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
Online Reservations
Cavallo Point
Casa Madrona
The Gables Inn
Mill Valley Inn
Acqua Hotel
Larkspur Hotel
Waters Edge
The Lodge at Tiburon
Sausalito Hotels
Vacation Packages
San Francisco Hotels
Event Calendar
Art Galleries
Arts and Culture
Amusement Parks
Nightlife
Attractions
Sausalito Ferry
Public Parks
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Museums and Historical Places
Environmental
Food and Wine
Day Trips
Visit San Francisco
Spas and Massage
Apartments
Arts, Culture, & Entertainment
Amusement and Water Parks
Art Galleries & Dealers
Art Instruction & Schools
Attractions
Environmental
Food and Wine Entertainment
Marin Arts and Culture
Movie Theaters & Movie Rentals
Museums
Music Venues
Photographers
Photography - Commercial
Automotive
Auto Glass & Detailing
Auto Repair Service
Gas Stations
New & Used Car Dealers
Boating
Boat Rides
Boat Storage
Boats & Chartered Boats
Harbors, Marinas & Yacht Clubs
Private Yacht Clubs
Business & Professional Services
Employment Agencies
Industrial Supplies & Services
Insurance Agents & Agencies
Mailing & Shipping
Photography - Commercial
Private Investigators
Rubbish & Garbage Removal
Security Systems
Self Storage
Community & City Services
Chamber of Commerce
City & County Government
City Hall
City Maps & Guides
City of Sausalito
Community Centers
Fire Department
Library
Police Department
Post Offices
State Government
Construction and Contractors
Architects
General Contractors
Home Remodeling
Landscaping
Plumbers
Education and Schools
Nursery Schools & Kindergarten
Private Schools
Public Schools
Tutoring
Financial and Legal Services
Accountants & Tax
Banks
Bookkeeping
Financial Consultants
Lawyers & Attorneys at Law
Public Notaries
Health & Child Care
Acupuncture / Alternative Medicine
Child Protective Services
Chiropractors
Day Care
Dentists
Doctors, Physicians & Surgeons
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Hypnotherapy
Medical Equipment
Physical Therapists
Psychiatrists & Therapists
Specialists
Home and Garden
Cleaning Services
Doors & Windows
Floor Coverings
Interior Design
Landscaping
Moving Companies
Pools, Spas & Saunas
Remodeling
Media
Local TV Stations
Magazine Publishers
Newspapers
Online Publications
Print Publications
Radio Stations
Nightclubs & Music
Organizations, Foundations, & Associations
Business/Professional
Charitable Foundations
Common Interest Groups
Non-Profits
Youth Organizations
Pets
Dog & Cat Grooming
Kennels & Pet Boarding
Pet Hospitals
Pet Supplies
Veterinarians
Real Estate
Apartments
Appraisers
Commercial Development
Commercial Management
Commercial Real Estate
Construction
Developers
Mortgage Brokers
Property Management
Residential Real Estate
Religion
Restaurants, Food & Bars
American
Bakery
Breakfast
Burgers
Chinese
Coffee & Caf�s
Deli
Fast Food
Free Wi-Fi
French
Himalayan
Ice Cream / Frozen Yogurt
Indian
Italian
Mexican
Ocean View Restaurants
Pizza
Seafood
Sports Bars
Steakhouse
Sushi
Thai Food
Wine Tasting Room
Salons, Spas, & Fitness
Barbers
Beauty Salons
Cosmetics
Fitness Equipment
Gyms & Health Clubs
Manicures & Pedicures
Massages
Personal Trainers
Spas
Waxing
Sausalito Hotels & Inns
Bed & Breakfasts
Hotels, Motels & Resorts
Vacation Rentals
Shopping
Book Stores
Children's Clothing
Electronics
Florists
Furniture & Appliances
Gifts & Specialty Shops
Grocery Stores
Handbags
Jewelers
Marin County Shopping Centers
Men & Women's Clothing
Men's Clothing
Shoes
Sportswear
Women's Clothing
Yoga
Sports and Recreation
Bicycle Rentals & Retailers
Boats & Chartered Boats
Kayaking
Public Parks
Walking Trails
Technology & Utility Services
Computer Parts & Supplies
Computer Repair
Electric Companies
