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

(TSV: VMC )

1.020 -0.030 (-2.86%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 8, 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 (%)
Nov 30, 2021 4.390 4.430 4.300 4.320 51,760 -0.08(-1.82%)
Nov 29, 2021 4.550 4.580 4.320 4.400 44,043 -0.15(-3.30%)
Nov 26, 2021 4.600 4.600 4.300 4.550 98,362 -0.23(-4.81%)
Nov 25, 2021 4.660 4.800 4.550 4.780 98,002 +0.26(+5.75%)
Nov 24, 2021 4.260 4.560 4.190 4.520 104,546 +0.24(+5.61%)
Nov 23, 2021 4.600 4.630 4.260 4.280 116,327 -0.31(-6.75%)
Nov 22, 2021 4.780 4.780 4.540 4.590 22,295 -0.15(-3.16%)
Nov 19, 2021 4.660 4.750 4.570 4.740 34,322 +0.13(+2.82%)
Nov 18, 2021 4.790 4.650 4.610 4.610 76,515 -0.18(-3.76%)
Nov 17, 2021 4.910 4.930 4.780 4.790 67,668 -0.14(-2.84%)
Nov 16, 2021 5.030 5.070 4.860 4.930 48,771 -0.02(-0.40%)
Nov 15, 2021 5.030 5.140 4.670 4.950 170,232 -0.27(-5.17%)
Nov 12, 2021 5.180 5.330 5.070 5.220 60,563 +0.08(+1.56%)
Nov 11, 2021 5.080 5.180 5.020 5.140 45,405 +0.06(+1.18%)
Nov 10, 2021 5.070 5.080 47,290 -0.01(-0.20%)
Nov 09, 2021 5.200 5.200 5.080 5.090 47,059 -0.07(-1.36%)
Nov 08, 2021 5.230 5.310 5.080 5.160 74,350 -0.02(-0.39%)
Nov 05, 2021 5.160 5.200 5.130 5.180 16,856 -0.04(-0.77%)
Nov 04, 2021 5.230 5.230 5.150 5.220 25,605 -0.02(-0.38%)
Nov 03, 2021 5.300 5.320 5.200 5.240 67,013 -0.04(-0.76%)
Nov 02, 2021 5.210 5.320 5.150 5.280 62,634 +0.09(+1.73%)
Nov 01, 2021 5.400 5.200 5.090 5.190 196,583 -0.01(-0.19%)
Oct 29, 2021 5.290 5.290 5.080 5.200 95,729 -0.02(-0.38%)
Oct 28, 2021 5.070 5.340 5.060 5.220 146,711 +0.19(+3.78%)
Oct 27, 2021 5.030 5.100 4.980 5.030 79,504 -0.02(-0.40%)
Oct 26, 2021 5.170 5.050 103,219 -0.05(-0.98%)
Oct 25, 2021 5.160 5.170 5.040 5.100 102,623 -0.02(-0.39%)
Oct 22, 2021 5.330 5.330 5.040 5.120 184,826 -0.11(-2.10%)
Oct 21, 2021 4.900 5.290 4.840 5.230 577,128 -0.92(-14.96%)
Oct 20, 2021 6.650 6.660 6.100 6.150 87,023 -0.48(-7.24%)
Oct 19, 2021 6.740 6.780 6.620 6.630 37,265 -0.12(-1.78%)
Oct 18, 2021 6.800 6.820 6.730 6.750 21,161 -0.04(-0.59%)
Oct 15, 2021 6.810 6.900 6.700 6.790 34,736 +0.00(+0.00%)
Oct 14, 2021 6.930 6.930 6.760 6.790 16,790 -0.15(-2.16%)
Oct 13, 2021 7.180 7.180 6.750 6.940 64,261 -0.11(-1.56%)
Oct 12, 2021 7.090 7.200 6.810 7.050 78,717 +0.34(+5.07%)
Oct 08, 2021 6.710 6.710 6.710 0 -0.06(-0.89%)
Oct 07, 2021 7.250 7.250 6.740 6.770 75,053 -0.36(-5.05%)
Oct 06, 2021 6.890 7.260 6.880 7.130 85,374 +0.33(+4.85%)
Oct 05, 2021 7.390 7.390 6.710 6.800 106,695 -0.65(-8.72%)
Oct 04, 2021 8.400 8.420 7.450 7.450 241,961 +0.05(+0.68%)
Oct 01, 2021 6.350 7.440 6.300 7.400 205,637 +1.13(+18.02%)
Sep 30, 2021 5.840 6.300 5.800 6.270 94,669 +0.59(+10.39%)
Sep 29, 2021 5.910 5.910 5.650 5.680 25,008 -0.23(-3.89%)
Sep 28, 2021 6.220 6.220 5.750 5.910 35,715 -0.25(-4.06%)
Sep 27, 2021 5.830 6.290 5.830 6.160 46,842 +0.29(+4.94%)
Sep 24, 2021 5.750 5.930 5.670 5.870 28,710 -0.01(-0.17%)
Sep 23, 2021 5.780 5.970 5.710 5.880 44,186 +0.35(+6.33%)
Sep 22, 2021 5.210 5.610 5.190 5.530 42,870 +0.26(+4.93%)
Sep 21, 2021 5.120 5.300 5.120 5.270 21,222 +0.13(+2.53%)
Sep 20, 2021 5.420 5.430 5.110 5.140 47,050 -0.37(-6.72%)
Sep 17, 2021 5.750 5.800 5.410 5.510 50,319 -0.19(-3.33%)
Sep 16, 2021 5.540 5.720 5.450 5.700 33,877 +0.24(+4.40%)
Sep 15, 2021 5.590 5.700 5.360 5.460 63,543 -0.03(-0.55%)
Sep 14, 2021 5.870 5.900 5.480 5.490 100,031 -0.32(-5.51%)
Sep 13, 2021 5.700 5.840 5.510 5.810 52,362 +0.14(+2.47%)
Sep 10, 2021 5.810 5.840 5.430 5.670 97,530 -0.17(-2.91%)
Sep 09, 2021 5.930 5.930 5.800 5.840 34,827 -0.14(-2.34%)
Sep 08, 2021 6.050 6.050 5.910 5.980 23,386 -0.03(-0.50%)
Sep 07, 2021 6.080 6.090 5.880 6.010 138,844 -0.07(-1.15%)
Sep 03, 2021 6.080 6.080 6.080 0 -0.05(-0.82%)
Sep 02, 2021 6.130 6.200 6.070 6.130 25,187 +0.06(+0.99%)
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.