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

(OP:GLIV)

5.740 +0.311 (+5.72%)
Streaming Delayed Price Updated: 1:11 PM EST, Nov 5, 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 (%)
Nov 04, 2025 5.800 5.893 5.230 5.429 6,691 -0.30(-5.25%)
Nov 03, 2025 5.700 5.730 5.518 5.730 2,414 +0.28(+5.14%)
Oct 31, 2025 5.465 5.500 5.300 5.450 1,839 +0.25(+4.81%)
Oct 30, 2025 5.290 5.290 5.200 5.200 2,403 -0.21(-3.88%)
Oct 29, 2025 5.410 5.410 5.410 5.410 5,166 -0.09(-1.64%)
Oct 28, 2025 5.675 5.760 5.500 5.500 1,815 -0.17(-3.00%)
Oct 27, 2025 5.600 6.000 5.600 5.670 1,715 +0.17(+3.09%)
Oct 24, 2025 5.400 5.600 5.400 5.500 1,553 -0.11(-1.96%)
Oct 23, 2025 5.800 5.800 5.610 5.610 5,600 -0.29(-4.92%)
Oct 21, 2025 5.900 77 +0.16(+2.81%)
Oct 20, 2025 5.500 5.739 5.300 5.739 2,147 +0.74(+14.78%)
Oct 17, 2025 5.500 5.500 5.000 5.000 1,511 -0.50(-9.09%)
Oct 16, 2025 5.350 6.000 5.180 5.500 3,699 -0.13(-2.31%)
Oct 15, 2025 6.000 6.000 5.600 5.630 2,556 -0.37(-6.17%)
Oct 14, 2025 6.800 6.850 6.000 6.000 4,116 -0.96(-13.77%)
Oct 13, 2025 6.000 6.958 6.000 6.958 1,367 +0.93(+15.39%)
Oct 10, 2025 7.000 7.500 6.010 6.030 6,485 -0.37(-5.78%)
Oct 09, 2025 6.750 6.750 6.000 6.400 1,398 -0.60(-8.57%)
Oct 08, 2025 6.060 7.350 7.000 10,840 +1.66(+31.09%)
Oct 07, 2025 7.010 7.790 5.340 5.340 10,243 -1.01(-15.91%)
Oct 06, 2025 6.490 6.490 6.250 6.350 40,127 +0.10(+1.60%)
Oct 03, 2025 6.410 6.500 5.710 6.250 8,987 -0.15(-2.34%)
Oct 02, 2025 6.410 6.550 6.400 6.400 3,717 +0.00(+0.00%)
Oct 01, 2025 6.480 6.525 6.010 6.400 11,442 -0.30(-4.48%)
Sep 30, 2025 6.700 7.000 6.700 6.700 1,650 -0.19(-2.76%)
Sep 29, 2025 6.045 6.890 6.000 6.890 3,750 +1.14(+19.83%)
Sep 26, 2025 6.000 6.400 5.500 5.750 17,202 -0.05(-0.86%)
Sep 25, 2025 6.280 6.280 5.500 5.800 10,529 -0.40(-6.45%)
Sep 24, 2025 6.250 6.250 6.200 6.200 2,217 +0.20(+3.33%)
Sep 23, 2025 6.800 6.890 6.000 6.000 6,025 -0.75(-11.11%)
Sep 22, 2025 6.750 6.750 6.750 6.750 151 -1.25(-15.62%)
Sep 19, 2025 8.000 8.000 8.000 8.000 138 +1.22(+17.99%)
Sep 18, 2025 8.750 8.750 6.780 6.780 6,059 -0.72(-9.60%)
Sep 17, 2025 7.500 7.500 7.500 7.500 600 +0.19(+2.60%)
Sep 16, 2025 8.490 8.490 7.250 7.310 4,117 +0.51(+7.50%)
Sep 15, 2025 6.860 8.490 6.800 6.800 769 -0.84(-10.99%)
Sep 12, 2025 7.640 7.990 6.860 7.640 304 -0.86(-10.12%)
Sep 11, 2025 8.410 8.500 8.410 8.500 239 +0.09(+1.07%)
Sep 10, 2025 8.410 8.410 8.410 8.410 295 +0.42(+5.26%)
Sep 09, 2025 7.990 7.990 7.990 7.990 120 +0.29(+3.77%)
Sep 05, 2025 7.700 24 -0.30(-3.75%)
Sep 04, 2025 7.700 8.000 7.700 8.000 1,821 -0.40(-4.76%)
Sep 03, 2025 8.409 8.409 8.400 8.400 352 -0.00(-0.06%)
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.