 2004 6.723 6.760 6.723 6.723 4,460 -0.01(-0.18%)
Mar 31, 2004 6.735 6.756 6.735 6.735 2,973 -0.02(-0.30%)
Mar 30, 2004 6.730 6.760 6.535 6.756 6,690 +0.06(+0.82%)
Mar 29, 2004 6.727 6.727 6.543 6.700 7,433 +0.15(+2.36%)
Mar 26, 2004 6.546 6.546 6.546 6.546 2,230 -0.15(-2.29%)
Mar 25, 2004 6.566 6.699 6.527 6.699 16,354 +0.17(+2.64%)
Mar 24, 2004 6.561 6.702 6.477 6.527 10,407 -0.07(-1.02%)
Mar 23, 2004 6.518 6.618 6.515 6.594 21,558 +0.10(+1.60%)
Mar 22, 2004 6.608 6.793 6.491 6.491 42,372 -0.02(-0.29%)
Mar 19, 2004 6.658 6.658 6.505 6.509 16,354 -0.10(-1.49%)
Mar 18, 2004 6.653 6.653 6.608 6.608 2,973 -0.10(-1.48%)
Mar 17, 2004 6.707 6.707 6.707 6.707 5,203 +0.22(+3.34%)
Mar 16, 2004 6.519 6.583 6.477 6.491 25,274 -0.03(-0.41%)
Mar 15, 2004 6.504 6.557 6.504 6.518 9,663 -0.22(-3.29%)
Mar 12, 2004 6.719 6.813 6.606 6.739 38,655 +0.05(+0.70%)
Mar 11, 2004 6.683 6.726 6.539 6.692 25,274 -0.02(-0.34%)
Mar 10, 2004 6.532 6.725 6.532 6.715 43,859 +0.16(+2.40%)
Mar 09, 2004 6.643 6.643 6.558 6.558 19,327 -0.17(-2.50%)
Mar 08, 2004 6.726 6.726 6.726 6.726 743 +0.01(+0.18%)
Mar 05, 2004 6.632 6.725 6.437 6.714 98,869 +0.12(+1.84%)
Mar 04, 2004 6.593 6.593 6.593 6.593 2,230 +0.03(+0.53%)
Mar 03, 2004 6.575 6.575 6.558 6.558 1,486 -0.08(-1.22%)
Mar 02, 2004 6.631 6.679 6.631 6.639 18,584 +0.05(+0.71%)
Mar 01, 2004 6.592 6.592 6.592 6.592 1,486 -0.06(-0.97%)
Feb 27, 2004 6.691 6.705 6.578 6.656 17,097 -0.05(-0.74%)
Feb 26, 2004 6.551 6.706 6.551 6.706 14,867 +0.14(+2.15%)
Feb 25, 2004 6.565 6.565 6.565 6.565 5,947 +0.00(+0.00%)
Feb 24, 2004 6.565 6.565 6.565 6.565 0 +0.00(+0.00%)
Feb 23, 2004 6.596 6.657 6.565 6.565 6,690 -0.13(-1.91%)
Feb 20, 2004 6.686 6.725 6.569 6.692 60,957 -0.00(-0.04%)
Feb 19, 2004 6.686 6.724 6.626 6.695 23,044 -0.02(-0.34%)
Feb 18, 2004 6.682 6.718 6.682 6.718 2,230 +0.00(+0.06%)
Feb 17, 2004 6.686 6.714 6.686 6.714 2,973 +0.14(+2.19%)
Feb 13, 2004 6.670 6.670 6.555 6.570 21,558 -0.14(-2.07%)
Feb 12, 2004 6.700 6.744 6.692 6.709 8,177 -0.03(-0.46%)
Feb 11, 2004 6.858 6.858 6.687 6.739 26,761 -0.12(-1.75%)
Feb 10, 2004 6.859 6.859 6.859 6.859 4,460 +0.00(+0.00%)
Feb 09, 2004 6.692 6.861 6.692 6.859 14,867 +0.13(+1.98%)
Feb 06, 2004 6.715 6.726 6.699 6.726 7,433 +0.20(+3.07%)
Feb 05, 2004 6.528 6.726 6.524 6.526 37,912 -0.00(-0.02%)
Feb 04, 2004 6.689 6.689 6.527 6.527 11,150 -0.15(-2.18%)
Feb 03, 2004 6.672 6.675 6.672 6.672 2,973 +0.01(+0.20%)
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.