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 (%)
Apr 30, 2004 19.70 20.09 19.70 19.81 30,588,452 +0.11(+0.53%)
Apr 29, 2004 19.88 19.94 19.56 19.71 24,954,378 -0.17(-0.86%)
Apr 28, 2004 20.10 20.20 19.69 19.88 36,639,436 -0.31(-1.54%)
Apr 27, 2004 20.30 20.55 20.10 20.19 27,238,906 +0.08(+0.41%)
Apr 26, 2004 20.18 20.31 20.03 20.11 22,493,882 -0.07(-0.36%)
Apr 23, 2004 20.21 20.27 20.01 20.18 22,197,170 -0.07(-0.33%)
Apr 22, 2004 20.39 20.45 20.17 20.25 39,105,168 -0.20(-0.98%)
Apr 21, 2004 20.33 20.64 20.28 20.45 32,100,160 +0.11(+0.54%)
Apr 20, 2004 20.64 20.74 20.14 20.33 34,551,272 -0.49(-2.34%)
Apr 19, 2004 20.89 20.93 20.62 20.82 31,454,038 -0.02(-0.11%)
Apr 16, 2004 20.72 21.00 20.53 20.84 48,522,480 +0.16(+0.75%)
Apr 15, 2004 19.90 20.74 19.89 20.69 69,019,344 +0.85(+4.27%)
Apr 14, 2004 19.61 19.87 19.59 19.84 28,763,248 +0.23(+1.19%)
Apr 13, 2004 19.88 19.89 19.54 19.61 37,698,680 -0.16(-0.79%)
Apr 12, 2004 19.73 19.77 19.48 19.76 21,375,802 +0.04(+0.20%)
Apr 08, 2004 19.94 19.94 19.58 19.73 26,911,332 -0.04(-0.20%)
Apr 07, 2004 19.82 20.13 19.63 19.76 37,248,560 -0.07(-0.36%)
Apr 06, 2004 19.81 19.97 19.77 19.84 24,350,488 -0.18(-0.91%)
Apr 05, 2004 20.01 20.05 19.76 20.02 25,099,846 +0.07(+0.36%)
Apr 02, 2004 20.00 20.07 19.81 19.95 35,962,812 +0.23(+1.15%)
Apr 01, 2004 19.78 19.84 19.67 19.72 40,578,612 +0.30(+1.54%)
Mar 31, 2004 19.47 19.57 19.34 19.42 29,891,976 -0.05(-0.26%)
Mar 30, 2004 19.41 19.50 19.23 19.47 28,285,514 +0.07(+0.34%)
Mar 29, 2004 19.13 19.45 19.12 19.40 29,182,144 +0.40(+2.13%)
Mar 26, 2004 18.84 19.23 18.82 19.00 27,001,392 -0.01(-0.06%)
Mar 25, 2004 19.13 19.14 18.78 19.01 36,558,400 +0.07(+0.38%)
Mar 24, 2004 18.97 19.16 18.78 18.94 34,526,728 +0.02(+0.12%)
Mar 23, 2004 18.85 19.12 18.74 18.92 35,973,460 +0.24(+1.31%)
Mar 22, 2004 18.81 18.95 18.56 18.67 37,226,360 -0.14(-0.74%)
Mar 19, 2004 19.17 19.29 18.79 18.81 47,237,636 -0.42(-2.16%)
Mar 18, 2004 19.26 19.41 19.03 19.23 39,384,372 -0.11(-0.57%)
Mar 17, 2004 19.61 19.73 19.25 19.34 43,289,256 -0.29(-1.47%)
Mar 16, 2004 19.50 19.77 19.45 19.63 28,615,434 +0.26(+1.34%)
Mar 15, 2004 19.53 19.60 19.27 19.36 40,170,544 -0.19(-0.96%)
Mar 12, 2004 19.75 19.75 19.27 19.55 40,662,896 +0.03(+0.14%)
Mar 11, 2004 20.00 20.00 19.45 19.53 45,072,408 -0.63(-3.11%)
Mar 10, 2004 20.64 21.04 20.09 20.15 35,518,648 -0.52(-2.49%)
Mar 09, 2004 20.94 20.94 20.56 20.67 35,955,052 -0.12(-0.56%)
Mar 08, 2004 20.72 20.89 20.71 20.78 27,303,156 +0.19(+0.91%)
Mar 05, 2004 20.64 20.78 20.55 20.59 24,406,438 -0.11(-0.54%)
Mar 04, 2004 20.51 20.74 20.51 20.71 25,693,266 +0.23(+1.11%)
Mar 03, 2004 20.31 20.51 20.16 20.48 24,270,536 +0.17(+0.85%)
Mar 02, 2004 20.34 20.55 20.31 20.31 27,843,878 -0.14(-0.68%)
Mar 01, 2004 20.58 20.58 20.29 20.45 27,775,114 +0.14(+0.68%)
Feb 27, 2004 20.52 20.73 20.31 20.31 35,094,880 -0.27(-1.29%)
Feb 26, 2004 20.53 20.67 20.50 20.57 23,082,972 -0.07(-0.32%)
Feb 25, 2004 20.54 20.72 20.50 20.64 26,437,750 +0.04(+0.22%)
Feb 24, 2004 20.33 20.78 20.33 20.59 24,313,490 +0.07(+0.32%)
Feb 23, 2004 20.65 20.72 20.43 20.53 23,462,162 -0.12(-0.59%)
Feb 20, 2004 20.66 20.78 20.37 20.65 27,358,926 -0.01(-0.03%)
Feb 19, 2004 20.87 20.87 20.63 20.66 22,448,762 -0.07(-0.35%)
Feb 18, 2004 20.78 20.91 20.67 20.73 22,380,720 -0.19(-0.90%)
Feb 17, 2004 20.91 21.03 20.83 20.92 23,979,780 +0.20(+0.99%)
Feb 13, 2004 20.86 20.94 20.64 20.71 24,981,270 -0.19(-0.93%)
Feb 12, 2004 21.05 21.09 20.81 20.91 22,198,434 -0.23(-1.10%)
Feb 11, 2004 21.00 21.14 20.84 21.14 27,813,016 +0.06(+0.29%)
Feb 10, 2004 21.05 21.15 20.92 21.08 33,095,152 -0.03(-0.13%)
Feb 09, 2004 21.33 21.53 20.94 21.10 41,747,408 -0.42(-1.96%)
Feb 06, 2004 21.19 21.55 21.09 21.53 43,574,056 +0.25(+1.17%)
Feb 05, 2004 21.30 21.33 21.07 21.28 43,482,552 +0.07(+0.34%)
Feb 04, 2004 20.92 21.30 20.91 21.20 65,225,092 +0.31(+1.49%)
Feb 03, 2004 20.74 20.91 20.55 20.89 38,404,720 +0.17(+0.80%)
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.