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:

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 778.71 785.26 767.38 778.18 2,297,494 +3.28(+0.42%)
Mar 26, 2024 774.20 778.33 769.00 774.90 2,098,742 +1.76(+0.23%)
Mar 25, 2024 771.10 778.49 768.15 773.14 1,805,815 +2.53(+0.33%)
Mar 22, 2024 770.00 777.00 767.28 770.61 1,981,021 +0.35(+0.05%)
Mar 21, 2024 774.00 780.54 758.88 770.26 3,014,782 -2.60(-0.34%)
Mar 20, 2024 770.11 773.16 756.64 772.86 2,037,274 +0.08(+0.01%)
Mar 19, 2024 758.44 773.85 755.00 772.78 2,556,082 +10.12(+1.33%)
Mar 18, 2024 762.28 769.68 758.25 762.66 2,520,846 +8.49(+1.13%)
Mar 15, 2024 755.38 760.89 747.71 754.17 3,730,065 -6.56(-0.86%)
Mar 14, 2024 764.95 768.00 749.40 760.73 2,646,945 +2.89(+0.38%)
Mar 13, 2024 757.00 760.77 745.71 757.84 2,357,108 +2.89(+0.38%)
Mar 12, 2024 740.96 755.97 738.01 754.95 2,698,873 +20.58(+2.80%)
Mar 11, 2024 752.21 756.80 727.62 734.37 3,970,033 -27.77(-3.64%)
Mar 08, 2024 780.00 780.00 755.00 762.14 4,054,967 -18.02(-2.31%)
Mar 07, 2024 771.84 792.99 761.12 780.16 3,973,295 +0.39(+0.05%)
Mar 06, 2024 784.29 787.85 774.00 779.77 2,513,446 +2.18(+0.28%)
Mar 05, 2024 785.31 788.53 769.27 777.59 3,165,930 -14.69(-1.85%)
Mar 04, 2024 796.44 800.78 786.16 792.28 3,850,689 +10.16(+1.30%)
Mar 01, 2024 769.02 784.08 764.13 782.12 4,247,565 +28.44(+3.77%)
Feb 29, 2024 753.08 756.46 744.02 753.68 3,922,169 -3.96(-0.52%)
Feb 28, 2024 762.25 763.00 751.66 757.64 2,714,638 -7.36(-0.96%)
Feb 27, 2024 754.90 772.95 745.44 765.00 2,767,710 -6.92(-0.90%)
Feb 26, 2024 771.30 780.22 769.12 771.92 2,241,267 +2.38(+0.31%)
Feb 23, 2024 774.00 777.65 762.26 769.54 2,394,807 -0.10(-0.01%)
Feb 22, 2024 763.58 775.12 756.27 769.64 3,162,785 +23.73(+3.18%)
Feb 21, 2024 738.08 749.50 733.24 745.91 3,542,063 -9.75(-1.29%)
Feb 20, 2024 790.00 793.38 753.20 755.66 4,697,518 -26.40(-3.38%)
Feb 16, 2024 771.03 794.47 763.50 782.06 5,012,791 +24.28(+3.20%)
Feb 15, 2024 755.80 762.99 750.01 757.78 2,506,113 +0.47(+0.06%)
Feb 14, 2024 745.82 764.05 745.00 757.31 3,398,336 +15.64(+2.11%)
Feb 13, 2024 728.90 741.68 728.90 741.67 2,862,355 +5.70(+0.77%)
Feb 12, 2024 739.50 739.50 725.18 735.97 2,935,692 -2.89(-0.39%)
Feb 09, 2024 734.21 744.39 732.33 738.87 2,838,863 +4.47(+0.61%)
Feb 08, 2024 727.05 739.70 724.48 734.39 4,796,388 +10.28(+1.42%)
Feb 07, 2024 709.14 739.69 705.78 724.11 5,797,783 +20.31(+2.89%)
Feb 06, 2024 740.70 740.70 689.89 703.80 8,201,918 -1.17(-0.17%)
Feb 05, 2024 689.81 710.63 681.34 704.96 7,580,667 +38.48(+5.77%)
Feb 02, 2024 661.22 671.44 658.58 666.48 3,024,530 +7.21(+1.09%)
Feb 01, 2024 646.20 659.36 642.04 659.27 2,496,069 +14.79(+2.30%)
Jan 31, 2024 649.24 662.39 635.88 644.48 4,725,841 +0.63(+0.10%)
Jan 30, 2024 644.57 645.67 639.88 643.85 2,008,915 -0.02(-0.00%)
Jan 29, 2024 640.38 644.52 638.65 643.87 2,721,376 +5.74(+0.90%)
Jan 26, 2024 636.24 638.48 629.40 638.13 2,414,576 +11.61(+1.85%)
Jan 25, 2024 626.27 631.51 623.59 626.52 2,411,251 -6.07(-0.96%)
Jan 24, 2024 632.41 642.04 630.89 632.59 2,279,740 +4.01(+0.64%)
Jan 23, 2024 626.59 628.90 613.74 628.58 2,544,394 -1.20(-0.19%)
Jan 22, 2024 628.90 631.53 623.91 629.78 2,032,398 +2.30(+0.37%)
Jan 19, 2024 621.30 628.49 618.91 627.48 3,130,509 +5.22(+0.84%)
Jan 18, 2024 620.19 622.79 611.63 622.26 3,389,986 -5.55(-0.88%)
Jan 17, 2024 638.33 639.40 624.10 627.81 2,127,451 -5.65(-0.89%)
Jan 16, 2024 642.78 646.60 632.56 633.46 2,416,507 -8.33(-1.30%)
Jan 12, 2024 637.08 642.87 631.90 641.79 2,071,900 +7.19(+1.13%)
Jan 11, 2024 633.28 638.64 627.04 634.61 2,693,361 +5.52(+0.88%)
Jan 10, 2024 627.39 635.94 624.66 629.09 2,681,034 +4.70(+0.75%)
Jan 09, 2024 629.00 633.32 622.63 624.39 2,922,615 -0.55(-0.09%)
Jan 08, 2024 621.34 624.96 608.52 624.93 2,456,691 +7.47(+1.21%)
Jan 05, 2024 612.93 618.86 609.12 617.47 2,416,280 +4.04(+0.66%)
Jan 04, 2024 624.17 635.30 612.20 613.42 6,276,571 -3.19(-0.52%)
Jan 03, 2024 598.95 618.75 597.75 616.62 5,131,193 +25.46(+4.31%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.