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 22, 2021 570.00 570.00 561.23 566.57 334,099 -1.53(-0.27%)
Oct 21, 2021 553.78 569.15 550.00 568.10 345,462 +11.72(+2.11%)
Oct 20, 2021 554.60 560.27 549.14 556.38 305,615 +6.33(+1.15%)
Oct 19, 2021 545.04 552.78 543.03 550.05 671,295 +8.77(+1.62%)
Oct 18, 2021 536.86 542.04 531.98 541.28 703,531 -3.19(-0.59%)
Oct 15, 2021 555.68 556.11 543.12 544.47 465,208 -10.04(-1.81%)
Oct 14, 2021 552.35 561.16 551.09 554.51 477,486 +6.46(+1.18%)
Oct 13, 2021 545.54 551.53 541.78 548.05 535,684 +9.59(+1.78%)
Oct 12, 2021 538.63 545.75 532.73 538.46 398,104 +9.68(+1.83%)
Oct 11, 2021 524.41 537.27 521.08 528.78 313,765 -0.32(-0.06%)
Oct 08, 2021 540.00 544.49 528.55 529.10 322,259 -10.09(-1.87%)
Oct 07, 2021 545.00 550.16 536.73 539.19 493,246 -2.64(-0.49%)
Oct 06, 2021 537.23 545.52 532.52 541.83 483,096 +1.44(+0.27%)
Oct 05, 2021 528.22 545.22 528.22 540.39 592,547 +13.42(+2.55%)
Oct 04, 2021 545.00 545.51 521.01 526.97 551,892 -22.95(-4.17%)
Oct 01, 2021 551.58 552.35 536.94 549.92 443,072 +3.06(+0.56%)
Sep 30, 2021 545.01 552.26 542.75 546.86 571,122 +1.28(+0.23%)
Sep 29, 2021 539.98 554.00 538.80 545.58 560,985 +8.64(+1.61%)
Sep 28, 2021 540.94 542.51 522.92 536.94 557,830 -12.13(-2.21%)
Sep 27, 2021 557.15 558.44 541.04 549.07 684,913 -11.67(-2.08%)
Sep 24, 2021 570.91 572.04 558.00 560.74 438,344 -11.99(-2.09%)
Sep 23, 2021 573.28 579.00 568.01 572.73 467,477 +2.31(+0.40%)
Sep 22, 2021 564.15 577.25 552.00 570.42 522,429 +16.63(+3.00%)
Sep 21, 2021 561.57 563.51 553.34 553.79 441,656 -3.97(-0.71%)
Sep 20, 2021 560.45 566.22 547.12 557.76 782,998 -5.38(-0.96%)
Sep 17, 2021 560.00 564.80 556.05 563.14 841,383 -1.99(-0.35%)
Sep 16, 2021 556.00 567.81 555.80 565.13 548,579 +13.46(+2.44%)
Sep 15, 2021 544.65 553.79 536.13 551.67 359,561 +9.44(+1.74%)
Sep 14, 2021 542.57 549.72 540.13 542.23 376,663 +1.80(+0.33%)
Sep 13, 2021 541.47 542.85 527.17 540.43 685,423 -8.95(-1.63%)
Sep 10, 2021 558.33 559.75 549.08 549.38 377,712 -3.28(-0.59%)
Sep 09, 2021 541.36 558.43 538.26 552.66 586,536 +2.11(+0.38%)
Sep 08, 2021 545.87 558.32 545.00 550.55 409,263 -1.11(-0.20%)
Sep 07, 2021 545.41 554.96 542.75 551.66 459,576 +9.23(+1.70%)
Sep 03, 2021 536.12 544.38 532.13 542.43 393,319 +2.72(+0.50%)
Sep 02, 2021 545.81 555.00 537.85 539.71 535,874 -5.21(-0.96%)
Sep 01, 2021 531.90 547.53 526.94 544.92 837,645 +15.50(+2.93%)
Aug 31, 2021 523.55 530.44 518.03 529.42 580,217 +7.88(+1.51%)
Aug 30, 2021 521.59 526.95 517.70 521.54 529,932 +0.83(+0.16%)
Aug 27, 2021 518.61 524.79 514.43 520.71 387,189 +3.65(+0.71%)
Aug 26, 2021 517.24 528.30 514.41 517.06 562,957 -0.50(-0.10%)
Aug 25, 2021 514.40 519.19 511.70 517.56 240,494 +2.26(+0.44%)
Aug 24, 2021 508.00 522.46 508.00 515.30 390,954 +2.58(+0.50%)
Aug 23, 2021 517.96 517.96 509.11 512.72 470,869 -6.27(-1.21%)
Aug 20, 2021 505.10 522.84 503.03 518.99 497,640 +13.44(+2.66%)
Aug 19, 2021 506.15 512.45 504.02 505.55 560,381 -3.99(-0.78%)
Aug 18, 2021 508.80 514.15 508.52 509.54 539,443 -0.70(-0.14%)
Aug 17, 2021 504.36 511.56 501.97 510.24 338,008 +4.06(+0.80%)
Aug 16, 2021 492.17 507.27 488.85 506.18 468,195 +14.77(+3.01%)
Aug 13, 2021 491.26 495.40 487.00 491.41 336,883 -1.44(-0.29%)
Aug 12, 2021 492.26 499.33 490.26 492.85 446,712 +2.59(+0.53%)
Aug 11, 2021 502.02 504.02 488.54 490.26 1,018,672 -9.68(-1.94%)
Aug 10, 2021 516.98 518.26 499.05 499.94 765,919 -17.64(-3.41%)
Aug 09, 2021 517.84 523.85 512.72 517.58 1,000,548 +0.94(+0.18%)
Aug 06, 2021 519.25 522.11 506.00 516.64 550,522 -7.29(-1.39%)
Aug 05, 2021 513.41 525.37 508.26 523.93 449,029 +9.40(+1.83%)
Aug 04, 2021 520.80 527.10 513.15 514.53 1,157,361 -6.69(-1.28%)
Aug 03, 2021 512.36 522.81 511.23 521.22 536,068 +9.87(+1.93%)
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.