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 (%)
Jan 31, 2023 4.800 4.880 4.200 4.680 57,820 -0.01(-0.21%)
Jan 30, 2023 4.730 4.900 4.590 4.690 32,112 -0.31(-6.20%)
Jan 27, 2023 5.000 5.105 4.550 5.000 34,143 +0.20(+4.17%)
Jan 26, 2023 4.680 5.110 4.680 4.800 10,373 +0.10(+2.13%)
Jan 25, 2023 4.630 4.880 4.630 4.700 14,801 +0.00(+0.00%)
Jan 24, 2023 5.100 5.200 4.700 4.700 40,724 -0.41(-8.02%)
Jan 23, 2023 5.100 5.240 5.100 5.110 13,769 -0.02(-0.39%)
Jan 20, 2023 5.220 5.220 4.970 5.130 16,615 +0.03(+0.59%)
Jan 19, 2023 5.100 5.210 4.980 5.100 16,486 +0.01(+0.20%)
Jan 18, 2023 5.200 5.240 4.960 5.090 18,845 -0.02(-0.39%)
Jan 17, 2023 5.050 5.340 4.980 5.110 17,190 +0.17(+3.44%)
Jan 13, 2023 4.900 5.200 4.900 4.940 15,970 +0.04(+0.82%)
Jan 12, 2023 5.120 5.160 4.900 4.900 17,707 -0.18(-3.54%)
Jan 11, 2023 5.100 5.250 4.940 5.080 18,552 +0.17(+3.46%)
Jan 10, 2023 5.080 5.269 4.860 4.910 19,937 +0.19(+4.03%)
Jan 09, 2023 4.850 5.100 4.640 4.720 21,039 -0.16(-3.28%)
Jan 06, 2023 5.000 5.200 4.880 4.880 13,819 -0.12(-2.40%)
Jan 05, 2023 4.980 5.110 4.980 5.000 12,027 +0.08(+1.63%)
Jan 04, 2023 4.910 5.190 4.420 4.920 44,994 +0.08(+1.65%)
Jan 03, 2023 5.000 5.090 4.820 4.840 22,479 -0.07(-1.43%)
Dec 30, 2022 4.720 5.439 4.660 4.910 55,232 +0.26(+5.59%)
Dec 29, 2022 3.810 4.870 3.630 4.650 32,863 +0.86(+22.69%)
Dec 28, 2022 3.410 3.790 3.240 3.790 32,905 +0.38(+11.14%)
Dec 27, 2022 3.990 3.990 3.225 3.410 37,824 -0.36(-9.55%)
Dec 23, 2022 5.300 5.310 3.600 3.770 693,536 -1.53(-28.87%)
Dec 22, 2022 5.320 5.350 5.300 5.300 3,000 -0.10(-1.85%)
Dec 21, 2022 5.300 5.530 5.300 5.400 3,343 +0.05(+0.93%)
Dec 20, 2022 5.100 5.500 5.100 5.350 10,552 +0.25(+4.90%)
Dec 19, 2022 5.400 5.630 5.100 5.100 61,517 -0.23(-4.32%)
Dec 16, 2022 5.400 5.610 5.300 5.330 27,991 -0.07(-1.30%)
Dec 15, 2022 5.410 5.620 5.300 5.400 14,786 -0.16(-2.88%)
Dec 14, 2022 5.400 5.610 5.310 5.560 26,308 +0.26(+4.91%)
Dec 13, 2022 5.410 5.600 5.300 5.300 29,380 -0.15(-2.75%)
Dec 12, 2022 5.300 5.580 5.300 5.450 37,146 +0.23(+4.41%)
Dec 09, 2022 5.400 5.600 4.970 5.220 45,068 -0.21(-3.87%)
Dec 08, 2022 5.490 5.490 5.110 5.430 29,943 -0.12(-2.16%)
Dec 07, 2022 5.600 5.800 5.550 5.550 16,486 -0.01(-0.18%)
Dec 06, 2022 5.600 5.690 5.400 5.560 22,189 +0.00(+0.00%)
Dec 05, 2022 5.620 5.760 5.400 5.560 26,029 -0.14(-2.46%)
Dec 02, 2022 5.600 6.050 5.400 5.700 19,592 +0.09(+1.60%)
Dec 01, 2022 5.670 5.730 5.490 5.610 21,661 -0.10(-1.75%)
Nov 30, 2022 5.710 5.905 5.710 5.710 1,382 -0.20(-3.38%)
Nov 29, 2022 5.710 5.910 5.710 5.910 4,672 +0.12(+2.07%)
Nov 28, 2022 5.800 5.870 5.690 5.790 80,381 -0.03(-0.56%)
Nov 25, 2022 5.730 5.840 5.700 5.822 1,712 +0.01(+0.22%)
Nov 23, 2022 5.600 5.860 5.600 5.810 8,183 +0.21(+3.75%)
Nov 22, 2022 5.680 5.800 5.600 5.600 11,281 -0.11(-1.93%)
Nov 21, 2022 5.460 5.800 5.430 5.710 7,894 +0.17(+3.07%)
Nov 18, 2022 5.600 5.790 5.400 5.540 20,682 +0.08(+1.47%)
Nov 17, 2022 5.600 5.750 5.400 5.460 19,640 +0.06(+1.11%)
Nov 16, 2022 5.600 5.780 5.400 5.400 27,189 -0.21(-3.74%)
Nov 15, 2022 5.990 6.400 5.600 5.610 15,581 -0.39(-6.50%)
Nov 14, 2022 5.600 6.088 5.600 6.000 18,279 +0.40(+7.14%)
Nov 11, 2022 5.600 5.800 5.600 5.600 12,904 +0.00(+0.00%)
Nov 10, 2022 5.600 5.800 5.600 5.600 14,579 +0.18(+3.32%)
Nov 09, 2022 5.600 5.760 5.420 5.420 14,683 -0.18(-3.21%)
Nov 08, 2022 5.600 5.800 5.600 5.600 9,402 +0.00(+0.00%)
Nov 07, 2022 5.600 5.800 5.600 5.600 12,958 +0.00(+0.00%)
Nov 04, 2022 5.730 5.800 5.600 5.600 10,314 -0.20(-3.45%)
Nov 03, 2022 5.650 5.800 5.650 5.800 642 +0.02(+0.35%)
Nov 02, 2022 5.600 5.780 5.390 5.780 26,281 +0.18(+3.21%)
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.