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:USB-PRA)

772.00 -2.72 (-0.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 19, 2025 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 (%)
Dec 19, 2025 773.56 777.44 771.00 772.00 1,980 -2.72(-0.35%)
Dec 18, 2025 773.51 774.72 773.51 774.72 687 +1.64(+0.21%)
Dec 17, 2025 780.00 780.00 770.00 773.08 2,088 -1.95(-0.25%)
Dec 16, 2025 778.50 778.50 775.03 775.03 1,186 -4.97(-0.64%)
Dec 15, 2025 780.00 785.00 780.00 780.00 1,820 +0.00(+0.00%)
Dec 12, 2025 785.00 785.00 780.00 780.00 977 -7.00(-0.89%)
Dec 11, 2025 780.40 787.00 780.40 787.00 888 -5.21(-0.66%)
Dec 10, 2025 795.50 795.50 787.00 792.21 1,494 -0.79(-0.10%)
Dec 09, 2025 793.00 793.00 793.00 793.00 631 +0.00(+0.00%)
Dec 08, 2025 794.00 794.00 788.25 793.00 615 -0.88(-0.11%)
Dec 05, 2025 791.99 793.88 791.24 793.88 736 +4.13(+0.52%)
Dec 04, 2025 792.18 792.18 787.00 789.75 871 -0.25(-0.03%)
Dec 03, 2025 787.88 790.42 774.20 790.00 1,055 +1.95(+0.25%)
Dec 02, 2025 785.91 789.99 782.24 788.05 1,660 +3.14(+0.40%)
Dec 01, 2025 781.15 784.91 781.15 784.91 777 -1.46(-0.19%)
Nov 28, 2025 781.38 786.41 781.38 786.37 1,899 +8.52(+1.10%)
Nov 26, 2025 777.00 779.00 775.01 777.85 1,893 +2.35(+0.30%)
Nov 25, 2025 778.01 778.01 773.94 775.50 3,361 -4.50(-0.58%)
Nov 24, 2025 776.65 781.81 776.35 780.00 3,446 +0.54(+0.07%)
Nov 21, 2025 765.15 779.46 764.00 779.46 4,206 +12.03(+1.57%)
Nov 20, 2025 772.28 772.88 767.43 767.43 4,799 -3.56(-0.46%)
Nov 19, 2025 776.14 776.14 771.00 771.00 2,706 -7.98(-1.02%)
Nov 18, 2025 771.00 778.97 769.99 778.97 3,710 +4.98(+0.64%)
Nov 17, 2025 777.16 778.65 772.00 773.99 2,136 -1.01(-0.13%)
Nov 14, 2025 772.99 775.00 770.00 775.00 3,223 +3.97(+0.51%)
Nov 13, 2025 772.65 775.28 769.99 771.03 4,261 -4.97(-0.64%)
Nov 12, 2025 775.00 777.90 775.00 776.00 1,825 +0.00(+0.00%)
Nov 11, 2025 777.31 780.95 770.01 776.00 2,991 -1.03(-0.13%)
Nov 10, 2025 778.00 780.02 777.03 777.03 742 -0.70(-0.09%)
Nov 07, 2025 781.00 785.00 773.61 777.73 4,162 -4.48(-0.57%)
Nov 06, 2025 777.10 786.72 777.10 782.21 1,446 -5.78(-0.73%)
Nov 05, 2025 785.00 787.99 780.00 787.99 1,541 +6.98(+0.89%)
Nov 04, 2025 782.00 793.00 781.01 781.01 1,580 -3.99(-0.51%)
Nov 03, 2025 788.50 788.90 781.20 785.00 3,137 -5.00(-0.63%)
Oct 31, 2025 794.00 794.00 790.00 790.00 6,526 -2.00(-0.25%)
Oct 30, 2025 799.85 799.85 788.91 792.00 7,192 -11.01(-1.37%)
Oct 29, 2025 803.01 803.01 803.01 803.01 1,735 -5.14(-0.64%)
Oct 21, 2025 808.15 961 -3.85(-0.47%)
Oct 17, 2025 812.00 697 +6.20(+0.77%)
Oct 16, 2025 812.60 812.60 805.80 805.80 1,483 -1.19(-0.15%)
Oct 15, 2025 806.00 806.99 806.00 806.99 1,491 -3.00(-0.37%)
Oct 14, 2025 806.56 809.99 803.30 809.99 3,381 -0.01(-0.00%)
Oct 13, 2025 818.33 818.33 810.00 810.00 5,992 -19.97(-2.41%)
Oct 10, 2025 826.06 829.97 826.06 829.97 1,041 +3.97(+0.48%)
Oct 08, 2025 826.00 549 +5.00(+0.61%)
Oct 06, 2025 821.00 677 +1.00(+0.12%)
Oct 03, 2025 822.00 822.00 819.00 820.00 2,855 +1.00(+0.12%)
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.