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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

XPLR Infrastructure, LP Common Units representing limited partner interests (NY:XIFR)

10.30 +0.19 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 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 (%)
Sep 29, 2025 10.25 10.68 10.18 10.30 8,109,568 +0.19(+1.88%)
Sep 26, 2025 9.710 10.21 9.680 10.11 4,777,284 +0.40(+4.12%)
Sep 25, 2025 10.04 10.04 9.685 9.710 1,354,676 -0.35(-3.48%)
Sep 24, 2025 9.830 10.33 9.830 10.06 3,353,637 +0.24(+2.44%)
Sep 23, 2025 9.800 9.940 9.740 9.820 1,246,157 +0.05(+0.51%)
Sep 22, 2025 9.800 9.870 9.725 9.770 1,102,892 -0.11(-1.11%)
Sep 19, 2025 10.09 10.09 9.835 9.880 959,257 -0.20(-1.98%)
Sep 18, 2025 10.00 10.11 9.935 10.08 1,998,419 +0.17(+1.72%)
Sep 17, 2025 9.730 10.09 9.700 9.910 1,291,140 +0.19(+1.95%)
Sep 16, 2025 9.910 9.950 9.715 9.720 681,370 -0.13(-1.32%)
Sep 15, 2025 10.02 10.10 9.780 9.850 848,577 -0.23(-2.28%)
Sep 12, 2025 10.05 10.18 9.980 10.08 1,010,362 -0.02(-0.20%)
Sep 11, 2025 9.770 10.12 9.770 10.10 1,898,179 +0.32(+3.27%)
Sep 10, 2025 9.920 9.930 9.725 9.780 948,453 -0.12(-1.21%)
Sep 09, 2025 9.910 10.13 9.875 9.900 1,023,181 -0.09(-0.90%)
Sep 08, 2025 10.37 10.52 9.950 9.990 1,453,730 -0.40(-3.85%)
Sep 05, 2025 10.50 10.57 10.19 10.39 982,861 +0.11(+1.07%)
Sep 04, 2025 10.46 10.53 10.20 10.28 992,572 -0.10(-0.96%)
Sep 03, 2025 10.38 10.54 10.28 10.38 1,076,622 +0.00(+0.00%)
Sep 02, 2025 10.52 10.60 10.36 10.38 2,524,826 -0.22(-2.08%)
Aug 29, 2025 10.20 10.62 10.15 10.60 1,010,320 +0.40(+3.92%)
Aug 28, 2025 10.34 10.36 10.13 10.20 719,086 -0.04(-0.39%)
Aug 27, 2025 10.10 10.29 10.10 10.24 782,927 +0.10(+0.99%)
Aug 26, 2025 10.12 10.30 10.04 10.14 1,172,055 -0.11(-1.07%)
Aug 25, 2025 10.10 10.37 10.03 10.25 924,898 +0.06(+0.59%)
Aug 22, 2025 10.01 10.26 9.920 10.19 2,711,167 +0.29(+2.93%)
Aug 21, 2025 10.13 10.13 9.740 9.900 1,298,270 -0.26(-2.56%)
Aug 20, 2025 10.30 10.35 10.02 10.16 2,026,753 -0.09(-0.88%)
Aug 19, 2025 10.30 10.47 10.16 10.25 2,743,655 +0.19(+1.89%)
Aug 18, 2025 9.920 10.20 9.900 10.06 1,009,579 +0.14(+1.41%)
Aug 15, 2025 9.480 10.18 9.410 9.920 1,476,564 +0.51(+5.42%)
Aug 14, 2025 9.410 9.520 9.285 9.410 682,672 -0.16(-1.67%)
Aug 13, 2025 9.470 9.595 9.310 9.570 987,637 -0.07(-0.73%)
Aug 12, 2025 9.760 9.880 9.570 9.640 997,676 -0.06(-0.62%)
Aug 11, 2025 9.900 9.930 9.500 9.700 1,006,388 -0.20(-2.02%)
Aug 08, 2025 9.640 10.40 9.210 9.900 2,623,113 +1.00(+11.24%)
Aug 07, 2025 9.070 9.215 8.870 8.900 1,047,508 -0.07(-0.78%)
Aug 06, 2025 9.020 9.097 8.960 8.970 698,285 -0.09(-0.99%)
Aug 05, 2025 9.210 9.260 9.060 9.060 640,440 -0.14(-1.52%)
Aug 04, 2025 9.310 9.360 9.150 9.200 599,954 -0.03(-0.33%)
Aug 01, 2025 9.420 9.480 9.160 9.230 781,773 -0.30(-3.15%)
Jul 31, 2025 9.530 9.640 9.410 9.530 572,237 -0.07(-0.73%)
Jul 30, 2025 9.700 9.900 9.530 9.600 865,132 -0.16(-1.64%)
Jul 29, 2025 9.550 9.980 9.530 9.760 1,033,669 +0.01(+0.10%)
Jul 28, 2025 9.570 9.790 9.420 9.750 720,894 +0.23(+2.42%)
Jul 25, 2025 9.570 9.570 9.400 9.520 770,325 -0.07(-0.73%)
Jul 24, 2025 9.500 9.720 9.330 9.590 1,129,226 +0.07(+0.74%)
Jul 23, 2025 9.750 9.840 9.251 9.520 1,300,533 -0.16(-1.65%)
Jul 22, 2025 9.140 9.690 9.105 9.680 1,690,905 +0.48(+5.22%)
Jul 21, 2025 8.850 9.270 8.770 9.200 1,918,170 +0.38(+4.31%)
Jul 18, 2025 8.990 9.055 8.750 8.820 781,445 -0.13(-1.45%)
Jul 17, 2025 8.920 9.090 8.880 8.950 772,333 +0.05(+0.56%)
Jul 16, 2025 9.110 9.195 8.870 8.900 624,229 -0.21(-2.31%)
Jul 15, 2025 9.150 9.370 9.091 9.110 786,679 +0.09(+1.00%)
Jul 14, 2025 9.320 9.410 8.995 9.020 891,193 -0.39(-4.14%)
Jul 11, 2025 9.230 9.455 9.150 9.410 948,691 -0.01(-0.11%)
Jul 10, 2025 9.700 9.840 9.345 9.420 1,235,415 -0.39(-3.98%)
Jul 09, 2025 8.780 9.860 8.695 9.810 2,713,311 +1.39(+16.51%)
Jul 08, 2025 8.600 8.715 8.360 8.420 1,160,669 -0.15(-1.75%)
Jul 07, 2025 8.830 8.850 8.525 8.570 745,245 -0.40(-4.46%)
Jul 03, 2025 8.880 9.060 8.830 8.970 467,777 +0.20(+2.28%)
Jul 02, 2025 8.510 9.000 8.490 8.770 1,343,769 +0.28(+3.30%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.