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 (%)
Jun 30, 2022 6.560 6.680 6.260 6.500 8,875 -0.16(-2.40%)
Jun 29, 2022 6.750 6.990 6.270 6.660 14,493 -0.09(-1.33%)
Jun 28, 2022 7.490 7.490 6.340 6.750 11,898 -0.25(-3.57%)
Jun 27, 2022 7.000 7.430 6.600 7.000 44,381 +0.10(+1.45%)
Jun 24, 2022 6.390 7.000 6.060 6.900 15,682 +0.40(+6.15%)
Jun 23, 2022 7.000 7.000 6.260 6.500 5,927 +0.39(+6.38%)
Jun 22, 2022 5.730 6.140 5.420 6.110 12,381 +0.19(+3.21%)
Jun 21, 2022 5.800 6.120 5.780 5.920 10,153 +0.42(+7.64%)
Jun 17, 2022 6.000 6.030 5.490 5.500 30,055 -0.39(-6.62%)
Jun 16, 2022 6.200 6.300 5.775 5.890 28,680 -0.31(-5.00%)
Jun 15, 2022 6.650 6.650 6.200 6.200 21,723 -0.30(-4.61%)
Jun 14, 2022 6.500 7.000 6.500 6.500 20,400 +0.50(+8.33%)
Jun 13, 2022 6.030 6.130 4.420 6.000 18,799 -0.25(-3.97%)
Jun 10, 2022 5.910 6.248 5.450 6.248 11,037 -0.00(-0.03%)
Jun 09, 2022 6.540 6.540 5.980 6.250 3,961 -0.37(-5.59%)
Jun 08, 2022 6.400 6.910 6.400 6.620 3,911 +0.03(+0.46%)
Jun 07, 2022 6.750 6.760 6.080 6.590 6,569 -0.05(-0.75%)
Jun 06, 2022 6.640 6.640 6.640 6.640 239 -0.06(-0.90%)
Jun 03, 2022 6.700 6.700 6.630 6.700 1,007 -0.09(-1.33%)
Jun 02, 2022 6.800 6.890 6.600 6.790 2,380 +0.26(+3.98%)
Jun 01, 2022 6.340 6.530 6.110 6.530 17,343 +0.33(+5.32%)
May 31, 2022 6.940 6.940 5.995 6.200 18,490 -0.58(-8.55%)
May 27, 2022 6.520 7.120 6.520 6.780 9,776 +0.13(+1.95%)
May 26, 2022 6.700 6.850 6.650 6.650 993 -0.02(-0.30%)
May 25, 2022 6.170 6.940 6.170 6.670 4,119 +0.55(+8.99%)
May 24, 2022 6.680 6.680 6.120 6.120 1,070 -0.48(-7.27%)
May 23, 2022 6.740 6.740 6.500 6.600 18,773 -0.27(-3.93%)
May 20, 2022 6.740 6.900 6.610 6.870 5,057 +0.05(+0.73%)
May 19, 2022 7.050 7.215 6.790 6.820 46,683 -0.18(-2.57%)
May 18, 2022 7.400 7.500 6.920 7.000 46,087 -0.20(-2.78%)
May 17, 2022 7.480 7.980 7.110 7.200 45,427 +0.10(+1.41%)
May 16, 2022 7.580 7.580 7.020 7.100 24,662 -0.10(-1.39%)
May 13, 2022 7.270 7.710 7.180 7.200 30,657 +0.00(+0.00%)
May 12, 2022 8.000 8.250 7.120 7.200 26,365 -0.08(-1.10%)
May 11, 2022 7.220 7.740 7.220 7.280 28,923 -0.02(-0.27%)
May 10, 2022 7.220 7.490 7.220 7.300 12,264 +0.10(+1.39%)
May 09, 2022 8.000 8.000 7.163 7.200 34,684 -0.46(-6.01%)
May 06, 2022 7.780 8.130 7.380 7.660 23,074 +0.12(+1.59%)
May 05, 2022 8.000 8.000 7.140 7.540 42,145 +0.09(+1.21%)
May 04, 2022 7.370 8.000 7.010 7.450 32,604 +0.16(+2.19%)
May 03, 2022 7.210 7.720 7.060 7.290 3,431 -0.40(-5.20%)
May 02, 2022 7.530 7.990 7.150 7.690 12,194 -0.06(-0.77%)
Apr 29, 2022 7.750 7.750 7.750 7.750 938 +0.39(+5.30%)
Apr 28, 2022 7.360 7.360 7.360 7.360 228 -0.67(-8.36%)
Apr 27, 2022 8.300 8.300 8.031 8.031 897 -0.26(-3.12%)
Apr 26, 2022 8.480 8.480 8.240 8.290 7,895 -0.21(-2.47%)
Apr 25, 2022 8.500 8.500 8.040 8.500 32,192 -0.15(-1.73%)
Apr 22, 2022 8.000 8.650 7.730 8.650 24,463 +0.98(+12.70%)
Apr 21, 2022 7.610 7.740 7.450 7.675 2,889 +0.15(+1.99%)
Apr 20, 2022 7.290 8.000 7.290 7.525 7,800 +0.11(+1.42%)
Apr 19, 2022 7.670 7.670 7.400 7.420 13,534 -0.41(-5.24%)
Apr 18, 2022 7.580 8.000 7.220 7.830 42,908 +0.15(+1.92%)
Apr 14, 2022 7.720 8.000 7.570 7.683 3,308 -0.14(-1.75%)
Apr 13, 2022 7.520 7.820 7.520 7.820 1,760 +0.23(+3.03%)
Apr 12, 2022 7.280 7.840 7.280 7.590 1,512 +0.11(+1.47%)
Apr 11, 2022 7.480 7.480 7.480 7.480 721 -0.10(-1.32%)
Apr 08, 2022 7.810 7.810 7.511 7.580 2,469 +0.00(+0.00%)
Apr 07, 2022 7.900 7.990 7.505 7.580 8,692 -0.33(-4.17%)
Apr 06, 2022 8.500 8.500 7.620 7.910 7,296 -0.46(-5.50%)
Apr 05, 2022 8.350 8.370 7.800 8.370 8,044 +0.66(+8.56%)
Apr 04, 2022 8.210 8.610 7.500 7.710 16,876 +0.21(+2.80%)
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.