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

Sony Corp (NY: SNE )

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, 2021 106.01 106.01 106.01 0 +1.50(+1.44%)
Mar 30, 2021 104.33 104.90 103.72 104.51 694,946 -2.09(-1.96%)
Mar 29, 2021 105.90 107.04 105.04 106.60 817,029 +1.18(+1.12%)
Mar 26, 2021 104.16 105.50 104.10 105.42 823,800 +2.77(+2.70%)
Mar 25, 2021 102.36 102.94 101.46 102.65 971,367 +0.30(+0.29%)
Mar 24, 2021 104.81 104.81 102.31 102.35 1,270,769 -2.76(-2.63%)
Mar 23, 2021 106.33 106.93 105.01 105.11 760,713 -1.78(-1.67%)
Mar 22, 2021 106.00 107.42 105.51 106.89 2,082,049 +1.63(+1.55%)
Mar 19, 2021 105.81 105.81 104.51 105.26 622,600 -0.08(-0.08%)
Mar 18, 2021 105.94 106.13 104.94 105.34 860,689 -0.59(-0.56%)
Mar 17, 2021 105.77 106.30 104.77 105.93 718,964 -0.63(-0.59%)
Mar 16, 2021 106.24 107.25 106.15 106.56 823,394 +1.17(+1.11%)
Mar 15, 2021 104.88 105.44 104.17 105.39 876,699 +0.83(+0.79%)
Mar 12, 2021 103.17 104.59 102.51 104.56 870,100 +1.36(+1.32%)
Mar 11, 2021 102.28 103.65 101.77 103.20 915,511 +2.21(+2.19%)
Mar 10, 2021 102.30 102.69 100.51 100.99 1,072,830 -0.53(-0.52%)
Mar 09, 2021 100.25 101.99 100.09 101.52 1,285,546 +1.27(+1.27%)
Mar 08, 2021 102.34 103.00 100.20 100.25 1,224,349 -3.89(-3.74%)
Mar 05, 2021 103.61 104.25 101.28 104.14 1,054,000 +2.30(+2.26%)
Mar 04, 2021 103.31 104.02 100.73 101.84 1,641,865 -2.68(-2.56%)
Mar 03, 2021 106.41 106.57 104.50 104.52 1,051,783 -1.25(-1.18%)
Mar 02, 2021 107.18 107.26 105.75 105.77 1,079,701 -2.31(-2.14%)
Mar 01, 2021 107.33 108.56 106.85 108.08 935,654 +2.27(+2.15%)
Feb 26, 2021 106.93 106.99 105.37 105.81 1,003,100 -1.27(-1.19%)
Feb 25, 2021 108.73 109.09 106.85 107.08 1,337,148 -2.52(-2.30%)
Feb 24, 2021 108.32 109.97 108.11 109.60 1,471,589 -2.83(-2.52%)
Feb 23, 2021 111.39 112.86 109.54 112.43 1,059,659 -0.85(-0.75%)
Feb 22, 2021 113.53 114.91 113.03 113.28 1,096,046 -2.26(-1.96%)
Feb 19, 2021 114.01 117.81 113.91 115.54 1,988,600 +2.02(+1.78%)
Feb 18, 2021 113.25 113.87 112.43 113.52 567,189 -1.40(-1.22%)
Feb 17, 2021 115.31 115.31 113.86 114.92 592,314 -0.05(-0.04%)
Feb 16, 2021 115.85 115.90 114.42 114.97 847,814 +1.44(+1.27%)
Feb 12, 2021 112.81 113.62 112.79 113.53 557,600 -0.44(-0.39%)
Feb 11, 2021 114.02 114.74 113.44 113.97 469,661 +0.66(+0.58%)
Feb 10, 2021 114.50 114.50 112.28 113.31 603,923 +0.67(+0.59%)
Feb 09, 2021 112.57 113.43 111.99 112.64 1,013,692 -2.98(-2.58%)
Feb 08, 2021 114.36 115.64 114.36 115.62 1,063,599 -1.09(-0.93%)
Feb 05, 2021 118.03 118.50 115.24 116.71 2,026,400 +5.83(+5.26%)
Feb 04, 2021 110.98 111.15 109.01 110.88 1,367,271 -0.43(-0.39%)
