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 (%)
Apr 29, 2022 7.750 7.750 7.750 7.750 938 +0.39(+5.30%)
Apr 28, 2022 7.360 7.360 7.360 7.360 228 -0.67(-8.36%)
Apr 27, 2022 8.300 8.300 8.031 8.031 897 -0.26(-3.12%)
Apr 26, 2022 8.480 8.480 8.240 8.290 7,895 -0.21(-2.47%)
Apr 25, 2022 8.500 8.500 8.040 8.500 32,192 -0.15(-1.73%)
Apr 22, 2022 8.000 8.650 7.730 8.650 24,463 +0.98(+12.70%)
Apr 21, 2022 7.610 7.740 7.450 7.675 2,889 +0.15(+1.99%)
Apr 20, 2022 7.290 8.000 7.290 7.525 7,800 +0.11(+1.42%)
Apr 19, 2022 7.670 7.670 7.400 7.420 13,534 -0.41(-5.24%)
Apr 18, 2022 7.580 8.000 7.220 7.830 42,908 +0.15(+1.92%)
Apr 14, 2022 7.720 8.000 7.570 7.683 3,308 -0.14(-1.75%)
Apr 13, 2022 7.520 7.820 7.520 7.820 1,760 +0.23(+3.03%)
Apr 12, 2022 7.280 7.840 7.280 7.590 1,512 +0.11(+1.47%)
Apr 11, 2022 7.480 7.480 7.480 7.480 721 -0.10(-1.32%)
Apr 08, 2022 7.810 7.810 7.511 7.580 2,469 +0.00(+0.00%)
Apr 07, 2022 7.900 7.990 7.505 7.580 8,692 -0.33(-4.17%)
Apr 06, 2022 8.500 8.500 7.620 7.910 7,296 -0.46(-5.50%)
Apr 05, 2022 8.350 8.370 7.800 8.370 8,044 +0.66(+8.56%)
Apr 04, 2022 8.210 8.610 7.500 7.710 16,876 +0.21(+2.80%)
Apr 01, 2022 8.400 8.400 7.270 7.500 18,162 -0.50(-6.25%)
Mar 31, 2022 8.490 8.490 7.830 8.000 8,126 -0.26(-3.15%)
Mar 30, 2022 8.050 8.300 7.480 8.260 4,605 +0.42(+5.36%)
Mar 29, 2022 8.330 8.450 7.500 7.840 11,341 +0.67(+9.34%)
Mar 28, 2022 8.500 8.500 7.040 7.170 25,043 +0.06(+0.91%)
Mar 25, 2022 7.380 7.680 7.000 7.105 7,813 -0.04(-0.63%)
Mar 24, 2022 7.040 7.190 7.020 7.150 10,911 +0.10(+1.42%)
Mar 23, 2022 7.600 7.890 7.050 7.050 15,042 -0.50(-6.62%)
Mar 22, 2022 7.080 7.550 7.080 7.550 9,822 +0.26(+3.57%)
Mar 21, 2022 7.190 7.290 7.000 7.290 4,305 -0.18(-2.41%)
Mar 18, 2022 7.930 7.930 6.650 7.470 24,955 +0.22(+3.03%)
Mar 17, 2022 7.740 7.740 7.250 7.250 6,416 -0.30(-3.97%)
Mar 16, 2022 8.060 8.940 7.550 7.550 6,234 -0.66(-8.04%)
Mar 15, 2022 8.500 8.500 7.560 8.210 8,339 -0.31(-3.70%)
Mar 14, 2022 8.700 8.880 8.229 8.525 2,439 +0.03(+0.29%)
Mar 11, 2022 8.500 8.500 7.970 8.500 5,704 -0.05(-0.58%)
Mar 10, 2022 8.060 8.580 8.060 8.550 7,256 +0.25(+3.01%)
Mar 09, 2022 8.570 8.600 8.050 8.300 3,555 -0.27(-3.15%)
Mar 08, 2022 8.000 8.580 8.000 8.570 12,767 +0.71(+9.03%)
Mar 07, 2022 7.090 7.860 7.090 7.860 3,632 +0.63(+8.65%)
Mar 04, 2022 7.530 8.050 7.234 7.234 9,962 +0.06(+0.90%)
Mar 03, 2022 7.840 8.200 7.170 7.170 5,214 -0.63(-8.08%)
Mar 02, 2022 8.500 8.500 7.800 7.800 5,720 -0.45(-5.45%)
Mar 01, 2022 8.560 8.650 8.250 8.250 11,737 -0.19(-2.25%)
Feb 28, 2022 8.650 8.960 8.320 8.440 18,701 -0.31(-3.54%)
Feb 25, 2022 8.800 8.960 8.295 8.750 29,324 +0.18(+2.10%)
Feb 24, 2022 7.900 8.910 7.900 8.570 39,480 +0.30(+3.63%)
Feb 23, 2022 8.510 9.000 8.010 8.270 17,335 -0.35(-4.06%)
Feb 22, 2022 8.610 8.930 8.390 8.620 9,186 -0.16(-1.82%)
Feb 18, 2022 8.780 0 +0.51(+6.17%)
Feb 17, 2022 7.670 8.400 7.670 8.270 20,339 -0.25(-2.93%)
Feb 16, 2022 8.410 8.520 8.180 8.520 8,842 -0.03(-0.35%)
Feb 15, 2022 8.180 8.550 8.000 8.550 16,328 +0.29(+3.51%)
Feb 14, 2022 8.170 8.580 8.150 8.260 5,261 -0.10(-1.20%)
Feb 11, 2022 8.220 8.750 8.060 8.360 5,435 -0.05(-0.59%)
Feb 10, 2022 8.130 8.410 8.020 8.410 2,577 +0.16(+1.94%)
Feb 09, 2022 7.740 8.300 7.740 8.250 11,704 +0.36(+4.56%)
Feb 08, 2022 7.780 8.070 7.660 7.890 12,050 -0.05(-0.63%)
Feb 07, 2022 8.090 8.090 7.740 7.940 9,387 +0.18(+2.32%)
Feb 04, 2022 8.040 8.040 7.350 7.760 49,286 -0.22(-2.76%)
Feb 03, 2022 8.320 7.750 7.980 27,400 -0.27(-3.27%)
Feb 02, 2022 7.620 8.480 7.620 8.250 69,759 +0.75(+10.00%)
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.