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 (%)
Mar 31, 2016 7.570 7.602 7.530 7.530 14,355 -0.02(-0.26%)
Mar 30, 2016 7.560 7.600 7.470 7.550 42,746 +0.06(+0.80%)
Mar 29, 2016 7.380 7.490 7.250 7.490 24,043 +0.04(+0.54%)
Mar 28, 2016 7.440 7.460 7.370 7.450 12,246 +0.04(+0.54%)
Mar 24, 2016 7.410 7.410 7.410 0 +0.04(+0.54%)
Mar 23, 2016 7.580 7.580 7.355 7.370 173,942 -0.31(-4.04%)
Mar 22, 2016 7.670 7.730 7.601 7.680 26,643 -0.01(-0.13%)
Mar 21, 2016 7.680 7.750 7.630 7.690 33,704 -0.05(-0.64%)
Mar 18, 2016 7.840 7.887 7.691 7.740 35,304 -0.15(-1.90%)
Mar 17, 2016 7.610 7.930 7.610 7.890 121,662 +0.37(+4.92%)
Mar 16, 2016 7.310 7.600 7.270 7.520 60,869 +0.16(+2.17%)
Mar 15, 2016 7.430 7.430 7.260 7.360 135,596 -0.25(-3.29%)
Mar 14, 2016 7.610 7.660 7.560 7.610 60,844 -0.02(-0.26%)
Mar 11, 2016 7.620 7.699 7.620 7.630 28,895 +0.09(+1.19%)
Mar 10, 2016 7.610 7.620 7.430 7.540 22,366 -0.09(-1.18%)
Mar 09, 2016 7.560 7.683 7.530 7.630 53,250 +0.06(+0.79%)
Mar 08, 2016 7.750 7.750 7.470 7.570 99,249 -0.22(-2.82%)
Mar 07, 2016 7.570 7.830 7.570 7.790 129,975 +0.38(+5.13%)
Mar 04, 2016 7.340 7.487 7.320 7.410 134,784 +0.18(+2.49%)
Mar 03, 2016 7.000 7.240 7.000 7.230 181,910 +0.22(+3.14%)
Mar 02, 2016 6.750 7.020 6.750 7.010 54,858 +0.24(+3.55%)
Mar 01, 2016 6.650 6.800 6.600 6.770 75,324 +0.27(+4.15%)
Feb 29, 2016 6.500 6.600 6.471 6.500 45,697 +0.10(+1.56%)
Feb 26, 2016 6.390 6.510 6.330 6.400 91,964 +0.12(+1.91%)
Feb 25, 2016 6.330 6.330 6.200 6.280 57,620 -0.07(-1.10%)
Feb 24, 2016 6.330 6.390 6.190 6.350 130,263 -0.07(-1.09%)
Feb 23, 2016 6.680 6.680 6.420 6.420 78,886 -0.28(-4.18%)
Feb 22, 2016 6.500 6.730 6.500 6.700 74,891 +0.30(+4.69%)
Feb 19, 2016 6.430 6.430 6.330 6.400 26,075 -0.02(-0.31%)
Feb 18, 2016 6.500 6.530 6.351 6.420 36,450 -0.12(-1.83%)
Feb 17, 2016 6.260 6.540 6.255 6.540 77,502 +0.33(+5.31%)
Feb 16, 2016 6.090 6.210 6.040 6.210 179,028 +0.17(+2.81%)
Feb 12, 2016 6.040 6.040 6.040 0 +0.24(+4.14%)
Feb 11, 2016 5.790 5.834 5.720 5.800 57,566 -0.02(-0.34%)
Feb 10, 2016 6.020 6.080 5.800 5.820 132,819 -0.12(-2.02%)
Feb 09, 2016 6.000 6.020 5.900 5.940 58,373 -0.17(-2.78%)
Feb 08, 2016 6.140 6.140 6.050 6.110 90,045 -0.04(-0.65%)
Feb 05, 2016 6.200 6.222 6.130 6.150 19,217 -0.02(-0.32%)
Feb 04, 2016 6.040 6.290 6.040 6.170 57,101 +0.27(+4.58%)
Feb 03, 2016 5.790 5.920 5.660 5.900 27,244 +0.20(+3.51%)
Feb 02, 2016 5.780 5.780 5.660 5.700 46,868 -0.19(-3.23%)
Feb 01, 2016 5.860 5.900 5.810 5.890 22,419 -0.04(-0.67%)
Jan 29, 2016 5.750 5.930 5.750 5.930 87,945 +0.29(+5.14%)
Jan 28, 2016 5.630 5.686 5.570 5.640 18,933 +0.13(+2.36%)
Jan 27, 2016 5.530 5.620 5.460 5.510 25,138 -0.06(-1.08%)
Jan 26, 2016 5.470 5.580 5.460 5.570 17,050 +0.13(+2.39%)
Jan 25, 2016 5.540 5.580 5.430 5.440 20,995 -0.14(-2.49%)
Jan 22, 2016 5.580 5.700 5.540 5.579 69,302 +0.21(+3.89%)
Jan 21, 2016 5.270 5.450 5.260 5.370 67,652 +0.07(+1.32%)
Jan 20, 2016 5.200 5.329 5.070 5.300 77,542 -0.01(-0.19%)
Jan 19, 2016 5.380 5.420 5.230 5.310 35,965 -0.02(-0.38%)
Jan 15, 2016 5.330 5.330 5.330 0 -0.19(-3.41%)
Jan 14, 2016 5.440 5.550 5.365 5.518 21,713 +0.11(+2.00%)
Jan 13, 2016 5.590 5.590 5.372 5.410 47,798 -0.18(-3.22%)
Jan 12, 2016 5.651 5.676 5.510 5.590 31,321 +0.00(+0.00%)
Jan 11, 2016 5.720 5.720 5.530 5.590 55,996 -0.11(-1.93%)
Jan 08, 2016 5.780 5.840 5.700 5.700 35,833 -0.04(-0.70%)
Jan 07, 2016 5.900 5.900 5.720 5.740 64,516 -0.30(-4.97%)
Jan 06, 2016 6.130 6.150 6.000 6.040 192,914 -0.13(-2.11%)
Jan 05, 2016 6.180 6.180 6.095 6.170 17,051 +0.01(+0.16%)
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.