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 )

9.610 -0.290 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 (%)
Feb 28, 2005 6.222 6.322 6.219 6.322 105,218 +0.10(+1.64%)
Feb 25, 2005 6.134 6.261 6.134 6.220 83,399 +0.11(+1.76%)
Feb 24, 2005 6.053 6.173 6.052 6.113 31,868 +0.05(+0.75%)
Feb 23, 2005 6.087 6.134 6.055 6.067 43,465 -0.06(-1.01%)
Feb 22, 2005 6.437 6.437 6.129 6.129 39,421 -0.34(-5.28%)
Feb 18, 2005 6.526 6.559 6.460 6.470 32,114 -0.13(-1.94%)
Feb 17, 2005 6.598 6.649 6.531 6.598 118,301 -0.09(-1.31%)
Feb 16, 2005 6.659 6.686 6.637 6.686 45,346 +0.03(+0.38%)
Feb 15, 2005 6.727 6.727 6.625 6.660 61,373 -0.03(-0.48%)
Feb 14, 2005 6.686 6.726 6.686 6.692 6,898 +0.00(+0.04%)
Feb 11, 2005 6.695 6.695 6.605 6.690 33,920 +0.09(+1.40%)
Feb 10, 2005 6.551 6.644 6.550 6.597 45,033 +0.03(+0.39%)
Feb 09, 2005 6.645 6.739 6.571 6.571 113,387 -0.14(-2.14%)
Feb 08, 2005 6.709 6.742 6.671 6.715 35,310 -0.01(-0.16%)
Feb 07, 2005 6.592 6.739 6.592 6.726 276,485 +0.05(+0.81%)
Feb 04, 2005 6.687 6.687 6.609 6.672 48,728 -0.04(-0.58%)
Feb 03, 2005 6.657 6.711 6.592 6.711 35,236 -0.00(-0.02%)
Feb 02, 2005 6.542 6.713 6.542 6.713 29,579 +0.12(+1.83%)
Feb 01, 2005 6.527 6.682 6.527 6.592 19,506 +0.00(+0.00%)
Jan 31, 2005 6.589 6.592 6.496 6.592 89,540 +0.11(+1.74%)
Jan 28, 2005 6.411 6.479 6.301 6.479 10,347 +0.10(+1.56%)
Jan 27, 2005 6.309 6.379 6.207 6.379 55,210 +0.14(+2.20%)
Jan 26, 2005 6.273 6.289 6.161 6.242 47,234 -0.03(-0.49%)
Jan 25, 2005 6.067 6.273 6.053 6.273 102,274 +0.22(+3.55%)
Jan 24, 2005 6.226 6.226 6.048 6.057 64,859 -0.11(-1.83%)
Jan 21, 2005 6.053 6.170 6.044 6.170 26,048 +0.11(+1.84%)
Jan 20, 2005 6.059 6.130 6.055 6.059 71,364 -0.13(-2.07%)
Jan 19, 2005 6.230 6.300 6.060 6.187 90,818 -0.00(-0.04%)
Jan 18, 2005 6.209 6.227 6.145 6.189 97,821 +0.05(+0.77%)
Jan 14, 2005 6.043 6.142 6.043 6.142 17,149 +0.10(+1.69%)
Jan 13, 2005 6.185 6.185 6.022 6.040 19,142 -0.12(-1.94%)
Jan 12, 2005 6.131 6.187 6.027 6.160 20,628 -0.05(-0.74%)
Jan 11, 2005 6.262 6.262 6.158 6.205 26,048 -0.12(-1.96%)
Jan 10, 2005 6.322 6.345 6.296 6.329 42,372 +0.02(+0.34%)
Jan 07, 2005 6.457 6.629 6.308 6.308 28,248 -0.24(-3.72%)
Jan 06, 2005 6.531 6.558 6.531 6.551 18,584 +0.02(+0.31%)
Jan 05, 2005 6.524 6.566 6.515 6.531 25,401 -0.03(-0.51%)
Jan 04, 2005 6.617 6.617 6.527 6.565 17,751 -0.05(-0.79%)
Jan 03, 2005 6.686 6.686 6.547 6.617 33,675 -0.17(-2.50%)
Dec 31, 2004 6.726 6.787 6.700 6.787 75,081 -0.01(-0.18%)
Dec 30, 2004 6.804 6.804 6.745 6.799 22,301 -0.02(-0.34%)
Dec 29, 2004 6.598 6.836 6.598 6.822 85,488 +0.19(+2.80%)
Dec 28, 2004 6.484 6.636 6.484 6.636 17,097 +0.07(+1.04%)
Dec 27, 2004 6.567 6.567 6.567 6.567 743 -0.09(-1.29%)
Dec 23, 2004 6.707 6.707 6.651 6.653 10,407 +0.03(+0.49%)
Dec 22, 2004 6.726 6.775 6.621 6.621 14,124 -0.14(-2.03%)
Dec 21, 2004 6.691 6.758 6.604 6.758 14,867 +0.13(+2.01%)
Dec 20, 2004 6.690 6.791 6.592 6.625 289,918 -0.20(-2.92%)
Dec 17, 2004 6.581 6.824 6.581 6.824 54,266 +0.14(+2.13%)
Dec 16, 2004 6.578 6.682 6.571 6.682 20,071 +0.02(+0.34%)
Dec 15, 2004 6.487 6.659 6.371 6.659 28,248 +0.24(+3.73%)
Dec 14, 2004 6.390 6.419 6.333 6.419 15,610 +0.03(+0.46%)
Dec 13, 2004 6.532 6.532 6.361 6.390 64,674 +0.00(+0.06%)
Dec 10, 2004 6.592 6.592 6.306 6.386 79,541 -0.01(-0.17%)
Dec 09, 2004 6.418 6.474 6.367 6.396 66,904 -0.13(-2.06%)
Dec 08, 2004 6.562 6.563 6.438 6.531 102,586 -0.06(-0.92%)
Dec 07, 2004 6.692 6.746 6.538 6.592 43,859 -0.04(-0.61%)
Dec 06, 2004 6.462 6.670 6.458 6.632 17,841 -0.05(-0.76%)
Dec 03, 2004 6.702 6.726 6.632 6.683 67,647 -0.14(-2.11%)
Dec 02, 2004 6.546 6.827 6.546 6.827 9,663 +0.10(+1.48%)
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.