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:

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 25.47 26.67 25.38 26.62 5,575,680 +1.10(+4.29%)
May 28, 2020 25.48 25.82 25.44 25.52 2,628,189 +0.23(+0.91%)
May 27, 2020 24.87 25.30 24.53 25.29 1,984,249 +0.46(+1.87%)
May 26, 2020 24.92 25.09 24.69 24.83 2,052,773 +0.17(+0.67%)
May 22, 2020 24.59 24.74 24.38 24.66 1,646,446 +0.06(+0.23%)
May 21, 2020 24.81 24.96 24.57 24.60 1,542,866 -0.31(-1.23%)
May 20, 2020 25.45 25.45 24.62 24.91 2,320,511 -0.05(-0.20%)
May 19, 2020 25.01 25.44 24.87 24.96 3,188,249 -0.13(-0.53%)
May 18, 2020 26.03 26.11 24.99 25.09 5,479,759 -0.38(-1.48%)
May 15, 2020 25.53 25.98 25.29 25.47 10,889,568 -0.17(-0.65%)
May 14, 2020 25.29 25.64 24.68 25.64 5,300,679 +0.14(+0.55%)
May 13, 2020 26.16 26.47 25.32 25.50 4,127,545 -0.71(-2.72%)
May 12, 2020 27.08 27.18 26.15 26.21 3,200,679 -0.82(-3.04%)
May 11, 2020 26.98 27.25 26.80 27.03 2,014,409 +0.10(+0.38%)
May 08, 2020 26.74 27.05 26.62 26.93 1,645,033 +0.42(+1.59%)
May 07, 2020 26.58 26.69 26.26 26.51 1,842,191 +0.24(+0.89%)
May 06, 2020 26.43 26.64 26.24 26.27 1,287,690 -0.06(-0.24%)
May 05, 2020 26.06 26.58 26.02 26.34 2,167,503 +0.48(+1.87%)
May 04, 2020 25.38 25.94 25.22 25.85 1,798,177 +0.43(+1.70%)
May 01, 2020 25.08 25.52 24.89 25.42 1,688,002 +0.00(+0.00%)
Apr 30, 2020 25.19 25.47 24.62 25.42 2,806,922 -0.07(-0.27%)
Apr 29, 2020 25.98 26.02 24.81 25.49 3,035,567 -0.36(-1.40%)
Apr 28, 2020 25.09 25.99 25.07 25.85 3,522,149 +0.76(+3.01%)
Apr 27, 2020 24.42 25.21 24.35 25.10 2,276,317 +0.86(+3.54%)
Apr 24, 2020 24.04 24.34 23.78 24.24 2,829,386 +0.38(+1.57%)
Apr 23, 2020 23.92 24.11 23.73 23.86 1,491,539 -0.10(-0.40%)
Apr 22, 2020 23.78 24.13 23.41 23.96 1,436,199 +0.41(+1.73%)
Apr 21, 2020 24.02 24.02 23.32 23.55 1,465,975 -0.58(-2.42%)
Apr 20, 2020 24.75 24.75 24.10 24.14 1,914,449 -0.62(-2.52%)
Apr 17, 2020 24.81 25.14 24.52 24.76 1,741,500 +0.39(+1.62%)
Apr 16, 2020 23.50 24.40 23.50 24.37 1,955,312 +0.95(+4.04%)
Apr 15, 2020 23.68 23.97 23.33 23.42 991,819 -0.46(-1.94%)
Apr 14, 2020 23.22 24.01 22.99 23.88 1,796,962 +1.09(+4.77%)
Apr 13, 2020 22.71 23.11 21.95 22.80 1,264,683 -0.10(-0.42%)
Apr 09, 2020 22.85 23.17 22.73 22.89 2,478,663 +0.07(+0.31%)
Apr 08, 2020 22.94 23.09 22.42 22.82 1,230,618 -0.02(-0.08%)
Apr 07, 2020 23.79 23.99 22.82 22.84 1,722,609 -0.80(-3.39%)
Apr 06, 2020 23.44 23.80 22.78 23.64 2,790,157 +0.73(+3.19%)
Apr 03, 2020 22.45 23.34 22.45 22.91 2,247,837 +0.24(+1.04%)
Apr 02, 2020 21.81 22.73 21.62 22.68 3,059,297 +0.33(+1.48%)
Apr 01, 2020 22.37 22.70 21.53 22.35 2,836,862 -0.62(-2.71%)
Mar 31, 2020 22.81 23.97 22.45 22.97 6,256,896 +0.19(+0.84%)
Mar 30, 2020 22.21 23.40 21.96 22.78 4,557,457 +1.00(+4.61%)
Mar 27, 2020 20.83 22.38 20.83 21.77 3,176,805 +0.36(+1.69%)
Mar 26, 2020 20.88 21.61 20.46 21.41 3,045,892 +0.70(+3.38%)
Mar 25, 2020 21.31 21.39 19.52 20.71 3,769,867 -0.78(-3.61%)
Mar 24, 2020 20.73 22.11 20.57 21.49 2,966,203 +1.42(+7.10%)
Mar 23, 2020 21.93 22.10 19.80 20.06 2,685,850 -2.18(-9.80%)
Mar 20, 2020 22.82 23.00 21.79 22.24 5,277,683 -0.38(-1.69%)
Mar 19, 2020 23.59 23.59 22.21 22.63 3,499,519 -0.90(-3.84%)
Mar 18, 2020 22.82 23.66 22.59 23.53 5,218,763 -0.69(-2.86%)
Mar 17, 2020 23.15 24.46 22.50 24.22 6,327,284 +1.50(+6.60%)
Mar 16, 2020 22.22 23.44 21.01 22.72 2,980,567 -1.32(-5.47%)
Mar 13, 2020 22.70 24.04 22.04 24.04 3,302,839 +2.19(+10.04%)
Mar 12, 2020 22.87 24.21 21.66 21.84 3,223,786 -2.58(-10.57%)
Mar 11, 2020 25.07 25.24 24.12 24.42 2,165,691 -1.22(-4.76%)
Mar 10, 2020 24.89 25.66 24.61 25.64 2,594,621 +1.32(+5.41%)
Mar 09, 2020 23.81 24.93 23.81 24.33 2,327,541 -0.93(-3.70%)
Mar 06, 2020 25.35 25.71 24.51 25.26 2,495,657 -0.62(-2.38%)
Mar 05, 2020 24.97 25.97 24.77 25.88 2,493,189 +0.41(+1.60%)
Mar 04, 2020 24.73 25.49 24.56 25.47 1,630,861 +1.23(+5.09%)
Mar 03, 2020 24.89 25.36 24.00 24.24 1,722,958 -0.62(-2.48%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.