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

(OP:GLIV)

7.000 UNCHANGED
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 18, 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 (%)
Jun 18, 2025 7.000 100 -0.05(-0.69%)
Jun 17, 2025 7.250 7.500 7.000 7.049 1,618 -0.45(-6.01%)
Jun 16, 2025 7.500 7.500 7.500 7.500 300 +0.25(+3.45%)
Jun 13, 2025 7.250 7.250 7.250 7.250 447 -0.35(-4.61%)
Jun 12, 2025 7.600 7.600 7.600 7.600 506 -0.21(-2.66%)
Jun 11, 2025 8.000 8.000 7.808 7.808 345 +0.16(+2.07%)
Jun 10, 2025 7.490 7.650 7.402 7.650 966 +1.02(+15.38%)
Jun 09, 2025 6.500 7.250 6.500 6.630 594 +0.00(+0.00%)
Jun 06, 2025 6.560 6.630 5.720 6.630 2,649 -0.67(-9.18%)
Jun 05, 2025 7.990 7.990 7.300 7.300 2,741 -0.70(-8.75%)
Jun 04, 2025 8.200 8.200 7.987 8.000 2,571 -0.10(-1.23%)
Jun 03, 2025 8.075 8.100 8.075 8.100 300 +0.11(+1.38%)
Jun 02, 2025 9.000 9.000 7.990 7.990 1,690 -1.42(-15.09%)
May 30, 2025 8.910 11.75 8.910 9.410 15,021 +1.76(+23.01%)
May 29, 2025 7.990 7.990 7.650 7.650 385 -0.10(-1.29%)
May 28, 2025 7.990 7.990 7.750 7.750 328 -0.83(-9.67%)
May 22, 2025 8.579 61 +2.58(+42.99%)
May 20, 2025 7.350 7.350 7.350 6.000 180 -1.15(-16.11%)
May 19, 2025 7.450 7.450 7.130 7.152 1,166 -0.30(-3.99%)
May 16, 2025 7.450 7.450 7.450 7.450 301 +0.15(+2.05%)
May 15, 2025 6.850 7.300 6.850 7.300 560 +0.30(+4.29%)
May 14, 2025 6.850 7.870 6.850 7.000 1,332 +0.42(+6.38%)
May 13, 2025 6.580 6.600 6.580 6.580 630 -0.01(-0.15%)
May 12, 2025 5.875 6.590 5.750 6.590 2,605 +1.09(+19.82%)
May 09, 2025 5.100 5.500 5.100 5.500 2,259 +0.50(+10.00%)
May 08, 2025 5.000 5.000 5.000 5.000 340 +0.68(+15.74%)
May 07, 2025 4.000 4.400 4.000 4.320 3,342 +0.12(+2.86%)
May 06, 2025 4.600 4.600 3.863 4.200 1,979 -0.16(-3.71%)
May 05, 2025 5.100 5.100 4.100 4.362 2,754 -1.27(-22.49%)
May 02, 2025 4.770 5.628 4.500 5.628 3,669 +1.28(+29.38%)
May 01, 2025 4.500 4.500 3.950 4.350 914 +0.40(+10.13%)
Apr 30, 2025 4.410 4.410 3.950 3.950 1,737 -0.46(-10.43%)
Apr 29, 2025 5.050 5.050 4.000 4.410 8,905 -0.99(-18.33%)
Apr 28, 2025 5.800 6.660 5.050 5.400 1,614 +0.40(+8.00%)
Apr 25, 2025 5.500 5.500 4.700 5.000 3,372 -0.01(-0.20%)
Apr 24, 2025 5.200 5.400 4.750 5.010 3,178 -0.49(-8.91%)
Apr 23, 2025 7.000 7.000 5.500 5.500 1,885 -0.84(-13.30%)
Apr 22, 2025 6.500 6.500 6.344 6.344 398 +0.34(+5.73%)
Apr 21, 2025 6.000 6.000 6.000 6.000 464 +1.00(+20.00%)
Apr 17, 2025 5.000 5.120 5.000 5.000 820 +0.10(+2.04%)
Apr 16, 2025 5.215 5.215 4.900 4.900 910 +0.90(+22.50%)
Apr 15, 2025 4.000 4.000 4.000 4.000 1,000 -0.75(-15.79%)
Apr 14, 2025 4.750 4.750 4.750 4.750 615 +0.10(+2.15%)
Apr 11, 2025 4.700 4.700 4.650 4.650 1,092 -0.25(-5.10%)
Apr 09, 2025 4.900 15 -0.10(-2.00%)
Apr 03, 2025 5.000 3 -0.01(-0.20%)
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.