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:

TravelersCompanies (NY: TRV )

245.94 -4.15 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 29.01 29.02 28.55 28.71 2,663,536 -0.67(-2.27%)
May 28, 2002 29.63 29.63 29.04 29.38 1,165,621 -0.22(-0.75%)
May 27, 2002 29.78 29.92 29.30 29.60 3,258,814 +0.00(+0.00%)
May 24, 2002 29.78 29.92 29.30 29.60 3,258,814 +0.69(+2.38%)
May 23, 2002 28.74 28.97 28.56 28.91 5,410,629 +0.01(+0.02%)
May 22, 2002 28.61 29.03 28.25 28.91 1,988,859 +0.29(+1.01%)
May 21, 2002 28.16 28.76 28.13 28.62 5,062,159 -0.22(-0.77%)
May 20, 2002 30.73 30.76 28.83 28.84 6,337,012 -2.24(-7.22%)
May 17, 2002 31.03 31.41 30.79 31.08 1,171,558 -0.11(-0.37%)
May 16, 2002 31.15 31.26 30.32 31.20 3,253,916 -0.59(-1.87%)
May 15, 2002 31.82 32.20 31.75 31.79 915,252 -0.24(-0.74%)
May 14, 2002 32.48 32.54 31.84 32.03 1,644,693 -0.46(-1.41%)
May 13, 2002 31.93 32.54 31.60 32.48 1,097,649 +0.55(+1.73%)
May 10, 2002 32.14 32.28 31.43 31.93 1,271,587 -0.07(-0.23%)
May 09, 2002 32.30 32.59 31.85 32.01 1,162,208 -0.30(-0.92%)
May 08, 2002 32.30 32.51 32.04 32.30 1,103,289 +0.27(+0.84%)
May 07, 2002 32.17 32.32 31.86 32.03 1,413,468 -0.17(-0.52%)
May 06, 2002 32.61 32.89 32.19 32.20 1,292,216 -0.43(-1.32%)
May 03, 2002 32.85 32.94 32.52 32.63 1,089,783 -0.32(-0.96%)
May 02, 2002 33.02 33.18 32.77 32.95 1,025,521 -0.26(-0.77%)
May 01, 2002 33.23 33.46 32.59 33.20 1,490,345 -0.36(-1.06%)
Apr 30, 2002 32.51 33.68 32.51 33.56 1,922,519 +1.31(+4.05%)
Apr 29, 2002 32.09 32.63 32.05 32.26 1,126,144 +0.00(+0.00%)
Apr 26, 2002 32.24 32.52 32.08 32.26 1,909,310 +0.10(+0.31%)
Apr 25, 2002 32.68 32.92 32.09 32.15 2,248,282 -0.69(-2.11%)
Apr 24, 2002 33.04 33.52 32.85 32.85 1,380,224 -0.13(-0.41%)
Apr 23, 2002 33.69 33.89 32.95 32.98 1,545,109 -0.64(-1.90%)
Apr 22, 2002 33.77 34.09 33.49 33.62 29,682 -0.15(-0.44%)
Apr 19, 2002 33.69 33.93 33.56 33.77 920,594 +0.18(+0.52%)
Apr 18, 2002 33.76 33.95 33.29 33.60 2,593,486 -0.13(-0.38%)
Apr 17, 2002 33.08 34.03 32.98 33.72 1,810,320 +0.92(+2.79%)
Apr 16, 2002 32.65 33.06 32.51 32.81 1,712,369 +0.16(+0.50%)
Apr 15, 2002 33.33 33.35 32.54 32.65 917,775 -0.72(-2.16%)
Apr 12, 2002 33.27 33.41 32.95 33.37 1,055,649 +0.22(+0.65%)
Apr 11, 2002 33.56 33.56 33.06 33.15 1,531,010 -0.40(-1.19%)
Apr 10, 2002 33.51 33.66 33.33 33.55 1,877,847 +0.05(+0.14%)
Apr 09, 2002 32.80 33.69 32.68 33.50 1,994,053 +0.83(+2.54%)
Apr 08, 2002 32.14 32.85 32.01 32.67 1,544,070 +0.53(+1.66%)
Apr 05, 2002 31.84 32.34 31.84 32.14 1,375,475 +0.42(+1.34%)
Apr 04, 2002 31.13 31.77 31.10 31.72 1,139,798 +0.59(+1.88%)
Apr 03, 2002 31.36 31.64 31.03 31.13 1,135,346 -0.23(-0.73%)
Apr 02, 2002 30.87 31.53 30.86 31.36 1,550,303 +0.35(+1.13%)
Apr 01, 2002 30.96 31.20 30.52 31.01 1,542,734 +0.11(+0.37%)
Mar 29, 2002 30.49 30.96 30.42 30.89 1,661,463 +0.00(+0.00%)
Mar 28, 2002 30.49 30.96 30.42 30.89 1,661,463 +0.41(+1.35%)
Mar 27, 2002 30.31 30.69 30.09 30.48 1,736,263 +0.30(+0.98%)
Mar 26, 2002 29.75 30.35 29.75 30.19 2,377,103 +0.26(+0.88%)
Mar 25, 2002 30.35 30.62 29.75 29.92 1,810,320 -0.65(-2.12%)
Mar 22, 2002 31.06 31.06 30.28 30.57 2,405,004 -0.43(-1.39%)
Mar 21, 2002 30.59 31.12 30.58 31.00 1,675,859 +0.48(+1.57%)
Mar 20, 2002 31.20 31.20 30.46 30.52 1,854,250 -0.71(-2.29%)
Mar 19, 2002 31.66 31.70 31.16 31.24 2,726,908 -0.40(-1.26%)
Mar 18, 2002 32.32 32.48 31.47 31.64 1,349,503 -0.62(-1.92%)
Mar 15, 2002 32.07 32.34 31.97 32.26 1,156,865 +0.14(+0.44%)
Mar 14, 2002 31.82 32.48 31.82 32.11 1,041,104 +0.30(+0.95%)
Mar 13, 2002 31.83 31.89 31.47 31.81 1,066,631 +0.09(+0.30%)
Mar 12, 2002 31.16 31.79 30.93 31.72 1,651,075 +0.50(+1.60%)
Mar 11, 2002 31.50 31.64 31.10 31.22 2,297,257 -0.22(-0.69%)
Mar 08, 2002 32.33 32.33 31.40 31.43 2,952,345 -0.90(-2.79%)
Mar 07, 2002 33.25 33.25 31.88 32.34 1,777,373 -0.95(-2.85%)
Mar 06, 2002 33.56 33.56 32.98 33.29 1,097,649 -0.01(-0.02%)
Mar 05, 2002 32.51 33.38 32.48 33.29 1,781,083 +0.61(+1.88%)
Mar 04, 2002 32.48 33.18 32.47 32.68 1,596,608 +0.15(+0.46%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.