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: HOUS )

4.070 -0.140 (-3.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 29, 2023 6.810 6.930 6.345 6.430 1,551,803 -0.33(-4.88%)
Sep 28, 2023 6.880 6.940 6.465 6.760 1,195,151 -0.13(-1.89%)
Sep 27, 2023 7.250 7.380 6.875 6.890 829,043 -0.27(-3.77%)
Sep 26, 2023 7.340 7.440 7.140 7.160 1,110,650 -0.23(-3.11%)
Sep 25, 2023 7.230 7.610 7.370 7.390 764,710 +0.06(+0.82%)
Sep 22, 2023 7.340 7.460 7.239 7.330 927,575 +0.00(+0.00%)
Sep 21, 2023 7.500 7.600 7.320 7.330 743,896 -0.29(-3.81%)
Sep 20, 2023 7.700 7.845 7.540 7.620 888,819 +0.00(+0.00%)
Sep 19, 2023 7.580 7.640 7.475 7.620 936,438 +0.03(+0.40%)
Sep 18, 2023 7.310 7.620 7.090 7.590 1,104,851 +0.33(+4.55%)
Sep 15, 2023 7.340 7.340 7.130 7.260 2,200,532 -0.17(-2.29%)
Sep 14, 2023 7.520 7.700 7.410 7.430 749,669 +0.07(+0.95%)
Sep 13, 2023 7.500 7.510 7.173 7.360 768,100 -0.21(-2.77%)
Sep 12, 2023 7.520 7.705 7.450 7.570 741,511 +0.01(+0.13%)
Sep 11, 2023 7.450 7.605 7.360 7.560 710,556 +0.16(+2.16%)
Sep 08, 2023 7.410 7.440 7.255 7.400 614,606 +0.05(+0.68%)
Sep 07, 2023 7.350 7.430 7.185 7.350 1,060,269 -0.06(-0.81%)
Sep 06, 2023 7.160 7.430 6.950 7.410 1,794,748 +0.20(+2.77%)
Sep 05, 2023 6.400 7.320 6.215 7.210 2,376,472 +0.64(+9.74%)
Sep 01, 2023 6.660 6.745 6.465 6.570 940,786 +0.01(+0.15%)
Aug 31, 2023 6.750 6.830 6.545 6.560 830,109 -0.16(-2.38%)
Aug 30, 2023 6.570 6.745 6.465 6.720 562,449 +0.12(+1.82%)
Aug 29, 2023 6.690 6.700 6.515 6.600 528,384 -0.10(-1.49%)
Aug 28, 2023 6.500 6.730 6.450 6.700 881,959 +0.28(+4.36%)
Aug 25, 2023 6.550 6.595 6.280 6.420 595,720 -0.10(-1.53%)
Aug 24, 2023 6.560 6.635 6.380 6.520 664,563 -0.04(-0.61%)
Aug 23, 2023 6.340 6.570 6.230 6.560 722,179 +0.25(+3.96%)
Aug 22, 2023 6.460 6.550 6.190 6.310 660,949 -0.08(-1.25%)
Aug 21, 2023 6.270 6.430 6.240 6.390 826,824 +0.01(+0.16%)
Aug 18, 2023 6.390 6.630 6.370 6.380 1,199,615 -0.15(-2.30%)
Aug 17, 2023 6.980 6.980 6.490 6.530 923,105 -0.43(-6.18%)
Aug 16, 2023 7.160 7.240 6.915 6.960 838,066 -0.28(-3.87%)
Aug 15, 2023 7.500 7.535 7.230 7.240 655,154 -0.38(-4.99%)
Aug 14, 2023 7.460 7.640 7.310 7.620 927,020 +0.06(+0.79%)
Aug 11, 2023 7.340 7.585 7.310 7.560 808,519 +0.11(+1.48%)
Aug 10, 2023 7.780 7.880 7.390 7.450 905,812 -0.28(-3.62%)
Aug 09, 2023 8.030 8.030 7.690 7.730 946,933 -0.39(-4.80%)
Aug 08, 2023 8.040 8.140 7.715 8.120 1,160,164 -0.16(-1.93%)
Aug 07, 2023 8.000 8.360 7.880 8.280 1,011,782 +0.31(+3.89%)
Aug 04, 2023 8.420 8.420 7.875 7.970 1,400,665 -0.44(-5.23%)
Aug 03, 2023 8.060 8.475 7.970 8.410 837,380 +0.24(+2.94%)
Aug 02, 2023 8.080 8.180 7.930 8.170 1,031,740 -0.15(-1.80%)
Aug 01, 2023 8.290 8.470 8.210 8.320 990,390 -0.06(-0.72%)
Jul 31, 2023 8.210 8.445 8.110 8.380 1,065,295 +0.14(+1.70%)
Jul 28, 2023 8.340 8.410 8.130 8.240 1,138,741 +0.01(+0.12%)
Jul 27, 2023 9.120 9.180 8.130 8.230 1,824,801 -0.81(-8.96%)
Jul 26, 2023 8.810 9.425 8.750 9.040 3,198,568 +0.43(+4.99%)
Jul 25, 2023 7.960 8.770 7.700 8.610 2,838,904 +0.95(+12.40%)
Jul 24, 2023 7.250 7.680 7.210 7.660 1,212,982 +0.46(+6.39%)
Jul 21, 2023 7.360 7.395 7.155 7.200 660,538 -0.05(-0.69%)
Jul 20, 2023 7.570 7.590 7.195 7.250 879,257 -0.32(-4.23%)
Jul 19, 2023 7.540 7.635 7.410 7.570 1,153,643 +0.14(+1.88%)
Jul 18, 2023 7.220 7.500 7.130 7.430 832,607 +0.17(+2.34%)
Jul 17, 2023 7.340 7.410 7.215 7.260 745,408 -0.11(-1.49%)
Jul 14, 2023 7.600 7.745 7.235 7.370 767,093 -0.32(-4.16%)
Jul 13, 2023 7.150 7.745 7.100 7.690 1,568,622 +0.69(+9.86%)
Jul 12, 2023 6.970 7.050 6.860 7.000 1,115,976 +0.24(+3.55%)
Jul 11, 2023 6.390 6.790 6.350 6.760 775,083 +0.44(+6.96%)
Jul 10, 2023 6.130 6.380 6.105 6.320 764,577 +0.14(+2.27%)
Jul 07, 2023 6.120 6.345 6.120 6.180 1,035,845 +0.05(+0.82%)
Jul 06, 2023 6.220 6.230 6.001 6.130 850,707 -0.26(-4.07%)
Jul 05, 2023 6.790 6.790 6.390 6.390 1,055,179 -0.51(-7.39%)
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.