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 (%)
May 31, 2006 10680 10680 10112 10399 35,800 -388.00(-3.60%)
May 30, 2006 10887 10988 10723 10787 16,200 -66.50(-0.61%)
May 29, 2006 10855 10992 10782 10853 15,400 +43.80(+0.41%)
May 26, 2006 10735 11051 10735 10809 24,800 +143.00(+1.34%)
May 25, 2006 10521 10721 10275 10666 21,200 +93.10(+0.88%)
May 24, 2006 10831 11001 10505 10573 25,600 -249.60(-2.31%)
May 23, 2006 10591 10859 10186 10823 30,400 +341.00(+3.25%)
May 22, 2006 11072 11143 9827 10482 31,400 -456.80(-4.18%)
May 19, 2006 11550 11697 10799 10939 35,000 -452.80(-3.97%)
May 18, 2006 12164 12164 11330 11391 30,600 -826.40(-6.76%)
May 17, 2006 11963 12239 11963 12218 18,800 +344.10(+2.90%)
May 16, 2006 11861 11954 11379 11874 38,200 +51.50(+0.44%)
May 15, 2006 12273 12273 11771 11822 30,200 -462.90(-3.77%)
May 12, 2006 12401 12422 12224 12285 21,000 -150.30(-1.21%)
May 11, 2006 12632 12671 12397 12435 19,000 -177.00(-1.40%)
May 10, 2006 12547 12624 12531 12612 19,000 +98.50(+0.79%)
May 09, 2006 12488 12546 12356 12514 22,400 +51.40(+0.41%)
May 08, 2006 12393 12511 12393 12462 17,600 +102.80(+0.83%)
May 05, 2006 12374 12444 12305 12360 20,000 +12.10(+0.10%)
May 04, 2006 12358 12483 12264 12348 20,200 +36.90(+0.30%)
May 03, 2006 12231 12337 12134 12311 19,200 +91.90(+0.75%)
May 02, 2006 12104 12288 12104 12219 19,800 +366.90(+3.10%)
May 01, 2006 11699 11877 11345 11852 0 +0.00(+0.00%)
Apr 28, 2006 11699 11877 11345 11852 22,800 +16.90(+0.14%)
Apr 27, 2006 11969 12087 11804 11835 31,200 -103.50(-0.87%)
Apr 26, 2006 11677 11965 11635 11938 18,600 +291.70(+2.50%)
Apr 25, 2006 11943 11953 11622 11647 18,800 -268.40(-2.25%)
Apr 24, 2006 12064 12071 11882 11915 16,600 -115.10(-0.96%)
Apr 21, 2006 12054 12102 11860 12030 32,800 -9.20(-0.08%)
Apr 20, 2006 11942 12054 11866 12040 26,400 +143.50(+1.21%)
Apr 19, 2006 11880 11986 11800 11896 26,200 +74.40(+0.63%)
Apr 18, 2006 11625 11835 11625 11822 24,200 +281.90(+2.44%)
Apr 17, 2006 11324 11561 11324 11540 22,800 +302.50(+2.69%)
Apr 13, 2006 11367 11381 11008 11237 32,800 -118.50(-1.04%)
Apr 12, 2006 11693 11703 11303 11356 27,000 -306.80(-2.63%)
Apr 11, 2006 11620 11692 11535 11662 0 +0.00(+0.00%)
Apr 10, 2006 11620 11692 11535 11662 22,000 +73.10(+0.63%)
Apr 07, 2006 11845 11931 11565 11589 30,400 -157.50(-1.34%)
Apr 06, 2006 11671 11755 11653 11747 0 +0.00(+0.00%)
Apr 05, 2006 11671 11755 11653 11747 16,200 +108.90(+0.94%)
Apr 04, 2006 11600 11711 11570 11638 18,000 +73.60(+0.64%)
Apr 03, 2006 11343 11579 11343 11564 16,600 +284.40(+2.52%)
Apr 01, 2006 11326 11357 11231 11280 17,200 -27.00(-0.24%)
Mar 31, 2006 11242 11339 11228 11307 23,400 +123.50(+1.10%)
Mar 30, 2006 11104 11198 11104 11184 17,800 +97.50(+0.88%)
Mar 29, 2006 11114 11147 11051 11086 19,000 +7.00(+0.06%)
Mar 28, 2006 10996 11101 10996 11079 22,400 +0.00(+0.00%)
Mar 27, 2006 10996 11101 10996 11079 0 +128.70(+1.18%)
Mar 25, 2006 10852 10966 10852 10950 21,800 +109.70(+1.01%)
Mar 24, 2006 10862 10924 10793 10841 14,400 -0.70(-0.01%)
Mar 23, 2006 10900 10935 10784 10841 19,000 -63.90(-0.59%)
Mar 22, 2006 10946 11017 10864 10905 16,200 -35.90(-0.33%)
Mar 21, 2006 10903 10947 10889 10941 14,000 +0.00(+0.00%)
Mar 20, 2006 10903 10947 10889 10941 0 +81.10(+0.75%)
Mar 18, 2006 10902 10951 10844 10860 26,400 -18.70(-0.17%)
Mar 17, 2006 10859 10889 10830 10879 18,400 +0.00(+0.00%)
Mar 16, 2006 10859 10889 10830 10879 0 +77.00(+0.71%)
Mar 15, 2006 10797 10896 10761 10802 22,600 -2.00(-0.02%)
Mar 14, 2006 10819 10884 10782 10804 15,800 +0.00(+0.00%)
Mar 13, 2006 10819 10884 10782 10804 0 +38.50(+0.36%)
Mar 11, 2006 10582 10782 10582 10765 18,400 +191.70(+1.81%)
Mar 10, 2006 10534 10593 10376 10574 24,800 +64.70(+0.62%)
Mar 09, 2006 10728 10741 10494 10509 27,200 -216.90(-2.02%)
Mar 08, 2006 10748 10753 10662 10726 24,400 -9.70(-0.09%)
Mar 07, 2006 10617 10742 10617 10735 21,600 +0.00(+0.00%)
Mar 06, 2006 10617 10742 10617 10735 0 +140.00(+1.32%)
Mar 04, 2006 10649 10690 10556 10595 17,800 -31.40(-0.30%)
Mar 03, 2006 10597 10706 10594 10627 26,800 +61.30(+0.58%)
Mar 02, 2006 10369 10573 10344 10566 27,600 +195.30(+1.88%)
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.