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: )

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 (%)
Feb 28, 2017 24.87 24.87 24.73 24.74 3,500 +0.00(+0.00%)
Feb 27, 2017 24.74 24.74 24.74 24.74 4,324 +0.07(+0.28%)
Feb 24, 2017 24.64 24.68 24.64 24.67 400 -0.41(-1.63%)
Feb 23, 2017 25.08 25.08 25.08 25.08 100 +0.18(+0.72%)
Feb 22, 2017 24.77 24.90 24.77 24.90 900 +0.18(+0.73%)
Feb 21, 2017 24.72 24.72 24.72 24.72 0 +0.00(+0.00%)
Feb 17, 2017 24.72 24.72 24.72 0 +0.00(+0.00%)
Feb 16, 2017 24.72 24.72 24.72 24.72 500 -0.02(-0.08%)
Feb 15, 2017 24.74 24.74 24.74 24.74 0 +0.00(+0.00%)
Feb 14, 2017 24.66 24.74 24.65 24.74 4,863 +0.20(+0.83%)
Feb 13, 2017 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Feb 10, 2017 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Feb 09, 2017 24.47 24.54 24.47 24.54 11,004 +0.50(+2.06%)
Feb 08, 2017 24.04 24.04 24.04 24.04 0 +0.00(+0.00%)
Feb 07, 2017 23.99 24.06 23.99 24.04 1,063 +0.15(+0.63%)
Feb 06, 2017 23.89 23.89 23.89 23.89 0 +0.00(+0.00%)
Feb 03, 2017 23.76 24.10 23.76 23.89 17,042 -0.28(-1.18%)
Feb 02, 2017 24.17 24.17 24.17 24.17 504 -0.05(-0.19%)
Feb 01, 2017 24.23 24.23 24.15 24.22 400 +0.19(+0.79%)
Jan 31, 2017 24.18 24.18 24.02 24.03 1,655 -0.32(-1.31%)
Jan 30, 2017 24.35 24.37 24.29 24.35 3,945 -0.37(-1.50%)
Jan 27, 2017 24.72 24.72 24.72 24.72 0 +0.00(+0.00%)
Jan 26, 2017 24.77 24.77 24.71 24.72 400 +0.06(+0.24%)
Jan 25, 2017 24.66 24.66 24.66 24.66 0 +0.00(+0.00%)
Jan 24, 2017 24.66 24.66 24.66 24.66 400 +0.06(+0.25%)
Jan 23, 2017 24.63 24.63 24.50 24.60 600 -0.06(-0.25%)
Jan 20, 2017 24.66 24.66 24.66 24.66 500 -0.02(-0.08%)
Jan 19, 2017 24.68 24.68 24.68 24.68 100 -0.07(-0.28%)
Jan 18, 2017 24.65 24.75 24.65 24.75 1,400 +0.15(+0.61%)
Jan 17, 2017 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
Jan 13, 2017 24.60 24.60 24.60 0 +0.00(+0.00%)
Jan 12, 2017 24.60 24.60 24.60 24.60 100 -0.33(-1.30%)
Jan 11, 2017 24.93 24.93 24.93 24.93 0 +0.00(+0.00%)
Jan 10, 2017 24.93 24.93 24.93 24.93 0 +0.00(+0.00%)
Jan 09, 2017 24.93 24.93 24.93 24.93 0 +0.00(+0.00%)
Jan 06, 2017 24.93 24.93 24.93 24.93 62 +0.00(+0.00%)
Jan 04, 2017 24.93 24.93 24.93 0 -0.07(-0.30%)
Jan 03, 2017 24.98 25.00 24.97 25.00 1,000 +0.49(+2.00%)
Dec 20, 2016 24.51 24.51 24.51 0 +0.09(+0.36%)
Dec 15, 2016 24.42 24.42 24.42 0 +0.40(+1.65%)
Dec 12, 2016 24.03 24.03 24.03 0 +0.01(+0.04%)
Dec 09, 2016 24.02 24.02 24.02 24.02 202 +0.08(+0.32%)
Dec 08, 2016 23.75 23.95 23.74 23.94 1,184 +0.26(+1.08%)
Dec 07, 2016 23.68 23.68 23.68 23.68 131 +0.89(+3.89%)
Dec 02, 2016 22.80 22.80 22.80 0 -0.21(-0.90%)
Nov 30, 2016 23.00 196 +0.45(+2.01%)
Nov 04, 2016 22.55 16 -0.30(-1.31%)
Nov 03, 2016 22.87 22.87 22.85 22.85 225 +0.03(+0.14%)
