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 31, 2012 41333 41486 40704 40704 261,559,392 -628.80(-1.52%)
Jul 30, 2012 41472 41525 41188 41333 180,439,008 -143.10(-0.35%)
Jul 29, 2012 40979 41601 40790 41476 0 +0.00(+0.00%)
Jul 28, 2012 40979 41601 40790 41476 0 -0.30(-0.00%)
Jul 27, 2012 40979 41601 40790 41476 272,049,408 +499.20(+1.22%)
Jul 26, 2012 40443 40983 40443 40977 174,592,400 +542.20(+1.34%)
Jul 25, 2012 40698 40891 40434 40435 140,994,208 -262.80(-0.65%)
Jul 24, 2012 40948 41014 40567 40698 159,961,408 -249.70(-0.61%)
Jul 23, 2012 40806 40964 40365 40948 136,236,992 +195.10(+0.48%)
Jul 22, 2012 40748 40801 40477 40752 0 +0.00(+0.00%)
Jul 21, 2012 40748 40801 40477 40752 0 -56.20(-0.14%)
Jul 20, 2012 40755 40842 40638 40809 185,224,400 +56.20(+0.14%)
Jul 19, 2012 40748 40801 40477 40752 154,882,400 +5.00(+0.01%)
Jul 18, 2012 41225 41346 40738 40748 160,594,800 -525.50(-1.27%)
Jul 17, 2012 40911 41297 40886 41273 212,000,400 +362.20(+0.89%)
Jul 16, 2012 40498 40934 40406 40911 138,286,000 +412.30(+1.02%)
Jul 15, 2012 40268 40583 40211 40498 0 +0.00(+0.00%)
Jul 14, 2012 40268 40583 40211 40498 0 +0.00(+0.00%)
Jul 13, 2012 40268 40583 40211 40498 145,145,200 +230.10(+0.57%)
Jul 12, 2012 40222 40284 39813 40268 185,157,200 +46.60(+0.12%)
Jul 11, 2012 40049 40286 39913 40222 193,389,200 +172.20(+0.43%)
Jul 10, 2012 40008 40196 39931 40050 165,805,408 +86.30(+0.22%)
Jul 09, 2012 39831 39970 39692 39963 139,973,792 +131.70(+0.33%)
Jul 08, 2012 40048 40058 39823 39832 0 +0.00(+0.00%)
Jul 07, 2012 40048 40058 39823 39832 0 +0.00(+0.00%)
Jul 06, 2012 40048 40058 39823 39832 123,211,800 -209.10(-0.52%)
Jul 05, 2012 40348 40401 39950 40041 174,588,608 -312.70(-0.77%)
Jul 04, 2012 40439 40510 40323 40353 48,215,600 -81.30(-0.20%)
Jul 03, 2012 40109 40550 40087 40435 149,448,000 +325.80(+0.81%)
Jul 02, 2012 40204 40407 39959 40109 163,289,200 -90.70(-0.23%)
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%)
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.