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, 2010 33188 33531 33052 33330 219,404,496 +143.50(+0.43%)
Sep 29, 2010 33260 33335 33129 33187 133,945,504 -71.70(-0.22%)
Sep 28, 2010 33125 33276 32970 33258 140,590,400 +136.10(+0.41%)
Sep 27, 2010 33280 33305 33112 33122 129,270,704 -158.40(-0.48%)
Sep 26, 2010 33097 33440 33097 33281 0 +0.00(+0.00%)
Sep 25, 2010 33097 33440 33097 33281 0 +0.00(+0.00%)
Sep 24, 2010 33097 33440 33097 33281 184,276,400 +189.70(+0.57%)
Sep 23, 2010 33206 33338 32885 33091 136,437,904 -116.10(-0.35%)
Sep 22, 2010 33297 33301 33127 33207 146,618,704 -89.50(-0.27%)
Sep 21, 2010 33274 33396 33199 33297 169,355,600 +23.20(+0.07%)
Sep 20, 2010 33057 33288 32973 33274 198,838,704 +226.80(+0.69%)
Sep 19, 2010 33055 33047 33047 33047 0 +0.00(+0.00%)
Sep 18, 2010 33055 33047 32887 33047 0 +0.00(+0.00%)
Sep 17, 2010 33055 33047 32887 33047 0 +0.00(+0.00%)
Sep 15, 2010 33055 33060 32887 33047 178,080,496 -11.30(-0.03%)
Sep 14, 2010 32922 33097 32771 33058 147,295,904 +136.40(+0.41%)
Sep 13, 2010 32628 33099 32628 32922 144,499,296 +294.70(+0.90%)
Sep 12, 2010 32519 32631 32451 32627 0 +0.00(+0.00%)
Sep 11, 2010 32519 32631 32451 32627 0 +0.00(+0.00%)
Sep 10, 2010 32519 32631 32451 32627 106,885,504 +107.90(+0.33%)
Sep 09, 2010 32410 32607 32410 32519 143,405,504 +109.40(+0.34%)
Sep 08, 2010 32452 32561 32410 32410 188,211,504 -38.80(-0.12%)
Sep 07, 2010 32744 32744 32419 32448 141,376,800 -298.30(-0.91%)
Sep 06, 2010 32593 32754 32550 32747 45,257,000 +153.80(+0.47%)
Sep 05, 2010 32420 32871 32420 32593 0 +0.00(+0.00%)
Sep 03, 2010 32420 32871 32420 32593 136,547,200 +175.60(+0.54%)
Sep 02, 2010 32340 32538 32270 32417 132,121,800 +78.10(+0.24%)
Sep 01, 2010 31681 32386 31681 32339 231,942,400 +659.40(+2.08%)
Aug 31, 2010 31381 31692 31362 31680 414,447,104 +297.10(+0.95%)
Aug 30, 2010 31747 31816 31374 31383 109,679,400 -372.60(-1.17%)
Aug 29, 2010 31239 31757 31238 31755 0 +0.00(+0.00%)
Aug 27, 2010 31239 31757 31238 31755 153,247,808 +537.30(+1.72%)
Aug 26, 2010 31472 31634 31173 31218 162,801,904 -235.70(-0.75%)
Aug 25, 2010 31367 31464 30916 31454 232,616,304 +88.80(+0.28%)
Aug 24, 2010 32136 32136 31361 31365 239,867,008 -777.80(-2.42%)
Aug 23, 2010 32296 32404 32106 32143 113,470,800 -149.00(-0.46%)
Aug 21, 2010 32132 32292 32017 32292 0 +0.00(+0.00%)
Aug 20, 2010 32132 32292 32017 32292 82,794,800 +138.10(+0.43%)
Aug 19, 2010 32408 32421 31972 32154 137,762,496 -254.70(-0.79%)
Aug 18, 2010 32288 32415 32164 32408 165,011,296 +122.20(+0.38%)
Aug 17, 2010 32122 32435 32119 32286 149,560,992 +166.20(+0.52%)
Aug 16, 2010 32092 32136 31785 32120 101,139,600 +20.10(+0.06%)
