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

(NY:DC-WS)

4.010 -0.480 (-10.69%)
Streaming Delayed Price Updated: 10:08 AM EST, Feb 10, 2026 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 (%)
Feb 09, 2026 3.950 4.550 3.950 4.490 9,131 +0.56(+14.25%)
Feb 06, 2026 3.900 3.990 3.900 3.930 4,581 -0.02(-0.51%)
Feb 05, 2026 3.910 3.950 3.890 3.950 1,756 -0.23(-5.50%)
Feb 04, 2026 4.020 4.180 3.940 4.180 500 -0.03(-0.71%)
Feb 03, 2026 4.060 4.210 4.060 4.210 6,202 +0.34(+8.79%)
Feb 02, 2026 3.810 3.870 3.800 3.870 2,745 +0.06(+1.57%)
Jan 30, 2026 4.140 4.140 3.790 3.810 3,826 -0.63(-14.19%)
Jan 29, 2026 4.780 4.830 4.240 4.440 7,526 -0.52(-10.48%)
Jan 28, 2026 4.590 4.960 4.590 4.960 16,825 +0.42(+9.25%)
Jan 27, 2026 4.250 4.540 4.170 4.540 73,439 +0.09(+2.02%)
Jan 26, 2026 4.880 5.000 4.450 4.450 25,898 -0.35(-7.29%)
Jan 23, 2026 4.800 4.800 4.800 4.800 1,084 -0.10(-2.04%)
Jan 22, 2026 4.310 4.920 4.300 4.900 12,817 +0.71(+16.95%)
Jan 21, 2026 4.250 4.270 4.110 4.190 83,019 -0.06(-1.41%)
Jan 20, 2026 4.250 4.390 4.140 4.250 603,737 +0.10(+2.31%)
Jan 16, 2026 4.110 4.210 4.090 4.154 2,587 +0.03(+0.81%)
Jan 15, 2026 4.150 4.150 4.100 4.121 10,949 -0.03(-0.71%)
Jan 14, 2026 4.360 4.360 4.000 4.150 9,772 +0.07(+1.72%)
Jan 13, 2026 4.300 4.310 4.070 4.080 13,134 -0.22(-5.12%)
Jan 12, 2026 3.720 4.300 3.720 4.300 41,780 +0.61(+16.53%)
Jan 09, 2026 3.440 3.720 3.310 3.690 20,728 +0.00(+0.00%)
Jan 08, 2026 3.530 3.740 3.530 3.690 50,372 +0.07(+1.95%)
Jan 07, 2026 3.350 3.650 3.300 3.619 15,417 +0.13(+3.71%)
Jan 06, 2026 3.400 3.490 3.350 3.490 13,377 +0.13(+3.87%)
Jan 05, 2026 3.400 3.670 3.320 3.360 22,810 +0.01(+0.30%)
Jan 02, 2026 3.590 3.590 3.260 3.350 9,526 -0.28(-7.71%)
Dec 31, 2025 3.800 3.850 3.530 3.630 14,768 -0.26(-6.60%)
Dec 29, 2025 3.886 0 -0.21(-5.21%)
Dec 26, 2025 4.100 4.200 4.010 4.100 38,878 +0.16(+4.06%)
Dec 24, 2025 3.940 3.985 3.940 3.940 3,102 -0.14(-3.43%)
Dec 23, 2025 4.060 4.120 3.930 4.080 17,457 +0.15(+3.82%)
Dec 22, 2025 3.190 4.030 3.190 3.930 45,879 +0.24(+6.50%)
Dec 19, 2025 3.650 3.790 3.635 3.690 34,657 +0.04(+1.10%)
Dec 18, 2025 3.600 3.650 3.525 3.650 8,397 +0.07(+1.96%)
Dec 17, 2025 3.550 3.620 3.440 3.580 8,739 -0.03(-0.92%)
Dec 16, 2025 3.596 3.613 3.596 3.613 600 -0.07(-1.78%)
Dec 15, 2025 3.590 3.679 3.540 3.679 7,084 +0.12(+3.34%)
Dec 12, 2025 3.690 3.690 3.560 3.560 3,659 -0.23(-6.07%)
Dec 11, 2025 3.600 3.790 3.500 3.790 8,200 +0.22(+6.11%)
Dec 10, 2025 3.300 3.640 3.300 3.572 16,440 +0.24(+7.26%)
Dec 09, 2025 3.300 3.400 3.210 3.330 34,184 +0.08(+2.46%)
Dec 08, 2025 3.300 3.300 3.150 3.250 24,222 -0.04(-1.21%)
Dec 05, 2025 3.350 3.350 3.240 3.290 25,556 -0.00(-0.01%)
Dec 04, 2025 3.500 3.500 3.280 3.290 16,514 -0.13(-3.80%)
Dec 03, 2025 2.400 3.550 2.400 3.420 31,199 +0.90(+35.71%)
Dec 02, 2025 2.580 2.650 2.500 2.520 12,617 -0.08(-3.08%)
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.