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: SSU )

0.0937 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 10, 2023 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 2.600 2.740 2.600 2.650 14,637 +0.06(+2.32%)
Jul 28, 2023 2.650 2.740 2.550 2.590 61,486 +0.01(+0.39%)
Jul 27, 2023 2.700 2.730 2.550 2.580 39,781 -0.02(-0.77%)
Jul 26, 2023 2.730 2.750 2.580 2.600 26,848 -0.09(-3.35%)
Jul 25, 2023 2.780 2.840 2.550 2.690 31,448 -0.04(-1.47%)
Jul 24, 2023 2.790 2.790 2.600 2.730 36,231 -0.03(-1.09%)
Jul 21, 2023 2.500 2.880 2.460 2.760 59,646 +0.31(+12.65%)
Jul 20, 2023 2.600 2.690 2.340 2.450 24,962 -0.23(-8.58%)
Jul 19, 2023 2.740 2.890 2.530 2.680 38,979 +0.02(+0.75%)
Jul 18, 2023 2.780 2.780 2.590 2.660 24,091 +0.02(+0.76%)
Jul 17, 2023 2.780 2.830 2.631 2.640 19,431 -0.04(-1.49%)
Jul 14, 2023 2.900 2.900 2.620 2.680 34,950 -0.13(-4.63%)
Jul 13, 2023 2.920 2.990 2.770 2.810 24,358 -0.04(-1.40%)
Jul 12, 2023 2.890 2.920 2.810 2.850 16,545 +0.02(+0.71%)
Jul 11, 2023 2.900 2.950 2.730 2.830 33,731 +0.00(+0.00%)
Jul 10, 2023 2.900 2.990 2.800 2.830 36,669 -0.15(-5.03%)
Jul 07, 2023 2.900 3.070 2.880 2.980 20,391 +0.05(+1.71%)
Jul 06, 2023 3.050 3.118 2.810 2.930 50,095 -0.11(-3.62%)
Jul 05, 2023 2.900 3.120 2.900 3.040 44,810 +0.28(+10.14%)
Jul 03, 2023 2.950 3.090 2.760 2.760 2,546 -0.07(-2.47%)
Jun 30, 2023 3.020 3.020 2.760 2.830 35,281 +0.02(+0.71%)
Jun 29, 2023 2.950 2.960 2.810 2.810 14,980 -0.03(-1.06%)
Jun 28, 2023 3.040 3.040 2.820 2.840 4,163 -0.36(-11.25%)
Jun 27, 2023 2.920 3.200 2.910 3.200 23,451 +0.19(+6.31%)
Jun 26, 2023 3.030 3.178 2.830 3.010 9,314 +0.17(+5.99%)
Jun 23, 2023 3.100 3.140 2.840 2.840 12,558 -0.13(-4.38%)
Jun 22, 2023 3.200 3.200 2.890 2.970 15,965 -0.01(-0.34%)
Jun 21, 2023 2.980 2.980 2.830 2.980 12,186 +0.06(+2.05%)
Jun 20, 2023 3.300 3.300 2.900 2.920 26,445 -0.13(-4.26%)
Jun 16, 2023 3.050 3.200 2.950 3.050 16,039 +0.14(+4.81%)
Jun 15, 2023 3.220 3.220 2.910 2.910 35,774 -0.43(-12.87%)
May 08, 2023 3.300 3.390 3.255 3.340 26,875 +0.07(+2.14%)
May 05, 2023 3.300 3.350 3.190 3.270 4,802 -0.09(-2.68%)
May 04, 2023 3.260 3.480 3.230 3.360 25,635 +0.09(+2.75%)
May 03, 2023 3.250 3.340 3.195 3.270 25,908 +0.02(+0.62%)
