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

(NY: SPRU )

2.850 +0.140 (+5.17%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 27, 2024 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 26, 2024 2.700 2.800 2.597 2.710 32,304 +0.00(+0.00%)
Sep 25, 2024 2.640 2.770 2.631 2.710 28,771 +0.04(+1.50%)
Sep 24, 2024 2.610 2.800 2.530 2.670 63,944 +0.09(+3.49%)
Sep 23, 2024 2.590 2.640 2.560 2.580 18,583 -0.01(-0.39%)
Sep 20, 2024 2.570 2.660 2.520 2.590 41,960 +0.00(+0.00%)
Sep 19, 2024 2.570 2.690 2.500 2.590 58,492 +0.03(+1.17%)
Sep 18, 2024 2.600 2.740 2.510 2.560 49,518 -0.06(-2.29%)
Sep 17, 2024 2.700 2.710 2.555 2.620 35,844 -0.06(-2.24%)
Sep 16, 2024 2.700 2.780 2.660 2.680 16,624 +0.01(+0.37%)
Sep 13, 2024 2.640 2.820 2.640 2.670 39,617 +0.05(+1.91%)
Sep 12, 2024 2.820 2.860 2.620 2.620 59,716 -0.23(-8.07%)
Sep 11, 2024 2.850 2.880 2.760 2.850 15,507 +0.03(+1.06%)
Sep 10, 2024 2.850 2.880 2.750 2.820 18,214 -0.02(-0.70%)
Sep 09, 2024 2.640 2.880 2.640 2.840 23,397 +0.18(+6.77%)
Sep 06, 2024 2.710 2.775 2.630 2.660 33,788 -0.06(-2.21%)
Sep 05, 2024 2.880 2.880 2.720 2.720 103,274 -0.12(-4.23%)
Sep 04, 2024 2.880 2.950 2.820 2.840 14,273 -0.04(-1.39%)
Sep 03, 2024 2.920 2.950 2.860 2.880 36,651 -0.09(-3.03%)
Aug 30, 2024 3.030 3.070 2.850 2.970 49,652 -0.03(-1.00%)
Aug 29, 2024 3.020 3.065 2.990 3.000 36,914 -0.03(-0.99%)
Aug 28, 2024 3.010 3.050 2.965 3.030 32,154 +0.01(+0.33%)
Aug 27, 2024 2.990 3.030 2.990 3.020 20,083 +0.00(+0.00%)
Aug 26, 2024 2.980 3.050 2.980 3.020 19,901 +0.02(+0.67%)
Aug 23, 2024 3.000 3.020 2.980 3.000 25,281 +0.03(+1.01%)
Aug 22, 2024 3.030 3.030 2.970 2.970 57,985 -0.04(-1.33%)
Aug 21, 2024 3.050 3.050 2.960 3.010 80,723 -0.03(-0.99%)
Aug 20, 2024 3.160 3.160 3.000 3.040 21,299 -0.11(-3.49%)
Aug 19, 2024 2.990 3.170 2.990 3.150 39,061 +0.13(+4.30%)
Aug 16, 2024 3.040 3.100 2.980 3.020 55,054 -0.05(-1.63%)
Aug 15, 2024 3.180 3.180 3.010 3.070 106,140 -0.27(-8.08%)
Aug 14, 2024 3.120 3.350 3.110 3.340 59,088 +0.11(+3.41%)
Aug 13, 2024 3.080 3.230 3.036 3.230 16,317 +0.12(+3.86%)
Aug 12, 2024 3.040 3.110 3.010 3.110 22,733 +0.07(+2.30%)
Aug 09, 2024 3.080 3.080 3.020 3.040 15,833 -0.06(-1.94%)
Aug 08, 2024 3.010 3.110 3.010 3.100 36,535 +0.06(+1.97%)
Aug 07, 2024 3.060 3.090 3.010 3.040 27,766 -0.04(-1.30%)
Aug 06, 2024 3.190 3.220 3.050 3.080 16,591 -0.07(-2.22%)
Aug 05, 2024 3.140 3.220 2.980 3.150 80,610 -0.24(-7.08%)
Aug 02, 2024 3.410 3.440 3.360 3.390 33,907 -0.06(-1.74%)
Aug 01, 2024 3.420 3.450 3.360 3.450 28,320 +0.03(+0.88%)
Jul 31, 2024 3.430 3.430 3.360 3.420 10,998 +0.03(+0.88%)
Jul 30, 2024 3.360 3.390 3.360 3.390 14,901 +0.01(+0.30%)
Jul 29, 2024 3.360 3.433 3.360 3.380 14,850 -0.03(-0.88%)
Jul 26, 2024 3.400 3.437 3.369 3.410 7,320 +0.03(+0.89%)
Jul 25, 2024 3.430 3.430 3.360 3.380 17,820 -0.03(-0.88%)
Jul 24, 2024 3.600 3.600 3.410 3.410 26,906 -0.18(-5.01%)
Jul 23, 2024 3.550 3.602 3.510 3.590 9,526 -0.01(-0.28%)
Jul 22, 2024 3.530 3.600 3.378 3.600 18,834 +0.07(+1.98%)
Jul 19, 2024 3.440 3.580 3.396 3.530 13,247 +0.06(+1.73%)
Jul 18, 2024 3.300 3.507 3.300 3.470 33,035 +0.17(+5.15%)
Jul 17, 2024 3.280 3.369 3.170 3.300 35,581 +0.05(+1.54%)
Jul 16, 2024 3.180 3.280 3.160 3.250 23,874 +0.07(+2.20%)
Jul 15, 2024 3.250 3.289 3.140 3.180 34,310 -0.11(-3.34%)
Jul 12, 2024 3.220 3.320 3.170 3.290 59,756 +0.05(+1.54%)
Jul 11, 2024 3.140 3.300 3.140 3.240 52,480 +0.07(+2.21%)
Jul 10, 2024 3.140 3.240 3.100 3.170 33,972 +0.00(+0.00%)
Jul 09, 2024 3.100 3.300 3.060 3.170 54,893 +0.07(+2.26%)
Jul 08, 2024 3.200 3.290 3.080 3.100 26,409 -0.12(-3.73%)
Jul 05, 2024 3.330 3.350 3.170 3.220 24,824 -0.08(-2.42%)
Jul 03, 2024 3.370 3.370 3.220 3.300 12,507 -0.06(-1.79%)
Jul 02, 2024 3.390 3.450 3.310 3.360 28,929 -0.10(-2.89%)
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.