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: XIACF )

5.690 +0.150 (+2.71%)
Streaming Delayed Price Updated: 3:50 PM EST, Feb 14, 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 (%)
Feb 14, 2025 5.710 5.740 5.670 5.690 55,449 +0.15(+2.71%)
Feb 13, 2025 5.550 6.000 5.250 5.540 155,809 -0.19(-3.32%)
Feb 12, 2025 5.650 5.780 5.500 5.730 58,034 +0.17(+3.06%)
Feb 11, 2025 4.780 5.780 4.780 5.560 78,826 -0.13(-2.28%)
Feb 10, 2025 5.780 5.780 5.550 5.690 163,150 +0.19(+3.36%)
Feb 07, 2025 5.430 5.540 5.275 5.505 147,262 +0.30(+5.87%)
Feb 06, 2025 5.200 5.310 5.090 5.200 26,583 +0.05(+0.97%)
Feb 05, 2025 5.140 5.370 5.020 5.150 127,856 +0.01(+0.19%)
Feb 04, 2025 4.820 5.155 4.820 5.140 560,689 +0.14(+2.80%)
Feb 03, 2025 4.880 5.000 4.800 5.000 746,259 -0.15(-2.91%)
Jan 31, 2025 5.190 5.330 5.020 5.150 70,291 -0.21(-3.92%)
Jan 30, 2025 5.210 5.370 5.210 5.360 52,050 +0.19(+3.68%)
Jan 29, 2025 5.085 5.300 5.085 5.170 1,003,449 +0.06(+1.17%)
Jan 28, 2025 4.850 5.110 4.850 5.110 1,010,241 +0.29(+6.07%)
Jan 27, 2025 4.740 4.840 4.710 4.818 92,417 +0.08(+1.75%)
Jan 24, 2025 4.780 4.790 4.620 4.735 603,858 +0.29(+6.40%)
Jan 23, 2025 4.500 4.550 4.420 4.450 61,054 -0.12(-2.63%)
Jan 22, 2025 4.610 4.640 4.500 4.570 43,096 +0.02(+0.33%)
Jan 21, 2025 4.440 4.670 4.440 4.555 59,789 -0.02(-0.33%)
Jan 17, 2025 4.480 4.635 4.480 4.570 74,449 +0.20(+4.58%)
Jan 16, 2025 4.400 4.400 4.370 4.370 3,534 +0.02(+0.46%)
Jan 15, 2025 4.350 4.500 4.070 4.350 49,023 +0.01(+0.35%)
Jan 14, 2025 4.330 4.350 4.330 4.335 8,418 +0.11(+2.60%)
Jan 13, 2025 4.260 4.340 4.010 4.225 43,101 -0.07(-1.63%)
Jan 10, 2025 4.340 4.520 4.190 4.295 14,106 +0.10(+2.51%)
Jan 08, 2025 4.460 4.460 3.810 4.190 89,162 -0.21(-4.77%)
Jan 07, 2025 4.750 4.750 4.400 4.400 142,997 -0.28(-5.99%)
Jan 06, 2025 4.830 4.830 4.646 4.681 88,894 -0.04(-0.94%)
Jan 03, 2025 4.360 4.780 4.360 4.725 56,546 +0.29(+6.54%)
Jan 02, 2025 4.490 4.660 4.360 4.435 80,987 +0.01(+0.34%)
Dec 31, 2024 4.420 0 -0.08(-1.78%)
Dec 30, 2024 4.500 4.569 4.390 4.500 394,203 +0.11(+2.46%)
Dec 27, 2024 4.350 4.590 4.350 4.392 53,914 +0.11(+2.61%)
Dec 26, 2024 4.250 4.320 4.250 4.280 35,464 +0.03(+0.66%)
Dec 24, 2024 4.220 4.252 4.220 4.252 42,079 +0.14(+3.33%)
Dec 23, 2024 4.140 4.150 4.070 4.115 30,296 +0.04(+0.91%)
Dec 20, 2024 4.009 4.090 4.000 4.078 47,017 +0.12(+2.98%)
Dec 19, 2024 3.910 4.190 3.910 3.960 23,259 +0.08(+2.06%)
Dec 18, 2024 3.900 3.950 3.880 3.880 11,970 -0.01(-0.26%)
Dec 17, 2024 3.910 3.910 3.850 3.890 49,412 +0.00(+0.10%)
Dec 16, 2024 4.140 4.140 3.870 3.886 66,982 -0.14(-3.47%)
Dec 13, 2024 4.140 4.140 4.000 4.026 28,417 +0.03(+0.65%)
Dec 12, 2024 4.000 4.135 4.000 4.000 7,344 +0.02(+0.50%)
Dec 11, 2024 4.000 4.000 3.800 3.980 68,447 -0.02(-0.50%)
Dec 10, 2024 4.200 4.370 3.964 4.000 78,950 -0.13(-3.15%)
Dec 09, 2024 3.810 4.200 3.810 4.130 100,825 +0.32(+8.40%)
Dec 06, 2024 3.800 3.850 3.795 3.810 45,967 +0.03(+0.73%)
Dec 05, 2024 3.700 3.795 3.700 3.783 32,765 +0.07(+1.95%)
Dec 04, 2024 3.790 3.790 3.700 3.710 37,454 -0.02(-0.54%)
Dec 03, 2024 3.320 3.750 3.320 3.730 33,005 +0.04(+1.08%)
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 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.