Aug 15, 2010 32045 32154 32026 32100 0 +0.00(+0.00%)
Aug 14, 2010 32045 32154 32026 32100 0 +0.00(+0.00%)
Aug 13, 2010 32045 32154 32026 32100 98,486,800 +58.70(+0.18%)
Aug 12, 2010 32058 32107 31831 32041 132,257,400 -17.50(-0.05%)
Aug 11, 2010 32685 32685 32055 32059 162,204,304 -626.90(-1.92%)
Aug 10, 2010 32837 32837 32519 32686 149,397,792 -152.10(-0.46%)
Aug 09, 2010 32918 33022 32802 32838 101,037,504 -80.30(-0.24%)
Aug 08, 2010 32900 32957 32753 32918 0 +0.00(+0.00%)
Aug 07, 2010 32900 32957 32753 32918 0 +0.00(+0.00%)
Aug 06, 2010 32900 32957 32753 32918 129,098,200 +10.70(+0.03%)
Aug 05, 2010 32900 32962 32794 32907 132,091,400 +6.70(+0.02%)
Aug 04, 2010 32767 32976 32749 32900 144,999,696 +132.40(+0.40%)
Aug 03, 2010 32809 32862 32614 32768 143,955,600 -48.40(-0.15%)
Aug 02, 2010 32309 32820 32309 32816 205,933,504 +507.80(+1.57%)
Aug 01, 2010 32450 32455 32198 32309 0 +0.00(+0.00%)
Jul 31, 2010 32450 32455 32198 32309 0 +0.00(+0.00%)
Jul 30, 2010 32450 32455 32198 32309 342,780,992 -155.00(-0.48%)
Jul 29, 2010 32666 32802 32408 32464 178,377,600 -201.90(-0.62%)
Jul 28, 2010 32695 32745 32500 32666 177,610,400 -29.70(-0.09%)
Jul 27, 2010 32960 33044 32643 32695 170,666,896 -263.60(-0.80%)
Jul 26, 2010 32815 33041 32804 32959 146,615,696 +152.90(+0.47%)
Jul 25, 2010 32721 32818 32510 32806 0 +0.00(+0.00%)
Jul 24, 2010 32721 32818 32510 32806 0 +0.00(+0.00%)
Jul 23, 2010 32721 32818 32510 32806 164,283,600 +85.20(+0.26%)
Jul 22, 2010 32135 32721 32135 32721 166,472,608 +611.80(+1.91%)
Jul 21, 2010 32025 32318 32002 32109 151,882,000 +84.70(+0.26%)
Jul 20, 2010 31843 32025 31614 32024 109,342,000 +178.40(+0.56%)
Jul 19, 2010 31804 32006 31785 31846 85,016,600 +62.50(+0.20%)
Jul 18, 2010 32382 32384 31736 31783 0 +0.00(+0.00%)
Jul 17, 2010 32382 32384 31736 31783 0 +0.00(+0.00%)
Jul 16, 2010 32382 32384 31736 31783 122,753,504 -597.70(-1.85%)
Jul 15, 2010 32305 32387 32115 32381 120,083,696 +75.40(+0.23%)
Jul 14, 2010 32185 32385 32102 32306 143,231,904 +120.50(+0.37%)
Jul 13, 2010 31872 32251 31872 32185 143,620,800 +314.60(+0.99%)
Jul 12, 2010 32037 32116 31788 31871 84,430,000 -133.70(-0.42%)
Jul 10, 2010 31961 32108 31784 32004 0 +0.00(+0.00%)
Jul 09, 2010 31961 32108 31784 32004 104,119,400 +43.70(+0.14%)
Jul 08, 2010 32035 32172 31734 31961 141,505,104 -74.60(-0.23%)
Jul 07, 2010 31520 32042 31503 32035 149,317,904 +501.60(+1.59%)
Jul 06, 2010 31396 31990 31343 31534 158,454,096 +142.20(+0.45%)
Jul 05, 2010 31453 31478 31336 31391 15,294,200 +11.70(+0.04%)
Jul 03, 2010 31213 31436 31075 31380 0 +0.00(+0.00%)
Jul 02, 2010 31213 31436 31075 31380 126,017,200 +182.70(+0.59%)
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.