Feb 03, 2021 108.30 112.29 106.96 111.31 3,018,926 +12.07(+12.16%)
Feb 02, 2021 99.50 99.83 99.17 99.24 1,264,687 +0.71(+0.72%)
Feb 01, 2021 97.61 98.64 96.94 98.53 1,493,388 +2.82(+2.95%)
Jan 29, 2021 97.00 97.09 95.09 95.71 859,200 -1.94(-1.99%)
Jan 28, 2021 96.38 98.42 96.20 97.65 1,438,281 +0.65(+0.67%)
Jan 27, 2021 97.78 98.88 96.89 97.00 1,109,471 -2.71(-2.72%)
Jan 26, 2021 99.85 100.18 99.39 99.71 773,873 +0.43(+0.43%)
Jan 25, 2021 99.70 99.94 97.82 99.28 1,456,150 -1.83(-1.81%)
Jan 22, 2021 101.62 101.93 101.03 101.11 759,900 -1.44(-1.40%)
Jan 21, 2021 102.91 103.20 101.90 102.55 649,164 -0.34(-0.33%)
Jan 20, 2021 102.43 103.60 102.43 102.89 873,336 +0.66(+0.65%)
Jan 19, 2021 102.03 102.44 101.70 102.23 701,034 +0.18(+0.18%)
Jan 15, 2021 101.79 102.70 101.53 102.05 1,027,600 -1.37(-1.32%)
Jan 14, 2021 103.65 103.98 103.24 103.42 829,496 -0.47(-0.45%)
Jan 13, 2021 103.24 104.34 103.20 103.89 794,298 -0.14(-0.13%)
Jan 12, 2021 104.30 104.48 103.28 104.03 1,191,429 +0.19(+0.18%)
Jan 11, 2021 104.33 105.00 103.32 103.84 1,036,599 -0.15(-0.14%)
Jan 08, 2021 103.29 104.00 102.94 103.99 1,400,300 +1.99(+1.95%)
Jan 07, 2021 101.08 102.09 100.86 102.00 760,245 +0.92(+0.91%)
Jan 06, 2021 100.46 101.99 100.28 101.08 981,112 -2.03(-1.97%)
Jan 05, 2021 102.02 103.52 102.00 103.11 1,117,873 +3.04(+3.04%)
Jan 04, 2021 101.50 101.62 99.46 100.07 1,061,950 -1.03(-1.02%)
Dec 31, 2020 101.10 101.10 101.10 615,698 +0.32(+0.32%)
Dec 30, 2020 99.80 100.95 99.66 100.78 615,698 +0.35(+0.35%)
Dec 29, 2020 100.00 100.83 99.35 100.43 983,660 +2.48(+2.53%)
Dec 28, 2020 98.19 98.29 97.83 97.95 960,396 +1.11(+1.15%)
Dec 24, 2020 97.46 97.56 96.54 96.84 301,800 -0.62(-0.64%)
Dec 23, 2020 98.13 98.13 97.24 97.46 663,567 +0.00(+0.00%)
Dec 22, 2020 97.96 98.31 97.28 97.46 743,121 -1.94(-1.95%)
Dec 21, 2020 98.89 99.53 97.81 99.40 936,293 +0.69(+0.70%)
Dec 18, 2020 99.10 99.35 98.14 98.71 1,289,600 +1.69(+1.74%)
Dec 17, 2020 97.07 97.77 96.77 97.02 1,187,323 +1.91(+2.01%)
Dec 16, 2020 94.27 95.36 94.05 95.11 854,778 +0.96(+1.02%)
Dec 15, 2020 93.80 94.64 93.55 94.15 824,327 +0.78(+0.84%)
Dec 14, 2020 94.96 95.05 93.34 93.37 854,732 -1.31(-1.38%)
Dec 11, 2020 94.31 94.98 94.16 94.68 907,600 +0.59(+0.63%)
Dec 10, 2020 93.70 94.19 93.33 94.09 724,522 -0.04(-0.04%)
Dec 09, 2020 94.59 94.63 93.25 94.13 1,985,566 +0.76(+0.81%)
Dec 08, 2020 93.40 93.80 93.15 93.37 717,227 +0.01(+0.01%)
Dec 07, 2020 93.00 93.62 92.94 93.36 899,327 -1.04(-1.10%)
Dec 04, 2020 93.90 94.41 93.80 94.40 570,400 +0.57(+0.61%)
Dec 03, 2020 93.80 94.30 93.58 93.83 754,027 +1.21(+1.31%)
