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

- Apartments

Recent Quotes

My Watchlist

Indicators

Summit State Bank (NQ: SSBI )

8.830 +0.280 (+3.27%)

Streaming Delayed Price Updated: 12:15 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	8.650	8.858	8.650	8.830	4,182	+0.28(+3.27%)
Aug 22, 2024	8.650	8.750	8.540	8.550	5,461	-0.35(-3.93%)
Aug 20, 2024				8.900	132	+0.07(+0.79%)
Aug 19, 2024	8.830	8.850	8.830	8.830	1,616	+0.12(+1.38%)
Aug 16, 2024	8.820	8.900	8.710	8.710	6,614	-0.09(-1.02%)
Aug 15, 2024	8.600	8.840	8.560	8.800	14,927	-0.05(-0.56%)
Aug 14, 2024	8.180	8.850	8.180	8.850	16,766	+0.67(+8.19%)
Aug 13, 2024	8.026	8.499	8.026	8.180	4,587	+0.18(+2.25%)
Aug 12, 2024	9.200	9.200	7.780	8.000	48,634	-1.25(-13.51%)
Aug 09, 2024	9.310	9.310	9.175	9.250	4,624	+0.00(+0.00%)
Aug 08, 2024	9.390	9.400	9.250	9.250	4,776	-0.10(-1.07%)
Aug 07, 2024	9.470	9.500	9.310	9.350	11,644	+0.05(+0.54%)
Aug 06, 2024	9.440	9.440	9.300	9.300	7,466	-0.19(-1.95%)
Aug 05, 2024	9.650	9.910	9.380	9.485	36,599	+0.01(+0.05%)
Aug 02, 2024	9.400	9.690	9.390	9.480	21,380	+0.08(+0.85%)
Aug 01, 2024	9.313	9.425	9.313	9.400	6,604	+0.10(+1.08%)
Jul 31, 2024	9.730	10.10	9.300	9.300	31,886	-0.51(-5.20%)
Jul 30, 2024	9.463	10.17	9.463	9.810	49,663	+0.36(+3.81%)
Jul 29, 2024	9.810	9.910	9.450	9.450	3,580	-0.40(-4.06%)
Jul 26, 2024	9.900	9.900	9.850	9.850	2,375	-0.04(-0.36%)
Jul 25, 2024	10.000	10.000	9.886	9.886	1,222	+0.08(+0.77%)
Jul 24, 2024	9.990	10.00	9.810	9.810	2,588	-0.14(-1.41%)
Jul 23, 2024	10.25	10.25	9.950	9.950	15,784	-0.27(-2.64%)
Jul 22, 2024	10.60	10.85	10.00	10.22	15,042	+0.22(+2.20%)
Jul 19, 2024	10.36	10.36	10.00	10.00	1,335	-0.65(-6.10%)
Jul 18, 2024	10.17	10.93	10.17	10.65	6,883	+0.30(+2.90%)
Jul 17, 2024	9.870	10.37	9.710	10.35	4,064	+0.65(+6.70%)
Jul 16, 2024	9.380	9.700	9.380	9.700	10,931	+0.33(+3.52%)
Jul 15, 2024	9.350	9.400	9.350	9.370	4,384	+0.02(+0.21%)
Jul 12, 2024	9.300	9.350	9.250	9.350	1,580	+0.05(+0.54%)
Jul 11, 2024	9.260	9.320	9.260	9.300	4,298	+0.02(+0.26%)
Jul 10, 2024	9.276	9.276	9.276	9.276	365	-0.03(-0.37%)
Jul 09, 2024	9.270	9.310	9.250	9.310	3,718	+0.03(+0.33%)
Jul 08, 2024	9.450	9.470	9.279	9.279	577	-0.11(-1.18%)
Jul 05, 2024	9.288	9.390	9.288	9.390	847	+0.22(+2.37%)
Jul 03, 2024	9.173	9.173	9.173	9.173	558	+0.05(+0.58%)
Jul 02, 2024	9.300	9.310	9.120	9.120	4,128	+0.22(+2.47%)
Jul 01, 2024	8.900	8.900	8.900	8.900	1,138	-0.55(-5.82%)
Jun 28, 2024	9.430	9.450	9.250	9.450	6,735	+0.04(+0.43%)
Jun 27, 2024	9.350	9.410	9.225	9.410	4,362	+0.21(+2.23%)
Jun 26, 2024	9.300	9.370	9.190	9.205	1,419	-0.15(-1.66%)
Jun 25, 2024	9.150	9.490	9.100	9.360	4,089	+0.16(+1.74%)
Jun 24, 2024	9.140	9.450	9.140	9.200	7,095	-0.17(-1.81%)
Jun 21, 2024	9.100	9.390	9.100	9.370	7,497	-0.01(-0.11%)
Jun 20, 2024	9.140	9.500	9.140	9.380	11,633	+0.14(+1.52%)
Jun 18, 2024	9.000	9.240	9.000	9.240	4,179	-0.06(-0.62%)
Jun 17, 2024	9.150	9.300	9.010	9.298	9,233	+0.20(+2.18%)
Jun 14, 2024	9.010	9.100	9.010	9.100	4,045	-0.18(-1.94%)
Jun 13, 2024	9.060	9.280	9.020	9.280	1,614	+0.25(+2.77%)
Jun 12, 2024	9.100	9.130	9.030	9.030	1,495	+0.03(+0.33%)
Jun 11, 2024	9.000	9.000	8.950	9.000	1,012	+0.05(+0.56%)
Jun 10, 2024	8.910	9.067	8.900	8.950	7,322	+0.15(+1.70%)
Jun 07, 2024	9.180	9.200	8.800	8.800	2,829	-0.39(-4.24%)
Jun 06, 2024	9.280	9.280	9.000	9.190	4,727	-0.19(-1.97%)
Jun 04, 2024				9.375	35	-0.02(-0.16%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Summit State Bank (NQ: SSBI )

Historical Prices