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
Overview
News
Currencies
International
Treasuries

(NY: SSU )

0.0937 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 10, 2023 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 (%)
Aug 31, 2022 5.830 5.910 5.800 5.910 17,868 +0.01(+0.17%)
Aug 30, 2022 5.960 6.000 5.900 5.900 6,037 -0.13(-2.16%)
Aug 29, 2022 5.860 6.030 5.860 6.030 991 +0.00(+0.00%)
Aug 26, 2022 5.850 6.050 5.850 6.030 2,517 +0.10(+1.69%)
Aug 25, 2022 5.850 6.000 5.700 5.930 7,398 +0.03(+0.51%)
Aug 24, 2022 5.840 5.980 5.510 5.900 8,329 +0.00(+0.00%)
Aug 23, 2022 5.700 6.200 5.515 5.900 48,904 +0.20(+3.51%)
Aug 22, 2022 5.500 5.880 5.500 5.700 10,802 +0.18(+3.26%)
Aug 19, 2022 5.700 5.840 5.455 5.520 38,372 +0.00(+0.00%)
Aug 18, 2022 6.700 6.700 5.500 5.520 49,709 +0.44(+8.77%)
Aug 17, 2022 5.800 5.980 5.010 5.075 40,482 -0.92(-15.42%)
Aug 16, 2022 5.800 6.200 5.800 6.000 137,129 -0.03(-0.41%)
Aug 15, 2022 6.100 6.200 6.000 6.025 3,917 -0.01(-0.25%)
Aug 12, 2022 5.960 6.065 5.960 6.040 1,990 +0.10(+1.68%)
Aug 11, 2022 5.940 6.000 5.940 5.940 1,574 -0.11(-1.82%)
Aug 10, 2022 6.200 6.200 5.920 6.050 1,825 -0.10(-1.63%)
Aug 09, 2022 5.920 6.150 5.920 6.150 1,549 +0.24(+4.06%)
Aug 08, 2022 5.860 6.149 5.860 5.910 1,218 -0.05(-0.84%)
Aug 05, 2022 5.920 5.980 5.920 5.960 909 +0.01(+0.17%)
Aug 04, 2022 5.990 6.000 5.950 5.950 1,038 +0.09(+1.54%)
Aug 03, 2022 5.800 6.180 5.800 5.860 6,063 +0.01(+0.17%)
Aug 02, 2022 5.800 5.920 5.800 5.850 1,527 -0.16(-2.66%)
Aug 01, 2022 5.800 6.010 5.750 6.010 12,993 +0.26(+4.52%)
Jul 29, 2022 5.750 6.030 5.325 5.750 55,811 -0.05(-0.86%)
Jul 28, 2022 5.800 5.890 5.800 5.800 19,948 -0.06(-1.02%)
Jul 27, 2022 5.690 6.050 5.500 5.860 47,169 +0.10(+1.74%)
Jul 26, 2022 5.990 6.040 5.760 5.760 38,825 +0.12(+2.13%)
Jul 25, 2022 5.630 6.000 5.560 5.640 32,644 -0.20(-3.42%)
Jul 22, 2022 5.700 5.840 5.560 5.840 7,371 +0.13(+2.28%)
Jul 21, 2022 5.810 6.060 5.682 5.710 10,847 -0.32(-5.31%)
Jul 20, 2022 5.860 6.040 5.700 6.030 13,537 +0.03(+0.50%)
Jul 19, 2022 6.390 6.390 5.900 6.000 18,621 -0.38(-5.96%)
Jul 18, 2022 7.200 7.220 6.200 6.380 110,212 -0.80(-11.14%)
Jul 15, 2022 6.710 7.350 5.720 7.180 173,077 +0.77(+12.01%)
Jul 14, 2022 4.920 6.410 4.890 6.410 28,603 +1.51(+30.82%)
Jul 13, 2022 4.890 5.150 4.550 4.900 79,616 -0.20(-3.92%)
Jul 12, 2022 5.700 5.700 5.010 5.100 50,783 +0.17(+3.45%)
Jul 11, 2022 5.300 6.000 4.695 4.930 52,819 -0.42(-7.85%)
Jul 08, 2022 5.200 5.490 4.980 5.350 8,780 -0.09(-1.65%)
Jul 07, 2022 5.990 6.400 5.170 5.440 8,840 -0.06(-1.09%)
Jul 06, 2022 6.500 6.500 5.500 5.500 63,314 -0.49(-8.18%)
Jul 05, 2022 6.900 6.910 4.990 5.990 35,770 -0.36(-5.67%)
