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

(NY: FRGE )

1.490 +0.080 (+5.67%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 23, 2024 1.400 1.580 1.400 1.490 608,136 +0.08(+5.67%)
Aug 22, 2024 1.360 1.445 1.340 1.410 247,713 +0.03(+2.17%)
Aug 21, 2024 1.330 1.410 1.310 1.380 176,472 +0.05(+3.76%)
Aug 20, 2024 1.350 1.380 1.310 1.330 112,149 -0.05(-3.62%)
Aug 19, 2024 1.290 1.390 1.290 1.380 222,458 +0.07(+5.34%)
Aug 16, 2024 1.310 1.370 1.280 1.310 217,715 -0.01(-0.76%)
Aug 15, 2024 1.270 1.360 1.240 1.320 308,220 +0.07(+5.60%)
Aug 14, 2024 1.340 1.343 1.210 1.250 331,057 -0.09(-6.72%)
Aug 13, 2024 1.260 1.345 1.200 1.340 334,064 +0.12(+9.84%)
Aug 12, 2024 1.300 1.300 1.185 1.220 722,650 -0.07(-5.43%)
Aug 09, 2024 1.350 1.390 1.270 1.290 330,189 -0.07(-5.15%)
Aug 08, 2024 1.300 1.420 1.290 1.360 469,693 +0.05(+3.82%)
Aug 07, 2024 1.250 1.345 1.200 1.310 588,324 +0.09(+7.38%)
Aug 06, 2024 1.240 1.250 1.170 1.220 348,760 +0.00(+0.00%)
Aug 05, 2024 1.350 1.360 1.200 1.220 764,869 -0.13(-9.63%)
Aug 02, 2024 1.350 1.390 1.350 1.350 331,218 -0.02(-1.46%)
Aug 01, 2024 1.430 1.458 1.360 1.370 323,489 -0.08(-5.52%)
Jul 31, 2024 1.440 1.520 1.440 1.450 278,023 +0.00(+0.00%)
Jul 30, 2024 1.530 1.530 1.390 1.450 372,466 -0.03(-2.03%)
Jul 29, 2024 1.590 1.590 1.460 1.480 155,544 -0.10(-6.33%)
Jul 26, 2024 1.590 1.590 1.525 1.580 216,820 +0.05(+3.27%)
Jul 25, 2024 1.470 1.560 1.440 1.530 358,213 +0.07(+4.79%)
Jul 24, 2024 1.530 1.575 1.450 1.460 313,866 -0.06(-3.95%)
Jul 23, 2024 1.420 1.545 1.402 1.520 372,334 +0.08(+5.56%)
Jul 22, 2024 1.510 1.510 1.430 1.440 315,641 -0.06(-4.00%)
Jul 19, 2024 1.520 1.520 1.460 1.500 191,555 +0.00(+0.00%)
Jul 18, 2024 1.560 1.630 1.470 1.500 276,469 -0.08(-5.06%)
Jul 17, 2024 1.560 1.610 1.520 1.580 302,785 -0.02(-1.25%)
Jul 16, 2024 1.470 1.600 1.450 1.600 534,956 +0.16(+11.11%)
Jul 15, 2024 1.420 1.440 1.390 1.440 431,681 +0.02(+1.41%)
Jul 12, 2024 1.450 1.480 1.390 1.420 556,346 -0.01(-0.70%)
Jul 11, 2024 1.430 1.500 1.410 1.430 663,081 +0.03(+2.14%)
Jul 10, 2024 1.410 1.410 1.360 1.400 273,481 +0.00(+0.00%)
Jul 09, 2024 1.390 1.410 1.380 1.400 113,696 -0.01(-0.71%)
Jul 08, 2024 1.450 1.470 1.390 1.410 289,626 -0.02(-1.40%)
Jul 05, 2024 1.420 1.450 1.375 1.430 207,098 -0.02(-1.38%)
Jul 03, 2024 1.460 1.480 1.440 1.450 95,078 -0.01(-0.68%)
Jul 02, 2024 1.430 1.470 1.365 1.460 299,758 +0.02(+1.39%)
Jul 01, 2024 1.470 1.480 1.420 1.440 275,615 -0.02(-1.37%)
Jun 28, 2024 1.460 1.490 1.370 1.460 1,533,447 +0.04(+2.82%)
Jun 27, 2024 1.360 1.420 1.330 1.420 487,803 +0.09(+6.77%)
Jun 26, 2024 1.360 1.370 1.310 1.330 369,633 -0.04(-2.92%)
Jun 25, 2024 1.400 1.400 1.360 1.370 240,755 -0.03(-2.14%)
Jun 24, 2024 1.350 1.450 1.310 1.400 453,140 +0.05(+3.70%)
Jun 21, 2024 1.460 1.480 1.350 1.350 752,197 -0.10(-6.90%)
Jun 20, 2024 1.500 1.510 1.450 1.450 362,201 -0.03(-2.03%)
Jun 18, 2024 1.530 1.540 1.470 1.480 328,877 -0.05(-3.27%)
Jun 17, 2024 1.520 1.550 1.490 1.530 210,582 +0.00(+0.00%)
Jun 14, 2024 1.560 1.579 1.510 1.530 301,192 -0.05(-3.16%)
Jun 13, 2024 1.640 1.680 1.570 1.580 235,949 -0.07(-4.24%)
Jun 12, 2024 1.710 1.740 1.610 1.650 469,140 -0.02(-1.20%)
Jun 11, 2024 1.720 1.720 1.610 1.670 311,037 -0.04(-2.34%)
Jun 10, 2024 1.580 1.720 1.560 1.710 410,589 +0.13(+8.23%)
Jun 07, 2024 1.590 1.630 1.560 1.580 464,446 -0.01(-0.63%)
Jun 06, 2024 1.560 1.620 1.560 1.590 458,947 +0.02(+1.27%)
Jun 05, 2024 1.530 1.580 1.500 1.570 269,601 +0.04(+2.61%)
Jun 04, 2024 1.530 1.560 1.460 1.530 630,530 -0.01(-0.65%)
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.