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 (%)
Apr 29, 2016 8.690 8.690 8.690 0 +0.02(+0.23%)
Apr 28, 2016 8.720 8.830 8.670 8.670 23,532 -0.05(-0.57%)
Apr 27, 2016 8.570 8.720 8.570 8.720 42,128 +0.09(+1.04%)
Apr 26, 2016 8.600 8.680 8.520 8.630 36,743 +0.11(+1.29%)
Apr 25, 2016 8.570 8.570 8.500 8.520 81,107 -0.14(-1.62%)
Apr 22, 2016 8.660 8.750 8.620 8.660 40,068 +0.00(+0.00%)
Apr 21, 2016 8.800 8.859 8.645 8.660 54,226 -0.10(-1.14%)
Apr 20, 2016 8.640 8.880 8.640 8.760 115,322 +0.12(+1.39%)
Apr 19, 2016 8.500 8.650 8.500 8.640 84,183 +0.27(+3.23%)
Apr 18, 2016 8.220 8.420 8.160 8.370 137,311 +0.19(+2.32%)
Apr 15, 2016 8.190 8.230 8.150 8.180 30,860 -0.06(-0.73%)
Apr 14, 2016 8.320 8.370 8.220 8.240 68,862 -0.03(-0.36%)
Apr 13, 2016 8.180 8.280 8.160 8.270 154,932 +0.30(+3.76%)
Apr 12, 2016 7.800 8.040 7.800 7.970 56,463 +0.27(+3.51%)
Apr 11, 2016 7.590 7.742 7.590 7.700 60,370 +0.26(+3.49%)
Apr 08, 2016 7.430 7.500 7.410 7.440 21,770 +0.19(+2.62%)
Apr 07, 2016 7.350 7.400 7.240 7.250 17,914 -0.23(-3.07%)
Apr 06, 2016 7.404 7.480 7.330 7.480 18,858 +0.19(+2.61%)
Apr 05, 2016 7.330 7.340 7.260 7.290 23,256 -0.13(-1.75%)
Apr 04, 2016 7.490 7.520 7.400 7.420 26,686 -0.11(-1.46%)
Apr 01, 2016 7.450 7.550 7.400 7.530 33,134 +0.00(+0.00%)
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%)
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.