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 (%)
Sep 30, 2015 7.900 7.980 7.840 7.970 61,364 +0.17(+2.18%)
Sep 29, 2015 7.840 7.900 7.790 7.800 56,295 -0.04(-0.51%)
Sep 28, 2015 8.020 8.030 7.820 7.840 47,828 -0.30(-3.69%)
Sep 25, 2015 8.300 8.310 8.100 8.140 27,389 -0.10(-1.21%)
Sep 24, 2015 8.210 8.270 8.110 8.240 57,866 -0.05(-0.59%)
Sep 23, 2015 8.500 8.500 8.260 8.289 50,800 -0.24(-2.83%)
Sep 22, 2015 8.590 8.596 8.440 8.530 98,630 -0.24(-2.74%)
Sep 21, 2015 8.850 8.880 8.770 8.770 37,127 -0.03(-0.34%)
Sep 18, 2015 8.840 8.894 8.760 8.800 80,134 -0.16(-1.79%)
Sep 17, 2015 8.920 9.130 8.900 8.960 30,818 -0.03(-0.33%)
Sep 16, 2015 8.884 9.020 8.884 8.990 31,221 +0.14(+1.58%)
Sep 15, 2015 8.720 8.880 8.720 8.850 26,146 +0.14(+1.61%)
Sep 14, 2015 8.710 8.730 8.667 8.710 65,179 +0.02(+0.23%)
Sep 11, 2015 8.730 8.730 8.640 8.690 25,568 +0.00(+0.00%)
Sep 10, 2015 8.720 8.750 8.650 8.690 19,315 -0.07(-0.80%)
Sep 09, 2015 8.980 9.020 8.760 8.760 50,559 -0.08(-0.90%)
Sep 08, 2015 8.920 8.920 8.820 8.840 21,038 +0.05(+0.57%)
Sep 04, 2015 8.790 8.790 8.790 0 -0.21(-2.33%)
Sep 03, 2015 9.040 9.110 8.990 9.000 47,161 -0.02(-0.22%)
Sep 02, 2015 9.040 9.100 8.880 9.020 31,241 +0.11(+1.23%)
Sep 01, 2015 9.100 9.122 8.870 8.910 147,649 -0.39(-4.19%)
Aug 31, 2015 9.190 9.320 9.120 9.300 67,130 +0.05(+0.54%)
Aug 28, 2015 9.120 9.330 9.120 9.250 46,794 +0.17(+1.87%)
Aug 27, 2015 8.790 9.146 8.790 9.080 96,967 +0.47(+5.46%)
Aug 26, 2015 8.650 8.660 8.450 8.610 108,253 +0.16(+1.89%)
Aug 25, 2015 8.740 8.750 8.420 8.450 32,647 +0.12(+1.44%)
Aug 24, 2015 8.250 8.620 8.020 8.330 125,068 -0.62(-6.93%)
Aug 21, 2015 9.060 9.081 8.950 8.950 60,653 -0.15(-1.65%)
Aug 20, 2015 9.130 9.230 9.090 9.100 70,021 -0.05(-0.55%)
Aug 19, 2015 9.170 9.181 9.054 9.150 75,790 -0.02(-0.22%)
Aug 18, 2015 9.220 9.240 9.130 9.170 34,638 -0.13(-1.40%)
Aug 17, 2015 9.270 9.310 9.248 9.300 22,573 -0.04(-0.43%)
Aug 14, 2015 9.310 9.390 9.310 9.340 28,531 +0.04(+0.43%)
Aug 13, 2015 9.410 9.420 9.300 9.300 68,715 -0.09(-0.96%)
Aug 12, 2015 9.320 9.420 9.280 9.390 124,804 -0.04(-0.42%)
Aug 11, 2015 9.450 9.470 9.340 9.430 117,084 -0.21(-2.18%)
Aug 10, 2015 9.400 9.650 9.390 9.640 164,634 +0.29(+3.10%)
Aug 07, 2015 9.410 9.420 9.330 9.350 208,232 -0.03(-0.32%)
Aug 06, 2015 9.340 9.380 9.240 9.380 76,064 -0.03(-0.32%)
Aug 05, 2015 9.510 9.590 9.410 9.410 22,172 -0.02(-0.21%)
Aug 04, 2015 9.490 9.565 9.370 9.430 218,536 -0.04(-0.42%)
Aug 03, 2015 9.680 9.680 9.440 9.470 89,244 -0.31(-3.17%)
Jul 31, 2015 9.780 9.836 9.730 9.780 41,899 +0.09(+0.93%)
Jul 30, 2015 9.720 9.740 9.655 9.690 35,880 -0.12(-1.22%)
Jul 29, 2015 9.720 9.840 9.710 9.810 113,893 +0.09(+0.93%)
Jul 28, 2015 9.510 9.730 9.470 9.720 363,910 +0.31(+3.29%)
Jul 27, 2015 9.450 9.500 9.380 9.410 85,040 -0.18(-1.88%)
Jul 24, 2015 9.770 9.770 9.580 9.590 135,481 -0.23(-2.34%)
Jul 23, 2015 9.870 9.910 9.800 9.820 37,495 +0.05(+0.51%)
Jul 22, 2015 9.840 9.840 9.740 9.770 57,404 -0.23(-2.30%)
Jul 21, 2015 9.950 10.09 9.950 10.00 158,574 +0.02(+0.20%)
Jul 20, 2015 10.16 10.16 9.970 9.980 140,537 -0.25(-2.44%)
Jul 17, 2015 10.37 10.37 10.23 10.23 147,328 -0.13(-1.25%)
Jul 16, 2015 10.39 10.43 10.34 10.36 67,756 -0.03(-0.29%)
Jul 15, 2015 10.49 10.49 10.34 10.39 145,529 -0.12(-1.14%)
Jul 14, 2015 10.49 10.53 10.40 10.51 85,118 -0.04(-0.38%)
Jul 13, 2015 10.49 10.57 10.43 10.55 69,767 +0.12(+1.15%)
Jul 10, 2015 10.48 10.49 10.35 10.43 72,698 +0.14(+1.36%)
Jul 09, 2015 10.36 10.53 10.29 10.29 77,232 +0.12(+1.18%)
Jul 08, 2015 10.36 10.42 10.16 10.17 118,513 -0.56(-5.22%)
Jul 07, 2015 10.69 10.73 10.45 10.73 116,797 -0.14(-1.29%)
Jul 06, 2015 10.98 11.00 10.84 10.87 148,484 -0.37(-3.29%)
Jul 02, 2015 11.24 11.24 11.24 0 +0.01(+0.09%)
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.