May 02, 2023 3.240 3.410 3.180 3.250 4,618 -0.09(-2.69%)
May 01, 2023 3.390 3.400 3.270 3.340 11,550 +0.03(+0.91%)
Apr 28, 2023 3.520 3.600 3.290 3.310 56,729 -0.20(-5.70%)
Apr 27, 2023 3.500 3.600 3.310 3.510 47,912 +0.02(+0.57%)
Apr 26, 2023 3.400 3.570 3.250 3.490 61,375 +0.09(+2.65%)
Apr 25, 2023 3.420 3.530 3.400 3.400 3,444 -0.13(-3.58%)
Apr 24, 2023 3.440 3.530 3.340 3.526 4,285 +0.02(+0.46%)
Apr 21, 2023 3.500 3.600 3.430 3.510 50,816 +0.07(+2.03%)
Apr 20, 2023 3.400 3.500 3.210 3.440 52,025 +0.09(+2.69%)
Apr 19, 2023 3.230 3.400 3.230 3.350 31,054 +0.09(+2.76%)
Apr 18, 2023 3.400 3.405 3.260 3.260 49,196 -0.09(-2.69%)
Apr 17, 2023 3.670 3.731 3.260 3.350 35,203 -0.05(-1.47%)
Apr 14, 2023 3.690 3.770 3.400 3.400 36,969 -0.10(-2.86%)
Apr 13, 2023 3.730 3.730 3.400 3.500 16,030 -0.13(-3.58%)
Apr 12, 2023 3.810 3.880 3.560 3.630 15,846 -0.35(-8.79%)
Apr 11, 2023 4.050 4.260 3.450 3.980 56,560 +0.19(+5.01%)
Apr 10, 2023 3.680 3.840 3.400 3.790 29,039 +0.20(+5.57%)
Apr 06, 2023 4.000 4.000 3.590 3.590 17,809 -0.29(-7.47%)
Apr 05, 2023 3.520 4.000 3.120 3.880 109,136 +0.30(+8.38%)
Apr 04, 2023 3.520 4.180 3.320 3.580 88,928 +0.26(+7.83%)
Apr 03, 2023 4.200 4.250 3.210 3.320 56,272 -1.22(-26.87%)
Mar 31, 2023 4.130 4.540 4.031 4.540 14,806 +0.49(+12.10%)
Mar 30, 2023 3.990 4.140 3.865 4.050 22,244 +0.14(+3.58%)
Mar 29, 2023 4.000 4.170 3.845 3.910 23,733 -0.16(-3.93%)
Mar 28, 2023 3.920 4.100 3.920 4.070 16,608 +0.17(+4.36%)
Mar 27, 2023 3.750 4.160 3.730 3.900 19,852 +0.10(+2.63%)
Mar 24, 2023 4.070 4.100 3.520 3.800 48,878 -0.25(-6.17%)
Mar 23, 2023 4.100 4.252 3.935 4.050 23,831 +0.05(+1.25%)
Mar 22, 2023 4.140 4.225 3.870 4.000 30,202 +0.01(+0.25%)
Mar 21, 2023 3.570 4.150 3.570 3.990 52,511 +0.42(+11.76%)
Mar 20, 2023 4.100 4.380 3.570 3.570 48,728 -0.59(-14.18%)
Mar 17, 2023 4.440 4.500 4.010 4.160 51,423 -0.29(-6.52%)
Mar 16, 2023 4.220 4.500 4.220 4.450 46,769 +0.14(+3.25%)
Mar 15, 2023 4.250 4.650 4.180 4.310 31,986 -0.04(-0.92%)
Mar 14, 2023 4.260 4.520 4.110 4.350 79,430 -0.02(-0.46%)
Mar 13, 2023 4.250 4.580 4.200 4.370 22,049 +0.02(+0.46%)
Mar 10, 2023 4.430 4.580 4.254 4.350 61,586 -0.07(-1.58%)
Mar 09, 2023 4.120 4.560 4.120 4.420 63,196 +0.20(+4.74%)
