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 (%)
Jun 30, 2012 39638 40248 39638 40200 0 +0.00(+0.00%)
Jun 29, 2012 39638 40248 39638 40200 348,380,800 +561.90(+1.42%)
Jun 28, 2012 39491 39729 39358 39638 154,836,192 +147.00(+0.37%)
Jun 27, 2012 39339 39908 39220 39491 275,045,600 +151.60(+0.39%)
Jun 26, 2012 39160 39513 39105 39339 287,020,992 +181.60(+0.46%)
Jun 25, 2012 39071 39223 38965 39158 201,301,600 +86.00(+0.22%)
Jun 24, 2012 38523 39128 38523 39072 0 +0.00(+0.00%)
Jun 23, 2012 38523 39128 38523 39072 0 +0.00(+0.00%)
Jun 22, 2012 38523 39128 38523 39072 194,105,600 +555.60(+1.44%)
Jun 21, 2012 38974 38978 38513 38516 231,964,800 -457.70(-1.17%)
Jun 20, 2012 38690 39023 38655 38974 213,396,800 +285.00(+0.74%)
Jun 19, 2012 38061 38760 37986 38689 243,869,600 +627.80(+1.65%)
Jun 18, 2012 37743 38061 37636 38061 156,614,208 +322.20(+0.85%)
Jun 16, 2012 37441 37894 37365 37739 0 +0.00(+0.00%)
Jun 15, 2012 37441 37894 37365 37739 415,060,000 +298.10(+0.80%)
Jun 14, 2012 37145 37537 37093 37440 199,795,392 +298.40(+0.80%)
Jun 13, 2012 37267 37288 37111 37142 221,401,200 -128.90(-0.35%)
Jun 12, 2012 37097 37271 36898 37271 176,581,408 +235.20(+0.64%)
Jun 11, 2012 37326 37682 37024 37036 157,652,400 -288.10(-0.77%)
Jun 10, 2012 37250 37356 37123 37324 0 +0.00(+0.00%)
Jun 09, 2012 37250 37356 37123 37324 0 +0.00(+0.00%)
Jun 08, 2012 37250 37356 37123 37324 137,523,392 +76.60(+0.21%)
Jun 07, 2012 37277 37606 37156 37247 179,570,800 -27.50(-0.07%)
Jun 06, 2012 37089 37612 37089 37275 213,692,992 +185.40(+0.50%)
Jun 05, 2012 37058 37163 36933 37089 139,177,792 +29.60(+0.08%)
Jun 04, 2012 37182 37294 36982 37060 215,556,400 -122.60(-0.33%)
Jun 03, 2012 37870 37870 37139 37182 0 +0.00(+0.00%)
Jun 01, 2012 37870 37870 37139 37182 342,354,208 -690.50(-1.82%)
May 31, 2012 38071 38211 37655 37873 912,819,392 -197.80(-0.52%)
May 30, 2012 38126 38126 37813 38071 225,851,392 -56.20(-0.15%)
May 29, 2012 37640 38144 37624 38127 176,402,592 +484.10(+1.29%)
May 28, 2012 37486 37858 37486 37643 31,668,400 +156.60(+0.42%)
May 27, 2012 37546 37682 37422 37486 0 +0.00(+0.00%)
May 26, 2012 37546 37682 37422 37486 0 +0.00(+0.00%)
May 25, 2012 37546 37682 37422 37486 131,510,400 -67.00(-0.18%)
May 24, 2012 37423 37728 37366 37553 196,244,608 +130.80(+0.35%)
May 23, 2012 37481 37481 36941 37422 201,552,400 -58.80(-0.16%)
May 22, 2012 37521 37706 37394 37481 194,263,392 -31.20(-0.08%)
May 21, 2012 36876 37541 36844 37512 173,312,000 +637.10(+1.73%)
May 20, 2012 37261 37444 36756 36875 0 +0.00(+0.00%)
May 19, 2012 37261 37444 36756 36875 0 +0.00(+0.00%)
May 18, 2012 37261 37444 36756 36875 178,622,800 -385.90(-1.04%)
