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
Overview
News
Currencies
International
Treasuries

(NY: SSU )

0.0937 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 10, 2023 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 30, 2022 5.710 5.905 5.710 5.710 1,382 -0.20(-3.38%)
Nov 29, 2022 5.710 5.910 5.710 5.910 4,672 +0.12(+2.07%)
Nov 28, 2022 5.800 5.870 5.690 5.790 80,381 -0.03(-0.56%)
Nov 25, 2022 5.730 5.840 5.700 5.822 1,712 +0.01(+0.22%)
Nov 23, 2022 5.600 5.860 5.600 5.810 8,183 +0.21(+3.75%)
Nov 22, 2022 5.680 5.800 5.600 5.600 11,281 -0.11(-1.93%)
Nov 21, 2022 5.460 5.800 5.430 5.710 7,894 +0.17(+3.07%)
Nov 18, 2022 5.600 5.790 5.400 5.540 20,682 +0.08(+1.47%)
Nov 17, 2022 5.600 5.750 5.400 5.460 19,640 +0.06(+1.11%)
Nov 16, 2022 5.600 5.780 5.400 5.400 27,189 -0.21(-3.74%)
Nov 15, 2022 5.990 6.400 5.600 5.610 15,581 -0.39(-6.50%)
Nov 14, 2022 5.600 6.088 5.600 6.000 18,279 +0.40(+7.14%)
Nov 11, 2022 5.600 5.800 5.600 5.600 12,904 +0.00(+0.00%)
Nov 10, 2022 5.600 5.800 5.600 5.600 14,579 +0.18(+3.32%)
Nov 09, 2022 5.600 5.760 5.420 5.420 14,683 -0.18(-3.21%)
Nov 08, 2022 5.600 5.800 5.600 5.600 9,402 +0.00(+0.00%)
Nov 07, 2022 5.600 5.800 5.600 5.600 12,958 +0.00(+0.00%)
Nov 04, 2022 5.730 5.800 5.600 5.600 10,314 -0.20(-3.45%)
Nov 03, 2022 5.650 5.800 5.650 5.800 642 +0.02(+0.35%)
Nov 02, 2022 5.600 5.780 5.390 5.780 26,281 +0.18(+3.21%)
Nov 01, 2022 5.750 5.750 5.600 5.600 899 -0.20(-3.45%)
Oct 31, 2022 5.730 5.800 5.730 5.800 1,209 +0.00(+0.00%)
Oct 28, 2022 5.700 5.810 5.600 5.800 2,368 +0.17(+3.02%)
Oct 27, 2022 5.690 5.800 5.600 5.630 6,090 -0.11(-1.92%)
Oct 26, 2022 5.760 5.760 5.675 5.740 3,163 +0.02(+0.35%)
Oct 25, 2022 5.640 5.765 5.640 5.720 2,158 +0.02(+0.35%)
Oct 24, 2022 5.800 5.820 5.650 5.700 9,424 +0.00(+0.00%)
Oct 21, 2022 5.760 5.920 5.600 5.700 7,847 -0.15(-2.56%)
Oct 20, 2022 5.740 6.000 5.600 5.850 23,418 +0.05(+0.86%)
Oct 19, 2022 5.800 5.900 5.800 5.800 1,380 +0.00(+0.00%)
Oct 18, 2022 5.850 5.935 5.681 5.800 2,701 +0.00(+0.00%)
Oct 17, 2022 5.750 6.158 5.750 5.800 1,713 +0.00(+0.00%)
Oct 14, 2022 5.770 5.950 5.770 5.800 2,306 -0.01(-0.17%)
Oct 13, 2022 5.990 5.990 5.800 5.810 2,009 -0.29(-4.75%)
Oct 12, 2022 5.900 6.180 5.765 6.100 48,933 +0.20(+3.39%)
Oct 11, 2022 5.740 6.080 5.740 5.900 3,532 +0.09(+1.55%)
Oct 10, 2022 5.890 5.890 5.800 5.810 567 +0.01(+0.17%)
Oct 07, 2022 5.690 5.920 5.690 5.800 3,339 -0.01(-0.17%)
Oct 06, 2022 5.760 5.870 5.760 5.810 569 +0.00(+0.00%)
Oct 05, 2022 5.710 6.005 5.710 5.810 1,053 -0.22(-3.65%)
Oct 04, 2022 5.820 6.030 5.710 6.030 2,332 +0.18(+3.08%)
Oct 03, 2022 5.830 5.855 5.775 5.850 1,318 +0.11(+1.92%)
Sep 30, 2022 5.600 6.000 5.600 5.740 6,321 +0.05(+0.88%)
Sep 29, 2022 5.470 5.690 5.390 5.690 42,674 +0.26(+4.79%)
Sep 28, 2022 5.450 5.540 5.400 5.430 8,998 -0.08(-1.45%)
Sep 27, 2022 5.500 5.630 5.400 5.510 9,251 +0.13(+2.42%)
Sep 26, 2022 5.640 5.650 5.380 5.380 10,442 -0.21(-3.76%)
Sep 23, 2022 5.520 5.700 5.500 5.590 23,560 +0.04(+0.72%)
Sep 22, 2022 5.330 5.550 5.330 5.550 2,190 +0.18(+3.35%)
Sep 21, 2022 5.440 5.780 5.370 5.370 25,925 -0.02(-0.37%)
Sep 20, 2022 5.750 5.830 5.390 5.390 21,510 -0.36(-6.26%)
Sep 19, 2022 5.750 5.960 5.750 5.750 12,073 +0.37(+6.88%)
Sep 16, 2022 5.840 5.900 5.380 5.380 25,766 -0.64(-10.63%)
Sep 15, 2022 6.000 6.020 5.800 6.020 22,116 +0.05(+0.84%)
Sep 14, 2022 5.810 5.980 5.800 5.970 21,618 +0.03(+0.51%)
Sep 13, 2022 5.800 6.000 5.800 5.940 20,812 -0.05(-0.83%)
Sep 12, 2022 5.900 6.200 5.800 5.990 21,678 +0.04(+0.67%)
Sep 09, 2022 5.810 6.060 5.800 5.950 12,080 +0.10(+1.71%)
Sep 08, 2022 5.880 6.000 5.850 5.850 3,244 -0.15(-2.50%)
Sep 07, 2022 5.930 6.010 5.900 6.000 5,253 -0.01(-0.17%)
Sep 06, 2022 6.110 6.170 6.000 6.010 2,989 -0.18(-2.91%)
Sep 02, 2022 5.980 6.190 5.980 6.190 2,944 +0.29(+4.92%)
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.
 
 
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.