Mar 08, 2023 4.190 4.380 4.120 4.220 26,854 +0.02(+0.47%)
Mar 07, 2023 4.200 4.450 4.200 4.200 18,763 -0.08(-1.87%)
Mar 06, 2023 4.380 4.480 4.120 4.280 23,706 -0.16(-3.60%)
Mar 03, 2023 4.360 4.480 4.280 4.440 33,895 +0.05(+1.14%)
Mar 02, 2023 4.300 4.500 4.300 4.390 24,926 +0.03(+0.69%)
Mar 01, 2023 4.600 4.700 4.300 4.360 27,274 -0.24(-5.22%)
Feb 28, 2023 4.470 4.700 4.367 4.600 25,097 +0.12(+2.68%)
Feb 27, 2023 4.600 4.700 4.355 4.480 18,627 -0.12(-2.61%)
Feb 24, 2023 4.450 4.700 4.350 4.600 20,079 +0.25(+5.75%)
Feb 23, 2023 4.470 4.700 4.350 4.350 30,112 +0.04(+0.93%)
Feb 22, 2023 4.540 4.700 4.161 4.310 32,320 -0.25(-5.48%)
Feb 21, 2023 4.700 4.700 4.510 4.560 24,295 -0.24(-5.00%)
Feb 17, 2023 4.520 4.800 4.420 4.800 29,305 +0.21(+4.58%)
Feb 16, 2023 4.690 4.880 4.470 4.590 20,181 -0.18(-3.77%)
Feb 15, 2023 4.710 4.880 4.545 4.770 27,896 -0.08(-1.65%)
Feb 14, 2023 4.330 4.850 4.330 4.850 29,380 +0.38(+8.50%)
Feb 13, 2023 4.400 4.500 4.340 4.470 28,898 -0.03(-0.67%)
Feb 10, 2023 4.350 4.660 4.300 4.500 35,717 +0.15(+3.45%)
Feb 09, 2023 4.620 4.620 4.310 4.350 32,864 -0.14(-3.12%)
Feb 08, 2023 4.800 4.870 4.410 4.490 26,176 -0.31(-6.46%)
Feb 07, 2023 4.630 4.880 4.460 4.800 24,242 +0.09(+1.91%)
Feb 06, 2023 4.990 5.000 4.700 4.710 54,125 -0.09(-1.87%)
Feb 03, 2023 4.620 4.800 4.560 4.800 34,077 +0.29(+6.55%)
Feb 02, 2023 4.680 4.800 4.500 4.505 32,157 -0.08(-1.64%)
Feb 01, 2023 4.580 4.690 4.310 4.580 5,179 -0.10(-2.14%)
Jan 31, 2023 4.800 4.880 4.200 4.680 57,820 -0.01(-0.21%)
Jan 30, 2023 4.730 4.900 4.590 4.690 32,112 -0.31(-6.20%)
Jan 27, 2023 5.000 5.105 4.550 5.000 34,143 +0.20(+4.17%)
Jan 26, 2023 4.680 5.110 4.680 4.800 10,373 +0.10(+2.13%)
Jan 25, 2023 4.630 4.880 4.630 4.700 14,801 +0.00(+0.00%)
Jan 24, 2023 5.100 5.200 4.700 4.700 40,724 -0.41(-8.02%)
Jan 23, 2023 5.100 5.240 5.100 5.110 13,769 -0.02(-0.39%)
Jan 20, 2023 5.220 5.220 4.970 5.130 16,615 +0.03(+0.59%)
Jan 19, 2023 5.100 5.210 4.980 5.100 16,486 +0.01(+0.20%)
Jan 18, 2023 5.200 5.240 4.960 5.090 18,845 -0.02(-0.39%)
Jan 17, 2023 5.050 5.340 4.980 5.110 17,190 +0.17(+3.44%)
Jan 13, 2023 4.900 5.200 4.900 4.940 15,970 +0.04(+0.82%)