Dec 02, 2020 92.39 93.35 92.15 92.62 1,183,718 -2.06(-2.18%)
Dec 01, 2020 94.14 94.82 93.96 94.68 1,240,190 +1.39(+1.49%)
Nov 30, 2020 93.65 94.00 92.62 93.29 969,774 -0.78(-0.83%)
Nov 27, 2020 93.98 94.50 93.82 94.07 666,800 +0.84(+0.90%)
Nov 25, 2020 93.40 93.50 91.91 93.23 1,649,600 +2.43(+2.68%)
Nov 24, 2020 91.05 91.55 90.03 90.80 1,206,618 +1.01(+1.12%)
Nov 23, 2020 90.10 90.81 89.47 89.79 741,980 -0.19(-0.21%)
Nov 20, 2020 88.91 90.27 88.86 89.98 624,000 +1.13(+1.27%)
Nov 19, 2020 88.87 88.99 88.43 88.85 899,360 +0.60(+0.68%)
Nov 18, 2020 88.86 89.69 88.24 88.25 746,444 -1.46(-1.63%)
Nov 17, 2020 90.24 90.70 89.52 89.71 1,751,390 -0.74(-0.82%)
Nov 16, 2020 90.69 91.10 90.05 90.45 1,150,038 +0.73(+0.81%)
Nov 13, 2020 88.97 90.05 88.54 89.72 1,096,900 +2.61(+3.00%)
Nov 12, 2020 87.47 88.14 86.86 87.11 1,208,994 -0.98(-1.11%)
Nov 11, 2020 86.48 88.69 86.26 88.09 1,342,108 +2.18(+2.54%)
Nov 10, 2020 86.05 86.44 85.28 85.91 1,295,792 -0.70(-0.81%)
Nov 09, 2020 89.81 90.00 86.60 86.61 1,881,291 -2.78(-3.11%)
Nov 06, 2020 89.10 90.17 88.66 89.39 1,394,500 -1.00(-1.11%)
Nov 05, 2020 88.75 90.88 88.72 90.39 1,819,069 +3.98(+4.61%)
Nov 04, 2020 85.38 87.27 85.17 86.41 1,036,149 +0.00(+0.00%)
Nov 03, 2020 86.00 87.25 86.00 86.41 1,054,598 +0.91(+1.06%)
Nov 02, 2020 84.12 85.92 84.04 85.50 2,077,699 +1.84(+2.20%)
Oct 30, 2020 83.25 84.05 82.58 83.66 1,479,300 +0.23(+0.28%)
Oct 29, 2020 83.76 83.88 82.56 83.43 1,840,010 +1.83(+2.24%)
Oct 28, 2020 81.90 81.95 79.11 81.60 2,727,315 +4.13(+5.33%)
Oct 27, 2020 77.30 78.29 76.95 77.47 1,464,770 +1.27(+1.67%)
Oct 26, 2020 75.75 76.43 75.55 76.20 842,860 +0.77(+1.02%)
Oct 23, 2020 75.19 75.57 74.51 75.43 751,200 +0.83(+1.11%)
Oct 22, 2020 74.88 74.97 74.21 74.60 663,709 -0.04(-0.05%)
Oct 21, 2020 75.33 75.43 74.40 74.64 873,141 -0.93(-1.23%)
Oct 20, 2020 74.63 75.87 74.58 75.57 1,217,936 +2.64(+3.62%)
Oct 19, 2020 73.70 73.86 72.81 72.93 822,050 +0.26(+0.36%)
Oct 16, 2020 72.76 73.04 72.45 72.67 1,062,900 -0.60(-0.82%)
Oct 15, 2020 73.60 73.60 72.58 73.27 1,129,463 -1.14(-1.53%)
Oct 14, 2020 74.61 74.90 74.27 74.41 942,834 -0.28(-0.37%)
Oct 13, 2020 74.79 75.18 74.26 74.69 907,288 +0.10(+0.13%)
Oct 12, 2020 74.07 74.88 74.06 74.59 770,805 +0.04(+0.05%)
Oct 09, 2020 74.35 74.84 73.93 74.55 755,700 +0.42(+0.57%)
Oct 08, 2020 73.75 74.30 73.53 74.13 745,056 +0.76(+1.04%)
Oct 07, 2020 73.98 73.98 73.10 73.37 1,238,527 -0.17(-0.23%)
Oct 06, 2020 74.34 74.41 73.43 73.54 851,019 -1.53(-2.04%)
Oct 05, 2020 74.85 75.22 74.55 75.07 846,168 +1.07(+1.45%)
Oct 02, 2020 74.00 74.95 73.62 74.00 1,392,000 -2.45(-3.20%)
