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 30, 2008 16454 16540 16315 16416 18,400 +99.30(+0.61%)
May 29, 2008 16666 16666 16196 16316 20,000 -209.10(-1.27%)
May 28, 2008 16359 16563 16218 16525 21,600 +249.80(+1.53%)
May 27, 2008 16455 16506 16238 16276 16,200 -72.90(-0.45%)
May 26, 2008 16468 16498 16301 16348 15,800 -301.10(-1.81%)
May 23, 2008 16959 17054 16626 16650 17,600 -257.50(-1.52%)
May 22, 2008 17105 17105 16863 16907 16,800 -336.10(-1.95%)
May 21, 2008 17066 17293 17042 17243 19,600 +13.00(+0.08%)
May 20, 2008 17366 17367 17136 17230 16,600 -204.70(-1.17%)
May 19, 2008 17435 17435 17435 17435 0 +0.00(+0.00%)
May 16, 2008 17476 17497 17316 17435 17,000 +81.40(+0.47%)
May 15, 2008 17085 17366 17080 17354 25,000 +375.20(+2.21%)
May 14, 2008 16691 17015 16626 16978 19,000 +225.40(+1.35%)
May 13, 2008 17008 17086 16698 16753 17,000 -108.00(-0.64%)
May 12, 2008 16641 16897 16547 16861 18,000 +123.80(+0.74%)
May 09, 2008 17021 17126 16679 16737 18,600 -343.60(-2.01%)
May 08, 2008 17213 17213 17038 17081 18,200 -258.60(-1.49%)
May 07, 2008 17404 17414 17230 17339 21,200 -33.70(-0.19%)
May 06, 2008 17441 17502 17238 17373 23,200 -117.90(-0.67%)
May 05, 2008 17687 17736 17457 17491 20,200 -109.20(-0.62%)
May 02, 2008 17560 17621 17446 17600 24,600 +312.80(+1.81%)
May 01, 2008 17479 17481 17242 17287 0 +0.00(+0.00%)
Apr 30, 2008 17479 17481 17242 17287 26,200 -91.20(-0.52%)
Apr 29, 2008 17051 17425 17012 17378 27,600 +362.50(+2.13%)
Apr 28, 2008 17252 17272 16979 17016 19,200 -110.00(-0.64%)
Apr 25, 2008 16782 17151 16782 17126 21,600 +404.90(+2.42%)
Apr 24, 2008 16796 16844 16669 16721 19,000 +23.10(+0.14%)
Apr 23, 2008 16824 16871 16589 16698 17,000 -85.90(-0.51%)
Apr 22, 2008 16687 16854 16598 16784 21,400 +44.60(+0.27%)
Apr 21, 2008 16611 16779 16611 16739 20,200 +258.10(+1.57%)
Apr 18, 2008 16456 16571 16397 16481 0 +0.00(+0.00%)
Apr 17, 2008 16456 16571 16397 16481 17,800 +237.00(+1.46%)
Apr 16, 2008 16289 16414 16199 16244 22,000 +90.50(+0.56%)
Apr 15, 2008 15694 16250 15573 16154 22,400 +346.10(+2.19%)
Apr 14, 2008 15841 15957 15674 15808 0 +0.00(+0.00%)
Apr 11, 2008 15841 15957 15674 15808 19,600 +112.50(+0.72%)
Apr 10, 2008 15755 15954 15655 15695 22,000 -95.40(-0.60%)
Apr 09, 2008 15513 15830 15465 15790 16,400 +202.90(+1.30%)
Apr 08, 2008 15770 15770 15479 15588 18,400 -169.50(-1.08%)
Apr 07, 2008 15390 15852 15322 15757 19,800 +414.00(+2.70%)
Apr 04, 2008 15896 15896 15303 15343 19,000 -489.40(-3.09%)
Apr 03, 2008 15806 16003 15699 15832 15,600 +82.10(+0.52%)
Apr 02, 2008 16023 16237 15720 15750 16,800 +123.80(+0.79%)
Apr 01, 2008 15772 15834 15298 15627 15,300 -17.80(-0.11%)
Mar 31, 2008 16227 16227 15563 15644 23,200 -726.90(-4.44%)
Mar 28, 2008 16100 16452 15884 16371 23,800 +355.70(+2.22%)
Mar 27, 2008 15950 16111 15869 16016 24,200 -71.20(-0.44%)
Mar 26, 2008 16270 16310 16010 16087 24,600 -130.70(-0.81%)
Mar 25, 2008 15613 16262 15613 16218 29,400 +928.10(+6.07%)
Mar 24, 2008 15094 15351 15056 15289 20,200 +294.60(+1.96%)
Mar 21, 2008 15326 15466 14930 14995 0 +0.00(+0.00%)
Mar 20, 2008 15326 15466 14930 14995 0 +0.00(+0.00%)
Mar 19, 2008 15326 15466 14930 14995 28,200 +161.30(+1.09%)
Mar 18, 2008 14726 15165 14677 14834 47,600 +24.00(+0.16%)
Mar 17, 2008 15327 15327 14740 14810 22,600 -951.00(-6.03%)
Mar 14, 2008 15467 15798 15331 15760 23,800 +403.20(+2.63%)
Mar 13, 2008 15873 15873 15229 15357 21,200 -770.70(-4.78%)
Mar 12, 2008 16541 16683 16064 16128 23,000 +4.80(+0.03%)
Mar 11, 2008 15778 16168 15739 16123 22,400 +199.50(+1.25%)
Mar 10, 2008 15684 15998 15362 15924 21,800 -51.80(-0.32%)
Mar 08, 2008 16212 16212 15690 15976 24,400 +0.00(+0.00%)
Mar 07, 2008 16212 16212 15690 15976 0 -566.60(-3.43%)
Mar 06, 2008 16329 16596 16253 16542 21,600 +202.20(+1.24%)
Mar 05, 2008 16742 16754 16165 16340 20,600 -338.00(-2.03%)
Mar 04, 2008 17228 17228 16635 16678 21,800 +0.00(+0.00%)
Mar 03, 2008 17228 17228 16635 16678 0 -900.80(-5.12%)
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.