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
Markets:
Overview
News
Currencies
International
Treasuries

(OP:DSFIY)

9.930 +0.120 (+1.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 22, 2025 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 22, 2025 9.925 10.03 9.883 9.930 116,736 +0.12(+1.22%)
Aug 21, 2025 9.814 9.910 9.754 9.810 112,328 -0.31(-3.06%)
Aug 20, 2025 9.850 10.13 9.783 10.12 165,113 +0.29(+2.95%)
Aug 19, 2025 9.860 9.920 9.750 9.830 123,423 +0.13(+1.34%)
Aug 18, 2025 9.640 9.720 9.620 9.700 163,721 +0.12(+1.25%)
Aug 15, 2025 9.716 9.750 9.500 9.580 97,346 +0.00(+0.00%)
Aug 14, 2025 9.607 9.630 9.420 9.580 100,233 -0.07(-0.73%)
Aug 13, 2025 9.598 9.680 9.450 9.650 141,168 +0.02(+0.21%)
Aug 12, 2025 9.560 9.660 9.410 9.630 110,674 +0.10(+1.05%)
Aug 11, 2025 9.549 9.650 9.411 9.530 205,894 -0.09(-0.94%)
Aug 08, 2025 9.585 9.650 9.480 9.620 122,215 -0.02(-0.21%)
Aug 07, 2025 9.715 9.715 9.450 9.640 161,957 +0.06(+0.65%)
Aug 06, 2025 9.600 9.620 9.477 9.578 64,427 +0.01(+0.08%)
Aug 05, 2025 9.590 9.690 9.500 9.570 136,114 -0.01(-0.10%)
Aug 04, 2025 9.650 9.650 9.488 9.580 207,289 +0.08(+0.84%)
Aug 01, 2025 9.540 9.600 9.320 9.500 128,236 -0.31(-3.16%)
Jul 31, 2025 9.880 9.880 9.630 9.810 235,232 +0.12(+1.24%)
Jul 30, 2025 9.745 9.920 9.670 9.690 110,194 -0.28(-2.81%)
Jul 29, 2025 10.17 10.17 9.910 9.970 105,423 -0.10(-0.99%)
Jul 28, 2025 10.26 10.26 10.05 10.07 67,168 -0.43(-4.10%)
Jul 25, 2025 10.51 10.51 10.16 10.50 30,446 -0.06(-0.57%)
Jul 24, 2025 10.53 10.56 10.39 10.56 43,945 -0.09(-0.85%)
Jul 23, 2025 10.58 10.97 10.39 10.65 93,936 +0.24(+2.31%)
Jul 22, 2025 10.46 10.61 10.28 10.41 91,840 -0.19(-1.79%)
Jul 21, 2025 10.35 10.71 10.35 10.60 357,624 +0.11(+1.05%)
Jul 18, 2025 10.37 10.54 10.24 10.49 244,268 +0.15(+1.45%)
Jul 17, 2025 10.39 10.48 10.28 10.34 73,277 -0.03(-0.29%)
Jul 16, 2025 10.28 10.43 10.20 10.37 56,319 +0.02(+0.19%)
Jul 15, 2025 10.43 10.49 10.35 10.35 50,234 -0.06(-0.58%)
Jul 14, 2025 10.42 10.52 10.36 10.41 56,623 -0.12(-1.14%)
Jul 11, 2025 10.60 10.60 10.50 10.53 82,878 -0.22(-2.05%)
Jul 10, 2025 10.65 10.75 10.59 10.75 66,064 +0.13(+1.22%)
Jul 09, 2025 10.63 10.76 10.55 10.62 59,168 -0.15(-1.35%)
Jul 08, 2025 10.38 10.78 10.38 10.77 49,815 +0.14(+1.27%)
Jul 07, 2025 10.64 10.75 10.59 10.63 59,808 -0.20(-1.85%)
Jul 03, 2025 10.73 10.84 10.61 10.83 26,858 +0.11(+1.03%)
Jul 02, 2025 10.43 10.82 10.43 10.72 78,126 -0.00(-0.02%)
Jul 01, 2025 10.71 10.81 10.57 10.72 51,054 +0.03(+0.30%)
Jun 30, 2025 10.53 10.83 10.53 10.69 48,854 -0.28(-2.53%)
Jun 27, 2025 11.00 11.06 10.87 10.97 36,005 +0.15(+1.37%)
Jun 26, 2025 10.79 10.86 10.68 10.82 54,710 +0.09(+0.88%)
Jun 25, 2025 10.76 10.78 10.53 10.73 45,323 -0.40(-3.63%)
Jun 24, 2025 10.73 11.14 10.73 11.13 53,673 +0.20(+1.83%)
Jun 23, 2025 10.86 11.05 10.32 10.93 43,623 +0.13(+1.20%)
Jun 20, 2025 10.90 11.07 10.71 10.80 42,476 -0.14(-1.28%)
Jun 18, 2025 11.02 11.02 10.89 10.94 92,697 -0.15(-1.35%)
Jun 17, 2025 11.11 11.17 10.88 11.09 33,935 +0.03(+0.27%)
Jun 16, 2025 11.14 11.22 11.01 11.06 64,336 -0.10(-0.90%)
Jun 13, 2025 11.22 11.36 11.11 11.16 53,503 -0.02(-0.18%)
Jun 12, 2025 11.25 11.35 11.04 11.18 84,441 +0.03(+0.22%)
Jun 11, 2025 11.37 11.37 11.02 11.15 40,455 -0.21(-1.80%)
Jun 10, 2025 11.23 11.39 11.23 11.36 36,204 +0.18(+1.61%)
Jun 09, 2025 11.15 11.33 11.15 11.18 36,951 -0.01(-0.09%)
Jun 06, 2025 11.15 11.27 10.89 11.19 26,816 +0.02(+0.20%)
Jun 05, 2025 11.20 11.26 11.11 11.17 99,842 -0.08(-0.73%)
Jun 04, 2025 11.37 11.42 11.22 11.25 655,756 +0.07(+0.61%)
Jun 03, 2025 11.30 11.51 11.04 11.18 446,088 -0.15(-1.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.