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 (%)
Sep 30, 2003 7837 7852 7795 7822 76,826,400 -13.88(-0.18%)
Sep 29, 2003 7795 7836 7784 7836 37,678,400 +50.14(+0.64%)
Sep 26, 2003 7772 7800 7760 7786 50,282,200 +14.29(+0.18%)
Sep 25, 2003 7789 7794 7764 7772 136,972,608 -16.15(-0.21%)
Sep 24, 2003 7835 7861 7787 7788 61,942,600 -46.39(-0.59%)
Sep 23, 2003 7816 7838 7795 7834 51,017,800 +19.00(+0.24%)
Sep 22, 2003 7892 7892 7792 7815 48,886,600 -76.20(-0.97%)
Sep 19, 2003 7868 7902 7833 7892 64,311,400 +23.39(+0.30%)
Sep 18, 2003 7746 7869 7746 7868 69,871,000 +121.74(+1.57%)
Sep 17, 2003 7730 7747 7698 7747 80,226,600 +17.40(+0.23%)
Sep 15, 2003 7715 7740 7697 7729 44,432,200 +16.39(+0.21%)
Sep 12, 2003 7742 7742 7705 7713 53,859,800 -29.12(-0.38%)
Sep 11, 2003 7735 7749 7720 7742 75,470,800 +7.15(+0.09%)
Sep 10, 2003 7732 7753 7691 7735 68,462,600 +1.82(+0.02%)
Sep 09, 2003 7815 7817 7732 7733 64,204,600 -81.73(-1.05%)
Sep 08, 2003 7776 7833 7776 7815 75,571,400 +39.29(+0.51%)
Sep 05, 2003 7720 7779 7720 7775 70,814,200 +55.86(+0.72%)
Sep 04, 2003 7718 7747 7693 7719 63,804,200 +0.36(+0.00%)
Sep 03, 2003 7672 7780 7670 7719 103,441,600 +47.38(+0.62%)
Sep 02, 2003 7632 7673 7596 7672 90,706,800 +39.92(+0.52%)
Sep 01, 2003 7593 7635 7592 7632 16,766,600 +40.40(+0.53%)
Aug 29, 2003 7568 7597 7563 7591 58,074,600 +27.93(+0.37%)
Aug 28, 2003 7502 7567 7502 7563 79,088,600 +61.41(+0.82%)
Aug 27, 2003 7439 7515 7437 7502 58,925,600 +64.36(+0.87%)
Aug 26, 2003 7435 7449 7401 7438 47,849,400 +2.39(+0.03%)
Aug 25, 2003 7495 7495 7413 7435 40,689,800 -58.40(-0.78%)
Aug 22, 2003 7498 7541 7482 7494 68,784,800 -4.58(-0.06%)
Aug 21, 2003 7460 7517 7460 7498 77,198,400 +38.16(+0.51%)
Aug 20, 2003 7487 7489 7427 7460 95,411,600 -27.42(-0.37%)
Aug 19, 2003 7500 7524 7466 7488 91,021,000 -12.44(-0.17%)
Aug 18, 2003 7420 7502 7420 7500 0 +81.58(+1.10%)
Aug 15, 2003 7422 7459 7407 7418 0 -3.31(-0.04%)
Aug 14, 2003 7369 7470 7365 7422 72,243,000 +52.82(+0.72%)
Aug 13, 2003 7359 7394 7325 7369 59,381,800 +10.55(+0.14%)
Aug 12, 2003 7357 7364 7329 7358 42,913,200 +1.75(+0.02%)
Aug 11, 2003 7317 7364 7308 7357 29,378,600 +39.93(+0.55%)
Aug 08, 2003 7307 7347 7307 7317 39,802,600 +12.02(+0.16%)
Aug 07, 2003 7230 7306 7230 7305 56,988,200 +74.60(+1.03%)
Aug 06, 2003 7273 7273 7219 7230 46,536,400 -43.38(-0.60%)
Aug 05, 2003 7345 7357 7273 7273 49,757,600 -70.98(-0.97%)
Aug 04, 2003 7319 7349 7276 7344 40,675,000 +24.02(+0.33%)
Aug 01, 2003 7355 7355 7307 7320 37,292,400 -34.66(-0.47%)
Jul 31, 2003 7263 7369 7263 7355 80,611,800 +94.87(+1.31%)
Jul 30, 2003 7241 7271 7235 7260 52,710,600 +27.00(+0.37%)
Jul 29, 2003 7315 7316 7226 7233 70,274,400 -81.02(-1.11%)
Jul 28, 2003 7350 7355 7313 7314 63,012,800 -35.74(-0.49%)
Jul 25, 2003 7310 7356 7274 7350 58,668,000 +40.55(+0.55%)
Jul 24, 2003 7281 7358 7280 7309 139,990,000 +28.76(+0.40%)
Jul 23, 2003 7165 7281 7165 7281 111,538,000 +116.36(+1.62%)
Jul 22, 2003 7025 7169 7025 7164 96,276,200 +139.56(+1.99%)
Jul 21, 2003 7032 7036 7001 7025 44,594,400 -6.03(-0.09%)
Jul 18, 2003 6999 7044 6980 7031 50,208,800 +31.69(+0.45%)
Jul 17, 2003 7023 7024 6991 6999 89,130,000 -24.87(-0.35%)
Jul 16, 2003 7122 7129 7023 7024 75,677,800 -96.37(-1.35%)
Jul 15, 2003 7170 7192 7120 7120 59,489,400 -47.23(-0.66%)
Jul 14, 2003 7085 7168 7085 7168 55,785,200 +83.72(+1.18%)
Jul 11, 2003 7097 7108 7075 7084 40,668,000 -12.22(-0.17%)
Jul 10, 2003 7172 7172 7055 7096 78,455,200 -75.85(-1.06%)
Jul 09, 2003 7235 7235 7148 7172 85,030,200 -63.05(-0.87%)
Jul 08, 2003 7215 7235 7189 7235 111,894,400 +19.91(+0.28%)
Jul 07, 2003 7143 7222 7130 7215 86,435,600 +72.18(+1.01%)
Jul 04, 2003 7128 7143 7118 7143 7,838,600 +15.43(+0.22%)
Jul 03, 2003 7163 7163 7120 7127 40,595,800 -36.60(-0.51%)
Jul 02, 2003 7124 7180 7124 7164 67,779,800 +40.48(+0.57%)
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.