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, 2007 31377 32029 31377 31399 231,538,800 +19.00(+0.06%)
May 30, 2007 30575 31384 30324 31380 183,613,600 +715.30(+2.33%)
May 29, 2007 30932 31053 30493 30665 180,394,304 -263.70(-0.85%)
May 28, 2007 30688 30928 30626 30928 26,107,000 +228.40(+0.74%)
May 25, 2007 30339 30700 30339 30700 135,084,496 +361.40(+1.19%)
May 24, 2007 30870 30978 30300 30339 105,354,600 -531.20(-1.72%)
May 23, 2007 30801 31172 30691 30870 185,620,608 +67.60(+0.22%)
May 22, 2007 30707 30802 30566 30802 104,796,200 +93.50(+0.30%)
May 21, 2007 30677 30894 30677 30709 86,548,200 +32.40(+0.11%)
May 18, 2007 30490 30879 30490 30676 125,242,800 +197.90(+0.65%)
May 17, 2007 30341 30536 30103 30478 140,742,896 +137.20(+0.45%)
May 16, 2007 29619 30341 29611 30341 160,769,600 +721.30(+2.44%)
May 15, 2007 29767 29927 29619 29620 122,696,896 -146.40(-0.49%)
May 14, 2007 30059 30173 29666 29766 91,215,400 -292.50(-0.97%)
May 11, 2007 29654 30125 29654 30059 90,473,200 +405.00(+1.37%)
May 10, 2007 29992 29993 29638 29654 128,558,304 -339.00(-1.13%)
May 09, 2007 29573 29993 29552 29993 93,486,600 +420.40(+1.42%)
May 08, 2007 29759 29759 29296 29572 95,791,000 -204.20(-0.69%)
May 07, 2007 30014 30159 29777 29777 78,632,200 -237.20(-0.79%)
May 04, 2007 29753 30054 29741 30014 139,624,192 +260.90(+0.88%)
May 03, 2007 29268 29756 29268 29753 144,567,600 +493.00(+1.68%)
May 02, 2007 28997 29310 28921 29260 128,393,200 +263.20(+0.91%)
May 01, 2007 29364 29414 28989 28997 90,074,000 +0.00(+0.00%)
Apr 30, 2007 29364 29414 28989 28997 90,074,000 -376.20(-1.28%)
Apr 27, 2007 29353 29376 28738 29373 165,218,096 +30.20(+0.10%)
Apr 26, 2007 29652 29839 29282 29343 184,025,200 -101.50(-0.34%)
Apr 25, 2007 29546 29546 29347 29444 136,940,192 -100.00(-0.34%)
Apr 24, 2007 29594 29677 29448 29544 121,479,400 -49.60(-0.17%)
Apr 23, 2007 29832 29835 29527 29594 71,264,400 -238.70(-0.80%)
Apr 20, 2007 29614 29970 29614 29832 83,544,400 +218.40(+0.74%)
Apr 19, 2007 29559 29616 29117 29614 92,968,600 +54.60(+0.18%)
Apr 18, 2007 29598 29598 29409 29560 63,680,400 -39.50(-0.13%)
Apr 17, 2007 29718 29853 29383 29599 91,090,600 -119.70(-0.40%)
Apr 16, 2007 29812 30058 29607 29719 92,298,800 -43.50(-0.15%)
Apr 13, 2007 29607 29772 29557 29762 86,409,200 +155.20(+0.52%)
Apr 12, 2007 29279 29664 28990 29607 153,650,400 +328.20(+1.12%)
Apr 11, 2007 29507 29573 29248 29279 96,812,400 -236.80(-0.80%)
Apr 10, 2007 29669 29939 29516 29516 147,400,496 -116.60(-0.39%)
Apr 09, 2007 29366 29726 29366 29632 78,483,000 +261.30(+0.89%)
Apr 05, 2007 29348 29428 29203 29371 70,744,600 +0.00(+0.00%)
Apr 04, 2007 29348 29428 29203 29371 70,744,600 +22.80(+0.08%)
Apr 03, 2007 29172 29517 29172 29348 117,003,200 +176.60(+0.61%)
Apr 02, 2007 28750 29268 28747 29172 131,640,896 +423.80(+1.47%)
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%)
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.