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
Markets:
Overview
News
Currencies
International
Treasuries

XPLR Infrastructure, LP Common Units representing limited partner interests (NY:XIFR)

9.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 21, 2025 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 21, 2025 10.13 10.13 9.740 9.900 1,298,270 -0.26(-2.56%)
Aug 20, 2025 10.30 10.35 10.02 10.16 2,026,753 -0.09(-0.88%)
Aug 19, 2025 10.30 10.47 10.16 10.25 2,743,655 +0.19(+1.89%)
Aug 18, 2025 9.920 10.20 9.900 10.06 1,009,579 +0.14(+1.41%)
Aug 15, 2025 9.480 10.18 9.410 9.920 1,476,564 +0.51(+5.42%)
Aug 14, 2025 9.410 9.520 9.285 9.410 682,672 -0.16(-1.67%)
Aug 13, 2025 9.470 9.595 9.310 9.570 987,637 -0.07(-0.73%)
Aug 12, 2025 9.760 9.880 9.570 9.640 997,676 -0.06(-0.62%)
Aug 11, 2025 9.900 9.930 9.500 9.700 1,006,388 -0.20(-2.02%)
Aug 08, 2025 9.640 10.40 9.210 9.900 2,623,113 +1.00(+11.24%)
Aug 07, 2025 9.070 9.215 8.870 8.900 1,047,508 -0.07(-0.78%)
Aug 06, 2025 9.020 9.097 8.960 8.970 698,285 -0.09(-0.99%)
Aug 05, 2025 9.210 9.260 9.060 9.060 640,440 -0.14(-1.52%)
Aug 04, 2025 9.310 9.360 9.150 9.200 599,954 -0.03(-0.33%)
Aug 01, 2025 9.420 9.480 9.160 9.230 781,773 -0.30(-3.15%)
Jul 31, 2025 9.530 9.640 9.410 9.530 572,237 -0.07(-0.73%)
Jul 30, 2025 9.700 9.900 9.530 9.600 865,132 -0.16(-1.64%)
Jul 29, 2025 9.550 9.980 9.530 9.760 1,033,669 +0.01(+0.10%)
Jul 28, 2025 9.570 9.790 9.420 9.750 720,894 +0.23(+2.42%)
Jul 25, 2025 9.570 9.570 9.400 9.520 770,325 -0.07(-0.73%)
Jul 24, 2025 9.500 9.720 9.330 9.590 1,129,226 +0.07(+0.74%)
Jul 23, 2025 9.750 9.840 9.251 9.520 1,300,533 -0.16(-1.65%)
Jul 22, 2025 9.140 9.690 9.105 9.680 1,690,905 +0.48(+5.22%)
Jul 21, 2025 8.850 9.270 8.770 9.200 1,918,170 +0.38(+4.31%)
Jul 18, 2025 8.990 9.055 8.750 8.820 781,445 -0.13(-1.45%)
Jul 17, 2025 8.920 9.090 8.880 8.950 772,333 +0.05(+0.56%)
Jul 16, 2025 9.110 9.195 8.870 8.900 624,229 -0.21(-2.31%)
Jul 15, 2025 9.150 9.370 9.091 9.110 786,679 +0.09(+1.00%)
Jul 14, 2025 9.320 9.410 8.995 9.020 891,193 -0.39(-4.14%)
Jul 11, 2025 9.230 9.455 9.150 9.410 948,691 -0.01(-0.11%)
Jul 10, 2025 9.700 9.840 9.345 9.420 1,235,415 -0.39(-3.98%)
Jul 09, 2025 8.780 9.860 8.695 9.810 2,713,311 +1.39(+16.51%)
Jul 08, 2025 8.600 8.715 8.360 8.420 1,160,669 -0.15(-1.75%)
Jul 07, 2025 8.830 8.850 8.525 8.570 745,245 -0.40(-4.46%)
Jul 03, 2025 8.880 9.060 8.830 8.970 467,777 +0.20(+2.28%)
Jul 02, 2025 8.510 9.000 8.490 8.770 1,343,769 +0.28(+3.30%)
Jul 01, 2025 8.240 8.675 8.100 8.490 1,226,412 +0.29(+3.54%)
Jun 30, 2025 8.220 8.330 8.030 8.200 1,163,964 -0.13(-1.56%)
Jun 27, 2025 8.400 8.445 8.231 8.330 750,864 -0.07(-0.83%)
Jun 26, 2025 8.250 8.450 8.250 8.400 798,749 +0.22(+2.69%)
Jun 25, 2025 8.300 8.325 8.150 8.180 633,336 -0.15(-1.80%)
Jun 24, 2025 8.140 8.440 8.100 8.330 887,208 +0.25(+3.09%)
Jun 23, 2025 8.140 8.240 7.990 8.080 1,106,610 -0.12(-1.46%)
Jun 20, 2025 8.340 8.360 8.160 8.200 1,158,880 -0.10(-1.20%)
Jun 18, 2025 8.450 8.500 8.280 8.300 1,081,711 -0.17(-2.01%)
Jun 17, 2025 8.640 8.660 8.330 8.470 997,081 -0.29(-3.31%)
Jun 16, 2025 8.870 8.910 8.680 8.760 833,547 -0.05(-0.57%)
Jun 13, 2025 8.740 8.830 8.590 8.810 732,340 -0.03(-0.34%)
Jun 12, 2025 8.780 8.920 8.750 8.840 728,015 -0.01(-0.11%)
Jun 11, 2025 8.850 8.919 8.695 8.850 848,918 +0.10(+1.14%)
Jun 10, 2025 8.790 8.790 8.530 8.750 1,301,204 +0.08(+0.92%)
Jun 09, 2025 8.980 9.100 8.640 8.670 1,004,455 -0.24(-2.69%)
Jun 06, 2025 8.750 8.930 8.660 8.910 1,040,679 +0.25(+2.89%)
Jun 05, 2025 8.650 8.695 8.440 8.660 1,124,976 +0.09(+1.05%)
Jun 04, 2025 8.900 8.900 8.560 8.570 658,086 -0.28(-3.16%)
Jun 03, 2025 8.620 9.040 8.500 8.850 996,636 +0.15(+1.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.