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 (%)
Aug 31, 2020 34.91 35.08 34.60 34.86 30,882,790 -0.11(-0.32%)
Aug 28, 2020 34.94 35.11 34.50 34.98 33,762,100 +0.05(+0.13%)
Aug 27, 2020 35.02 35.06 34.76 34.93 22,780,680 -0.18(-0.50%)
Aug 26, 2020 35.23 35.31 34.74 35.10 24,761,396 -0.33(-0.94%)
Aug 25, 2020 35.53 35.58 35.01 35.44 26,958,766 -0.40(-1.11%)
Aug 24, 2020 36.00 36.02 35.56 35.83 25,673,956 -0.04(-0.10%)
Aug 21, 2020 35.90 35.98 35.58 35.87 26,189,704 +0.15(+0.41%)
Aug 20, 2020 35.22 35.79 35.18 35.72 22,577,064 +0.42(+1.20%)
Aug 19, 2020 35.50 35.62 35.17 35.30 16,131,609 -0.09(-0.26%)
Aug 18, 2020 35.47 35.48 35.22 35.39 11,151,884 +0.01(+0.03%)
Aug 17, 2020 35.10 35.44 35.00 35.38 17,980,350 +0.27(+0.76%)
Aug 14, 2020 35.07 35.42 34.99 35.11 13,267,247 -0.10(-0.29%)
Aug 13, 2020 35.12 35.22 34.95 35.22 15,770,819 -0.15(-0.42%)
Aug 12, 2020 34.90 35.57 34.88 35.36 20,530,332 +0.50(+1.43%)
Aug 11, 2020 35.58 35.59 34.75 34.86 21,927,466 -0.55(-1.56%)
Aug 10, 2020 35.57 35.67 35.30 35.42 20,531,056 -0.06(-0.16%)
Aug 07, 2020 35.34 35.63 35.21 35.47 23,752,536 +0.17(+0.47%)
Aug 06, 2020 35.77 36.07 35.20 35.31 21,501,152 -0.17(-0.47%)
Aug 05, 2020 35.49 35.55 35.18 35.47 25,286,220 +0.06(+0.16%)
Aug 04, 2020 35.34 35.69 35.14 35.42 30,220,540 +0.04(+0.10%)
Aug 03, 2020 35.62 35.67 35.26 35.38 31,910,594 -0.12(-0.34%)
Jul 31, 2020 35.68 35.75 34.93 35.50 29,311,684 -0.24(-0.67%)
Jul 30, 2020 35.32 35.93 35.24 35.74 33,174,990 -0.13(-0.36%)
Jul 29, 2020 35.91 36.04 35.13 35.87 38,433,108 +0.22(+0.62%)
Jul 28, 2020 35.21 35.93 34.77 35.65 58,518,616 +1.35(+3.94%)
Jul 27, 2020 34.13 34.49 34.02 34.30 28,641,592 -0.11(-0.32%)
Jul 24, 2020 34.75 34.86 34.10 34.41 35,171,912 -0.69(-1.95%)
Jul 23, 2020 35.84 36.02 34.88 35.09 61,911,072 -0.14(-0.39%)
Jul 22, 2020 34.93 35.39 34.28 35.23 94,091,440 +1.71(+5.10%)
Jul 21, 2020 33.75 33.88 33.37 33.52 24,506,200 +0.17(+0.52%)
Jul 20, 2020 34.25 34.37 33.18 33.35 38,098,852 +0.23(+0.69%)
Jul 17, 2020 32.76 33.19 32.64 33.12 24,264,328 +0.59(+1.83%)
Jul 16, 2020 32.53 32.56 32.22 32.53 19,127,474 -0.11(-0.34%)
Jul 15, 2020 32.88 32.89 32.41 32.64 27,298,212 +0.45(+1.39%)
Jul 14, 2020 32.32 32.36 31.87 32.19 34,062,288 +0.02(+0.06%)
Jul 13, 2020 31.73 32.64 31.54 32.17 58,721,328 +1.26(+4.08%)
Jul 10, 2020 30.75 31.10 30.59 30.91 25,398,890 +0.34(+1.11%)
Jul 09, 2020 30.82 30.95 30.24 30.57 21,134,974 -0.31(-1.01%)
Jul 08, 2020 31.07 31.40 30.67 30.88 25,183,364 -0.21(-0.68%)
Jul 07, 2020 31.11 31.38 31.03 31.09 26,108,454 -0.44(-1.39%)
Jul 06, 2020 31.93 31.97 31.41 31.53 28,184,226 +0.00(+0.00%)
Jul 02, 2020 31.63 31.84 31.10 31.53 47,010,476 +0.70(+2.28%)
Jul 01, 2020 31.56 31.56 30.81 30.83 76,183,616 +0.95(+3.18%)
Jun 30, 2020 29.72 30.04 29.45 29.88 26,427,378 +0.05(+0.18%)
Jun 29, 2020 29.66 29.85 29.42 29.82 24,871,296 +0.55(+1.87%)
Jun 26, 2020 29.47 29.49 28.88 29.27 43,773,816 -0.26(-0.87%)
Jun 25, 2020 29.34 29.58 29.08 29.53 28,466,946 +0.12(+0.40%)
Jun 24, 2020 29.89 29.90 29.24 29.41 31,997,830 -0.53(-1.77%)
Jun 23, 2020 30.33 30.38 29.91 29.94 39,127,708 -0.31(-1.03%)
Jun 22, 2020 30.45 30.48 30.07 30.25 24,225,198 -0.28(-0.93%)
Jun 19, 2020 30.78 30.83 30.26 30.53 45,615,536 +0.16(+0.54%)
Jun 18, 2020 30.40 30.58 30.13 30.37 33,515,408 -0.29(-0.95%)
Jun 17, 2020 30.69 30.85 30.43 30.66 28,562,046 +0.15(+0.48%)
Jun 16, 2020 30.69 31.03 29.89 30.52 57,740,096 +0.04(+0.12%)
Jun 15, 2020 30.42 30.81 29.93 30.48 37,631,004 -0.36(-1.16%)
Jun 12, 2020 31.14 31.16 30.19 30.84 39,358,924 +0.41(+1.35%)
Jun 11, 2020 32.53 32.60 30.41 30.42 65,576,100 -2.39(-7.29%)
Jun 10, 2020 33.22 33.30 32.79 32.82 30,684,288 -0.26(-0.80%)
Jun 09, 2020 33.35 33.49 33.05 33.08 22,505,614 -0.35(-1.04%)
Jun 08, 2020 32.71 33.44 32.60 33.43 31,349,076 +0.55(+1.67%)
Jun 05, 2020 33.11 33.34 32.78 32.88 38,116,120 -0.02(-0.06%)
Jun 04, 2020 32.63 33.16 32.62 32.90 28,043,072 -0.14(-0.41%)
Jun 03, 2020 33.16 33.27 32.47 33.04 40,229,160 +0.00(+0.00%)
Jun 02, 2020 32.46 33.04 32.21 33.04 44,327,420 +0.64(+1.97%)
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.