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 (%)
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%)
Aug 01, 2022 5.800 6.010 5.750 6.010 12,993 +0.26(+4.52%)
Jul 29, 2022 5.750 6.030 5.325 5.750 55,811 -0.05(-0.86%)
Jul 28, 2022 5.800 5.890 5.800 5.800 19,948 -0.06(-1.02%)
Jul 27, 2022 5.690 6.050 5.500 5.860 47,169 +0.10(+1.74%)
Jul 26, 2022 5.990 6.040 5.760 5.760 38,825 +0.12(+2.13%)
Jul 25, 2022 5.630 6.000 5.560 5.640 32,644 -0.20(-3.42%)
Jul 22, 2022 5.700 5.840 5.560 5.840 7,371 +0.13(+2.28%)
Jul 21, 2022 5.810 6.060 5.682 5.710 10,847 -0.32(-5.31%)
Jul 20, 2022 5.860 6.040 5.700 6.030 13,537 +0.03(+0.50%)
Jul 19, 2022 6.390 6.390 5.900 6.000 18,621 -0.38(-5.96%)
Jul 18, 2022 7.200 7.220 6.200 6.380 110,212 -0.80(-11.14%)
Jul 15, 2022 6.710 7.350 5.720 7.180 173,077 +0.77(+12.01%)
Jul 14, 2022 4.920 6.410 4.890 6.410 28,603 +1.51(+30.82%)
Jul 13, 2022 4.890 5.150 4.550 4.900 79,616 -0.20(-3.92%)
Jul 12, 2022 5.700 5.700 5.010 5.100 50,783 +0.17(+3.45%)
Jul 11, 2022 5.300 6.000 4.695 4.930 52,819 -0.42(-7.85%)
Jul 08, 2022 5.200 5.490 4.980 5.350 8,780 -0.09(-1.65%)
Jul 07, 2022 5.990 6.400 5.170 5.440 8,840 -0.06(-1.09%)
Jul 06, 2022 6.500 6.500 5.500 5.500 63,314 -0.49(-8.18%)
Jul 05, 2022 6.900 6.910 4.990 5.990 35,770 -0.36(-5.67%)
Jul 01, 2022 6.000 6.560 5.850 6.350 24,145 -0.15(-2.31%)
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%)
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.