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:

TravelersCompanies (NY: TRV )

245.94 -4.15 (-1.66%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 104.93 105.43 102.51 104.19 1,512,219 -1.38(-1.30%)
Jul 30, 2020 104.26 106.27 103.14 105.56 1,244,985 -0.84(-0.79%)
Jul 29, 2020 104.62 106.77 104.09 106.40 1,135,044 +1.66(+1.58%)
Jul 28, 2020 105.98 106.75 104.63 104.74 1,482,872 -1.46(-1.37%)
Jul 27, 2020 107.08 107.30 105.48 106.20 1,372,046 -1.50(-1.40%)
Jul 24, 2020 108.73 109.70 107.03 107.70 1,694,300 -0.30(-0.28%)
Jul 23, 2020 110.80 111.36 106.99 108.00 2,336,180 -3.31(-2.97%)
Jul 22, 2020 108.73 111.60 108.39 111.31 1,446,882 +1.66(+1.51%)
Jul 21, 2020 108.77 110.82 108.57 109.65 1,460,797 +1.50(+1.39%)
Jul 20, 2020 108.26 109.63 107.61 108.15 1,289,499 -0.35(-0.33%)
Jul 17, 2020 110.03 110.03 107.99 108.50 1,429,305 -1.22(-1.11%)
Jul 16, 2020 108.39 111.72 108.19 109.72 1,501,633 +1.24(+1.14%)
Jul 15, 2020 110.53 110.69 107.45 108.49 1,633,050 +0.54(+0.50%)
Jul 14, 2020 104.05 108.33 103.23 107.95 2,514,639 +3.92(+3.77%)
Jul 13, 2020 104.36 106.01 102.77 104.03 1,361,489 +0.36(+0.35%)
Jul 10, 2020 100.38 104.03 100.36 103.66 1,179,025 +3.46(+3.45%)
Jul 09, 2020 103.24 103.24 99.34 100.20 1,654,299 -2.86(-2.78%)
Jul 08, 2020 101.91 103.61 101.53 103.06 1,747,448 +0.64(+0.62%)
Jul 07, 2020 103.43 103.64 101.97 102.42 1,342,642 -1.90(-1.82%)
Jul 06, 2020 104.95 105.97 103.20 104.33 1,460,166 +1.92(+1.88%)
Jul 02, 2020 104.75 105.63 102.15 102.40 1,142,346 -0.04(-0.04%)
Jul 01, 2020 103.77 104.53 102.17 102.44 1,021,866 -1.41(-1.36%)
Jun 30, 2020 102.41 104.25 102.08 103.85 1,608,283 +1.05(+1.02%)
Jun 29, 2020 102.34 103.28 100.97 102.81 1,275,208 +1.73(+1.71%)
Jun 26, 2020 103.13 104.19 100.67 101.08 2,762,628 -3.30(-3.16%)
Jun 25, 2020 102.49 104.56 101.56 104.37 1,330,993 +1.60(+1.56%)
Jun 24, 2020 104.34 104.44 101.44 102.77 3,321,346 -3.03(-2.87%)
Jun 23, 2020 107.33 107.87 105.62 105.80 1,893,202 -0.04(-0.03%)
Jun 22, 2020 104.95 106.33 104.06 105.84 2,160,064 -0.30(-0.28%)
Jun 19, 2020 107.22 107.22 104.94 106.14 5,222,153 +0.46(+0.44%)
Jun 18, 2020 103.69 106.17 103.35 105.67 1,220,162 +1.12(+1.07%)
Jun 17, 2020 106.36 106.36 104.30 104.55 1,458,691 -1.21(-1.15%)
Jun 16, 2020 108.77 108.77 103.96 105.76 1,697,003 +1.18(+1.13%)
Jun 15, 2020 99.71 105.51 98.49 104.58 2,133,081 +1.38(+1.34%)
Jun 12, 2020 104.46 105.22 100.67 103.20 2,070,214 +2.53(+2.51%)
Jun 11, 2020 106.00 106.89 100.50 100.67 3,888,915 -9.50(-8.62%)
Jun 10, 2020 112.69 113.51 110.15 110.16 3,709,003 -4.04(-3.54%)
Jun 09, 2020 113.18 115.64 112.84 114.20 3,157,578 -1.58(-1.36%)
Jun 08, 2020 113.07 115.90 112.72 115.78 3,501,984 +3.29(+2.93%)
Jun 05, 2020 109.69 113.32 108.71 112.49 3,459,897 +5.75(+5.39%)
Jun 04, 2020 103.10 106.74 102.17 106.73 1,874,240 +3.19(+3.08%)
Jun 03, 2020 102.24 104.02 101.78 103.54 1,961,403 +3.14(+3.13%)
Jun 02, 2020 99.56 100.82 98.19 100.40 1,985,282 +1.67(+1.69%)
Jun 01, 2020 96.60 98.87 95.36 98.73 1,908,944 +1.96(+2.03%)
May 29, 2020 96.18 98.35 95.59 96.77 3,287,433 -0.55(-0.57%)
May 28, 2020 98.13 98.38 96.41 97.32 2,242,526 +0.70(+0.72%)
May 27, 2020 96.77 97.11 95.00 96.62 1,921,631 +3.13(+3.35%)
May 26, 2020 93.82 94.59 92.92 93.49 3,140,344 +2.95(+3.26%)
May 22, 2020 89.81 90.65 88.83 90.54 1,885,387 +0.84(+0.94%)
May 21, 2020 85.93 91.18 85.87 89.70 3,309,402 +3.28(+3.80%)
May 20, 2020 85.55 86.97 84.82 86.42 2,029,362 +2.05(+2.43%)
May 19, 2020 85.74 85.99 84.06 84.37 1,767,390 -1.84(-2.13%)
May 18, 2020 85.02 86.93 84.57 86.20 1,886,159 +4.51(+5.53%)
May 15, 2020 80.71 81.79 79.35 81.69 3,706,432 +0.08(+0.10%)
May 14, 2020 79.78 82.28 76.98 81.61 2,931,089 +0.33(+0.40%)
May 13, 2020 84.00 84.21 80.98 81.28 2,171,258 -3.71(-4.36%)
May 12, 2020 86.57 87.50 84.93 84.99 2,114,707 -1.40(-1.62%)
May 11, 2020 87.41 87.48 85.44 86.39 1,123,407 -1.66(-1.88%)
May 08, 2020 88.19 88.30 86.39 88.05 1,243,842 +1.39(+1.61%)
May 07, 2020 85.21 88.55 85.21 86.65 1,473,798 +2.27(+2.69%)
May 06, 2020 88.30 88.48 84.33 84.38 1,447,534 -3.22(-3.68%)
May 05, 2020 88.30 90.12 87.52 87.60 1,988,544 -0.05(-0.06%)
May 04, 2020 86.13 87.79 84.53 87.66 1,832,610 +0.78(+0.90%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.