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:

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 171.09 174.62 170.51 174.09 450,297 +3.59(+2.11%)
Jul 28, 2022 170.30 170.59 166.30 170.50 324,875 +0.01(+0.01%)
Jul 27, 2022 170.19 171.10 168.17 170.49 765,976 +0.20(+0.12%)
Jul 26, 2022 170.39 171.71 169.87 170.29 310,187 -0.02(-0.01%)
Jul 25, 2022 168.74 170.68 168.23 170.31 171,481 +2.20(+1.31%)
Jul 22, 2022 168.03 168.94 166.80 168.11 228,398 +0.95(+0.57%)
Jul 21, 2022 166.20 167.26 164.67 167.16 233,660 +0.37(+0.22%)
Jul 20, 2022 166.24 167.35 164.75 166.79 298,255 +0.12(+0.07%)
Jul 19, 2022 163.62 167.29 163.62 166.68 257,713 +3.98(+2.45%)
Jul 18, 2022 165.93 166.34 161.91 162.69 371,514 -2.59(-1.56%)
Jul 15, 2022 167.81 167.81 164.85 165.28 342,089 -0.60(-0.36%)
Jul 14, 2022 169.46 170.00 164.59 165.88 337,152 -6.97(-4.03%)
Jul 13, 2022 170.05 174.06 170.05 172.86 377,450 +1.39(+0.81%)
Jul 12, 2022 174.93 177.04 171.19 171.47 388,093 -4.32(-2.46%)
Jul 11, 2022 172.73 175.87 172.73 175.79 538,706 +2.38(+1.37%)
Jul 08, 2022 174.39 174.78 172.14 173.41 398,961 -0.03(-0.02%)
Jul 07, 2022 174.55 175.94 172.97 173.44 385,469 +0.44(+0.25%)
Jul 06, 2022 170.91 174.54 170.33 173.00 485,938 +2.09(+1.22%)
Jul 05, 2022 171.45 171.45 167.97 170.91 319,590 -2.41(-1.39%)
Jul 01, 2022 171.56 173.44 170.48 173.32 278,818 +2.13(+1.24%)
Jun 30, 2022 167.85 171.59 166.79 171.19 463,029 +1.96(+1.16%)
Jun 29, 2022 171.63 171.63 169.11 169.23 345,868 -2.11(-1.23%)
Jun 28, 2022 172.79 174.67 171.31 171.34 380,408 -0.01(-0.01%)
Jun 27, 2022 171.77 172.39 170.44 171.35 431,840 +0.15(+0.09%)
Jun 24, 2022 167.20 171.58 167.05 171.20 812,568 +3.52(+2.10%)
Jun 23, 2022 169.99 170.49 165.47 167.69 850,311 -1.87(-1.10%)
Jun 22, 2022 167.26 170.29 166.96 169.56 497,231 -0.48(-0.28%)
Jun 21, 2022 170.56 171.02 169.64 170.03 517,927 +1.81(+1.08%)
Jun 17, 2022 167.20 169.44 166.93 168.22 1,178,356 +0.76(+0.46%)
Jun 16, 2022 169.84 170.39 166.75 167.46 538,627 -4.12(-2.40%)
Jun 15, 2022 175.49 176.50 169.11 171.58 502,498 -2.74(-1.57%)
Jun 14, 2022 172.89 175.38 170.94 174.32 671,284 +3.29(+1.92%)
Jun 13, 2022 169.94 173.33 169.44 171.03 607,578 -1.20(-0.70%)
Jun 10, 2022 173.90 174.96 172.19 172.23 446,324 -4.81(-2.72%)
Jun 09, 2022 180.85 181.28 177.04 177.05 305,842 -3.69(-2.04%)
Jun 08, 2022 182.58 183.31 180.45 180.74 312,081 -3.06(-1.66%)
Jun 07, 2022 181.25 184.19 181.01 183.80 414,359 +2.38(+1.31%)
Jun 06, 2022 179.72 181.63 178.70 181.42 351,009 +2.76(+1.55%)
Jun 03, 2022 177.54 179.45 176.23 178.66 417,789 +0.45(+0.26%)
Jun 02, 2022 176.64 178.22 175.01 178.21 424,685 +1.68(+0.95%)
Jun 01, 2022 175.32 177.16 172.81 176.52 583,134 +1.52(+0.87%)
May 31, 2022 177.83 178.96 174.74 175.00 1,565,634 -4.67(-2.60%)
May 27, 2022 177.72 179.67 177.25 179.67 481,002 +2.02(+1.14%)
May 26, 2022 180.64 180.64 177.06 177.65 467,236 -1.20(-0.67%)
May 25, 2022 178.03 180.56 177.05 178.85 568,105 +0.51(+0.29%)
May 24, 2022 175.92 179.19 174.96 178.34 585,916 +2.23(+1.27%)
May 23, 2022 176.32 177.55 175.22 176.11 547,056 +2.29(+1.32%)
May 20, 2022 179.07 179.53 171.61 173.82 615,285 -4.21(-2.37%)
May 19, 2022 182.82 183.88 176.79 178.03 596,529 -6.32(-3.43%)
May 18, 2022 181.51 185.57 180.92 184.36 488,350 +2.38(+1.31%)
May 17, 2022 180.20 181.99 178.26 181.98 490,367 +3.91(+2.19%)
May 16, 2022 179.21 179.57 176.86 178.07 331,847 -1.12(-0.63%)
May 13, 2022 177.54 179.57 177.28 179.20 314,342 +2.24(+1.27%)
May 12, 2022 177.83 178.72 173.99 176.96 443,846 -1.16(-0.65%)
May 11, 2022 180.06 183.02 177.90 178.11 511,522 -1.26(-0.70%)
May 10, 2022 179.19 181.31 175.84 179.38 611,630 +0.82(+0.46%)
May 09, 2022 184.40 185.45 177.68 178.56 517,132 -7.51(-4.04%)
May 06, 2022 186.45 188.18 184.74 186.07 572,799 -0.84(-0.45%)
May 05, 2022 183.42 188.05 183.42 186.91 505,196 +2.53(+1.37%)
May 04, 2022 179.88 184.62 176.06 184.38 595,165 +3.74(+2.07%)
May 03, 2022 179.38 182.91 179.26 180.64 445,430 +2.21(+1.24%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.