Jul 01, 2022 6.000 6.560 5.850 6.350 24,145 -0.15(-2.31%)
Jun 30, 2022 6.560 6.680 6.260 6.500 8,875 -0.16(-2.40%)
Jun 29, 2022 6.750 6.990 6.270 6.660 14,493 -0.09(-1.33%)
Jun 28, 2022 7.490 7.490 6.340 6.750 11,898 -0.25(-3.57%)
Jun 27, 2022 7.000 7.430 6.600 7.000 44,381 +0.10(+1.45%)
Jun 24, 2022 6.390 7.000 6.060 6.900 15,682 +0.40(+6.15%)
Jun 23, 2022 7.000 7.000 6.260 6.500 5,927 +0.39(+6.38%)
Jun 22, 2022 5.730 6.140 5.420 6.110 12,381 +0.19(+3.21%)
Jun 21, 2022 5.800 6.120 5.780 5.920 10,153 +0.42(+7.64%)
Jun 17, 2022 6.000 6.030 5.490 5.500 30,055 -0.39(-6.62%)
Jun 16, 2022 6.200 6.300 5.775 5.890 28,680 -0.31(-5.00%)
Jun 15, 2022 6.650 6.650 6.200 6.200 21,723 -0.30(-4.61%)
Jun 14, 2022 6.500 7.000 6.500 6.500 20,400 +0.50(+8.33%)
Jun 13, 2022 6.030 6.130 4.420 6.000 18,799 -0.25(-3.97%)
Jun 10, 2022 5.910 6.248 5.450 6.248 11,037 -0.00(-0.03%)
Jun 09, 2022 6.540 6.540 5.980 6.250 3,961 -0.37(-5.59%)
Jun 08, 2022 6.400 6.910 6.400 6.620 3,911 +0.03(+0.46%)
Jun 07, 2022 6.750 6.760 6.080 6.590 6,569 -0.05(-0.75%)
Jun 06, 2022 6.640 6.640 6.640 6.640 239 -0.06(-0.90%)
Jun 03, 2022 6.700 6.700 6.630 6.700 1,007 -0.09(-1.33%)
Jun 02, 2022 6.800 6.890 6.600 6.790 2,380 +0.26(+3.98%)
Jun 01, 2022 6.340 6.530 6.110 6.530 17,343 +0.33(+5.32%)
May 31, 2022 6.940 6.940 5.995 6.200 18,490 -0.58(-8.55%)
May 27, 2022 6.520 7.120 6.520 6.780 9,776 +0.13(+1.95%)
May 26, 2022 6.700 6.850 6.650 6.650 993 -0.02(-0.30%)
May 25, 2022 6.170 6.940 6.170 6.670 4,119 +0.55(+8.99%)
May 24, 2022 6.680 6.680 6.120 6.120 1,070 -0.48(-7.27%)
May 23, 2022 6.740 6.740 6.500 6.600 18,773 -0.27(-3.93%)
May 20, 2022 6.740 6.900 6.610 6.870 5,057 +0.05(+0.73%)
May 19, 2022 7.050 7.215 6.790 6.820 46,683 -0.18(-2.57%)
May 18, 2022 7.400 7.500 6.920 7.000 46,087 -0.20(-2.78%)
May 17, 2022 7.480 7.980 7.110 7.200 45,427 +0.10(+1.41%)
May 16, 2022 7.580 7.580 7.020 7.100 24,662 -0.10(-1.39%)
May 13, 2022 7.270 7.710 7.180 7.200 30,657 +0.00(+0.00%)
May 12, 2022 8.000 8.250 7.120 7.200 26,365 -0.08(-1.10%)
May 11, 2022 7.220 7.740 7.220 7.280 28,923 -0.02(-0.27%)
May 10, 2022 7.220 7.490 7.220 7.300 12,264 +0.10(+1.39%)
May 09, 2022 8.000 8.000 7.163 7.200 34,684 -0.46(-6.01%)
May 06, 2022 7.780 8.130 7.380 7.660 23,074 +0.12(+1.59%)
May 05, 2022 8.000 8.000 7.140 7.540 42,145 +0.09(+1.21%)
May 04, 2022 7.370 8.000 7.010 7.450 32,604 +0.16(+2.19%)
May 03, 2022 7.210 7.720 7.060 7.290 3,431 -0.40(-5.20%)
May 02, 2022 7.530 7.990 7.150 7.690 12,194 -0.06(-0.77%)
Apr 29, 2022 7.750 7.750 7.750 7.750 938 +0.39(+5.30%)
Apr 28, 2022 7.360 7.360 7.360 7.360 228 -0.67(-8.36%)