Jan 12, 2023 5.120 5.160 4.900 4.900 17,707 -0.18(-3.54%)
Jan 11, 2023 5.100 5.250 4.940 5.080 18,552 +0.17(+3.46%)
Jan 10, 2023 5.080 5.269 4.860 4.910 19,937 +0.19(+4.03%)
Jan 09, 2023 4.850 5.100 4.640 4.720 21,039 -0.16(-3.28%)
Jan 06, 2023 5.000 5.200 4.880 4.880 13,819 -0.12(-2.40%)
Jan 05, 2023 4.980 5.110 4.980 5.000 12,027 +0.08(+1.63%)
Jan 04, 2023 4.910 5.190 4.420 4.920 44,994 +0.08(+1.65%)
Jan 03, 2023 5.000 5.090 4.820 4.840 22,479 -0.07(-1.43%)
Dec 30, 2022 4.720 5.439 4.660 4.910 55,232 +0.26(+5.59%)
Dec 29, 2022 3.810 4.870 3.630 4.650 32,863 +0.86(+22.69%)
Dec 28, 2022 3.410 3.790 3.240 3.790 32,905 +0.38(+11.14%)
Dec 27, 2022 3.990 3.990 3.225 3.410 37,824 -0.36(-9.55%)
Dec 23, 2022 5.300 5.310 3.600 3.770 693,536 -1.53(-28.87%)
Dec 22, 2022 5.320 5.350 5.300 5.300 3,000 -0.10(-1.85%)
Dec 21, 2022 5.300 5.530 5.300 5.400 3,343 +0.05(+0.93%)
Dec 20, 2022 5.100 5.500 5.100 5.350 10,552 +0.25(+4.90%)
Dec 19, 2022 5.400 5.630 5.100 5.100 61,517 -0.23(-4.32%)
Dec 16, 2022 5.400 5.610 5.300 5.330 27,991 -0.07(-1.30%)
Dec 15, 2022 5.410 5.620 5.300 5.400 14,786 -0.16(-2.88%)
Dec 14, 2022 5.400 5.610 5.310 5.560 26,308 +0.26(+4.91%)
Dec 13, 2022 5.410 5.600 5.300 5.300 29,380 -0.15(-2.75%)
Dec 12, 2022 5.300 5.580 5.300 5.450 37,146 +0.23(+4.41%)
Dec 09, 2022 5.400 5.600 4.970 5.220 45,068 -0.21(-3.87%)
Dec 08, 2022 5.490 5.490 5.110 5.430 29,943 -0.12(-2.16%)
Dec 07, 2022 5.600 5.800 5.550 5.550 16,486 -0.01(-0.18%)
Dec 06, 2022 5.600 5.690 5.400 5.560 22,189 +0.00(+0.00%)
Dec 05, 2022 5.620 5.760 5.400 5.560 26,029 -0.14(-2.46%)
Dec 02, 2022 5.600 6.050 5.400 5.700 19,592 +0.09(+1.60%)
Dec 01, 2022 5.670 5.730 5.490 5.610 21,661 -0.10(-1.75%)
Nov 30, 2022 5.710 5.905 5.710 5.710 1,382 -0.20(-3.38%)
Nov 29, 2022 5.710 5.910 5.710 5.910 4,672 +0.12(+2.07%)
Nov 28, 2022 5.800 5.870 5.690 5.790 80,381 -0.03(-0.56%)
Nov 25, 2022 5.730 5.840 5.700 5.822 1,712 +0.01(+0.22%)
Nov 23, 2022 5.600 5.860 5.600 5.810 8,183 +0.21(+3.75%)
Nov 22, 2022 5.680 5.800 5.600 5.600 11,281 -0.11(-1.93%)
Nov 21, 2022 5.460 5.800 5.430 5.710 7,894 +0.17(+3.07%)
Nov 18, 2022 5.600 5.790 5.400 5.540 20,682 +0.08(+1.47%)
Nov 17, 2022 5.600 5.750 5.400 5.460 19,640 +0.06(+1.11%)
