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 29, 2009 14385 14727 14385 14625 45,200 +329.20(+2.30%)
May 28, 2009 14139 14376 14081 14296 42,600 +186.40(+1.32%)
May 27, 2009 13852 14123 13848 14110 47,000 +520.40(+3.83%)
May 26, 2009 13983 13992 13525 13589 37,800 -324.00(-2.33%)
May 25, 2009 13999 14028 13820 13913 37,400 +26.00(+0.19%)
May 22, 2009 13664 13937 13611 13887 39,400 +150.70(+1.10%)
May 21, 2009 14043 14090 13704 13736 44,800 -324.20(-2.31%)
May 20, 2009 14231 14406 13976 14061 51,000 -241.30(-1.69%)
May 19, 2009 14758 14930 13841 14302 89,400 +17.80(+0.12%)
May 18, 2009 13479 14284 13479 14284 800 +2110.80(+17.34%)
May 15, 2009 11949 12219 11949 12173 35,000 +300.50(+2.53%)
May 14, 2009 11774 11936 11696 11873 39,000 -146.80(-1.22%)
May 13, 2009 12202 12256 11934 12020 217,600 -138.30(-1.14%)
May 12, 2009 11630 12195 11625 12158 40,000 +475.00(+4.07%)
May 11, 2009 11997 12027 11621 11683 36,000 -193.40(-1.63%)
May 08, 2009 12093 12180 11765 11876 55,200 -240.50(-1.98%)
May 07, 2009 12064 12144 11981 12117 47,800 +164.10(+1.37%)
May 06, 2009 12101 12272 11899 11953 49,200 -178.30(-1.47%)
May 05, 2009 12160 12198 11986 12131 48,400 -3.70(-0.03%)
May 04, 2009 11635 12160 11635 12135 46,400 +731.60(+6.42%)
May 01, 2009 11092 11430 11092 11403 0 +0.00(+0.00%)
Apr 30, 2009 11403 11403 11403 11403 0 +0.00(+0.00%)
Apr 29, 2009 11092 11430 11092 11403 40,400 +401.40(+3.65%)
Apr 28, 2009 11371 11371 10962 11002 47,600 -370.00(-3.25%)
Apr 27, 2009 11237 11492 11176 11372 52,400 +42.80(+0.38%)
Apr 24, 2009 11150 11363 11070 11329 44,600 +194.00(+1.74%)
Apr 23, 2009 10842 11201 10759 11135 41,800 +317.50(+2.94%)
Apr 22, 2009 10969 11036 10716 10818 39,000 -80.60(-0.74%)
Apr 21, 2009 10765 11069 10764 10898 45,000 -81.40(-0.74%)
Apr 20, 2009 11065 11210 10863 10980 43,200 -43.60(-0.40%)
Apr 17, 2009 11068 11340 10946 11023 53,600 +75.70(+0.69%)
Apr 16, 2009 11358 11362 10900 10947 60,200 -337.30(-2.99%)
Apr 15, 2009 10805 11338 10719 11285 70,200 +317.50(+2.89%)
Apr 14, 2009 10967 10967 10967 10967 0 +0.00(+0.00%)
Apr 13, 2009 10916 11070 10801 10967 43,000 +163.30(+1.51%)
Apr 10, 2009 10876 10929 10656 10804 0 +0.00(+0.00%)
Apr 09, 2009 10876 10929 10656 10804 58,400 +61.60(+0.57%)
Apr 08, 2009 10284 10778 10173 10742 56,400 +207.40(+1.97%)
Apr 07, 2009 10522 10655 10411 10535 0 +0.00(+0.00%)
Apr 06, 2009 10522 10655 10410 10535 53,800 +186.10(+1.80%)
Apr 03, 2009 10107 10432 10107 10349 0 +0.00(+0.00%)
Apr 02, 2009 10107 10432 10107 10349 64,600 +446.81(+4.51%)
Apr 01, 2009 9746 9922 9546 9902 45,800 +193.49(+1.99%)
Mar 31, 2009 9633 9826 9547 9708 53,000 +140.36(+1.47%)
Mar 30, 2009 9902 9902 9522 9568 41,400 -480.36(-4.78%)
Mar 27, 2009 10037 10127 9913 10048 52,800 +45.40(+0.45%)
Mar 26, 2009 9740 10061 9740 10003 45,200 +335.20(+3.47%)
Mar 25, 2009 9442 9705 9430 9668 49,400 +196.86(+2.08%)
Mar 24, 2009 9550 9699 9403 9471 50,000 +47.02(+0.50%)
Mar 23, 2009 9040 9455 9040 9424 43,200 +457.34(+5.10%)
Mar 20, 2009 8951 9000 8867 8967 32,800 -35.07(-0.39%)
Mar 19, 2009 9023 9087 8900 9002 36,000 +25.07(+0.28%)
Mar 18, 2009 8956 9120 8951 8977 45,600 +112.86(+1.27%)
Mar 17, 2009 8942 9024 8802 8864 47,200 -79.72(-0.89%)
Mar 16, 2009 8794 8956 8697 8944 49,400 +186.93(+2.13%)
Mar 13, 2009 8481 8793 8481 8757 49,400 +412.86(+4.95%)
Mar 12, 2009 8275 8439 8275 8344 36,200 +183.35(+2.25%)
Mar 11, 2009 8160 8160 8160 8160 0 +0.00(+0.00%)
Mar 10, 2009 8160 8160 8160 8160 0 +0.00(+0.00%)
Mar 09, 2009 8259 8259 8110 8160 26,400 -165.42(-1.99%)
Mar 07, 2009 8104 8347 8047 8326 52,200 +127.90(+1.56%)
Mar 06, 2009 8535 8535 8168 8198 51,400 -248.57(-2.94%)
Mar 05, 2009 8473 8501 8373 8446 40,600 +19.20(+0.23%)
Mar 04, 2009 8583 8635 8393 8427 35,200 -179.79(-2.09%)
Mar 03, 2009 8763 8763 8564 8607 30,200 +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.