Apr 27, 2022 8.300 8.300 8.031 8.031 897 -0.26(-3.12%)
Apr 26, 2022 8.480 8.480 8.240 8.290 7,895 -0.21(-2.47%)
Apr 25, 2022 8.500 8.500 8.040 8.500 32,192 -0.15(-1.73%)
Apr 22, 2022 8.000 8.650 7.730 8.650 24,463 +0.98(+12.70%)
Apr 21, 2022 7.610 7.740 7.450 7.675 2,889 +0.15(+1.99%)
Apr 20, 2022 7.290 8.000 7.290 7.525 7,800 +0.11(+1.42%)
Apr 19, 2022 7.670 7.670 7.400 7.420 13,534 -0.41(-5.24%)
Apr 18, 2022 7.580 8.000 7.220 7.830 42,908 +0.15(+1.92%)
Apr 14, 2022 7.720 8.000 7.570 7.683 3,308 -0.14(-1.75%)
Apr 13, 2022 7.520 7.820 7.520 7.820 1,760 +0.23(+3.03%)
Apr 12, 2022 7.280 7.840 7.280 7.590 1,512 +0.11(+1.47%)
Apr 11, 2022 7.480 7.480 7.480 7.480 721 -0.10(-1.32%)
Apr 08, 2022 7.810 7.810 7.511 7.580 2,469 +0.00(+0.00%)
Apr 07, 2022 7.900 7.990 7.505 7.580 8,692 -0.33(-4.17%)
Apr 06, 2022 8.500 8.500 7.620 7.910 7,296 -0.46(-5.50%)
Apr 05, 2022 8.350 8.370 7.800 8.370 8,044 +0.66(+8.56%)
Apr 04, 2022 8.210 8.610 7.500 7.710 16,876 +0.21(+2.80%)
Apr 01, 2022 8.400 8.400 7.270 7.500 18,162 -0.50(-6.25%)
Mar 31, 2022 8.490 8.490 7.830 8.000 8,126 -0.26(-3.15%)
Mar 30, 2022 8.050 8.300 7.480 8.260 4,605 +0.42(+5.36%)
Mar 29, 2022 8.330 8.450 7.500 7.840 11,341 +0.67(+9.34%)
Mar 28, 2022 8.500 8.500 7.040 7.170 25,043 +0.06(+0.91%)
Mar 25, 2022 7.380 7.680 7.000 7.105 7,813 -0.04(-0.63%)
Mar 24, 2022 7.040 7.190 7.020 7.150 10,911 +0.10(+1.42%)
Mar 23, 2022 7.600 7.890 7.050 7.050 15,042 -0.50(-6.62%)
Mar 22, 2022 7.080 7.550 7.080 7.550 9,822 +0.26(+3.57%)
Mar 21, 2022 7.190 7.290 7.000 7.290 4,305 -0.18(-2.41%)
Mar 18, 2022 7.930 7.930 6.650 7.470 24,955 +0.22(+3.03%)
Mar 17, 2022 7.740 7.740 7.250 7.250 6,416 -0.30(-3.97%)
Mar 16, 2022 8.060 8.940 7.550 7.550 6,234 -0.66(-8.04%)
Mar 15, 2022 8.500 8.500 7.560 8.210 8,339 -0.31(-3.70%)
Mar 14, 2022 8.700 8.880 8.229 8.525 2,439 +0.03(+0.29%)
Mar 11, 2022 8.500 8.500 7.970 8.500 5,704 -0.05(-0.58%)
Mar 10, 2022 8.060 8.580 8.060 8.550 7,256 +0.25(+3.01%)
Mar 09, 2022 8.570 8.600 8.050 8.300 3,555 -0.27(-3.15%)
Mar 08, 2022 8.000 8.580 8.000 8.570 12,767 +0.71(+9.03%)
Mar 07, 2022 7.090 7.860 7.090 7.860 3,632 +0.63(+8.65%)
Mar 04, 2022 7.530 8.050 7.234 7.234 9,962 +0.06(+0.90%)
Mar 03, 2022 7.840 8.200 7.170 7.170 5,214 -0.63(-8.08%)
Mar 02, 2022 8.500 8.500 7.800 7.800 5,720 -0.45(-5.45%)
Mar 01, 2022 8.560 8.650 8.250 8.250 11,737 -0.19(-2.25%)
Feb 28, 2022 8.650 8.960 8.320 8.440 18,701 -0.31(-3.54%)
Feb 25, 2022 8.800 8.960 8.295 8.750 29,324 +0.18(+2.10%)
Feb 24, 2022 7.900 8.910 7.900 8.570 39,480 +0.30(+3.63%)
Feb 23, 2022 8.510 9.000 8.010 8.270 17,335 -0.35(-4.06%)
Feb 22, 2022 8.610 8.930 8.390 8.620 9,186 -0.16(-1.82%)
Feb 18, 2022 8.780 0 +0.51(+6.17%)
