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: ONL )

3.480 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 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 (%)
Jul 29, 2022 9.490 9.729 9.402 9.685 367,879 +0.19(+2.05%)
Jul 28, 2022 9.349 9.508 9.331 9.490 338,436 +0.13(+1.42%)
Jul 27, 2022 9.384 9.406 9.260 9.357 345,652 -0.01(-0.09%)
Jul 26, 2022 9.579 9.632 9.335 9.366 262,735 -0.24(-2.49%)
Jul 25, 2022 9.650 9.676 9.521 9.605 756,912 -0.02(-0.18%)
Jul 22, 2022 9.623 9.694 9.366 9.623 504,989 +0.04(+0.37%)
Jul 21, 2022 9.597 9.614 9.428 9.588 484,773 -0.10(-1.01%)
Jul 20, 2022 9.552 9.734 9.455 9.685 430,913 +0.14(+1.48%)
Jul 19, 2022 9.207 9.561 9.207 9.543 353,790 +0.40(+4.36%)
Jul 18, 2022 9.136 9.331 9.101 9.145 383,239 +0.06(+0.68%)
Jul 15, 2022 9.127 9.225 8.993 9.083 1,072,509 +0.12(+1.28%)
Jul 14, 2022 8.906 9.030 8.888 8.968 1,681,045 -0.12(-1.27%)
Jul 13, 2022 9.127 9.207 9.048 9.083 507,338 -0.09(-0.97%)
Jul 12, 2022 9.101 9.287 9.092 9.172 1,557,023 +0.06(+0.68%)
Jul 11, 2022 9.225 9.349 9.101 9.110 798,037 -0.19(-2.09%)
Jul 08, 2022 9.384 9.450 9.287 9.304 612,047 -0.12(-1.31%)
Jul 07, 2022 9.481 9.605 9.419 9.428 640,145 -0.05(-0.56%)
Jul 06, 2022 9.703 9.809 9.473 9.481 795,452 -0.24(-2.46%)
Jul 05, 2022 9.614 9.729 9.428 9.720 977,883 -0.03(-0.27%)
Jul 01, 2022 9.623 9.809 9.579 9.747 1,122,591 +0.04(+0.46%)
Jun 30, 2022 9.738 9.915 9.667 9.703 836,866 -0.15(-1.53%)
Jun 29, 2022 9.942 9.942 9.687 9.853 858,796 -0.05(-0.54%)
Jun 28, 2022 9.950 10.27 9.898 9.906 754,087 +0.08(+0.80%)
Jun 27, 2022 9.994 10.23 9.801 9.827 1,038,354 -0.11(-1.15%)
Jun 24, 2022 10.33 10.50 9.941 9.941 8,274,111 -0.39(-3.74%)
Jun 23, 2022 10.18 10.38 10.17 10.33 760,144 +0.11(+1.03%)
Jun 22, 2022 10.18 10.42 10.13 10.22 704,580 -0.09(-0.85%)
Jun 21, 2022 10.27 10.57 10.23 10.31 638,372 +0.04(+0.34%)
Jun 17, 2022 10.04 10.40 9.981 10.27 1,681,634 +0.30(+2.99%)
Jun 16, 2022 10.16 10.26 9.898 9.977 812,097 -0.42(-4.05%)
Jun 15, 2022 10.27 10.57 10.20 10.40 493,989 +0.23(+2.24%)
Jun 14, 2022 10.08 10.20 9.977 10.17 1,061,486 +0.05(+0.52%)
Jun 13, 2022 10.40 10.49 10.06 10.12 908,210 -0.47(-4.47%)
Jun 10, 2022 10.72 10.80 10.53 10.59 513,930 -0.29(-2.66%)
Jun 09, 2022 10.85 10.99 10.78 10.88 821,673 -0.11(-0.96%)
Jun 08, 2022 11.21 11.24 10.95 10.99 331,778 -0.28(-2.49%)
Jun 07, 2022 11.14 11.28 10.97 11.27 457,815 +0.05(+0.47%)
Jun 06, 2022 11.44 11.52 11.16 11.21 473,932 -0.09(-0.78%)
Jun 03, 2022 11.41 11.50 11.25 11.30 614,380 -0.22(-1.90%)
Jun 02, 2022 11.50 11.59 11.42 11.52 507,179 -0.04(-0.30%)
Jun 01, 2022 11.68 11.72 11.48 11.56 472,625 -0.14(-1.20%)
May 31, 2022 11.71 11.82 11.64 11.70 552,267 -0.16(-1.33%)
May 27, 2022 11.95 12.06 11.85 11.85 422,345 -0.01(-0.07%)
May 26, 2022 11.76 12.00 11.76 11.86 323,350 +0.12(+1.05%)
May 25, 2022 11.54 11.77 11.49 11.74 369,013 +0.08(+0.68%)
May 24, 2022 11.45 11.68 11.33 11.66 538,659 +0.15(+1.30%)
May 23, 2022 11.57 11.67 11.47 11.51 587,469 -0.04(-0.38%)
May 20, 2022 11.58 11.62 11.42 11.56 476,860 +0.06(+0.54%)
May 19, 2022 11.38 11.63 11.38 11.49 563,798 -0.01(-0.08%)
May 18, 2022 11.80 11.85 11.49 11.50 474,402 -0.31(-2.60%)
May 17, 2022 11.41 11.82 11.41 11.81 662,878 +0.42(+3.70%)
May 16, 2022 11.22 11.49 11.18 11.39 652,883 +0.14(+1.25%)
May 13, 2022 11.25 11.33 11.11 11.25 449,875 -0.03(-0.23%)
May 12, 2022 10.71 11.31 10.62 11.28 833,034 +0.48(+4.47%)
May 11, 2022 10.70 10.86 10.60 10.79 1,310,705 +0.14(+1.32%)
May 10, 2022 11.32 11.39 10.56 10.65 865,756 -0.58(-5.16%)
May 09, 2022 11.36 11.47 11.13 11.23 654,390 -0.28(-2.44%)
May 06, 2022 11.54 11.63 11.39 11.51 819,035 -0.09(-0.76%)
May 05, 2022 11.71 11.91 11.53 11.60 773,329 -0.32(-2.65%)
May 04, 2022 11.98 12.01 11.53 11.92 1,304,550 +0.03(+0.22%)
May 03, 2022 11.64 11.98 11.64 11.89 571,070 +0.20(+1.73%)
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.