Nov 16, 2022 5.600 5.780 5.400 5.400 27,189 -0.21(-3.74%)
Nov 15, 2022 5.990 6.400 5.600 5.610 15,581 -0.39(-6.50%)
Nov 14, 2022 5.600 6.088 5.600 6.000 18,279 +0.40(+7.14%)
Nov 11, 2022 5.600 5.800 5.600 5.600 12,904 +0.00(+0.00%)
Nov 10, 2022 5.600 5.800 5.600 5.600 14,579 +0.18(+3.32%)
Nov 09, 2022 5.600 5.760 5.420 5.420 14,683 -0.18(-3.21%)
Nov 08, 2022 5.600 5.800 5.600 5.600 9,402 +0.00(+0.00%)
Nov 07, 2022 5.600 5.800 5.600 5.600 12,958 +0.00(+0.00%)
Nov 04, 2022 5.730 5.800 5.600 5.600 10,314 -0.20(-3.45%)
Nov 03, 2022 5.650 5.800 5.650 5.800 642 +0.02(+0.35%)
Nov 02, 2022 5.600 5.780 5.390 5.780 26,281 +0.18(+3.21%)
Nov 01, 2022 5.750 5.750 5.600 5.600 899 -0.20(-3.45%)
Oct 31, 2022 5.730 5.800 5.730 5.800 1,209 +0.00(+0.00%)
Oct 28, 2022 5.700 5.810 5.600 5.800 2,368 +0.17(+3.02%)
Oct 27, 2022 5.690 5.800 5.600 5.630 6,090 -0.11(-1.92%)
Oct 26, 2022 5.760 5.760 5.675 5.740 3,163 +0.02(+0.35%)
Oct 25, 2022 5.640 5.765 5.640 5.720 2,158 +0.02(+0.35%)
Oct 24, 2022 5.800 5.820 5.650 5.700 9,424 +0.00(+0.00%)
Oct 21, 2022 5.760 5.920 5.600 5.700 7,847 -0.15(-2.56%)
Oct 20, 2022 5.740 6.000 5.600 5.850 23,418 +0.05(+0.86%)
Oct 19, 2022 5.800 5.900 5.800 5.800 1,380 +0.00(+0.00%)
Oct 18, 2022 5.850 5.935 5.681 5.800 2,701 +0.00(+0.00%)
Oct 17, 2022 5.750 6.158 5.750 5.800 1,713 +0.00(+0.00%)
Oct 14, 2022 5.770 5.950 5.770 5.800 2,306 -0.01(-0.17%)
Oct 13, 2022 5.990 5.990 5.800 5.810 2,009 -0.29(-4.75%)
Oct 12, 2022 5.900 6.180 5.765 6.100 48,933 +0.20(+3.39%)
Oct 11, 2022 5.740 6.080 5.740 5.900 3,532 +0.09(+1.55%)
Oct 10, 2022 5.890 5.890 5.800 5.810 567 +0.01(+0.17%)
Oct 07, 2022 5.690 5.920 5.690 5.800 3,339 -0.01(-0.17%)
Oct 06, 2022 5.760 5.870 5.760 5.810 569 +0.00(+0.00%)
Oct 05, 2022 5.710 6.005 5.710 5.810 1,053 -0.22(-3.65%)
Oct 04, 2022 5.820 6.030 5.710 6.030 2,332 +0.18(+3.08%)
Oct 03, 2022 5.830 5.855 5.775 5.850 1,318 +0.11(+1.92%)
Sep 30, 2022 5.600 6.000 5.600 5.740 6,321 +0.05(+0.88%)
Sep 29, 2022 5.470 5.690 5.390 5.690 42,674 +0.26(+4.79%)
Sep 28, 2022 5.450 5.540 5.400 5.430 8,998 -0.08(-1.45%)
Sep 27, 2022 5.500 5.630 5.400 5.510 9,251 +0.13(+2.42%)
Sep 26, 2022 5.640 5.650 5.380 5.380 10,442 -0.21(-3.76%)
Sep 23, 2022 5.520 5.700 5.500 5.590 23,560 +0.04(+0.72%)
