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 31, 2005 7747 7808 7727 7805 9,600 +60.43(+0.78%)
Aug 30, 2005 7682 7758 7679 7745 9,800 +110.57(+1.45%)
Aug 29, 2005 7693 7700 7566 7634 7,600 -45.79(-0.60%)
Aug 26, 2005 7701 7732 7644 7680 11,800 +19.80(+0.26%)
Aug 25, 2005 7651 7672 7596 7660 10,600 +48.42(+0.64%)
Aug 24, 2005 7616 7640 7538 7612 15,000 -3.99(-0.05%)
Aug 23, 2005 7765 7771 7601 7616 11,000 -134.61(-1.74%)
Aug 22, 2005 7815 7846 7711 7751 16,000 -30.16(-0.39%)
Aug 19, 2005 7818 7868 7761 7781 10,600 -30.57(-0.39%)
Aug 18, 2005 7903 7921 7792 7811 13,200 -48.20(-0.61%)
Aug 17, 2005 7772 7871 7735 7860 11,200 +91.29(+1.18%)
Aug 16, 2005 7774 7828 7738 7768 11,000 +0.75(+0.01%)
Aug 15, 2005 7836 7861 7756 7767 0 +0.00(+0.00%)
Aug 12, 2005 7836 7861 7756 7767 16,800 -49.02(-0.63%)
Aug 11, 2005 7749 7843 7728 7817 27,000 +86.69(+1.12%)
Aug 10, 2005 7616 7741 7616 7730 14,000 +134.25(+1.77%)
Aug 09, 2005 7617 7687 7560 7596 23,200 -10.60(-0.14%)
Aug 08, 2005 7761 7781 7595 7606 16,800 -147.83(-1.91%)
Aug 05, 2005 7806 7818 7739 7754 17,400 -43.08(-0.55%)
Aug 04, 2005 7810 7826 7757 7797 23,400 +40.61(+0.52%)
Aug 03, 2005 7774 7844 7741 7756 28,600 +0.43(+0.01%)
Aug 02, 2005 7683 7763 7683 7756 19,400 +86.59(+1.13%)
Aug 01, 2005 7632 7681 7597 7669 13,800 +34.03(+0.45%)
Jul 29, 2005 7556 7709 7546 7635 21,800 +30.39(+0.40%)
Jul 28, 2005 7605 7605 7605 7605 0 +0.00(+0.00%)
Jul 27, 2005 7560 7620 7505 7605 13,200 +52.26(+0.69%)
Jul 26, 2005 7524 7565 7473 7553 20,200 +47.17(+0.63%)
Jul 25, 2005 7428 7527 7428 7506 17,200 +82.35(+1.11%)
Jul 22, 2005 7307 7430 7273 7423 12,200 +118.93(+1.63%)
Jul 21, 2005 7346 7381 7276 7304 12,600 -38.57(-0.53%)
Jul 20, 2005 7374 7393 7334 7343 9,800 -3.74(-0.05%)
Jul 19, 2005 7349 7386 7318 7347 11,000 -0.47(-0.01%)
Jul 18, 2005 7326 7360 7309 7347 17,400 +75.56(+1.04%)
Jul 15, 2005 7192 7283 7178 7272 10,400 +83.84(+1.17%)
Jul 14, 2005 7263 7263 7164 7188 13,600 -60.21(-0.83%)
Jul 13, 2005 7303 7338 7237 7248 11,600 -56.04(-0.77%)
Jul 12, 2005 7298 7352 7218 7304 17,000 -2.79(-0.04%)
Jul 11, 2005 7228 7320 7228 7307 13,400 +94.66(+1.31%)
Jul 08, 2005 7172 7240 7158 7212 14,600 +66.95(+0.94%)
Jul 07, 2005 7281 7307 7123 7145 16,800 -142.47(-1.95%)
Jul 06, 2005 7227 7296 7227 7288 13,400 +67.35(+0.93%)
Jul 05, 2005 7275 7309 7210 7220 12,600 -57.06(-0.78%)
Jul 04, 2005 7187 7284 7187 7277 9,600 +66.54(+0.92%)
Jul 01, 2005 7165 7229 7155 7211 12,600 +16.92(+0.24%)
Jun 30, 2005 7154 7218 7154 7194 28,600 +73.97(+1.04%)
Jun 29, 2005 7059 7125 7034 7120 14,200 +70.88(+1.01%)
Jun 28, 2005 7159 7175 7036 7049 17,400 -102.08(-1.43%)
Jun 27, 2005 7136 7228 7134 7151 18,400 +2.46(+0.03%)
Jun 24, 2005 7104 7178 7058 7149 15,400 +28.86(+0.41%)
Jun 23, 2005 7143 7157 7090 7120 20,800 -25.58(-0.36%)
Jun 22, 2005 7080 7167 7080 7145 37,200 +68.82(+0.97%)
Jun 21, 2005 6986 7084 6968 7077 19,000 +91.97(+1.32%)
Jun 20, 2005 6940 7002 6940 6985 24,400 +78.03(+1.13%)
Jun 17, 2005 6913 6922 6856 6907 11,000 +6.11(+0.09%)
Jun 16, 2005 6906 6933 6869 6900 12,600 -6.57(-0.10%)
Jun 15, 2005 6877 6916 6858 6907 9,800 +46.80(+0.68%)
Jun 14, 2005 6848 6865 6819 6860 9,200 +27.50(+0.40%)
Jun 13, 2005 6790 6844 6757 6833 8,400 +50.69(+0.75%)
Jun 10, 2005 6834 6884 6774 6782 10,200 -50.54(-0.74%)
Jun 09, 2005 6859 6863 6813 6833 14,600 -25.71(-0.37%)
Jun 08, 2005 6768 6863 6768 6858 10,000 +76.99(+1.14%)
Jun 07, 2005 6757 6795 6737 6781 8,400 +23.06(+0.34%)
Jun 06, 2005 6747 6814 6741 6758 9,800 +9.34(+0.14%)
Jun 03, 2005 6665 6761 6648 6749 12,200 +93.29(+1.40%)
Jun 02, 2005 6733 6757 6647 6656 9,400 -74.34(-1.10%)
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.