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 30, 2007 28704 28756 28488 28748 142,322,592 +43.50(+0.15%)
Mar 29, 2007 28100 28704 28100 28704 167,303,904 +605.90(+2.16%)
Mar 28, 2007 28108 28161 27811 28098 110,999,400 -26.00(-0.09%)
Mar 27, 2007 28159 28164 27854 28124 121,930,400 -34.70(-0.12%)
Mar 26, 2007 28272 28326 28021 28159 71,195,600 -113.00(-0.40%)
Mar 23, 2007 28283 28392 28213 28272 95,159,800 +13.20(+0.05%)
Mar 22, 2007 28232 28391 28135 28259 156,877,792 +39.20(+0.14%)
Mar 21, 2007 27409 28230 27409 28220 220,316,400 +812.10(+2.96%)
Mar 20, 2007 26901 27410 26901 27408 122,848,496 +506.10(+1.88%)
Mar 19, 2007 26884 26945 26657 26901 86,824,000 +0.00(+0.00%)
Mar 16, 2007 26884 26945 26657 26901 86,824,000 +17.90(+0.07%)
Mar 15, 2007 26718 26998 26685 26884 81,389,600 +164.20(+0.61%)
Mar 14, 2007 26589 26745 26295 26719 136,174,800 +130.10(+0.49%)
Mar 13, 2007 27260 27260 26569 26589 131,984,800 -672.00(-2.47%)
Mar 12, 2007 27105 27261 26927 27261 74,253,800 +154.70(+0.57%)
Mar 10, 2007 26774 27118 26753 27106 119,177,200 +332.70(+1.24%)
Mar 09, 2007 26208 26776 26208 26774 126,534,400 +589.40(+2.25%)
Mar 08, 2007 26356 26566 26184 26184 98,693,200 -171.20(-0.65%)
Mar 07, 2007 25806 26432 25806 26356 116,339,200 +567.20(+2.20%)
Mar 06, 2007 26320 26353 25781 25788 135,085,504 +0.00(+0.00%)
Mar 05, 2007 26320 26353 25781 25788 0 -532.70(-2.02%)
Mar 03, 2007 26642 26802 26321 26321 125,166,200 -326.60(-1.23%)
Mar 02, 2007 26582 26690 25692 26648 196,228,400 +8.80(+0.03%)
Mar 01, 2007 26421 26805 26320 26639 225,400,400 +220.10(+0.83%)
Feb 28, 2007 28041 28041 26419 26419 332,633,888 -1627.40(-5.80%)
Feb 27, 2007 28506 28639 28029 28046 134,842,208 +0.00(+0.00%)
Feb 26, 2007 28506 28639 28029 28046 0 -459.50(-1.61%)
Feb 24, 2007 28676 28692 28354 28506 114,420,200 -170.80(-0.60%)
Feb 23, 2007 28716 28940 28506 28676 129,334,600 -39.50(-0.14%)
Feb 22, 2007 28594 28716 28426 28716 189,293,696 +126.30(+0.44%)
Feb 21, 2007 28590 28646 28356 28590 130,141,104 -0.50(-0.00%)
Feb 20, 2007 28491 28601 28491 28590 211,632,000 +0.00(+0.00%)
Feb 19, 2007 28491 28601 28491 28590 0 +99.10(+0.35%)
Feb 17, 2007 28500 28526 28301 28491 102,281,600 -7.70(-0.03%)
Feb 16, 2007 28540 28619 28389 28499 145,614,304 -40.90(-0.14%)
Feb 15, 2007 28263 28678 28256 28540 187,197,696 +277.00(+0.98%)
Feb 14, 2007 27973 28279 27866 28263 176,896,000 +290.50(+1.04%)
Feb 13, 2007 27907 27976 27625 27972 119,112,200 +0.00(+0.00%)
Feb 12, 2007 27907 27976 27625 27972 0 +65.30(+0.23%)
Feb 10, 2007 28229 28346 27863 27907 164,346,496 -290.40(-1.03%)
Feb 09, 2007 28225 28292 27921 28197 276,774,112 +73.50(+0.26%)
Feb 08, 2007 28067 28293 28012 28124 157,970,096 +56.40(+0.20%)
Feb 07, 2007 27926 28140 27924 28067 150,348,304 +0.00(+0.00%)
Feb 06, 2007 27926 28140 27924 28067 0 +134.30(+0.48%)
Feb 05, 2007 27843 28006 27818 27933 128,897,296 +0.00(+0.00%)
Feb 03, 2007 27843 28006 27818 27933 128,897,296 +90.30(+0.32%)
Feb 02, 2007 27562 27945 27562 27843 181,712,800 +281.30(+1.02%)
Feb 01, 2007 27137 27622 27074 27562 180,003,808 +426.10(+1.57%)
Jan 31, 2007 26838 27154 26824 27135 145,672,800 +301.30(+1.12%)
Jan 30, 2007 27037 27037 26722 26834 137,731,600 +0.00(+0.00%)
Jan 29, 2007 27037 27037 26722 26834 0 -211.60(-0.78%)
Jan 27, 2007 26899 27050 26596 27046 174,052,304 +146.40(+0.54%)
Jan 26, 2007 27342 27454 26794 26899 153,883,392 -439.00(-1.61%)
Jan 25, 2007 26814 27338 26814 27338 249,127,296 +528.30(+1.97%)
Jan 24, 2007 26433 26811 26419 26810 164,098,896 +377.80(+1.43%)
Jan 23, 2007 26213 26432 26042 26432 124,941,800 +0.00(+0.00%)
Jan 22, 2007 26213 26432 26042 26432 0 +218.80(+0.83%)
Jan 20, 2007 26113 26304 25939 26213 137,020,400 +100.50(+0.38%)
Jan 19, 2007 26557 26595 26113 26113 155,636,704 -445.60(-1.68%)
Jan 18, 2007 26480 26611 26382 26558 133,658,200 +78.20(+0.30%)
Jan 17, 2007 26480 26487 26334 26480 91,066,000 +0.30(+0.00%)
Jan 16, 2007 26324 26484 26313 26480 27,718,800 +0.00(+0.00%)
Jan 15, 2007 26324 26484 26313 26480 0 +155.60(+0.59%)
Jan 13, 2007 26248 26335 26091 26324 100,066,800 +76.50(+0.29%)
Jan 12, 2007 25883 26291 25851 26248 140,544,800 +362.10(+1.40%)
Jan 11, 2007 25781 25954 25400 25886 138,084,704 +102.80(+0.40%)
Jan 10, 2007 26287 26342 25628 25783 180,993,904 -498.60(-1.90%)
Jan 09, 2007 26136 26282 26072 26282 122,179,800 +0.00(+0.00%)
Jan 08, 2007 26136 26282 26072 26282 0 +146.00(+0.56%)
Jan 06, 2007 26566 26566 26113 26136 105,575,400 -430.70(-1.62%)
Jan 05, 2007 26622 26623 26335 26566 103,649,000 -53.10(-0.20%)
Jan 04, 2007 26667 26699 26320 26619 134,658,000 -45.00(-0.17%)
Jan 03, 2007 26448 26667 26448 26664 37,688,400 +0.00(+0.00%)
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.