Oct 01, 2020 76.91 76.92 76.15 76.45 719,788 -0.30(-0.39%)
Sep 30, 2020 76.75 77.44 76.28 76.75 706,969 -0.73(-0.94%)
Sep 29, 2020 77.43 77.82 77.07 77.48 449,086 +0.20(+0.26%)
Sep 28, 2020 78.10 78.10 76.96 77.28 790,071 +0.26(+0.34%)
Sep 25, 2020 76.70 77.15 76.15 77.02 619,617 -0.52(-0.67%)
Sep 24, 2020 76.73 78.24 76.57 77.54 837,357 +0.45(+0.58%)
Sep 23, 2020 78.26 78.30 76.75 77.09 875,923 -1.37(-1.74%)
Sep 22, 2020 78.83 78.84 77.58 78.46 731,491 +0.43(+0.55%)
Sep 21, 2020 77.51 78.11 76.76 78.03 765,180 -0.69(-0.87%)
Sep 18, 2020 79.83 79.92 78.09 78.72 1,215,863 +1.35(+1.74%)
Sep 17, 2020 76.92 78.05 76.48 77.37 1,465,954 +0.62(+0.81%)
Sep 16, 2020 77.64 77.76 76.65 76.75 1,798,402 +0.53(+0.69%)
Sep 15, 2020 76.63 77.06 75.99 76.22 1,388,047 -1.26(-1.62%)
Sep 14, 2020 77.09 78.02 77.03 77.48 678,279 +0.70(+0.91%)
Sep 11, 2020 76.94 77.15 76.00 76.78 828,965 +0.52(+0.68%)
Sep 10, 2020 77.53 77.70 76.16 76.26 982,801 -0.98(-1.26%)
Sep 09, 2020 76.62 77.71 76.31 77.24 889,598 +1.47(+1.93%)
Sep 08, 2020 76.47 76.62 75.64 75.77 1,266,408 -1.64(-2.12%)
Sep 04, 2020 77.54 78.23 75.37 77.42 1,245,354 +0.28(+0.36%)
Sep 03, 2020 78.61 78.72 76.47 77.14 1,072,358 -2.10(-2.65%)
Sep 02, 2020 79.34 79.75 78.56 79.24 891,091 -0.01(-0.01%)
Sep 01, 2020 78.98 79.86 78.51 79.25 1,065,730 +0.86(+1.09%)
Aug 31, 2020 78.41 78.74 78.20 78.40 779,799 -0.75(-0.94%)
Aug 28, 2020 78.83 79.40 78.56 79.14 1,013,236 -1.03(-1.28%)
Aug 27, 2020 80.95 80.95 79.72 80.17 1,036,040 -0.70(-0.86%)
Aug 26, 2020 80.15 80.96 79.89 80.87 903,626 +1.74(+2.20%)
Aug 25, 2020 78.93 79.37 78.92 79.12 638,031 -0.40(-0.50%)
Aug 24, 2020 79.66 80.03 79.12 79.52 851,229 +1.02(+1.30%)
Aug 21, 2020 78.26 78.69 77.96 78.51 1,341,251 -0.66(-0.83%)
Aug 20, 2020 78.83 79.32 78.63 79.16 1,226,920 -1.68(-2.08%)
Aug 19, 2020 81.25 81.82 80.77 80.85 1,358,578 -1.87(-2.27%)
Aug 18, 2020 83.59 83.64 82.37 82.72 800,731 -0.47(-0.56%)
Aug 17, 2020 83.27 83.45 82.46 83.19 1,241,232 +0.52(+0.63%)
Aug 14, 2020 83.13 83.35 82.62 82.67 1,423,907 +0.26(+0.31%)
Aug 13, 2020 81.31 82.93 81.02 82.41 1,799,797 +1.92(+2.39%)
Aug 12, 2020 79.26 80.73 79.21 80.49 1,237,681 +1.41(+1.78%)
Aug 11, 2020 79.67 80.07 78.97 79.08 1,042,787 -0.72(-0.90%)
Aug 10, 2020 80.20 80.20 79.48 79.80 646,801 +0.02(+0.02%)
Aug 07, 2020 80.25 80.48 78.87 79.78 1,105,120 -0.44(-0.55%)
Aug 06, 2020 80.61 80.87 80.11 80.22 1,133,337 -0.78(-0.96%)
Aug 05, 2020 81.45 81.54 80.46 81.00 1,202,243 -2.11(-2.54%)
Aug 04, 2020 83.30 83.88 82.25 83.11 1,694,500 +2.09(+2.58%)
Aug 03, 2020 78.47 81.16 78.43 81.02 2,158,578 +3.30(+4.25%)
Jul 31, 2020 76.74 77.73 76.67 77.72 1,116,856 -0.56(-0.71%)