Nov 02, 2016 22.81 22.81 22.81 22.81 101 -0.68(-2.90%)
Oct 25, 2016 23.50 23.50 23.50 0 +0.30(+1.28%)
Oct 18, 2016 23.21 23.20 23.20 23.20 709 +0.65(+2.89%)
Oct 07, 2016 22.55 22.55 22.55 22.55 101 -0.07(-0.31%)
Oct 03, 2016 22.62 22.62 22.62 22.62 0 +0.00(+0.00%)
Sep 30, 2016 22.62 22.62 22.62 22.62 0 +0.00(+0.00%)
Sep 29, 2016 22.62 22.62 22.62 22.62 0 +0.00(+0.00%)
Sep 28, 2016 22.62 22.62 22.62 22.62 0 +0.00(+0.00%)
Sep 27, 2016 22.62 22.62 22.62 22.62 0 +0.00(+0.00%)
Sep 26, 2016 22.62 22.62 22.62 22.62 202 +0.09(+0.39%)
Sep 15, 2016 22.53 22.53 22.53 22.53 101 +0.09(+0.40%)
Sep 14, 2016 22.44 22.44 22.44 22.44 101 -0.11(-0.48%)
Sep 13, 2016 22.52 22.55 22.52 22.55 729 -0.50(-2.18%)
Sep 06, 2016 23.07 23.05 23.05 23.05 4,357 +0.54(+2.41%)
Aug 29, 2016 22.51 22.51 22.51 22.51 304 +0.20(+0.89%)
Aug 22, 2016 22.31 22.31 22.31 22.31 1,013 +0.13(+0.57%)
Jul 13, 2016 22.18 22.18 22.18 22.18 202 -0.15(-0.66%)
Jul 12, 2016 22.31 22.33 22.29 22.33 709 +0.76(+3.52%)
Jul 08, 2016 21.57 21.57 21.57 21.57 101 +0.40(+1.91%)
Jul 07, 2016 21.17 21.17 21.17 21.17 243 +0.00(+0.00%)
Jul 06, 2016 20.98 21.17 20.96 21.17 911 -0.06(-0.28%)
Jul 05, 2016 21.36 21.36 21.15 21.23 3,496 -0.58(-2.67%)
Jun 30, 2016 21.65 21.81 21.81 21.81 608 +1.21(+5.89%)
Jun 27, 2016 20.71 20.59 20.59 20.59 3,850 -0.86(-4.00%)
Jun 24, 2016 21.44 21.51 21.34 21.45 7,950 -1.07(-4.73%)
Jun 22, 2016 22.53 22.52 22.52 22.52 1,520 +0.20(+0.88%)
Jun 21, 2016 22.32 22.32 22.32 22.32 193 -0.01(-0.04%)
Jun 20, 2016 22.37 22.37 22.33 22.33 728 +0.70(+3.24%)
Jun 17, 2016 21.63 21.63 21.63 21.63 104 +0.31(+1.44%)
Jun 16, 2016 21.31 21.32 21.31 21.32 208 -0.01(-0.05%)
Jun 14, 2016 21.27 21.33 21.33 21.33 1,040 -0.26(-1.20%)
Jun 13, 2016 21.63 21.63 21.59 21.59 832 -1.36(-5.94%)
Jun 01, 2016 22.95 22.95 22.95 22.95 104 -0.26(-1.12%)
May 31, 2016 23.21 23.21 23.21 23.21 208 +0.79(+3.51%)
May 13, 2016 22.43 22.43 22.43 22.43 104 +0.06(+0.26%)
May 11, 2016 22.37 22.37 22.37 22.37 104 -0.20(-0.89%)
May 06, 2016 22.64 22.57 22.57 22.57 728 -0.07(-0.30%)
May 05, 2016 22.64 22.64 22.64 22.64 520 -0.36(-1.55%)
Apr 29, 2016 22.96 22.99 22.99 22.99 1,040 -0.11(-0.46%)
Apr 22, 2016 23.10 23.10 23.10 23.10 208 -0.13(-0.56%)
Apr 20, 2016 23.08 23.23 23.23 23.23 624 +1.64(+7.59%)
Apr 07, 2016 21.59 21.59 21.59 21.59 208 +0.01(+0.04%)
Apr 06, 2016 21.58 21.58 21.58 21.58 208 -0.89(-3.95%)
Mar 31, 2016 22.48 22.47 22.47 22.47 832 +0.38(+1.71%)
Mar 28, 2016 21.86 22.09 22.09 22.09 19,877 -0.46(-2.05%)
Mar 22, 2016 22.55 22.55 22.55 22.55 104 -0.17(-0.76%)
Mar 21, 2016 22.61 22.72 22.61 22.72 829 +0.44(+1.98%)
Mar 11, 2016 22.28 22.28 22.28 22.28 312 +0.73(+3.39%)
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.