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 (%)
Aug 29, 2003 4235 4278 4229 4245 35,200 +32.44(+0.77%)
Aug 28, 2003 4256 4256 4179 4212 28,600 +6.73(+0.16%)
Aug 27, 2003 4173 4222 4173 4206 25,600 +53.27(+1.28%)
Aug 26, 2003 4022 4160 4022 4152 28,800 +147.66(+3.69%)
Aug 25, 2003 4150 4171 3944 4005 34,200 -120.49(-2.92%)
Aug 22, 2003 4147 4150 4084 4125 28,000 +29.73(+0.73%)
Aug 21, 2003 4075 4107 4073 4095 27,000 +38.79(+0.96%)
Aug 20, 2003 4028 4066 4028 4057 21,200 +49.69(+1.24%)
Aug 19, 2003 3986 4026 3982 4007 24,400 +29.18(+0.73%)
Aug 18, 2003 3932 3985 3928 3978 19,400 +56.53(+1.44%)
Aug 14, 2003 3933 3959 3909 3921 22,600 -4.87(-0.12%)
Aug 13, 2003 3910 3936 3874 3926 25,200 +36.66(+0.94%)
Aug 12, 2003 3907 3939 3879 3889 27,400 -4.00(-0.10%)
Aug 11, 2003 3842 3916 3842 3893 21,800 +9.65(+0.25%)
Aug 08, 2003 3824 3891 3823 3884 29,200 +76.93(+2.02%)
Aug 07, 2003 3749 3816 3734 3807 24,200 +65.17(+1.74%)
Aug 06, 2003 3755 3799 3722 3742 29,000 -24.16(-0.64%)
Aug 05, 2003 3846 3879 3762 3766 26,000 -66.68(-1.74%)
Aug 04, 2003 3799 3841 3786 3832 19,800 +17.19(+0.45%)
Aug 01, 2003 3801 3831 3780 3815 26,000 +22.70(+0.60%)
Jul 31, 2003 3797 3836 3785 3793 37,000 +12.19(+0.32%)
Jul 30, 2003 3762 3800 3760 3780 22,600 +15.98(+0.42%)
Jul 29, 2003 3732 3771 3695 3764 21,800 +24.68(+0.66%)
Jul 28, 2003 3746 3776 3730 3740 24,600 +13.30(+0.36%)
Jul 25, 2003 3685 3738 3662 3726 25,800 +58.39(+1.59%)
Jul 24, 2003 3596 3677 3573 3668 44,400 +90.18(+2.52%)
Jul 23, 2003 3572 3597 3552 3578 31,800 +23.76(+0.67%)
Jul 22, 2003 3557 3582 3534 3554 22,400 -15.45(-0.43%)
Jul 21, 2003 3655 3665 3564 3570 19,400 -78.00(-2.14%)
Jul 18, 2003 3651 3684 3626 3648 22,000 -21.33(-0.58%)
Jul 17, 2003 3729 3750 3660 3669 22,000 -52.74(-1.42%)
Jul 16, 2003 3702 3729 3663 3722 18,400 +35.31(+0.96%)
Jul 15, 2003 3719 3734 3657 3686 22,800 -34.41(-0.92%)
Jul 14, 2003 3705 3727 3705 3721 21,200 +44.49(+1.21%)
Jul 11, 2003 3682 3715 3659 3676 0 -3.37(-0.09%)
Jul 10, 2003 3639 3684 3639 3680 0 +58.84(+1.63%)
Jul 09, 2003 3636 3645 3605 3621 0 -8.89(-0.24%)
Jul 08, 2003 3628 3646 3623 3630 0 +17.15(+0.47%)
Jul 07, 2003 3631 3645 3607 3613 0 -9.81(-0.27%)
Jul 04, 2003 3642 3662 3610 3622 0 -17.55(-0.48%)
Jul 03, 2003 3617 3662 3592 3640 0 +38.50(+1.07%)
Jul 02, 2003 3613 3641 3596 3601 0 -3.04(-0.08%)
Jul 01, 2003 3618 3623 3585 3604 0 -2.70(-0.07%)
Jun 30, 2003 3586 3633 3586 3607 0 +24.07(+0.67%)
Jun 27, 2003 3578 3590 3533 3583 0 +30.66(+0.86%)
Jun 26, 2003 3528 3565 3522 3552 0 +35.13(+1.00%)
Jun 25, 2003 3457 3527 3457 3517 0 +69.82(+2.03%)
Jun 24, 2003 3441 3473 3438 3447 0 -13.93(-0.40%)
Jun 23, 2003 3500 3510 3457 3461 0 -38.12(-1.09%)
Jun 20, 2003 3451 3503 3427 3500 0 +44.90(+1.30%)
Jun 19, 2003 3429 3467 3429 3455 0 +23.64(+0.69%)
Jun 18, 2003 3441 3453 3418 3431 0 -0.07(-0.00%)
Jun 17, 2003 3362 3436 3362 3431 0 +94.39(+2.83%)
Jun 16, 2003 3358 3362 3325 3337 0 -17.50(-0.52%)
Jun 13, 2003 3343 3364 3339 3354 0 +16.84(+0.50%)
Jun 12, 2003 3319 3341 3319 3337 0 +22.70(+0.68%)
Jun 11, 2003 3289 3328 3288 3315 0 +25.05(+0.76%)
Jun 10, 2003 3333 3350 3281 3290 0 -47.76(-1.43%)
Jun 09, 2003 3305 3351 3295 3337 0 +34.07(+1.03%)
Jun 06, 2003 3270 3314 3270 3303 0 +41.04(+1.26%)
Jun 05, 2003 3233 3274 3233 3262 0 +45.71(+1.42%)
Jun 04, 2003 3187 3220 3187 3216 0 +34.52(+1.08%)
Jun 03, 2003 3213 3214 3177 3182 0 -24.41(-0.76%)
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.