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 31, 2023 6.094 6.239 6.043 6.075 860,634 +0.01(+0.15%)
Jul 28, 2023 6.066 6.150 6.033 6.066 376,093 +0.02(+0.31%)
Jul 27, 2023 6.272 6.318 6.024 6.047 487,021 -0.20(-3.14%)
Jul 26, 2023 6.122 6.262 6.122 6.244 359,258 +0.11(+1.83%)
Jul 25, 2023 6.234 6.300 6.094 6.131 254,706 -0.15(-2.38%)
Jul 24, 2023 6.178 6.337 6.178 6.281 250,189 +0.09(+1.51%)
Jul 21, 2023 6.337 6.346 6.178 6.187 370,448 -0.09(-1.49%)
Jul 20, 2023 6.402 6.412 6.206 6.281 338,121 -0.12(-1.90%)
Jul 19, 2023 6.272 6.407 6.272 6.402 334,794 +0.14(+2.24%)
Jul 18, 2023 6.169 6.430 6.169 6.262 392,561 +0.09(+1.52%)
Jul 17, 2023 6.318 6.328 6.122 6.169 339,196 -0.15(-2.37%)
Jul 14, 2023 6.402 6.430 6.304 6.318 272,522 -0.11(-1.74%)
Jul 13, 2023 6.412 6.459 6.346 6.430 392,972 +0.05(+0.73%)
Jul 12, 2023 6.543 6.608 6.374 6.384 421,493 -0.04(-0.58%)
Jul 11, 2023 6.459 6.487 6.356 6.421 402,107 +0.02(+0.29%)
Jul 10, 2023 6.384 6.543 6.365 6.402 275,663 -0.05(-0.72%)
Jul 07, 2023 6.281 6.524 6.281 6.449 594,194 +0.13(+2.07%)
Jul 06, 2023 6.169 6.318 6.052 6.318 396,623 +0.03(+0.45%)
Jul 05, 2023 6.356 6.533 6.290 6.290 440,300 -0.14(-2.18%)
Jul 03, 2023 6.141 6.463 6.141 6.430 301,360 +0.25(+4.08%)
Jun 30, 2023 6.318 6.318 6.103 6.178 463,456 -0.05(-0.75%)
Jun 29, 2023 6.131 6.244 6.103 6.225 276,259 +0.09(+1.52%)
Jun 28, 2023 6.223 6.223 6.067 6.131 332,075 -0.10(-1.62%)
Jun 27, 2023 6.159 6.283 6.085 6.233 643,630 +0.10(+1.65%)
Jun 26, 2023 5.828 6.260 5.800 6.131 601,048 +0.28(+4.72%)
Jun 23, 2023 5.763 5.910 5.653 5.855 1,442,628 -0.06(-1.09%)
Jun 22, 2023 6.012 6.012 5.680 5.920 717,407 -0.09(-1.53%)
Jun 21, 2023 5.984 6.062 5.920 6.012 375,658 -0.04(-0.61%)
Jun 20, 2023 6.058 6.085 5.892 6.049 380,973 -0.07(-1.20%)
Jun 16, 2023 6.039 6.177 6.021 6.122 2,741,922 +0.08(+1.37%)
Jun 15, 2023 5.892 6.039 5.828 6.039 358,410 +0.11(+1.86%)
Jun 14, 2023 6.039 6.122 5.887 5.929 398,680 -0.07(-1.23%)
Jun 13, 2023 6.002 6.095 5.929 6.002 383,499 +0.06(+0.93%)
Jun 12, 2023 5.956 6.076 5.920 5.947 380,467 -0.01(-0.15%)
Jun 09, 2023 5.938 5.998 5.883 5.956 400,001 +0.03(+0.47%)
Jun 08, 2023 6.039 6.058 5.869 5.929 368,329 -0.12(-1.98%)
Jun 07, 2023 5.837 6.131 5.837 6.049 590,396 +0.28(+4.78%)
Jun 06, 2023 5.487 5.809 5.487 5.772 480,989 +0.29(+5.20%)
Jun 05, 2023 5.524 5.570 5.413 5.487 496,907 -0.09(-1.65%)
Jun 02, 2023 5.330 5.607 5.303 5.579 477,238 +0.30(+5.76%)
Jun 01, 2023 5.100 5.294 5.045 5.275 568,582 +0.17(+3.24%)
May 31, 2023 5.192 5.266 5.092 5.109 771,003 -0.06(-1.25%)
May 30, 2023 5.137 5.257 5.082 5.174 426,734 +0.08(+1.63%)
May 26, 2023 5.027 5.133 4.935 5.091 439,870 +0.09(+1.84%)
May 25, 2023 5.248 5.257 4.852 4.999 664,350 -0.29(-5.57%)
May 24, 2023 5.643 5.653 5.284 5.294 342,632 -0.37(-6.50%)
May 23, 2023 5.561 5.786 5.561 5.662 371,469 +0.11(+1.99%)
May 22, 2023 5.450 5.561 5.349 5.551 513,421 +0.12(+2.20%)
May 19, 2023 5.496 5.533 5.340 5.432 391,038 +0.02(+0.34%)
May 18, 2023 5.284 5.423 5.248 5.413 504,110 +0.08(+1.55%)
May 17, 2023 5.045 5.376 4.994 5.330 530,623 +0.31(+6.24%)
May 16, 2023 5.109 5.192 5.017 5.017 723,423 -0.06(-1.27%)
May 15, 2023 5.183 5.238 5.063 5.082 483,692 -0.07(-1.43%)
May 12, 2023 5.469 5.478 5.091 5.156 786,943 -0.29(-5.25%)
May 11, 2023 5.505 5.574 5.413 5.441 427,953 -0.13(-2.31%)
May 10, 2023 5.791 5.975 5.561 5.570 477,204 -0.09(-1.63%)
May 09, 2023 5.671 5.754 5.561 5.662 360,109 -0.06(-1.13%)
May 08, 2023 5.800 5.800 5.653 5.726 415,596 -0.08(-1.43%)
May 05, 2023 5.782 5.837 5.722 5.809 366,205 +0.14(+2.43%)
May 04, 2023 5.469 5.699 5.353 5.671 625,385 +0.15(+2.67%)
May 03, 2023 5.459 5.570 5.409 5.524 637,179 +0.08(+1.52%)
May 02, 2023 5.551 5.556 5.349 5.441 631,877 -0.17(-3.11%)
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.