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:XIACF)

4.600 +0.015 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 4.800 4.800 4.500 4.600 16,391 +0.01(+0.33%)
Feb 06, 2026 4.330 4.600 4.330 4.585 26,205 +0.24(+5.48%)
Feb 05, 2026 4.220 4.580 4.220 4.347 555,524 -0.00(-0.07%)
Feb 04, 2026 4.520 4.560 4.220 4.350 26,044 +0.00(+0.00%)
Feb 03, 2026 4.470 4.720 4.350 4.350 111,460 -0.15(-3.33%)
Feb 02, 2026 4.560 4.820 4.460 4.500 54,607 -0.04(-0.88%)
Jan 30, 2026 4.650 4.669 4.475 4.540 79,448 -0.10(-2.16%)
Jan 29, 2026 4.640 4.690 4.300 4.640 50,713 +0.01(+0.32%)
Jan 28, 2026 4.750 4.750 4.600 4.625 41,124 +0.01(+0.33%)
Jan 27, 2026 4.595 4.700 4.520 4.610 34,468 +0.10(+2.22%)
Jan 26, 2026 4.550 4.700 4.500 4.510 40,404 -0.15(-3.22%)
Jan 23, 2026 4.650 4.670 4.640 4.660 40,967 +0.07(+1.61%)
Jan 22, 2026 4.580 4.650 4.410 4.586 40,262 +0.01(+0.13%)
Jan 21, 2026 4.575 4.600 4.500 4.580 58,393 +0.07(+1.55%)
Jan 20, 2026 4.870 4.870 4.450 4.510 133,602 -0.25(-5.25%)
Jan 16, 2026 4.800 4.850 4.700 4.760 32,539 -0.16(-3.15%)
Jan 15, 2026 4.860 4.960 4.770 4.915 207,750 +0.08(+1.76%)
Jan 14, 2026 4.830 4.900 4.810 4.830 46,398 -0.01(-0.21%)
Jan 13, 2026 5.100 5.110 4.840 4.840 30,961 -0.23(-4.44%)
Jan 12, 2026 4.980 5.120 4.950 5.065 57,846 +0.15(+3.05%)
Jan 09, 2026 4.900 4.960 4.880 4.915 25,280 -0.00(-0.10%)
Jan 08, 2026 4.980 4.980 4.800 4.920 85,817 +0.00(+0.00%)
Jan 07, 2026 4.990 5.050 4.880 4.920 514,816 -0.06(-1.20%)
Jan 06, 2026 5.100 5.100 4.950 4.980 116,098 -0.17(-3.30%)
Jan 05, 2026 5.400 5.400 4.900 5.150 296,274 -0.07(-1.34%)
Jan 02, 2026 5.155 5.300 5.100 5.220 89,401 +0.15(+2.96%)
Dec 31, 2025 5.205 5.205 5.030 5.070 19,286 +0.00(+0.10%)
Dec 30, 2025 5.065 5.122 5.000 5.065 62,124 +0.11(+2.22%)
Dec 29, 2025 4.955 5.050 4.910 4.955 56,522 -0.20(-3.79%)
Dec 26, 2025 5.070 5.170 4.930 5.150 73,679 +0.10(+1.91%)
Dec 24, 2025 4.750 5.170 4.750 5.053 24,350 +0.02(+0.47%)
Dec 23, 2025 4.960 5.035 4.960 5.030 54,827 -0.08(-1.47%)
Dec 22, 2025 5.010 5.200 5.010 5.105 150,161 -0.15(-2.85%)
Dec 19, 2025 5.234 5.330 5.000 5.255 60,691 +0.05(+1.06%)
Dec 18, 2025 5.500 5.500 4.800 5.200 76,657 -0.02(-0.38%)
Dec 17, 2025 5.350 5.390 5.190 5.220 14,488 -0.08(-1.51%)
Dec 16, 2025 5.310 5.310 5.250 5.300 22,353 -0.03(-0.56%)
Dec 15, 2025 5.460 5.460 5.250 5.330 79,251 -0.12(-2.20%)
Dec 12, 2025 5.480 5.489 5.350 5.450 210,533 +0.00(+0.00%)
Dec 11, 2025 5.490 5.537 5.420 5.450 30,861 +0.06(+1.11%)
Dec 10, 2025 5.050 5.460 5.050 5.390 66,460 +0.02(+0.35%)
Dec 09, 2025 5.400 5.504 5.150 5.371 35,382 -0.18(-3.18%)
Dec 08, 2025 5.500 5.990 5.480 5.548 98,194 +0.07(+1.26%)
Dec 05, 2025 5.490 5.520 5.442 5.479 28,051 +0.09(+1.64%)
Dec 04, 2025 5.250 5.420 5.160 5.390 46,727 +0.21(+4.05%)
Dec 03, 2025 5.180 5.250 5.110 5.180 104,068 -0.02(-0.43%)
Dec 02, 2025 5.250 5.300 5.173 5.202 54,519 +0.00(+0.05%)
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.