Jul 30, 2020 77.22 78.52 77.09 78.28 626,236 +0.17(+0.22%)
Jul 29, 2020 77.39 78.50 77.32 78.11 531,863 +0.73(+0.94%)
Jul 28, 2020 78.26 78.26 77.35 77.38 480,808 -0.91(-1.16%)
Jul 27, 2020 77.43 78.37 77.39 78.29 913,926 +2.06(+2.71%)
Jul 24, 2020 75.62 76.31 75.11 76.22 537,162 +0.04(+0.05%)
Jul 23, 2020 77.24 77.75 75.95 76.18 609,861 -0.93(-1.20%)
Jul 22, 2020 77.03 77.36 76.57 77.11 418,460 +0.04(+0.05%)
Jul 21, 2020 78.01 78.03 76.91 77.07 700,546 -0.87(-1.11%)
Jul 20, 2020 76.94 78.26 76.65 77.94 877,623 +2.09(+2.76%)
Jul 17, 2020 75.72 76.19 75.21 75.84 1,095,189 -0.72(-0.94%)
Jul 16, 2020 76.06 76.83 75.91 76.56 938,372 -0.03(-0.04%)
Jul 15, 2020 75.87 77.64 75.66 76.59 1,991,450 +2.30(+3.10%)
Jul 14, 2020 73.16 74.37 72.90 74.29 760,008 +0.16(+0.22%)
Jul 13, 2020 75.27 76.40 73.93 74.13 1,820,410 +0.42(+0.57%)
Jul 10, 2020 72.77 73.88 72.39 73.71 1,672,275 +2.40(+3.37%)
Jul 09, 2020 71.10 71.44 70.26 71.31 952,800 +1.73(+2.49%)
Jul 08, 2020 69.33 69.63 68.77 69.57 535,244 +0.63(+0.91%)
Jul 07, 2020 69.60 69.84 68.84 68.95 910,847 -1.37(-1.94%)
Jul 06, 2020 70.30 70.59 70.07 70.31 1,401,849 +0.30(+0.43%)
Jul 02, 2020 70.28 70.28 69.75 70.01 1,090,274 -0.16(-0.23%)
Jul 01, 2020 68.96 70.73 68.96 70.17 1,554,506 +1.26(+1.82%)
Jun 30, 2020 68.42 69.00 68.25 68.92 738,973 +0.41(+0.60%)
Jun 29, 2020 68.53 68.64 67.94 68.51 975,091 -0.96(-1.38%)
Jun 26, 2020 70.04 70.20 68.99 69.46 956,259 -1.32(-1.86%)
Jun 25, 2020 69.94 70.90 69.50 70.78 684,410 +0.35(+0.50%)
Jun 24, 2020 71.17 71.26 70.08 70.43 648,565 -0.99(-1.38%)
Jun 23, 2020 71.59 72.12 71.37 71.42 1,193,490 -0.07(-0.10%)
Jun 22, 2020 71.03 71.59 70.74 71.49 607,767 +0.73(+1.03%)
Jun 19, 2020 71.50 71.63 70.53 70.76 1,518,600 -0.57(-0.80%)
Jun 18, 2020 71.43 71.63 71.20 71.33 922,900 -0.03(-0.04%)
Jun 17, 2020 70.74 71.56 70.51 71.36 1,379,830 +2.22(+3.22%)
Jun 16, 2020 69.78 70.28 68.59 69.14 1,032,443 -0.38(-0.54%)
Jun 15, 2020 68.15 69.77 67.68 69.51 1,645,288 +1.44(+2.11%)
Jun 12, 2020 69.50 69.61 66.66 68.08 2,368,430 +0.92(+1.37%)
Jun 11, 2020 69.95 69.97 66.89 67.16 2,791,241 -3.13(-4.45%)
Jun 10, 2020 69.78 70.38 68.93 70.29 1,858,751 +2.05(+3.01%)
Jun 09, 2020 68.23 68.58 67.69 68.24 989,818 -0.11(-0.16%)
Jun 08, 2020 67.29 68.58 67.09 68.35 1,396,837 +1.25(+1.86%)
Jun 05, 2020 66.37 67.34 66.34 67.10 1,278,356 +1.13(+1.71%)
Jun 04, 2020 66.79 67.20 65.86 65.98 1,171,198 -0.61(-0.91%)
Jun 03, 2020 65.80 66.81 65.76 66.58 2,731,660 +0.04(+0.06%)
Jun 02, 2020 65.78 66.61 65.72 66.54 1,424,850 +1.26(+1.92%)
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.