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 (%)
Apr 30, 2004 9983 10104 9948 9948 96,399,000 -32.38(-0.32%)
Apr 29, 2004 10240 10254 9959 9981 143,886,000 -260.39(-2.54%)
Apr 28, 2004 10606 10606 10238 10241 148,286,000 -365.70(-3.45%)
Apr 27, 2004 10649 10677 10570 10607 69,808,200 -42.20(-0.40%)
Apr 26, 2004 10723 10740 10627 10649 53,749,800 -72.80(-0.68%)
Apr 23, 2004 10646 10766 10646 10722 80,533,600 +76.40(+0.72%)
Apr 22, 2004 10543 10646 10532 10645 85,110,400 +105.80(+1.00%)
Apr 21, 2004 10661 10662 10520 10539 86,872,200 -124.00(-1.16%)
Apr 20, 2004 10647 10722 10647 10663 86,466,000 +16.60(+0.16%)
Apr 19, 2004 10677 10701 10583 10647 82,451,600 -30.30(-0.28%)
Apr 16, 2004 10610 10678 10590 10677 84,649,400 +66.70(+0.63%)
Apr 15, 2004 10610 10610 10550 10610 91,615,200 +0.50(+0.00%)
Apr 14, 2004 10685 10703 10610 10610 76,757,200 -76.70(-0.72%)
Apr 13, 2004 10844 10894 10685 10687 90,436,800 -157.40(-1.45%)
Apr 12, 2004 10742 10851 10742 10844 79,604,000 +97.40(+0.91%)
Apr 07, 2004 10714 10781 10675 10747 53,650,600 +32.30(+0.30%)
Apr 06, 2004 10749 10749 10700 10714 48,189,600 -34.90(-0.32%)
Apr 05, 2004 10714 10749 10684 10749 43,986,900 +35.70(+0.33%)
Apr 03, 2004 10612 10777 10612 10714 119,179,600 +101.60(+0.96%)
Apr 02, 2004 10518 10673 10518 10612 127,376,800 +94.40(+0.90%)
Apr 01, 2004 10470 10518 10443 10518 140,339,808 +48.70(+0.47%)
Mar 31, 2004 10456 10470 10415 10469 59,968,200 +13.30(+0.13%)
Mar 30, 2004 10428 10555 10428 10456 83,018,600 +0.00(+0.00%)
Mar 29, 2004 10428 10555 10428 10456 0 +23.50(+0.23%)
Mar 27, 2004 10348 10494 10334 10432 93,152,800 +87.20(+0.84%)
Mar 26, 2004 10162 10372 10162 10345 142,041,792 +183.10(+1.80%)
Mar 25, 2004 10054 10163 10054 10162 91,623,000 +107.80(+1.07%)
Mar 24, 2004 9928 10063 9928 10054 93,718,800 +125.58(+1.26%)
Mar 23, 2004 10033 10033 9866 9928 80,441,600 +0.00(+0.00%)
Mar 22, 2004 10033 10033 9866 9928 0 -111.38(-1.11%)
Mar 20, 2004 9953 10061 9953 10040 78,669,000 +87.69(+0.88%)
Mar 19, 2004 9959 9959 9874 9952 67,726,200 -7.40(-0.07%)
Mar 18, 2004 9868 9980 9867 9959 116,580,400 +82.12(+0.83%)
Mar 17, 2004 9794 9891 9794 9877 85,004,000 +85.94(+0.88%)
Mar 16, 2004 9837 9839 9767 9791 54,206,000 +0.00(+0.00%)
Mar 15, 2004 9837 9839 9767 9791 0 -45.98(-0.47%)
Mar 13, 2004 9724 9838 9724 9837 97,401,400 +111.50(+1.15%)
Mar 12, 2004 9979 9979 9726 9726 148,449,792 -252.88(-2.53%)
Mar 11, 2004 10079 10096 9976 9979 117,228,400 -100.49(-1.00%)
Mar 10, 2004 10096 10106 10039 10079 114,955,000 -16.70(-0.17%)
Mar 09, 2004 10195 10202 10086 10096 106,670,600 +0.00(+0.00%)
Mar 08, 2004 10195 10202 10086 10096 0 -99.10(-0.97%)
Mar 06, 2004 10196 10240 10147 10195 162,616,800 -1.20(-0.01%)
Mar 05, 2004 10053 10197 10053 10196 142,481,792 +143.00(+1.42%)
Mar 04, 2004 10106 10111 9968 10053 131,371,800 -53.20(-0.53%)
Mar 03, 2004 10157 10229 10098 10106 128,899,200 -50.70(-0.50%)
Mar 02, 2004 9992 10174 9992 10157 149,985,792 +0.00(+0.00%)
Mar 01, 2004 9992 10174 9992 10157 0 +165.30(+1.65%)
Feb 28, 2004 10004 10024 9965 9992 187,710,400 -11.80(-0.12%)
Feb 27, 2004 9928 10011 9919 10004 129,083,400 +76.93(+0.77%)
Feb 26, 2004 9854 9927 9854 9927 115,601,800 +71.64(+0.73%)
Feb 25, 2004 9764 9887 9700 9855 155,731,200 +90.64(+0.93%)
Feb 24, 2004 9891 9896 9713 9764 159,143,200 +0.00(+0.00%)
Feb 23, 2004 9891 9896 9713 9764 0 -124.34(-1.26%)
Feb 21, 2004 10072 10072 9804 9889 173,057,200 -183.47(-1.82%)
Feb 20, 2004 10126 10143 10060 10072 247,233,200 -52.80(-0.52%)
Feb 19, 2004 10111 10157 10091 10125 181,321,792 +25.00(+0.25%)
Feb 18, 2004 10008 10193 10008 10100 201,751,392 +95.30(+0.95%)
Feb 17, 2004 9982 10031 9977 10005 27,608,800 +0.00(+0.00%)
Feb 16, 2004 9982 10031 9977 10005 0 +21.83(+0.22%)
Feb 14, 2004 9960 9988 9912 9983 148,405,792 +22.82(+0.23%)
Feb 13, 2004 9875 9997 9862 9960 137,527,200 +84.73(+0.86%)
Feb 12, 2004 9807 9876 9760 9875 159,038,400 +70.38(+0.72%)
Feb 11, 2004 9882 9913 9802 9805 110,326,600 -77.41(-0.78%)
Feb 10, 2004 9811 9893 9811 9882 113,568,000 +0.00(+0.00%)
Feb 09, 2004 9811 9893 9811 9882 0 +71.58(+0.73%)
Feb 07, 2004 9674 9843 9674 9811 145,574,208 +0.00(+0.00%)
Feb 06, 2004 9674 9843 9674 9811 0 +136.59(+1.41%)
Feb 05, 2004 9703 9749 9658 9674 211,944,000 -28.67(-0.30%)
Feb 04, 2004 9641 9739 9641 9703 288,586,208 +68.99(+0.72%)
Feb 03, 2004 9430 9651 9430 9634 348,235,584 +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.