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

Fossil Group (NQ: FOSL )

1.245 -0.005 (-0.40%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 1.230 1.270 1.212 1.255 164,162 +0.02(+2.03%)
Jul 18, 2024 1.300 1.330 1.210 1.230 350,815 -0.07(-5.38%)
Jul 17, 2024 1.400 1.470 1.300 1.300 521,745 -0.13(-9.09%)
Jul 16, 2024 1.310 1.440 1.310 1.430 614,095 +0.13(+10.00%)
Jul 15, 2024 1.390 1.390 1.300 1.300 466,635 -0.08(-5.80%)
Jul 12, 2024 1.410 1.430 1.330 1.380 396,861 -0.04(-2.82%)
Jul 11, 2024 1.240 1.420 1.240 1.420 534,673 +0.18(+14.52%)
Jul 10, 2024 1.340 1.345 1.215 1.240 596,172 -0.08(-6.06%)
Jul 09, 2024 1.370 1.380 1.255 1.320 403,304 -0.03(-2.22%)
Jul 08, 2024 1.340 1.390 1.315 1.350 426,338 +0.01(+0.75%)
Jul 05, 2024 1.360 1.370 1.300 1.340 378,216 -0.03(-2.19%)
Jul 03, 2024 1.350 1.400 1.320 1.370 132,238 +0.02(+1.48%)
Jul 02, 2024 1.430 1.430 1.335 1.350 582,860 -0.07(-4.93%)
Jul 01, 2024 1.420 1.485 1.350 1.420 464,973 -0.02(-1.39%)
Jun 28, 2024 1.520 1.550 1.310 1.440 6,204,962 -0.06(-4.00%)
Jun 27, 2024 1.500 1.560 1.380 1.500 758,743 +0.00(+0.00%)
Jun 26, 2024 1.590 1.695 1.500 1.500 725,895 -0.07(-4.46%)
Jun 25, 2024 1.630 1.630 1.510 1.570 784,855 -0.03(-1.88%)
Jun 24, 2024 1.510 1.650 1.500 1.600 602,550 +0.12(+8.11%)
Jun 21, 2024 1.420 1.500 1.400 1.480 650,554 +0.05(+3.50%)
Jun 20, 2024 1.580 1.740 1.410 1.430 916,153 -0.13(-8.33%)
Jun 18, 2024 1.420 1.640 1.380 1.560 1,093,039 +0.12(+8.71%)
Jun 17, 2024 1.430 1.445 1.355 1.435 245,213 -0.01(-1.03%)
Jun 14, 2024 1.480 1.510 1.400 1.450 297,223 -0.04(-2.68%)
Jun 13, 2024 1.380 1.530 1.300 1.490 794,205 +0.13(+9.56%)
Jun 12, 2024 1.460 1.505 1.330 1.360 417,587 -0.07(-4.90%)
Jun 11, 2024 1.410 1.540 1.350 1.430 959,345 +0.03(+2.14%)
Jun 10, 2024 1.220 1.480 1.205 1.400 884,447 +0.18(+14.75%)
Jun 07, 2024 1.200 1.240 1.170 1.220 262,803 +0.03(+2.52%)
Jun 06, 2024 1.190 1.225 1.170 1.190 393,898 -0.02(-1.65%)
Jun 05, 2024 1.200 1.230 1.170 1.210 314,166 +0.01(+0.83%)
Jun 04, 2024 1.230 1.250 1.150 1.200 453,255 -0.04(-3.23%)
Jun 03, 2024 1.250 1.320 1.220 1.240 405,091 +0.04(+3.33%)
May 31, 2024 1.260 1.260 1.165 1.200 653,939 -0.02(-1.64%)
May 30, 2024 1.280 1.290 1.200 1.220 511,631 -0.04(-3.17%)
May 29, 2024 1.350 1.365 1.250 1.260 379,684 -0.12(-8.70%)
May 28, 2024 1.280 1.410 1.250 1.380 805,793 +0.07(+5.75%)
May 24, 2024 1.300 1.370 1.290 1.305 233,875 +0.03(+2.35%)
May 23, 2024 1.370 1.380 1.260 1.275 661,354 -0.16(-10.84%)
May 22, 2024 1.390 1.480 1.370 1.430 283,007 +0.02(+1.42%)
May 21, 2024 1.410 1.500 1.385 1.410 494,718 -0.04(-2.76%)
May 20, 2024 1.320 1.540 1.300 1.450 1,741,708 +0.14(+10.69%)
May 17, 2024 1.250 1.390 1.230 1.310 1,314,822 +0.06(+5.22%)
May 16, 2024 1.160 1.260 1.108 1.245 735,673 +0.12(+10.18%)
May 15, 2024 1.220 1.290 1.110 1.130 814,709 -0.09(-7.38%)
May 14, 2024 1.100 1.250 1.090 1.220 2,756,908 +0.19(+18.45%)
May 13, 2024 0.9600 1.077 0.9600 1.030 918,168 +0.06(+6.49%)
May 10, 2024 0.9218 1.030 0.9010 0.9672 426,132 +0.05(+4.93%)
May 09, 2024 0.9600 0.9697 0.9100 0.9218 349,930 -0.05(-4.97%)
May 08, 2024 0.9700 0.9862 0.8900 0.9700 557,022 +0.00(+0.29%)
May 07, 2024 0.9900 1.010 0.9600 0.9672 375,848 -0.04(-4.24%)
May 06, 2024 1.010 1.030 0.9800 1.010 483,371 +0.00(+0.00%)
May 03, 2024 0.9000 1.030 0.8677 1.010 1,083,248 +0.11(+11.78%)
May 02, 2024 0.8200 0.9155 0.8000 0.9036 575,247 +0.10(+12.68%)
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.