Sep 22, 2022 5.330 5.550 5.330 5.550 2,190 +0.18(+3.35%)
Sep 21, 2022 5.440 5.780 5.370 5.370 25,925 -0.02(-0.37%)
Sep 20, 2022 5.750 5.830 5.390 5.390 21,510 -0.36(-6.26%)
Sep 19, 2022 5.750 5.960 5.750 5.750 12,073 +0.37(+6.88%)
Sep 16, 2022 5.840 5.900 5.380 5.380 25,766 -0.64(-10.63%)
Sep 15, 2022 6.000 6.020 5.800 6.020 22,116 +0.05(+0.84%)
Sep 14, 2022 5.810 5.980 5.800 5.970 21,618 +0.03(+0.51%)
Sep 13, 2022 5.800 6.000 5.800 5.940 20,812 -0.05(-0.83%)
Sep 12, 2022 5.900 6.200 5.800 5.990 21,678 +0.04(+0.67%)
Sep 09, 2022 5.810 6.060 5.800 5.950 12,080 +0.10(+1.71%)
Sep 08, 2022 5.880 6.000 5.850 5.850 3,244 -0.15(-2.50%)
Sep 07, 2022 5.930 6.010 5.900 6.000 5,253 -0.01(-0.17%)
Sep 06, 2022 6.110 6.170 6.000 6.010 2,989 -0.18(-2.91%)
Sep 02, 2022 5.980 6.190 5.980 6.190 2,944 +0.29(+4.92%)
Sep 01, 2022 5.800 6.000 5.800 5.900 12,603 -0.01(-0.17%)
Aug 31, 2022 5.830 5.910 5.800 5.910 17,868 +0.01(+0.17%)
Aug 30, 2022 5.960 6.000 5.900 5.900 6,037 -0.13(-2.16%)
Aug 29, 2022 5.860 6.030 5.860 6.030 991 +0.00(+0.00%)
Aug 26, 2022 5.850 6.050 5.850 6.030 2,517 +0.10(+1.69%)
Aug 25, 2022 5.850 6.000 5.700 5.930 7,398 +0.03(+0.51%)
Aug 24, 2022 5.840 5.980 5.510 5.900 8,329 +0.00(+0.00%)
Aug 23, 2022 5.700 6.200 5.515 5.900 48,904 +0.20(+3.51%)
Aug 22, 2022 5.500 5.880 5.500 5.700 10,802 +0.18(+3.26%)
Aug 19, 2022 5.700 5.840 5.455 5.520 38,372 +0.00(+0.00%)
Aug 18, 2022 6.700 6.700 5.500 5.520 49,709 +0.44(+8.77%)
Aug 17, 2022 5.800 5.980 5.010 5.075 40,482 -0.92(-15.42%)
Aug 16, 2022 5.800 6.200 5.800 6.000 137,129 -0.03(-0.41%)
Aug 15, 2022 6.100 6.200 6.000 6.025 3,917 -0.01(-0.25%)
Aug 12, 2022 5.960 6.065 5.960 6.040 1,990 +0.10(+1.68%)
Aug 11, 2022 5.940 6.000 5.940 5.940 1,574 -0.11(-1.82%)
Aug 10, 2022 6.200 6.200 5.920 6.050 1,825 -0.10(-1.63%)
Aug 09, 2022 5.920 6.150 5.920 6.150 1,549 +0.24(+4.06%)
Aug 08, 2022 5.860 6.149 5.860 5.910 1,218 -0.05(-0.84%)
Aug 05, 2022 5.920 5.980 5.920 5.960 909 +0.01(+0.17%)
Aug 04, 2022 5.990 6.000 5.950 5.950 1,038 +0.09(+1.54%)
Aug 03, 2022 5.800 6.180 5.800 5.860 6,063 +0.01(+0.17%)
Aug 02, 2022 5.800 5.920 5.800 5.850 1,527 -0.16(-2.66%)
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.