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
Markets:
Overview
News
Currencies
International
Treasuries

Fossil Group (NQ:FOSL)

3.690 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 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 (%)
Dec 24, 2025 3.720 3.720 3.620 3.690 155,171 -0.03(-0.81%)
Dec 23, 2025 3.630 3.775 3.560 3.720 315,456 +0.07(+1.92%)
Dec 22, 2025 3.710 3.850 3.582 3.650 401,657 -0.04(-1.08%)
Dec 19, 2025 3.520 3.735 3.460 3.690 885,176 +0.15(+4.24%)
Dec 18, 2025 3.700 3.700 3.430 3.540 363,835 -0.12(-3.28%)
Dec 17, 2025 3.460 3.780 3.460 3.660 460,620 +0.20(+5.78%)
Dec 16, 2025 3.680 3.740 3.335 3.460 629,892 -0.35(-9.19%)
Dec 15, 2025 4.020 4.070 3.750 3.810 422,191 -0.09(-2.31%)
Dec 12, 2025 3.850 3.950 3.808 3.900 385,965 +0.06(+1.56%)
Dec 11, 2025 3.850 3.960 3.785 3.840 434,848 -0.02(-0.52%)
Dec 10, 2025 3.940 3.970 3.785 3.860 600,081 -0.13(-3.26%)
Dec 09, 2025 3.770 4.105 3.740 3.990 768,069 +0.24(+6.40%)
Dec 08, 2025 3.800 3.800 3.610 3.750 599,692 -0.01(-0.27%)
Dec 05, 2025 3.840 4.130 3.735 3.760 1,166,280 +0.17(+4.74%)
Dec 04, 2025 3.720 3.750 3.530 3.590 533,321 -0.16(-4.27%)
Dec 03, 2025 3.440 3.750 3.430 3.750 1,087,486 +0.33(+9.65%)
Dec 02, 2025 3.350 3.610 3.270 3.420 1,377,688 +0.29(+9.27%)
Dec 01, 2025 2.970 3.421 2.900 3.130 1,522,969 +0.12(+3.99%)
Nov 28, 2025 3.050 3.050 2.876 3.010 467,651 -0.04(-1.31%)
Nov 26, 2025 2.920 3.200 2.920 3.050 1,053,175 +0.10(+3.39%)
Nov 25, 2025 2.680 3.020 2.650 2.950 2,470,005 +0.44(+17.53%)
Nov 24, 2025 2.360 2.600 2.360 2.510 1,199,669 +0.10(+4.15%)
Nov 21, 2025 2.200 2.465 2.155 2.410 837,356 +0.20(+9.05%)
Nov 20, 2025 2.270 2.650 2.175 2.210 3,507,500 +0.18(+8.87%)
Nov 19, 2025 1.880 2.040 1.795 2.030 659,495 +0.13(+6.84%)
Nov 18, 2025 1.820 1.900 1.700 1.900 1,331,348 +0.11(+6.15%)
Nov 17, 2025 1.900 1.935 1.710 1.790 1,884,125 -0.11(-6.04%)
Nov 14, 2025 1.800 1.960 1.700 1.905 2,908,197 -0.20(-9.29%)
Nov 13, 2025 2.290 2.320 2.075 2.100 1,174,543 -0.21(-9.09%)
Nov 12, 2025 2.220 2.320 2.100 2.310 871,165 +0.19(+8.96%)
Nov 11, 2025 1.960 2.150 1.960 2.120 489,602 +0.12(+6.00%)
Nov 10, 2025 1.920 2.010 1.900 2.000 599,977 +0.10(+5.26%)
Nov 07, 2025 1.800 1.950 1.790 1.900 681,684 +0.10(+5.56%)
Nov 06, 2025 2.060 2.060 1.780 1.800 684,871 -0.25(-12.20%)
Nov 05, 2025 1.950 2.090 1.946 2.050 267,357 +0.09(+4.59%)
Nov 04, 2025 2.040 2.040 1.900 1.960 475,938 -0.10(-4.85%)
Nov 03, 2025 2.140 2.140 2.025 2.060 204,378 -0.02(-0.96%)
Oct 31, 2025 2.070 2.105 2.035 2.080 241,659 +0.01(+0.48%)
Oct 30, 2025 2.080 2.120 2.010 2.070 507,437 -0.03(-1.43%)
Oct 29, 2025 2.210 2.220 2.080 2.100 477,589 -0.11(-4.98%)
Oct 28, 2025 2.300 2.325 2.170 2.210 576,136 -0.09(-3.91%)
Oct 27, 2025 2.300 2.360 2.275 2.300 410,590 +0.00(+0.00%)
Oct 24, 2025 2.310 2.425 2.280 2.300 578,181 -0.06(-2.54%)
Oct 23, 2025 2.330 2.390 2.285 2.360 209,065 +0.03(+1.29%)
Oct 22, 2025 2.460 2.520 2.330 2.330 496,364 -0.16(-6.43%)
Oct 21, 2025 2.450 2.570 2.440 2.490 479,573 -0.01(-0.40%)
Oct 20, 2025 2.350 2.555 2.336 2.500 710,736 +0.12(+5.04%)
Oct 17, 2025 2.560 2.590 2.292 2.380 1,345,628 -0.26(-9.85%)
Oct 16, 2025 2.355 2.890 2.355 2.640 8,888,263 -1.11(-29.60%)
Oct 15, 2025 2.810 4.400 2.800 3.750 12,907,343 +1.10(+41.51%)
Oct 14, 2025 2.660 2.730 2.574 2.650 348,805 -0.06(-2.21%)
Oct 13, 2025 2.310 2.745 2.310 2.710 808,769 +0.43(+18.86%)
Oct 10, 2025 2.450 2.450 2.270 2.280 424,484 -0.17(-6.94%)
Oct 09, 2025 2.440 2.460 2.355 2.450 310,542 -0.01(-0.41%)
Oct 08, 2025 2.490 2.495 2.330 2.460 610,083 -0.03(-1.20%)
Oct 07, 2025 2.570 2.586 2.490 2.490 400,290 -0.07(-2.73%)
Oct 06, 2025 2.630 2.646 2.550 2.560 301,824 -0.03(-1.16%)
Oct 03, 2025 2.590 2.670 2.560 2.590 196,704 +0.01(+0.39%)
Oct 02, 2025 2.570 2.585 2.520 2.580 207,687 +0.01(+0.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.