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:

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 76.00 78.08 74.34 76.72 906,100 +1.16(+1.54%)
Feb 25, 2021 77.11 78.65 73.96 75.56 1,431,395 -2.18(-2.80%)
Feb 24, 2021 80.75 81.13 76.74 77.74 1,368,003 -2.27(-2.84%)
Feb 23, 2021 78.04 82.03 76.00 80.01 2,046,407 -3.13(-3.76%)
Feb 22, 2021 82.32 83.98 81.52 83.14 1,255,477 +0.77(+0.93%)
Feb 19, 2021 81.05 84.09 81.00 82.37 783,000 +2.47(+3.09%)
Feb 18, 2021 79.53 80.66 76.71 79.90 870,178 -0.14(-0.17%)
Feb 17, 2021 80.60 80.94 77.36 80.04 860,269 -1.20(-1.48%)
Feb 16, 2021 82.46 83.20 79.42 81.24 773,496 -0.47(-0.58%)
Feb 12, 2021 79.22 81.84 78.72 81.71 496,000 +2.23(+2.81%)
Feb 11, 2021 79.36 79.91 77.53 79.48 653,823 +0.75(+0.95%)
Feb 10, 2021 81.36 81.61 76.81 78.73 682,302 -1.15(-1.44%)
Feb 09, 2021 77.48 81.07 77.25 79.88 900,783 +2.07(+2.66%)
Feb 08, 2021 76.96 78.47 76.35 77.81 869,375 +2.29(+3.03%)
Feb 05, 2021 75.72 77.16 74.81 75.52 1,062,400 +0.48(+0.64%)
Feb 04, 2021 75.30 76.80 74.17 75.04 614,986 +0.11(+0.15%)
Feb 03, 2021 75.89 77.12 73.95 74.93 736,668 -0.53(-0.70%)
Feb 02, 2021 73.72 76.09 73.32 75.46 1,424,872 +2.69(+3.70%)
Feb 01, 2021 71.00 72.98 68.58 72.77 836,785 +2.75(+3.93%)
Jan 29, 2021 70.25 72.07 68.50 70.02 1,264,000 -0.35(-0.50%)
Jan 28, 2021 67.23 70.81 66.70 70.37 1,414,109 +4.57(+6.95%)
Jan 27, 2021 70.43 70.43 65.37 65.80 2,099,350 -6.44(-8.91%)
Jan 26, 2021 74.56 74.69 71.80 72.24 819,002 -1.67(-2.26%)
Jan 25, 2021 73.18 74.75 71.05 73.91 1,102,486 +0.57(+0.78%)
Jan 22, 2021 73.48 75.43 72.52 73.34 989,000 -0.40(-0.54%)
Jan 21, 2021 76.76 77.57 73.15 73.74 964,140 -2.53(-3.32%)
Jan 20, 2021 76.92 78.34 75.76 76.27 662,124 +0.15(+0.20%)
Jan 19, 2021 75.91 77.11 74.41 76.12 773,789 +0.93(+1.24%)
Jan 15, 2021 76.01 76.20 73.67 75.19 790,400 -0.82(-1.08%)
Jan 14, 2021 77.27 78.68 75.80 76.01 771,604 -0.35(-0.46%)
Jan 13, 2021 77.98 78.68 75.82 76.36 818,678 -1.29(-1.66%)
Jan 12, 2021 75.55 77.90 74.49 77.65 1,207,157 +2.68(+3.57%)
Jan 11, 2021 73.60 76.38 70.87 74.97 3,417,895 +8.19(+12.26%)
Jan 08, 2021 67.80 68.58 65.95 66.78 995,000 -0.40(-0.60%)
Jan 07, 2021 68.49 70.41 66.75 67.18 965,742 -0.44(-0.65%)
Jan 06, 2021 64.82 67.84 63.39 67.62 1,280,784 +3.41(+5.31%)
Jan 05, 2021 61.18 64.86 61.18 64.21 916,826 +2.65(+4.30%)
Jan 04, 2021 63.15 63.35 60.67 61.56 1,347,233 -1.10(-1.76%)
Dec 31, 2020 62.66 62.66 62.66 641,351 +0.08(+0.13%)
Dec 30, 2020 61.79 62.75 61.10 62.58 641,351 +1.25(+2.04%)
Dec 29, 2020 62.49 63.06 58.97 61.33 1,566,204 -1.01(-1.62%)
Dec 28, 2020 63.13 63.95 61.95 62.34 1,079,110 -0.35(-0.56%)
Dec 24, 2020 65.01 65.01 62.28 62.69 492,000 -1.90(-2.94%)
Dec 23, 2020 64.77 65.62 63.90 64.59 505,286 -0.17(-0.26%)
Dec 22, 2020 65.89 65.98 64.09 64.76 713,462 -0.86(-1.31%)
Dec 21, 2020 63.46 65.77 63.10 65.62 1,050,359 +1.24(+1.93%)
Dec 18, 2020 65.77 65.77 63.88 64.38 1,267,300 -0.89(-1.36%)
Dec 17, 2020 66.32 66.33 64.18 65.27 877,956 -0.11(-0.17%)
Dec 16, 2020 65.40 66.42 64.64 65.38 802,302 -0.25(-0.38%)
Dec 15, 2020 64.07 66.06 64.07 65.63 662,482 +1.99(+3.13%)
Dec 14, 2020 63.30 64.89 63.30 63.64 798,682 +1.23(+1.97%)
Dec 11, 2020 62.88 63.34 61.80 62.41 847,300 -0.55(-0.87%)
Dec 10, 2020 63.01 63.85 61.77 62.96 1,026,988 +0.46(+0.74%)
Dec 09, 2020 65.61 66.55 62.38 62.50 1,520,190 -2.82(-4.32%)
Dec 08, 2020 63.26 65.41 63.25 65.32 808,080 +1.55(+2.43%)
Dec 07, 2020 63.87 64.00 62.47 63.77 1,233,163 -0.19(-0.30%)
Dec 04, 2020 63.63 64.38 62.60 63.96 964,300 +1.17(+1.86%)
Dec 03, 2020 61.90 63.89 61.75 62.79 691,967 +1.21(+1.96%)
Dec 02, 2020 61.82 62.15 59.94 61.58 1,368,250 -0.51(-0.82%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.