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

Five Point Holdings, LLC Class A Common Shares (NY:FPH)

5.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 28, 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 (%)
Apr 28, 2025 5.630 5.630 5.240 5.430 424,963 -0.25(-4.40%)
Apr 25, 2025 5.460 5.840 5.320 5.680 769,572 +0.48(+9.23%)
Apr 24, 2025 5.110 5.250 5.110 5.200 194,414 +0.10(+1.96%)
Apr 23, 2025 5.180 5.260 5.090 5.100 206,986 +0.06(+1.19%)
Apr 22, 2025 4.920 5.120 4.913 5.040 150,282 +0.17(+3.49%)
Apr 21, 2025 4.900 4.910 4.800 4.870 135,941 -0.08(-1.62%)
Apr 17, 2025 4.850 5.040 4.850 4.950 108,543 +0.11(+2.27%)
Apr 16, 2025 4.890 4.950 4.810 4.840 117,120 -0.08(-1.63%)
Apr 15, 2025 4.770 4.950 4.740 4.920 90,051 +0.17(+3.58%)
Apr 14, 2025 4.870 4.870 4.710 4.750 104,884 -0.01(-0.21%)
Apr 11, 2025 4.760 4.830 4.610 4.760 144,443 +0.01(+0.21%)
Apr 10, 2025 4.990 5.049 4.720 4.750 114,159 -0.34(-6.68%)
Apr 09, 2025 4.680 5.150 4.580 5.090 210,431 +0.35(+7.38%)
Apr 08, 2025 4.960 5.010 4.710 4.740 193,309 -0.08(-1.66%)
Apr 07, 2025 4.760 5.030 4.610 4.820 177,188 -0.10(-2.03%)
Apr 04, 2025 4.820 5.000 4.700 4.920 161,003 -0.07(-1.40%)
Apr 03, 2025 5.150 5.260 4.900 4.990 302,048 -0.28(-5.31%)
Apr 02, 2025 5.290 5.340 5.220 5.270 92,368 -0.03(-0.57%)
Apr 01, 2025 5.340 5.479 5.247 5.300 67,506 -0.04(-0.75%)
Mar 31, 2025 5.240 5.350 5.200 5.340 138,847 +0.04(+0.75%)
Mar 28, 2025 5.420 5.443 5.170 5.300 166,821 -0.12(-2.21%)
Mar 27, 2025 5.510 5.595 5.400 5.420 158,022 -0.07(-1.28%)
Mar 26, 2025 5.360 5.557 5.330 5.490 217,310 +0.16(+3.00%)
Mar 25, 2025 5.440 5.550 5.320 5.330 319,496 -0.17(-3.09%)
Mar 24, 2025 5.490 5.530 5.440 5.500 91,417 +0.10(+1.85%)
Mar 21, 2025 5.550 5.556 5.400 5.400 96,774 -0.20(-3.57%)
Mar 20, 2025 5.460 5.734 5.420 5.600 161,160 +0.11(+2.00%)
Mar 19, 2025 5.430 5.510 5.350 5.490 151,345 +0.03(+0.55%)
Mar 18, 2025 5.400 5.500 5.330 5.460 127,681 +0.07(+1.30%)
Mar 17, 2025 5.480 5.568 5.350 5.390 179,247 -0.16(-2.88%)
Mar 14, 2025 5.400 5.550 5.380 5.550 179,748 +0.22(+4.13%)
Mar 13, 2025 5.320 5.420 5.152 5.330 250,705 -0.05(-0.93%)
Mar 12, 2025 5.340 5.400 5.185 5.380 142,562 +0.02(+0.37%)
Mar 11, 2025 5.380 5.499 5.265 5.360 211,468 +0.01(+0.19%)
Mar 10, 2025 5.710 5.800 5.320 5.350 253,373 -0.43(-7.44%)
Mar 07, 2025 5.690 5.800 5.550 5.780 172,494 +0.07(+1.23%)
Mar 06, 2025 5.710 5.740 5.640 5.710 149,570 -0.05(-0.87%)
Mar 05, 2025 5.680 5.800 5.590 5.760 164,696 +0.14(+2.49%)
Mar 04, 2025 5.540 5.660 5.390 5.620 195,314 +0.01(+0.18%)
Mar 03, 2025 5.600 5.790 5.500 5.610 272,585 +0.00(+0.00%)
Feb 28, 2025 5.640 5.730 5.570 5.610 159,034 +0.01(+0.18%)
Feb 27, 2025 5.690 5.780 5.570 5.600 177,307 -0.12(-2.10%)
Feb 26, 2025 5.480 5.730 5.480 5.720 261,247 +0.29(+5.34%)
Feb 25, 2025 5.290 5.440 5.170 5.430 342,534 +0.18(+3.43%)
Feb 24, 2025 5.400 5.450 5.230 5.250 254,193 -0.10(-1.87%)
Feb 21, 2025 5.630 5.630 5.340 5.350 361,731 -0.28(-4.97%)
Feb 20, 2025 5.650 5.750 5.500 5.630 285,924 -0.02(-0.35%)
Feb 19, 2025 5.930 6.060 5.650 5.650 547,028 -0.35(-5.83%)
Feb 18, 2025 5.880 6.010 5.810 6.000 236,127 +0.12(+2.04%)
Feb 14, 2025 6.060 6.330 5.872 5.880 391,961 -0.11(-1.84%)
Feb 13, 2025 5.900 6.060 5.800 5.990 236,999 +0.09(+1.53%)
Feb 12, 2025 5.860 5.970 5.650 5.900 420,489 +0.02(+0.34%)
Feb 11, 2025 5.870 6.210 5.800 5.880 440,916 -0.03(-0.51%)
Feb 10, 2025 5.830 6.050 5.760 5.910 496,760 +0.08(+1.37%)
Feb 07, 2025 5.930 5.950 5.480 5.830 778,722 -0.12(-2.02%)
Feb 06, 2025 6.240 6.278 5.940 5.950 497,266 -0.25(-4.03%)
Feb 05, 2025 6.120 6.225 6.020 6.200 651,958 +0.06(+0.98%)
Feb 04, 2025 6.230 6.405 6.120 6.140 710,490 -0.06(-0.97%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.