Feb 17, 2022 7.670 8.400 7.670 8.270 20,339 -0.25(-2.93%)
Feb 16, 2022 8.410 8.520 8.180 8.520 8,842 -0.03(-0.35%)
Feb 15, 2022 8.180 8.550 8.000 8.550 16,328 +0.29(+3.51%)
Feb 14, 2022 8.170 8.580 8.150 8.260 5,261 -0.10(-1.20%)
Feb 11, 2022 8.220 8.750 8.060 8.360 5,435 -0.05(-0.59%)
Feb 10, 2022 8.130 8.410 8.020 8.410 2,577 +0.16(+1.94%)
Feb 09, 2022 7.740 8.300 7.740 8.250 11,704 +0.36(+4.56%)
Feb 08, 2022 7.780 8.070 7.660 7.890 12,050 -0.05(-0.63%)
Feb 07, 2022 8.090 8.090 7.740 7.940 9,387 +0.18(+2.32%)
Feb 04, 2022 8.040 8.040 7.350 7.760 49,286 -0.22(-2.76%)
Feb 03, 2022 8.320 7.750 7.980 27,400 -0.27(-3.27%)
Feb 02, 2022 7.620 8.480 7.620 8.250 69,759 +0.75(+10.00%)
Feb 01, 2022 7.460 7.710 7.350 7.500 91,499 +0.00(+0.00%)
Jan 31, 2022 7.500 7.500 24,325 +0.00(+0.00%)
Jan 28, 2022 7.300 7.930 6.740 7.500 54,432 +0.19(+2.60%)
Jan 27, 2022 7.940 8.000 7.170 7.310 46,535 -0.59(-7.47%)
Jan 26, 2022 7.980 8.010 7.900 7.900 12,154 -0.05(-0.63%)
Jan 25, 2022 7.880 8.350 7.620 7.950 19,002 -0.05(-0.62%)
Jan 24, 2022 8.360 8.360 7.920 8.000 50,582 -0.41(-4.88%)
Jan 21, 2022 8.400 8.740 8.350 8.410 5,868 -0.08(-0.94%)
Jan 20, 2022 8.830 8.990 8.490 8.490 47,387 -0.27(-3.08%)
Jan 19, 2022 8.470 8.800 8.430 8.760 11,183 +0.31(+3.67%)
Jan 18, 2022 9.170 9.170 8.180 8.450 27,360 +0.00(+0.00%)
Jan 14, 2022 8.450 0 +0.87(+11.48%)
Jan 13, 2022 8.360 8.360 7.550 7.580 79,610 -0.63(-7.67%)
Jan 12, 2022 8.660 8.750 7.530 8.210 162,680 -0.53(-6.06%)
Jan 11, 2022 8.750 8.750 8.300 8.740 103,259 -0.01(-0.11%)
Jan 10, 2022 8.560 8.750 8.290 8.750 77,321 +0.10(+1.16%)
Jan 07, 2022 8.400 9.000 8.300 8.650 112,354 +0.35(+4.22%)
Jan 06, 2022 8.830 9.360 8.300 8.300 77,089 -0.60(-6.74%)
Jan 05, 2022 9.690 9.690 8.890 8.900 43,896 -0.73(-7.58%)
Jan 04, 2022 9.310 9.870 9.220 9.630 111,946 +0.78(+8.81%)
Jan 03, 2022 8.630 9.170 8.470 8.850 68,700 +0.37(+4.36%)
Dec 31, 2021 8.440 8.740 8.180 8.480 30,969 -0.02(-0.24%)
Dec 30, 2021 8.530 8.970 8.300 8.500 89,642 -0.02(-0.23%)
Dec 29, 2021 8.400 8.630 8.000 8.520 197,075 +0.12(+1.43%)
Dec 28, 2021 9.400 9.530 8.260 8.400 195,099 -0.77(-8.40%)
Dec 27, 2021 9.150 9.840 9.150 9.170 87,306 +0.05(+0.55%)
Dec 23, 2021 9.500 9.690 9.100 9.120 189,104 -0.13(-1.41%)
Dec 22, 2021 8.000 9.900 7.510 9.250 275,750 +1.82(+24.50%)
Dec 21, 2021 7.140 7.840 7.000 7.430 199,742 +0.37(+5.24%)
Dec 20, 2021 8.050 8.050 6.970 7.060 97,361 -1.00(-12.41%)
Dec 17, 2021 8.870 8.900 7.850 8.060 69,420 -0.11(-1.35%)
Dec 16, 2021 9.900 10.10 8.100 8.170 82,542 -2.08(-20.29%)
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.
 
 
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.