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

Sabra REIT (NQ: SBRA )

18.64 +0.28 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2013 10.12 10.32 10.07 10.30 497,292 +0.19(+1.87%)
Jan 30, 2013 10.36 10.41 10.02 10.11 502,617 -0.28(-2.69%)
Jan 29, 2013 10.29 10.57 10.24 10.39 733,256 +0.07(+0.72%)
Jan 28, 2013 10.12 10.37 10.03 10.32 683,334 +0.21(+2.03%)
Jan 25, 2013 9.993 10.14 9.966 10.11 487,836 +0.17(+1.69%)
Jan 24, 2013 9.808 9.944 9.808 9.943 479,788 +0.13(+1.34%)
Jan 23, 2013 9.857 9.869 9.759 9.812 341,731 -0.03(-0.29%)
Jan 22, 2013 9.771 9.893 9.730 9.841 835,646 +0.07(+0.71%)
Jan 18, 2013 9.832 9.834 9.713 9.771 455,401 -0.07(-0.75%)
Jan 17, 2013 9.820 9.853 9.705 9.845 220,971 +0.05(+0.55%)
Jan 16, 2013 9.787 9.853 9.701 9.791 300,873 -0.03(-0.29%)
Jan 15, 2013 9.857 9.886 9.713 9.820 237,113 -0.04(-0.37%)
Jan 14, 2013 9.775 9.956 9.775 9.857 475,587 +0.07(+0.76%)
Jan 11, 2013 9.734 9.845 9.672 9.783 547,445 +0.07(+0.72%)
Jan 10, 2013 9.701 9.800 9.652 9.713 554,587 +0.02(+0.25%)
Jan 09, 2013 9.644 9.763 9.607 9.689 555,352 +0.05(+0.51%)
Jan 08, 2013 9.763 9.956 9.553 9.639 650,068 -0.10(-1.05%)
Jan 07, 2013 9.459 9.775 9.258 9.742 779,982 +0.37(+3.99%)
Jan 04, 2013 9.241 9.451 9.217 9.369 353,584 +0.17(+1.88%)
Jan 03, 2013 9.286 9.348 9.180 9.196 495,753 -0.02(-0.27%)
Jan 02, 2013 9.159 9.262 9.065 9.221 725,510 +0.30(+3.36%)
Dec 31, 2012 8.745 8.925 8.745 8.921 449,321 +0.16(+1.78%)
Dec 28, 2012 8.802 8.888 8.745 8.765 216,066 -0.04(-0.47%)
Dec 27, 2012 8.835 8.937 8.675 8.806 399,295 +0.02(+0.23%)
Dec 26, 2012 8.765 8.855 8.638 8.786 506,100 +0.04(+0.47%)
Dec 24, 2012 8.962 9.110 8.699 8.745 528,882 -0.18(-2.02%)
Dec 21, 2012 8.987 9.085 8.888 8.925 2,703,371 -0.11(-1.27%)
Dec 20, 2012 8.958 9.052 8.868 9.040 773,282 +0.11(+1.29%)
Dec 19, 2012 8.859 8.946 8.814 8.925 408,239 +0.11(+1.26%)
Dec 18, 2012 8.827 8.925 8.781 8.814 548,444 +0.02(+0.19%)
Dec 17, 2012 8.740 8.802 8.461 8.798 709,130 +0.07(+0.75%)
Dec 14, 2012 8.667 8.794 8.625 8.732 338,979 +0.05(+0.52%)
Dec 13, 2012 8.757 8.864 8.560 8.687 647,905 -0.09(-1.03%)
Dec 12, 2012 8.987 8.999 8.753 8.777 451,669 -0.17(-1.88%)
Dec 11, 2012 9.020 9.057 8.913 8.946 397,538 -0.04(-0.41%)
Dec 10, 2012 9.057 9.147 8.933 8.983 243,434 -0.09(-0.95%)
Dec 07, 2012 9.249 9.385 9.040 9.069 487,498 -0.11(-1.25%)
Dec 06, 2012 9.171 9.258 9.151 9.184 524,666 -0.02(-0.22%)
Dec 05, 2012 9.085 9.293 9.032 9.204 953,931 +0.15(+1.63%)
Dec 04, 2012 8.929 9.213 8.909 9.057 761,232 +0.15(+1.66%)
Nov 30, 2012 8.929 8.979 8.827 8.909 542,566 +0.00(+0.00%)
Nov 29, 2012 8.929 8.950 8.810 8.909 566,160 +0.03(+0.32%)
Nov 28, 2012 8.810 8.892 8.650 8.880 249,753 +0.06(+0.70%)
Nov 27, 2012 8.888 8.950 8.810 8.818 273,524 -0.10(-1.15%)
Nov 26, 2012 8.979 9.065 8.868 8.921 441,497 -0.05(-0.55%)
Nov 23, 2012 8.905 8.999 8.865 8.970 109,085 +0.11(+1.30%)
Nov 21, 2012 8.806 8.950 8.777 8.855 203,621 +0.07(+0.75%)
Nov 20, 2012 8.745 8.868 8.695 8.790 281,445 +0.03(+0.33%)
Nov 19, 2012 8.654 8.786 8.630 8.761 266,691 +0.20(+2.35%)
Nov 16, 2012 8.342 8.638 8.281 8.560 413,188 +0.19(+2.26%)
Nov 15, 2012 8.387 8.507 8.289 8.371 496,062 -0.08(-0.97%)
Nov 14, 2012 8.818 8.867 8.437 8.453 625,715 -0.37(-4.23%)
Nov 13, 2012 8.745 8.901 8.646 8.827 574,076 -0.08(-0.88%)
Nov 12, 2012 8.736 8.966 8.736 8.905 664,608 +0.20(+2.31%)
Nov 09, 2012 8.786 8.786 8.461 8.703 968,970 -0.09(-1.07%)
Nov 08, 2012 9.221 9.258 8.773 8.798 1,376,605 -0.39(-4.29%)
Nov 07, 2012 9.089 9.303 9.077 9.192 864,858 +0.02(+0.18%)
Nov 06, 2012 9.291 9.291 9.114 9.176 403,640 -0.05(-0.49%)
Nov 05, 2012 9.110 9.278 9.032 9.221 503,815 +0.11(+1.22%)
Nov 02, 2012 9.180 9.233 9.069 9.110 728,173 -0.02(-0.22%)
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.