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

(IX: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2004 10456 10470 10415 10469 59,968,200 +13.30(+0.13%)
Mar 30, 2004 10428 10555 10428 10456 83,018,600 +0.00(+0.00%)
Mar 29, 2004 10428 10555 10428 10456 0 +23.50(+0.23%)
Mar 27, 2004 10348 10494 10334 10432 93,152,800 +87.20(+0.84%)
Mar 26, 2004 10162 10372 10162 10345 142,041,792 +183.10(+1.80%)
Mar 25, 2004 10054 10163 10054 10162 91,623,000 +107.80(+1.07%)
Mar 24, 2004 9928 10063 9928 10054 93,718,800 +125.58(+1.26%)
Mar 23, 2004 10033 10033 9866 9928 80,441,600 +0.00(+0.00%)
Mar 22, 2004 10033 10033 9866 9928 0 -111.38(-1.11%)
Mar 20, 2004 9953 10061 9953 10040 78,669,000 +87.69(+0.88%)
Mar 19, 2004 9959 9959 9874 9952 67,726,200 -7.40(-0.07%)
Mar 18, 2004 9868 9980 9867 9959 116,580,400 +82.12(+0.83%)
Mar 17, 2004 9794 9891 9794 9877 85,004,000 +85.94(+0.88%)
Mar 16, 2004 9837 9839 9767 9791 54,206,000 +0.00(+0.00%)
Mar 15, 2004 9837 9839 9767 9791 0 -45.98(-0.47%)
Mar 13, 2004 9724 9838 9724 9837 97,401,400 +111.50(+1.15%)
Mar 12, 2004 9979 9979 9726 9726 148,449,792 -252.88(-2.53%)
Mar 11, 2004 10079 10096 9976 9979 117,228,400 -100.49(-1.00%)
Mar 10, 2004 10096 10106 10039 10079 114,955,000 -16.70(-0.17%)
Mar 09, 2004 10195 10202 10086 10096 106,670,600 +0.00(+0.00%)
Mar 08, 2004 10195 10202 10086 10096 0 -99.10(-0.97%)
Mar 06, 2004 10196 10240 10147 10195 162,616,800 -1.20(-0.01%)
Mar 05, 2004 10053 10197 10053 10196 142,481,792 +143.00(+1.42%)
Mar 04, 2004 10106 10111 9968 10053 131,371,800 -53.20(-0.53%)
Mar 03, 2004 10157 10229 10098 10106 128,899,200 -50.70(-0.50%)
Mar 02, 2004 9992 10174 9992 10157 149,985,792 +0.00(+0.00%)
Mar 01, 2004 9992 10174 9992 10157 0 +165.30(+1.65%)
Feb 28, 2004 10004 10024 9965 9992 187,710,400 -11.80(-0.12%)
Feb 27, 2004 9928 10011 9919 10004 129,083,400 +76.93(+0.77%)
Feb 26, 2004 9854 9927 9854 9927 115,601,800 +71.64(+0.73%)
Feb 25, 2004 9764 9887 9700 9855 155,731,200 +90.64(+0.93%)
Feb 24, 2004 9891 9896 9713 9764 159,143,200 +0.00(+0.00%)
Feb 23, 2004 9891 9896 9713 9764 0 -124.34(-1.26%)
Feb 21, 2004 10072 10072 9804 9889 173,057,200 -183.47(-1.82%)
Feb 20, 2004 10126 10143 10060 10072 247,233,200 -52.80(-0.52%)
Feb 19, 2004 10111 10157 10091 10125 181,321,792 +25.00(+0.25%)
Feb 18, 2004 10008 10193 10008 10100 201,751,392 +95.30(+0.95%)
Feb 17, 2004 9982 10031 9977 10005 27,608,800 +0.00(+0.00%)
Feb 16, 2004 9982 10031 9977 10005 0 +21.83(+0.22%)
Feb 14, 2004 9960 9988 9912 9983 148,405,792 +22.82(+0.23%)
Feb 13, 2004 9875 9997 9862 9960 137,527,200 +84.73(+0.86%)
Feb 12, 2004 9807 9876 9760 9875 159,038,400 +70.38(+0.72%)
Feb 11, 2004 9882 9913 9802 9805 110,326,600 -77.41(-0.78%)
Feb 10, 2004 9811 9893 9811 9882 113,568,000 +0.00(+0.00%)
Feb 09, 2004 9811 9893 9811 9882 0 +71.58(+0.73%)
Feb 07, 2004 9674 9843 9674 9811 145,574,208 +0.00(+0.00%)
Feb 06, 2004 9674 9843 9674 9811 0 +136.59(+1.41%)
Feb 05, 2004 9703 9749 9658 9674 211,944,000 -28.67(-0.30%)
Feb 04, 2004 9641 9739 9641 9703 288,586,208 +68.99(+0.72%)
Feb 03, 2004 9430 9651 9430 9634 348,235,584 +0.00(+0.00%)
Feb 02, 2004 9430 9651 9430 9634 0 +205.09(+2.18%)
Jan 31, 2004 9444 9453 9370 9429 93,671,400 -15.46(-0.16%)
Jan 30, 2004 9546 9564 9362 9444 117,369,000 -106.90(-1.12%)
Jan 29, 2004 9612 9690 9550 9551 154,516,000 -61.01(-0.63%)
Jan 28, 2004 9564 9613 9525 9612 133,192,600 +48.23(+0.50%)
Jan 27, 2004 9480 9575 9474 9564 83,836,800 +0.00(+0.00%)
Jan 26, 2004 9480 9575 9474 9564 0 +83.67(+0.88%)
Jan 24, 2004 9498 9639 9464 9480 178,694,592 -16.77(-0.18%)
Jan 23, 2004 9428 9505 9402 9497 103,723,000 +69.21(+0.73%)
Jan 22, 2004 9323 9458 9323 9428 153,101,792 +104.98(+1.13%)
Jan 21, 2004 9243 9372 9243 9323 126,998,200 +80.25(+0.87%)
Jan 20, 2004 9194 9244 9185 9243 27,308,800 +0.00(+0.00%)
Jan 19, 2004 9194 9244 9185 9243 0 +48.76(+0.53%)
Jan 17, 2004 9138 9217 9134 9194 104,352,600 +58.65(+0.64%)
Jan 16, 2004 9173 9178 9110 9135 104,308,400 -36.50(-0.40%)
Jan 15, 2004 9142 9202 9107 9172 95,568,200 +30.08(+0.33%)
Jan 14, 2004 9129 9157 9117 9142 80,263,000 +12.53(+0.14%)
Jan 13, 2004 9111 9153 9105 9129 81,220,600 +0.00(+0.00%)
Jan 12, 2004 9111 9153 9105 9129 0 +26.23(+0.29%)
Jan 10, 2004 9167 9217 9051 9103 114,263,000 -66.99(-0.73%)
Jan 09, 2004 9100 9194 9100 9170 141,707,392 +71.59(+0.79%)
Jan 08, 2004 9038 9116 9035 9098 148,976,992 +59.76(+0.66%)
Jan 07, 2004 9054 9060 9015 9038 100,755,400 -15.65(-0.17%)
Jan 06, 2004 8821 9056 8821 9054 117,640,400 +0.00(+0.00%)
Jan 05, 2004 8821 9056 8821 9054 0 +235.92(+2.68%)
Jan 03, 2004 8795 8824 8777 8818 36,236,400 +0.00(+0.00%)
Jan 02, 2004 8795 8824 8777 8818 0 +22.91(+0.26%)
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.