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 (%)
Sep 30, 2020 72.51 75.39 70.16 70.75 15,665,469 +0.23(+0.33%)
Sep 29, 2020 70.46 71.34 69.59 70.52 6,208,486 -0.03(-0.04%)
Sep 28, 2020 69.59 71.50 69.10 70.55 7,333,547 +1.08(+1.55%)
Sep 25, 2020 65.89 69.73 65.67 69.47 9,190,600 +4.30(+6.60%)
Sep 24, 2020 65.50 66.77 63.64 65.17 5,562,439 -1.99(-2.96%)
Sep 23, 2020 67.86 68.62 65.77 67.16 6,912,376 -1.56(-2.27%)
Sep 22, 2020 67.50 69.19 66.67 68.72 6,286,850 -0.54(-0.78%)
Sep 21, 2020 68.60 69.48 65.46 69.26 8,217,208 -0.61(-0.87%)
Sep 18, 2020 68.28 70.00 66.10 69.87 13,206,100 +1.98(+2.92%)
Sep 17, 2020 68.50 70.90 64.60 67.89 13,266,706 -0.95(-1.38%)
Sep 16, 2020 67.64 70.04 66.73 68.84 11,377,708 +1.96(+2.93%)
Sep 15, 2020 65.03 68.41 64.23 66.88 9,095,622 +3.21(+5.04%)
Sep 14, 2020 60.15 63.85 60.12 63.67 8,924,857 +4.33(+7.30%)
Sep 11, 2020 58.49 59.51 57.45 59.34 4,821,800 +1.78(+3.09%)
Sep 10, 2020 57.04 60.32 56.87 57.56 7,976,563 +0.66(+1.16%)
Sep 09, 2020 56.03 57.19 54.51 56.90 9,352,538 +2.56(+4.71%)
Sep 08, 2020 57.75 58.60 54.21 54.34 17,655,872 -8.26(-13.19%)
Sep 04, 2020 64.99 65.00 59.01 62.60 11,653,200 -2.24(-3.45%)
Sep 03, 2020 65.65 69.35 64.30 64.84 14,284,405 +0.12(+0.19%)
Sep 02, 2020 62.84 64.89 61.38 64.72 9,854,962 +1.40(+2.21%)
Sep 01, 2020 63.54 64.50 62.50 63.32 8,194,786 -1.57(-2.42%)
Aug 31, 2020 67.14 67.20 62.54 64.89 15,262,159 -2.60(-3.85%)
Aug 28, 2020 68.04 68.95 67.15 67.49 6,383,700 -0.54(-0.79%)
Aug 27, 2020 69.98 70.32 67.01 68.03 9,256,012 -2.47(-3.50%)
Aug 26, 2020 67.62 71.64 66.03 70.50 28,741,918 +4.25(+6.42%)
Aug 25, 2020 64.32 66.70 63.55 66.25 7,794,041 +1.37(+2.11%)
Aug 24, 2020 67.15 67.85 62.88 64.88 13,138,498 -1.57(-2.36%)
Aug 21, 2020 67.50 68.02 65.60 66.45 6,935,600 -1.36(-2.01%)
Aug 20, 2020 67.79 68.00 66.63 67.81 6,340,567 -0.19(-0.28%)
Aug 19, 2020 66.74 69.17 66.60 68.00 8,551,501 +0.97(+1.45%)
Aug 18, 2020 68.28 69.70 65.23 67.03 11,311,092 -2.73(-3.91%)
Aug 17, 2020 69.14 70.78 68.38 69.76 8,730,700 +0.61(+0.88%)
Aug 14, 2020 68.06 70.36 67.86 69.15 12,799,500 +1.32(+1.95%)
Aug 13, 2020 69.09 69.18 67.05 67.83 15,039,533 -1.69(-2.43%)
Aug 12, 2020 75.67 75.75 68.30 69.52 50,423,100 +0.55(+0.80%)
Aug 11, 2020 69.52 71.40 67.00 68.97 17,792,230 -3.04(-4.22%)
Aug 10, 2020 74.27 75.00 71.41 72.01 8,671,885 -2.09(-2.82%)
Aug 07, 2020 74.38 75.39 73.01 74.10 8,771,400 +0.34(+0.46%)
Aug 06, 2020 75.79 76.25 73.12 73.76 11,667,366 -2.04(-2.69%)
Aug 05, 2020 77.49 77.49 73.69 75.80 19,851,536 -2.66(-3.39%)
Aug 04, 2020 78.19 78.62 75.50 78.46 10,101,091 +0.48(+0.62%)
Aug 03, 2020 74.98 77.99 73.03 77.98 13,370,461 +3.88(+5.24%)
Jul 31, 2020 78.20 78.44 73.60 74.10 14,223,400 -3.53(-4.55%)
Jul 30, 2020 78.00 79.25 76.80 77.63 13,091,418 -1.88(-2.36%)
Jul 29, 2020 81.98 82.82 76.55 79.51 24,437,348 -1.98(-2.43%)
Jul 28, 2020 81.00 83.85 79.50 81.49 32,899,344 +1.58(+1.98%)
Jul 27, 2020 80.63 80.98 76.16 79.91 44,671,768 +6.70(+9.15%)
Jul 24, 2020 69.05 73.90 66.54 73.21 27,797,400 -2.12(-2.81%)
Jul 23, 2020 82.05 82.68 72.20 75.33 29,240,624 -7.89(-9.48%)
Jul 22, 2020 79.61 84.12 79.11 83.22 27,257,472 +2.36(+2.92%)
Jul 21, 2020 80.91 82.43 79.07 80.86 26,173,226 -1.82(-2.20%)
Jul 20, 2020 87.86 90.85 78.05 82.68 78,351,184 -12.17(-12.83%)
Jul 17, 2020 83.35 95.21 82.61 94.85 103,509,104 +13.04(+15.94%)
Jul 16, 2020 80.16 84.29 79.60 81.81 27,249,022 +1.59(+1.98%)
Jul 15, 2020 87.52 88.37 78.01 80.22 90,687,576 +5.18(+6.90%)
Jul 14, 2020 74.00 76.95 70.62 75.04 38,006,980 +3.26(+4.54%)
Jul 13, 2020 63.89 77.75 63.80 71.78 56,537,640 +9.17(+14.65%)
Jul 10, 2020 64.65 64.93 62.32 62.61 7,407,500 -2.36(-3.63%)
Jul 09, 2020 62.09 65.35 58.88 64.97 20,634,760 +3.39(+5.51%)
Jul 08, 2020 60.79 62.46 59.45 61.58 7,588,385 +0.49(+0.80%)
Jul 07, 2020 58.80 61.50 57.44 61.09 8,896,148 +1.94(+3.28%)
Jul 06, 2020 59.00 60.73 57.10 59.15 9,973,250 +0.58(+0.99%)
Jul 02, 2020 60.00 61.80 55.81 58.57 26,544,300 -3.02(-4.90%)
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.