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 (%)
Oct 31, 2019 34.05 34.22 33.86 34.03 26,250,188 -0.10(-0.29%)
Oct 30, 2019 34.07 34.43 33.97 34.13 23,553,188 +0.24(+0.71%)
Oct 29, 2019 33.70 34.38 33.63 33.89 34,454,144 +0.82(+2.49%)
Oct 28, 2019 32.69 33.24 32.66 33.07 27,592,490 +0.45(+1.39%)
Oct 25, 2019 32.28 32.71 32.21 32.61 18,717,182 +0.34(+1.04%)
Oct 24, 2019 32.60 32.68 32.16 32.28 21,447,654 -0.34(-1.03%)
Oct 23, 2019 32.21 32.62 32.13 32.61 14,996,681 +0.30(+0.93%)
Oct 22, 2019 32.29 32.55 32.15 32.31 15,572,449 -0.03(-0.08%)
Oct 21, 2019 32.51 32.53 32.25 32.34 14,188,569 +0.00(+0.00%)
Oct 18, 2019 32.31 32.55 32.24 32.34 15,210,782 +0.00(+0.00%)
Oct 17, 2019 32.36 32.65 32.26 32.34 16,417,556 +0.11(+0.33%)
Oct 16, 2019 32.49 32.60 32.21 32.23 15,470,931 -0.14(-0.44%)
Oct 15, 2019 32.33 32.59 32.29 32.37 16,257,456 +0.18(+0.55%)
Oct 14, 2019 32.07 32.24 31.91 32.20 9,489,860 +0.17(+0.53%)
Oct 11, 2019 32.05 32.44 31.99 32.03 19,757,150 +0.28(+0.89%)
Oct 10, 2019 31.64 31.94 31.58 31.74 13,214,704 +0.09(+0.28%)
Oct 09, 2019 31.62 31.83 31.51 31.66 14,605,343 +0.23(+0.73%)
Oct 08, 2019 31.62 31.82 31.42 31.42 15,832,303 -0.35(-1.12%)
Oct 07, 2019 31.77 32.16 31.75 31.78 12,592,517 -0.09(-0.28%)
Oct 04, 2019 31.48 31.91 31.44 31.87 19,356,226 +0.43(+1.35%)
Oct 03, 2019 30.79 31.46 30.69 31.44 23,835,542 +0.67(+2.16%)
Oct 02, 2019 31.27 31.28 30.73 30.78 24,074,986 -0.65(-2.06%)
Oct 01, 2019 31.87 31.95 31.42 31.42 23,593,932 -0.44(-1.39%)
Sep 30, 2019 32.21 32.21 31.86 31.87 18,420,828 -0.26(-0.80%)
Sep 27, 2019 31.81 32.23 31.68 32.13 18,809,294 +0.39(+1.23%)
Sep 26, 2019 31.99 32.14 31.54 31.74 18,260,388 -0.11(-0.33%)
Sep 25, 2019 31.85 32.24 31.66 31.84 21,755,588 -0.10(-0.31%)
Sep 24, 2019 32.17 32.44 31.91 31.94 25,925,692 -0.20(-0.63%)
Sep 23, 2019 32.27 32.45 32.13 32.14 18,531,266 -0.40(-1.23%)
Sep 20, 2019 32.72 33.04 32.36 32.54 49,514,416 +0.16(+0.49%)
Sep 19, 2019 32.30 32.61 32.23 32.38 19,030,746 +0.12(+0.36%)
Sep 18, 2019 32.44 32.57 32.16 32.27 21,083,236 -0.11(-0.33%)
Sep 17, 2019 32.63 32.64 32.24 32.37 23,953,414 -0.29(-0.90%)
Sep 16, 2019 32.34 32.83 32.24 32.67 21,262,428 -0.07(-0.22%)
Sep 13, 2019 33.16 33.34 32.47 32.74 25,779,138 -0.33(-0.99%)
Sep 12, 2019 33.32 33.37 32.87 33.07 17,854,154 -0.12(-0.35%)
Sep 11, 2019 33.47 33.49 32.73 33.18 18,144,216 +0.03(+0.08%)
Sep 10, 2019 32.45 33.15 31.95 33.15 34,498,156 +0.49(+1.49%)
Sep 09, 2019 32.45 32.68 32.05 32.67 26,395,366 +0.29(+0.90%)
Sep 06, 2019 32.25 32.43 32.03 32.37 22,328,208 +0.14(+0.44%)
Sep 05, 2019 32.03 32.36 31.82 32.23 23,637,470 +0.45(+1.42%)
Sep 04, 2019 32.20 32.28 31.66 31.78 22,108,586 -0.26(-0.80%)
Sep 03, 2019 31.58 32.18 31.50 32.04 28,480,710 +0.51(+1.60%)
Aug 30, 2019 31.59 31.68 31.29 31.53 20,189,756 +0.20(+0.62%)
Aug 29, 2019 31.74 31.74 31.24 31.34 20,977,108 +0.22(+0.71%)
Aug 28, 2019 30.48 31.18 30.40 31.11 27,870,326 +0.66(+2.15%)
Aug 27, 2019 31.05 31.12 30.43 30.46 26,438,556 -0.44(-1.43%)
Aug 26, 2019 30.71 30.92 30.58 30.90 18,686,328 +0.44(+1.46%)
Aug 23, 2019 31.23 31.35 30.31 30.46 29,702,020 -0.66(-2.11%)
Aug 22, 2019 31.01 31.25 30.87 31.11 18,113,370 +0.19(+0.60%)
Aug 21, 2019 30.99 31.15 30.88 30.93 20,549,314 +0.23(+0.75%)
Aug 20, 2019 31.13 31.19 30.66 30.70 21,322,010 -0.51(-1.62%)
Aug 19, 2019 30.94 31.33 30.89 31.20 23,529,644 +0.47(+1.53%)
Aug 16, 2019 30.79 31.05 30.59 30.73 32,103,960 +0.15(+0.49%)
Aug 15, 2019 30.42 30.67 30.13 30.58 32,853,600 +0.21(+0.70%)
Aug 14, 2019 30.98 31.03 30.33 30.37 41,313,580 -0.85(-2.73%)
Aug 13, 2019 31.42 31.76 31.18 31.22 48,764,600 -0.18(-0.57%)
Aug 12, 2019 32.21 32.21 30.85 31.40 44,193,948 -0.84(-2.61%)
Aug 09, 2019 32.61 32.67 32.03 32.24 27,161,290 -0.41(-1.25%)
Aug 08, 2019 32.55 32.77 32.46 32.65 24,984,230 +0.20(+0.63%)
Aug 07, 2019 32.51 32.62 31.81 32.44 34,248,572 -0.33(-1.00%)
Aug 06, 2019 32.99 33.09 32.35 32.77 34,213,596 -0.01(-0.03%)
Aug 05, 2019 33.49 33.55 32.29 32.78 49,227,092 -0.92(-2.74%)
Aug 02, 2019 33.93 34.18 33.48 33.70 31,185,418 -0.22(-0.65%)
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.