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

(OP: )

2.240 -0.060 (-2.61%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 31, 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 (%)
Dec 29, 2023 2.080 2.090 2.000 2.020 309,891 -0.06(-2.88%)
Dec 28, 2023 2.150 2.150 2.060 2.080 89,585 -0.02(-0.95%)
Dec 27, 2023 2.080 2.100 2.010 2.100 31,720 +0.02(+0.96%)
Dec 26, 2023 2.030 2.080 2.010 2.080 45,439 +0.07(+3.48%)
Dec 22, 2023 2.000 2.020 2.000 2.010 37,520 -0.02(-0.99%)
Dec 21, 2023 2.030 2.030 2.030 2.030 205 +0.00(+0.00%)
Dec 20, 2023 2.090 2.090 2.000 2.030 38,550 -0.07(-3.33%)
Dec 19, 2023 2.060 2.100 2.060 2.100 113,850 +0.10(+5.00%)
Dec 18, 2023 2.040 2.040 1.992 2.000 45,432 -0.03(-1.48%)
Dec 15, 2023 1.940 2.090 1.940 2.030 14,761 -0.05(-2.40%)
Dec 14, 2023 2.045 2.080 2.000 2.080 11,270 +0.09(+4.47%)
Dec 13, 2023 1.984 1.991 1.970 1.991 16,983 +0.09(+4.73%)
Dec 12, 2023 1.900 1.950 1.900 1.901 33,165 +0.07(+3.88%)
Dec 11, 2023 1.750 1.900 1.750 1.830 19,384 -0.03(-1.72%)
Dec 08, 2023 1.870 1.880 1.830 1.862 36,920 +0.00(+0.11%)
Dec 07, 2023 1.890 1.890 1.860 1.860 4,669 -0.04(-2.11%)
Dec 06, 2023 1.880 1.959 1.870 1.900 18,647 +0.00(+0.00%)
Dec 05, 2023 1.900 1.900 1.861 1.900 47,472 -0.08(-4.04%)
Dec 04, 2023 1.850 2.050 1.850 1.980 12,805 +0.05(+2.59%)
Dec 01, 2023 1.990 1.990 1.921 1.930 22,860 -0.09(-4.46%)
Nov 30, 2023 1.910 2.020 1.910 2.020 10,636 +0.06(+3.00%)
Nov 29, 2023 1.985 2.079 1.960 1.961 2,236 -0.03(-1.45%)
Nov 28, 2023 1.870 2.000 1.870 1.990 34,337 +0.02(+0.93%)
Nov 27, 2023 1.910 2.039 1.910 1.972 23,963 +0.02(+1.11%)
Nov 24, 2023 1.910 1.950 1.910 1.950 9,712 +0.00(+0.26%)
Nov 22, 2023 1.920 1.970 1.920 1.945 24,090 -0.06(-3.23%)
Nov 21, 2023 2.000 2.010 1.890 2.010 20,084 -0.08(-3.87%)
Nov 20, 2023 2.040 2.140 2.040 2.091 29,002 +0.02(+0.72%)
Nov 17, 2023 2.080 2.150 2.031 2.076 10,575 +0.08(+3.80%)
Nov 16, 2023 2.110 2.110 1.996 2.000 28,042 -0.19(-8.68%)
Nov 15, 2023 2.140 2.200 2.120 2.190 88,832 +0.08(+3.79%)
Nov 14, 2023 2.160 2.160 2.070 2.110 48,947 +0.02(+0.96%)
Nov 13, 2023 2.150 2.150 2.070 2.090 25,472 +0.03(+1.55%)
Nov 10, 2023 2.050 2.063 2.030 2.058 13,358 -0.04(-2.00%)
Nov 09, 2023 2.105 2.110 2.100 2.100 7,475 -0.01(-0.47%)
Nov 08, 2023 2.014 2.110 2.000 2.110 50,905 +0.10(+4.98%)
Nov 07, 2023 2.010 2.110 1.922 2.010 9,552 +0.11(+5.73%)
Nov 06, 2023 1.880 2.010 1.880 1.901 14,573 -0.06(-3.01%)
Nov 03, 2023 1.940 2.010 1.900 1.960 8,706 +0.03(+1.55%)
Nov 02, 2023 1.850 1.940 1.850 1.930 18,436 +0.09(+4.89%)
Nov 01, 2023 1.820 1.840 1.790 1.840 14,407 +0.06(+3.37%)
Oct 31, 2023 1.795 1.820 1.780 1.780 3,202 -0.07(-3.78%)
Oct 30, 2023 1.750 1.850 1.750 1.850 23,684 +0.22(+13.39%)
Oct 26, 2023 1.632 0 -0.06(-3.46%)
Oct 25, 2023 1.690 1.690 1.690 1.690 800 +0.00(+0.00%)
Oct 24, 2023 1.690 1.690 1.690 1.690 5,000 +0.03(+2.11%)
Oct 23, 2023 1.621 1.680 1.621 1.655 12,741 -0.03(-1.95%)
Oct 20, 2023 1.720 1.720 1.670 1.688 6,765 -0.04(-2.14%)
Oct 19, 2023 1.720 1.745 1.700 1.725 14,547 +0.09(+5.18%)
Oct 18, 2023 1.601 1.640 1.601 1.640 3,105 +0.00(+0.00%)
Oct 17, 2023 1.631 1.680 1.630 1.640 369,230 +0.05(+3.14%)
Oct 16, 2023 1.531 1.590 1.530 1.590 12,776 +0.00(+0.00%)
Oct 13, 2023 1.521 1.590 1.520 1.590 466,850 +0.06(+3.84%)
Oct 12, 2023 1.530 1.531 1.530 1.531 35,520 -0.05(-3.09%)
Oct 11, 2023 1.510 1.580 1.510 1.580 405 +0.01(+0.57%)
Oct 10, 2023 1.481 1.571 1.481 1.571 51,800 +0.06(+4.04%)
Oct 09, 2023 1.505 1.510 1.450 1.510 4,225 +0.01(+0.67%)
Oct 06, 2023 1.500 1.500 1.420 1.500 1,484 +0.02(+1.29%)
Oct 05, 2023 1.481 1.525 1.481 1.481 1,260 +0.00(+0.00%)
Oct 04, 2023 1.481 1.481 1.481 1.481 20,004 -0.02(-1.27%)
Oct 03, 2023 1.530 1.530 1.481 1.500 37,625 -0.03(-1.96%)
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.