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

(OP:XIACF)

5.730 +0.130 (+2.32%)
Streaming Delayed Price Updated: 12:08 PM EST, Nov 12, 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 (%)
Nov 11, 2025 5.640 5.660 5.400 5.600 80,678 +0.14(+2.56%)
Nov 10, 2025 5.970 5.970 5.350 5.460 29,708 +0.04(+0.65%)
Nov 07, 2025 5.450 5.500 5.300 5.425 54,041 -0.13(-2.43%)
Nov 06, 2025 5.673 5.673 5.509 5.560 82,404 -0.09(-1.59%)
Nov 05, 2025 5.400 5.730 5.400 5.650 45,609 +0.15(+2.73%)
Nov 04, 2025 5.570 5.750 5.500 5.500 415,601 -0.26(-4.51%)
Nov 03, 2025 5.800 5.855 5.400 5.760 40,669 +0.21(+3.81%)
Oct 31, 2025 5.445 5.679 5.445 5.549 94,752 -0.12(-2.14%)
Oct 30, 2025 5.845 6.000 5.615 5.670 198,880 -0.19(-3.24%)
Oct 29, 2025 5.870 5.900 5.655 5.860 51,053 +0.04(+0.69%)
Oct 28, 2025 5.910 5.910 5.760 5.820 81,200 -0.07(-1.19%)
Oct 27, 2025 5.630 6.015 5.630 5.890 49,327 -0.03(-0.42%)
Oct 24, 2025 6.050 6.180 5.910 5.915 77,994 -0.21(-3.35%)
Oct 23, 2025 5.655 6.180 5.655 6.120 33,753 +0.25(+4.26%)
Oct 22, 2025 5.680 6.070 5.680 5.870 39,344 -0.09(-1.51%)
Oct 21, 2025 6.268 6.268 5.908 5.960 80,075 -0.20(-3.25%)
Oct 20, 2025 6.100 6.230 6.000 6.160 45,542 +0.11(+1.82%)
Oct 17, 2025 6.060 6.190 6.000 6.050 60,217 -0.06(-0.98%)
Oct 16, 2025 6.350 6.580 6.090 6.110 77,704 -0.23(-3.63%)
Oct 15, 2025 6.590 6.590 6.090 6.340 37,028 -0.03(-0.39%)
Oct 14, 2025 6.090 6.500 6.090 6.365 38,115 +0.07(+1.03%)
Oct 13, 2025 6.485 6.500 6.300 6.300 69,284 -0.08(-1.25%)
Oct 10, 2025 6.680 6.730 6.220 6.380 214,183 -0.42(-6.25%)
Oct 09, 2025 6.850 6.900 6.750 6.805 41,707 -0.12(-1.66%)
Oct 08, 2025 6.900 7.000 6.850 6.920 35,147 +0.01(+0.14%)
Oct 07, 2025 6.800 7.015 6.800 6.910 25,705 -0.06(-0.86%)
Oct 06, 2025 7.050 7.100 6.900 6.970 31,008 -0.13(-1.83%)
Oct 03, 2025 7.350 7.350 7.010 7.100 43,386 -0.04(-0.58%)
Oct 02, 2025 7.500 7.500 6.910 7.141 19,676 +0.10(+1.44%)
Oct 01, 2025 7.055 7.086 6.910 7.040 40,690 +0.09(+1.29%)
Sep 30, 2025 6.933 6.950 6.900 6.950 43,906 -0.00(-0.07%)
Sep 29, 2025 6.860 7.500 6.860 6.955 68,063 -0.20(-2.73%)
Sep 26, 2025 7.570 7.860 7.050 7.150 267,234 -0.43(-5.67%)
Sep 25, 2025 7.500 7.700 7.500 7.580 352,938 +0.29(+4.05%)
Sep 24, 2025 7.260 7.340 7.150 7.285 49,321 +0.19(+2.61%)
Sep 23, 2025 7.200 7.210 7.070 7.100 42,841 -0.11(-1.53%)
Sep 22, 2025 7.250 7.350 7.200 7.210 91,971 -0.07(-0.89%)
Sep 19, 2025 7.350 7.350 7.263 7.275 31,387 -0.05(-0.75%)
Sep 18, 2025 7.400 7.500 6.720 7.330 346,934 -0.09(-1.21%)
Sep 17, 2025 7.150 7.500 7.150 7.420 88,338 +0.12(+1.57%)
Sep 16, 2025 7.200 7.350 7.150 7.305 150,435 +0.06(+0.87%)
Sep 15, 2025 6.600 7.300 6.600 7.242 32,510 +0.22(+3.16%)
Sep 12, 2025 7.100 7.100 6.750 7.020 49,572 -0.07(-0.99%)
Sep 11, 2025 6.850 7.168 6.850 7.090 66,769 -0.01(-0.14%)
Sep 10, 2025 7.105 7.250 6.900 7.100 29,229 -0.04(-0.63%)
Sep 09, 2025 7.040 7.300 6.770 7.145 18,630 +0.09(+1.35%)
Sep 08, 2025 7.015 7.110 6.750 7.050 38,053 +0.19(+2.79%)
Sep 05, 2025 6.890 7.150 6.800 6.859 39,301 -0.03(-0.46%)
Sep 04, 2025 7.350 7.350 6.810 6.890 36,920 -0.16(-2.27%)
Sep 03, 2025 7.190 7.190 6.989 7.050 34,545 -0.11(-1.54%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.