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 28, 2020 242.35 252.64 241.78 249.28 3,077,453 -0.75(-0.30%)
Feb 27, 2020 255.07 259.94 249.65 250.03 2,401,829 -9.98(-3.84%)
Feb 26, 2020 261.65 265.71 254.73 260.01 1,787,499 +0.73(+0.28%)
Feb 25, 2020 270.73 270.99 256.46 259.28 2,016,119 -9.79(-3.64%)
Feb 24, 2020 274.88 274.89 268.18 269.07 2,597,564 -16.69(-5.84%)
Feb 21, 2020 283.16 287.78 281.36 285.76 1,145,794 +0.75(+0.26%)
Feb 20, 2020 292.23 292.52 284.77 285.01 1,948,520 -9.81(-3.33%)
Feb 19, 2020 292.84 295.27 290.21 294.83 1,380,668 +1.56(+0.53%)
Feb 18, 2020 288.42 295.10 286.79 293.27 2,034,264 +4.49(+1.55%)
Feb 14, 2020 290.20 291.72 286.49 288.78 1,478,600 -1.02(-0.35%)
Feb 13, 2020 285.78 290.42 285.61 289.79 1,991,764 +2.78(+0.97%)
Feb 12, 2020 277.58 287.72 277.58 287.01 2,849,852 +15.60(+5.75%)
Feb 11, 2020 268.63 271.44 265.47 271.41 1,832,785 +3.26(+1.21%)
Feb 10, 2020 267.50 269.59 265.70 268.15 1,185,166 +0.07(+0.03%)
Feb 07, 2020 271.21 273.28 267.89 268.08 1,647,530 -5.67(-2.07%)
Feb 06, 2020 280.01 280.01 271.53 273.76 1,814,883 -4.85(-1.74%)
Feb 05, 2020 267.00 284.28 267.00 278.61 2,525,632 +13.54(+5.11%)
Feb 04, 2020 261.70 268.95 261.70 265.07 1,458,076 +6.73(+2.61%)
Feb 03, 2020 258.03 262.42 254.81 258.34 1,985,885 +1.12(+0.43%)
Jan 31, 2020 257.61 260.40 255.99 257.22 2,276,015 -0.59(-0.23%)
Jan 30, 2020 261.08 262.23 253.74 257.82 2,824,213 -6.81(-2.57%)
Jan 29, 2020 271.01 273.76 263.89 264.62 4,589,761 -16.88(-6.00%)
Jan 28, 2020 276.35 284.70 275.50 281.50 2,047,494 +7.06(+2.57%)
Jan 27, 2020 284.71 284.88 270.48 274.44 2,474,782 -13.81(-4.79%)
Jan 24, 2020 295.58 296.30 286.45 288.25 1,122,692 -6.90(-2.34%)
Jan 23, 2020 294.25 296.09 292.14 295.16 1,123,427 +0.86(+0.29%)
Jan 22, 2020 297.37 297.37 292.96 294.29 1,029,294 -2.40(-0.81%)
Jan 21, 2020 294.71 298.87 293.96 296.70 1,023,508 +0.58(+0.20%)
Jan 17, 2020 295.81 296.37 290.97 296.12 1,353,708 +0.33(+0.11%)
Jan 16, 2020 293.72 295.97 292.92 295.79 726,291 +3.39(+1.16%)
Jan 15, 2020 288.23 295.54 288.19 292.39 1,444,912 +4.53(+1.57%)
Jan 14, 2020 287.05 289.00 285.87 287.87 1,101,181 +0.14(+0.05%)
Jan 13, 2020 297.56 297.68 287.34 287.73 1,811,544 -10.67(-3.57%)
Jan 10, 2020 298.59 299.71 297.12 298.39 1,082,677 +1.29(+0.43%)
Jan 09, 2020 298.48 299.62 296.50 297.11 1,485,003 -1.04(-0.35%)
Jan 08, 2020 291.75 299.38 289.44 298.14 2,132,556 +7.70(+2.65%)
Jan 07, 2020 290.11 291.16 285.66 290.44 1,354,379 -0.88(-0.30%)
Jan 06, 2020 286.37 291.43 285.82 291.33 1,349,634 +3.46(+1.20%)
Jan 03, 2020 284.76 290.43 284.76 287.87 1,017,601 -3.87(-1.33%)
Jan 02, 2020 293.48 293.62 288.18 291.73 1,238,139 -1.12(-0.38%)
Dec 31, 2019 296.03 296.27 291.06 292.86 944,687 -3.18(-1.07%)
Dec 30, 2019 297.23 297.26 295.21 296.04 857,705 -1.08(-0.36%)
Dec 27, 2019 295.80 297.29 295.38 297.12 623,741 +1.61(+0.54%)
Dec 26, 2019 295.56 295.97 294.78 295.50 499,745 +0.25(+0.09%)
Dec 24, 2019 294.59 295.51 293.30 295.25 343,428 +1.28(+0.44%)
Dec 23, 2019 293.90 295.36 291.32 293.97 1,349,127 +0.17(+0.06%)
Dec 20, 2019 292.56 294.11 288.64 293.80 2,911,926 +4.63(+1.60%)
Dec 19, 2019 285.56 290.68 284.98 289.16 2,002,002 +4.89(+1.72%)
Dec 18, 2019 282.11 285.80 281.30 284.28 1,139,726 +2.37(+0.84%)
Dec 17, 2019 282.16 284.39 280.23 281.91 1,142,143 -1.01(-0.36%)
Dec 16, 2019 277.02 288.32 276.37 282.92 2,084,323 +7.43(+2.70%)
Dec 13, 2019 276.40 279.86 274.94 275.49 925,195 -0.29(-0.11%)
Dec 12, 2019 273.27 276.38 271.88 275.78 1,145,398 +3.70(+1.36%)
Dec 11, 2019 274.50 275.81 271.16 272.08 1,185,715 -3.15(-1.14%)
Dec 10, 2019 274.00 275.73 271.85 275.23 890,479 +1.47(+0.54%)
Dec 09, 2019 276.76 276.76 273.67 273.76 1,247,109 -2.85(-1.03%)
Dec 06, 2019 273.52 276.94 272.32 276.61 1,669,188 -1.00(-0.36%)
Dec 05, 2019 278.01 279.60 275.60 277.61 1,000,369 -1.05(-0.38%)
Dec 04, 2019 279.26 280.33 277.05 278.65 924,009 +1.93(+0.70%)
Dec 03, 2019 275.58 277.48 273.01 276.72 1,222,786 -1.20(-0.43%)
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.