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 (%)
Jul 30, 2004 10060 10118 10039 10116 67,048,600 +56.10(+0.56%)
Jul 29, 2004 10092 10137 10057 10060 77,404,000 -30.30(-0.30%)
Jul 28, 2004 10120 10130 9966 10091 80,415,400 -29.40(-0.29%)
Jul 27, 2004 9928 10120 9928 10120 77,451,400 +198.60(+2.00%)
Jul 26, 2004 9908 9932 9902 9921 24,215,800 +13.73(+0.14%)
Jul 23, 2004 9989 9989 9908 9908 40,246,800 -79.66(-0.80%)
Jul 22, 2004 9988 10004 9952 9987 59,781,400 +0.27(+0.00%)
Jul 21, 2004 10021 10103 9982 9987 74,639,000 -38.04(-0.38%)
Jul 20, 2004 9922 10025 9901 10025 104,999,000 +103.94(+1.05%)
Jul 19, 2004 9919 9965 9910 9921 63,765,000 -2.76(-0.03%)
Jul 16, 2004 9881 9988 9881 9924 70,666,800 +48.35(+0.49%)
Jul 15, 2004 9843 9876 9817 9876 76,614,000 +32.55(+0.33%)
Jul 14, 2004 10031 10031 9838 9843 64,967,800 -190.88(-1.90%)
Jul 13, 2004 10090 10097 10025 10034 46,482,400 -56.50(-0.56%)
Jul 12, 2004 10043 10101 10032 10090 49,500,200 +48.10(+0.48%)
Jul 09, 2004 9989 10045 9989 10042 42,041,800 +67.18(+0.67%)
Jul 08, 2004 10031 10043 9975 9975 76,381,000 -66.88(-0.67%)
Jul 07, 2004 10121 10140 10038 10042 61,959,400 -79.10(-0.78%)
Jul 06, 2004 10222 10228 10118 10121 57,272,200 -101.40(-0.99%)
Jul 05, 2004 10236 10248 10222 10222 5,828,400 -18.30(-0.18%)
Jul 02, 2004 10263 10263 10194 10241 36,329,200 -20.20(-0.20%)
Jul 01, 2004 10282 10298 10232 10261 62,861,000 -20.80(-0.20%)
Jun 30, 2004 10137 10282 10137 10282 72,581,600 +144.40(+1.42%)
Jun 29, 2004 10136 10188 10114 10137 54,784,400 +0.40(+0.00%)
Jun 28, 2004 10145 10204 10130 10137 61,043,400 +8.20(+0.08%)
Jun 25, 2004 10182 10199 10119 10129 62,222,600 -53.70(-0.53%)
Jun 24, 2004 10138 10184 10137 10182 67,551,400 +44.60(+0.44%)
Jun 23, 2004 10140 10147 10066 10138 57,742,000 -2.30(-0.02%)
Jun 22, 2004 10188 10191 10139 10140 69,228,200 -47.70(-0.47%)
Jun 21, 2004 10217 10286 10186 10188 45,441,400 -36.50(-0.36%)
Jun 18, 2004 10175 10234 10158 10224 43,508,200 +49.10(+0.48%)
Jun 17, 2004 10152 10187 10106 10175 36,492,000 +23.70(+0.23%)
Jun 16, 2004 10236 10236 10145 10152 40,924,000 -69.10(-0.68%)
Jun 15, 2004 10094 10227 10094 10221 70,228,800 +127.70(+1.27%)
Jun 14, 2004 10214 10214 10083 10093 38,198,200 -121.50(-1.19%)
Jun 11, 2004 10230 10232 10207 10214 6,813,000 -16.00(-0.16%)
Jun 10, 2004 10219 10253 10204 10230 64,806,400 +11.50(+0.11%)
Jun 09, 2004 10336 10337 10206 10219 50,743,200 -117.10(-1.13%)
Jun 08, 2004 10368 10368 10276 10336 90,511,800 -32.50(-0.31%)
Jun 07, 2004 10058 10369 10058 10369 92,744,400 +311.00(+3.09%)
Jun 04, 2004 9908 10064 9908 10058 56,983,200 +150.01(+1.51%)
Jun 03, 2004 9981 9983 9900 9908 58,291,200 -74.30(-0.74%)
Jun 02, 2004 10044 10054 9982 9982 50,202,200 -61.41(-0.61%)
Jun 01, 2004 10036 10066 10028 10043 38,796,600 +7.00(+0.07%)
May 31, 2004 10028 10054 9994 10036 11,846,800 +7.90(+0.08%)
May 28, 2004 10154 10203 10024 10028 74,818,000 -125.20(-1.23%)
May 27, 2004 10063 10162 10063 10154 83,710,400 +91.00(+0.90%)
May 26, 2004 9991 10069 9976 10063 80,802,000 +71.40(+0.71%)
May 25, 2004 9897 9991 9883 9991 68,228,000 +99.71(+1.01%)
May 24, 2004 9824 9909 9824 9891 53,540,800 +69.10(+0.70%)
May 21, 2004 9827 9862 9821 9822 50,507,800 +11.61(+0.12%)
May 20, 2004 9761 9827 9753 9811 68,158,400 +43.15(+0.44%)
May 19, 2004 9743 9962 9730 9768 106,441,200 +37.47(+0.39%)
May 18, 2004 9606 9749 9606 9730 95,781,400 +124.54(+1.30%)
May 17, 2004 9779 9779 9590 9606 88,120,200 -180.70(-1.85%)
May 14, 2004 9775 9856 9763 9786 81,081,200 +2.23(+0.02%)
May 13, 2004 9691 9830 9672 9784 83,225,000 +93.42(+0.96%)
May 12, 2004 9648 9717 9579 9691 88,194,800 +42.57(+0.44%)
May 11, 2004 9441 9741 9441 9648 106,413,400 +207.53(+2.20%)
May 10, 2004 9777 9777 9424 9441 133,019,400 -350.42(-3.58%)
May 07, 2004 9852 9852 9710 9791 97,285,800 -61.42(-0.62%)
May 06, 2004 10114 10114 9840 9852 130,252,000 -262.09(-2.59%)
May 05, 2004 10333 10346 10114 10114 67,632,600 -218.70(-2.12%)
May 04, 2004 10192 10351 10188 10333 86,749,200 +141.70(+1.39%)
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.