May 17, 2012 37509 37741 37212 37261 195,868,000 -249.90(-0.67%)
May 16, 2012 37920 38092 37406 37511 250,484,608 -428.50(-1.13%)
May 15, 2012 38353 38548 37810 37940 230,226,800 -412.50(-1.08%)
May 14, 2012 38819 38819 38320 38352 168,399,008 -536.70(-1.38%)
May 13, 2012 39171 39203 38831 38889 0 +0.00(+0.00%)
May 12, 2012 39171 39203 38831 38889 0 +0.00(+0.00%)
May 11, 2012 39171 39203 38831 38889 174,087,200 -282.10(-0.72%)
May 10, 2012 39123 39370 39046 39171 212,816,992 +48.10(+0.12%)
May 09, 2012 39210 39220 38875 39123 264,871,200 -91.80(-0.23%)
May 08, 2012 40047 40050 38968 39215 439,689,792 -830.90(-2.07%)
May 07, 2012 39407 40046 39261 40046 251,409,792 +448.10(+1.13%)
May 06, 2012 39459 39604 39307 39597 0 +0.00(+0.00%)
May 05, 2012 39459 39604 39307 39597 0 +188.80(+0.48%)
May 04, 2012 39581 39585 39324 39409 223,984,000 -171.50(-0.43%)
May 03, 2012 39604 39844 39362 39580 264,934,000 -17.30(-0.04%)
May 02, 2012 39459 39604 39307 39597 257,144,608 +136.40(+0.35%)
May 01, 2012 39315 39466 39131 39461 0 +0.00(+0.00%)
Apr 30, 2012 39315 39466 39131 39461 161,809,200 +136.90(+0.35%)
Apr 29, 2012 39206 39384 38921 39324 0 +0.00(+0.00%)
Apr 28, 2012 39206 39384 38921 39324 0 +0.00(+0.00%)
Apr 27, 2012 39206 39384 38921 39324 220,714,592 +111.90(+0.29%)
Apr 26, 2012 39066 39235 38927 39212 177,451,600 +146.20(+0.37%)
Apr 25, 2012 38851 39068 38729 39066 259,278,208 +216.90(+0.56%)
Apr 24, 2012 38968 39066 38706 38849 226,713,792 -112.70(-0.29%)
Apr 23, 2012 39336 39336 38062 38962 347,764,000 -393.10(-1.00%)
Apr 22, 2012 39396 39607 39316 39355 0 +0.00(+0.00%)
Apr 21, 2012 39396 39607 39316 39355 0 +0.00(+0.00%)
Apr 20, 2012 39396 39607 39316 39355 112,365,200 -40.70(-0.10%)
Apr 19, 2012 39330 39614 39296 39396 206,730,000 +65.50(+0.17%)
Apr 18, 2012 39355 39399 39133 39330 167,020,608 -25.10(-0.06%)
Apr 17, 2012 39055 39443 39055 39355 193,151,392 +300.40(+0.77%)
Apr 16, 2012 39141 39510 38693 39055 140,784,192 +610.80(+1.59%)
Apr 15, 2012 39354 39355 38321 38444 0 +0.00(+0.00%)
Apr 14, 2012 39354 39355 38321 38444 0 +0.00(+0.00%)
Apr 13, 2012 39354 39355 38321 38444 189,156,192 -913.80(-2.32%)
Apr 12, 2012 39176 39358 39110 39358 174,754,000 +190.70(+0.49%)
Apr 11, 2012 39048 39378 39048 39167 161,234,400 +131.90(+0.34%)
Apr 10, 2012 39432 39655 38913 39035 167,517,600 -396.90(-1.01%)
Apr 09, 2012 39382 39432 39097 39432 150,208,000 +33.20(+0.08%)
Apr 05, 2012 39914 39914 39380 39399 0 +0.00(+0.00%)
Apr 04, 2012 39914 39914 39380 39399 106,768,600 -526.00(-1.32%)
Apr 03, 2012 39911 39943 39756 39925 126,231,200 +16.40(+0.04%)
Apr 02, 2012 39523 39964 39392 39908 153,968,608 +387.30(+0.98%)
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.