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 (%)
Feb 29, 2016 9.647 9.905 9.618 9.703 1,636,217 +0.07(+0.73%)
Feb 26, 2016 9.598 9.642 9.408 9.632 1,733,656 +0.11(+1.18%)
Feb 25, 2016 9.355 9.550 9.033 9.520 852,328 +0.25(+2.73%)
Feb 24, 2016 9.130 9.282 8.999 9.267 1,110,080 +0.13(+1.44%)
Feb 23, 2016 8.872 9.218 8.872 9.135 1,808,035 +0.30(+3.36%)
Feb 22, 2016 8.770 9.169 8.749 8.838 1,903,540 +0.40(+4.79%)
Feb 19, 2016 8.278 8.556 8.234 8.434 1,358,305 +0.17(+2.00%)
Feb 18, 2016 8.117 8.439 8.068 8.268 1,955,003 +0.16(+1.92%)
Feb 17, 2016 7.864 8.297 7.864 8.112 1,370,544 +0.28(+3.54%)
Feb 16, 2016 7.596 7.859 7.567 7.834 867,580 +0.31(+4.15%)
Feb 12, 2016 7.415 7.523 7.523 7.523 1,200,075 +0.14(+1.85%)
Feb 11, 2016 7.328 7.484 7.269 7.386 1,870,358 -0.09(-1.17%)
Feb 10, 2016 7.370 7.498 7.222 7.474 2,217,614 +0.17(+2.27%)
Feb 09, 2016 7.887 7.887 7.284 7.308 2,166,392 -0.72(-8.93%)
Feb 08, 2016 8.352 8.440 7.835 8.024 1,209,038 -0.40(-4.73%)
Feb 05, 2016 8.442 8.596 8.323 8.423 1,212,073 -0.04(-0.42%)
Feb 04, 2016 8.428 8.542 8.390 8.459 976,881 +0.01(+0.14%)
Feb 03, 2016 8.527 8.613 8.300 8.447 859,424 +0.01(+0.17%)
Feb 02, 2016 8.589 8.589 8.309 8.433 816,927 -0.19(-2.15%)
Feb 01, 2016 8.675 8.675 8.542 8.618 1,128,739 -0.09(-1.09%)
Jan 29, 2016 8.508 8.717 8.508 8.712 1,471,680 +0.23(+2.68%)
Jan 28, 2016 8.513 8.672 8.385 8.485 1,158,298 -0.01(-0.11%)
Jan 27, 2016 9.201 9.201 8.480 8.494 1,989,099 -0.73(-7.92%)
Jan 26, 2016 9.372 9.495 9.154 9.225 1,887,798 -0.09(-0.97%)
Jan 25, 2016 9.519 9.657 9.287 9.315 664,328 -0.20(-2.09%)
Jan 22, 2016 9.291 9.514 9.230 9.514 650,845 +0.30(+3.30%)
Jan 21, 2016 8.926 9.401 8.841 9.211 603,015 +0.34(+3.80%)
Jan 20, 2016 9.064 9.154 8.480 8.874 740,741 -0.29(-3.21%)
Jan 19, 2016 9.206 9.272 9.097 9.168 625,850 +0.07(+0.78%)
Jan 15, 2016 8.926 9.097 9.097 9.097 985,382 -0.04(-0.47%)
Jan 14, 2016 9.059 9.272 8.912 9.140 541,842 +0.14(+1.58%)
Jan 13, 2016 9.277 9.372 8.926 8.997 692,389 -0.16(-1.71%)
Jan 12, 2016 9.453 9.476 9.054 9.154 941,219 -0.26(-2.77%)
Jan 11, 2016 9.733 9.761 9.415 9.415 794,092 -0.28(-2.84%)
Jan 08, 2016 9.794 9.870 9.666 9.690 839,235 -0.09(-0.97%)
Jan 07, 2016 9.889 10.01 9.728 9.785 750,989 -0.24(-2.37%)
Jan 06, 2016 9.880 10.06 9.847 10.02 839,343 +0.08(+0.76%)
Jan 05, 2016 9.609 10.03 9.571 9.946 818,002 +0.36(+3.76%)
Jan 04, 2016 9.557 9.590 9.344 9.586 783,535 -0.01(-0.15%)
Dec 31, 2015 9.761 9.600 9.600 9.600 677,292 -0.17(-1.70%)
Dec 30, 2015 9.790 9.880 9.728 9.766 435,283 -0.03(-0.29%)
Dec 29, 2015 9.704 9.799 9.638 9.794 538,704 +0.16(+1.62%)
Dec 28, 2015 9.719 9.809 9.538 9.638 925,378 -0.09(-0.98%)
Dec 24, 2015 9.595 9.733 9.733 9.733 351,500 +0.10(+1.08%)
Dec 23, 2015 9.567 9.628 9.505 9.628 544,190 +0.09(+0.95%)
Dec 22, 2015 9.548 9.652 9.510 9.538 650,561 +0.01(+0.15%)
Dec 21, 2015 9.410 9.562 9.306 9.524 705,534 +0.20(+2.19%)
Dec 18, 2015 9.334 9.363 9.206 9.320 5,065,025 -0.04(-0.46%)
Dec 17, 2015 9.495 9.571 9.282 9.363 1,091,600 -0.13(-1.40%)
Dec 16, 2015 9.296 9.500 9.206 9.495 653,151 +0.25(+2.67%)
Dec 15, 2015 9.182 9.306 9.090 9.249 805,569 +0.10(+1.09%)
Dec 14, 2015 9.420 9.453 9.054 9.149 1,182,604 -0.30(-3.21%)
Dec 11, 2015 9.358 9.510 9.358 9.453 1,002,559 -0.09(-0.94%)
Dec 10, 2015 9.429 9.628 9.386 9.543 679,703 +0.17(+1.82%)
Dec 09, 2015 9.334 9.446 9.287 9.372 839,948 -0.00(-0.05%)
Dec 08, 2015 9.462 9.737 9.372 9.377 808,909 -0.09(-0.95%)
Dec 07, 2015 9.405 9.481 9.372 9.467 1,269,811 +0.06(+0.61%)
Dec 04, 2015 9.495 9.590 9.391 9.410 1,346,217 -0.03(-0.35%)
Dec 03, 2015 9.609 9.666 9.391 9.443 945,465 -0.20(-2.07%)
Dec 02, 2015 9.880 9.904 9.619 9.643 851,540 -0.27(-2.73%)
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.