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, 2012 39885 40167 39391 39422 919,109,376 -504.10(-1.26%)
Aug 30, 2012 39910 39951 39740 39926 80,252,600 +16.80(+0.04%)
Aug 29, 2012 39951 40130 39894 39909 170,575,008 -42.00(-0.11%)
Aug 28, 2012 39966 40045 39737 39951 141,457,200 -22.00(-0.06%)
Aug 27, 2012 40217 40317 39952 39973 98,252,800 +93.90(+0.24%)
Aug 26, 2012 40027 40110 39753 39879 0 +0.00(+0.00%)
Aug 25, 2012 40027 40110 39753 39879 0 -332.40(-0.83%)
Aug 24, 2012 39878 40239 39767 40211 149,959,808 +332.40(+0.83%)
Aug 23, 2012 40027 40110 39753 39879 178,543,600 -148.10(-0.37%)
Aug 22, 2012 40097 40234 39759 40027 225,597,792 -69.50(-0.17%)
Aug 21, 2012 40339 40640 39965 40097 184,962,208 -253.40(-0.63%)
Aug 20, 2012 40550 40618 40348 40350 105,449,600 -364.90(-0.90%)
Aug 19, 2012 40797 40862 40485 40715 0 +0.00(+0.00%)
Aug 18, 2012 40797 40862 40485 40715 0 +167.40(+0.41%)
Aug 17, 2012 40706 40809 40547 40548 191,584,400 -167.40(-0.41%)
Aug 16, 2012 40797 40862 40485 40715 233,547,392 -77.70(-0.19%)
Aug 15, 2012 40645 40805 40228 40793 179,690,800 +147.60(+0.36%)
Aug 14, 2012 40369 40730 40369 40645 157,388,000 +278.70(+0.69%)
Aug 13, 2012 40853 40932 40361 40366 121,431,000 -311.20(-0.77%)
Aug 12, 2012 40836 40991 40677 40678 0 +0.00(+0.00%)
Aug 11, 2012 40836 40991 40677 40678 0 -172.50(-0.42%)
Aug 10, 2012 40678 40854 40546 40850 162,371,200 +172.50(+0.42%)
Aug 09, 2012 40836 40991 40677 40678 158,944,000 -173.70(-0.43%)
Aug 08, 2012 41070 41090 40763 40851 157,632,000 -219.00(-0.53%)
Aug 07, 2012 41096 41384 41059 41070 145,141,792 -26.20(-0.06%)
Aug 06, 2012 40999 41154 40935 41096 152,137,792 +98.20(+0.24%)
Aug 05, 2012 40760 41163 40759 40998 0 +0.00(+0.00%)
Aug 04, 2012 40760 41163 40759 40998 0 -0.20(-0.00%)
Aug 03, 2012 40760 41163 40759 40998 121,473,400 +239.40(+0.59%)
Aug 02, 2012 40804 40869 40630 40759 167,643,200 -46.40(-0.11%)
Aug 01, 2012 40699 41079 40601 40805 139,275,600 +101.10(+0.25%)
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%)
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.