Internet Service Providers
Telephone & Cable Companies
Website Development & Design
Travel and Transportation
Airport Transportation
Bike Rentals
Buses Charter & Rental
Ferry
Limo Car Services
Taxi Cabs
Travel Agencies
Weddings
Caterers
Planners
Venues
Wi-Fi Hotspots
Your Business Here
Ferry Schedule
Surf Report
Coupons
Contests
Classifieds
Site Forums
Photo Gallery
Story Archives
Advertise With Us
Free Email
Send Flowers
Search Hotels in Sausalito
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pq Group Holdings Inc
(NY:
ECVT
)
9.290
-0.010 (-0.11%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2024
9.380
9.440
9.250
9.290
740,282
-0.01(-0.11%)
May 24, 2024
9.290
9.375
9.270
9.300
664,230
+0.07(+0.76%)
May 23, 2024
9.440
9.440
9.100
9.230
670,990
-0.22(-2.33%)
May 22, 2024
9.760
9.760
9.440
9.450
437,924
-0.32(-3.28%)
May 21, 2024
9.710
9.770
9.650
9.770
365,199
+0.02(+0.21%)
May 20, 2024
9.810
9.900
9.740
9.750
412,226
-0.08(-0.81%)
May 17, 2024
9.710
9.890
9.660
9.830
530,227
+0.15(+1.55%)
May 16, 2024
9.580
9.690
9.535
9.680
459,020
+0.08(+0.83%)
May 15, 2024
9.700
9.710
9.500
9.600
542,464
+0.03(+0.31%)
May 14, 2024
9.720
9.765
9.455
9.570
654,204
-0.10(-1.03%)
May 13, 2024
9.830
9.890
9.640
9.670
398,947
-0.11(-1.12%)
May 10, 2024
9.840
9.850
9.670
9.780
510,011
-0.02(-0.20%)
May 09, 2024
9.870
9.955
9.723
9.800
841,576
-0.03(-0.31%)
May 08, 2024
9.620
9.865
9.565
9.830
701,112
+0.07(+0.72%)
May 07, 2024
9.570
9.840
9.520
9.760
718,605
+0.26(+2.74%)
May 06, 2024
9.850
9.915
9.430
9.500
1,117,439
-0.30(-3.06%)
May 03, 2024
10.16
10.16
9.650
9.800
1,105,533
-0.19(-1.90%)
May 02, 2024
9.830
10.57
9.800
9.990
1,755,130
+0.48(+5.05%)
May 01, 2024
9.490
9.670
9.400
9.510
516,436
+0.08(+0.85%)
Apr 30, 2024
9.860
9.860
9.430
9.430
600,200
-0.52(-5.23%)
Apr 29, 2024
9.940
10.09
9.910
9.950
355,208
+0.04(+0.40%)
Apr 26, 2024
9.940
10.06
9.895
9.910
304,761
+0.01(+0.10%)
Apr 25, 2024
9.970
9.970
9.830
9.900
412,350
-0.14(-1.39%)
Apr 24, 2024
10.02
10.12
9.890
10.04
674,255
-0.06(-0.59%)
Apr 23, 2024
9.870
10.13
9.870
10.10
340,110
+0.17(+1.71%)
Apr 22, 2024
9.980
10.05
9.865
9.930
485,594
-0.02(-0.20%)
Apr 19, 2024
9.740
9.970
9.630
9.950
535,082
+0.19(+1.95%)
Apr 18, 2024
9.880
9.905
9.735
9.760
419,242
-0.07(-0.71%)
Apr 17, 2024
9.980
10.04
9.800
9.830
439,946
-0.09(-0.91%)
Apr 16, 2024
9.950
10.02
9.810
9.920
551,374
-0.10(-1.00%)
Apr 15, 2024
10.33
10.40
10.02
10.02
407,634
-0.29(-2.81%)
Apr 12, 2024
10.49
10.54
10.20
10.31
476,639
-0.26(-2.46%)
Apr 11, 2024
10.56
10.65
10.52
10.57
536,365
+0.12(+1.15%)
Apr 10, 2024
10.63
10.76
10.36
10.45
535,364
-0.32(-2.97%)
Apr 09, 2024
10.69
10.79
10.56
10.77
1,293,535
+0.06(+0.56%)
Apr 08, 2024
10.80
10.86
10.67
10.71
273,058
-0.01(-0.09%)
Apr 05, 2024
10.73
10.76
10.58
10.72
405,834
-0.02(-0.19%)
Apr 04, 2024
11.20
11.21
10.72
10.74
575,086
-0.30(-2.72%)
Apr 03, 2024
10.85
11.09
10.83
11.04
705,097
+0.15(+1.38%)
Apr 02, 2024
10.79
11.01
10.75
10.89
702,874
-0.06(-0.55%)
Apr 01, 2024
11.15
11.15
10.87
10.95
613,682
-0.20(-1.79%)
Mar 28, 2024
11.13
11.09
11.09
11.15
1,612,849
+0.10(+0.90%)
Mar 27, 2024
10.77
11.12
10.76
11.05
1,193,343
+0.29(+2.70%)
Mar 26, 2024
10.64
10.97
10.56
10.76
3,600,503
+0.24(+2.28%)
Mar 25, 2024
10.36
10.64
10.24
10.52
2,316,429
+0.18(+1.74%)
Mar 22, 2024
10.16
10.38
10.06
10.34
1,231,294
+0.18(+1.77%)
Mar 21, 2024
9.990
10.31
9.970
10.16
2,010,967
+0.17(+1.70%)
Mar 20, 2024
9.340
9.995
9.300
9.990
1,168,436
+0.65(+6.96%)
Mar 19, 2024
9.120
9.450
9.105
9.340
872,510
+0.24(+2.64%)
Mar 18, 2024
9.160
9.215
9.075
9.100
631,364
-0.06(-0.66%)
Mar 15, 2024
8.920
9.170
8.920
9.160
866,964
+0.18(+2.00%)
Mar 14, 2024
9.080
9.110
8.915
8.980
942,467
-0.18(-1.97%)
Mar 13, 2024
9.110
9.280
9.110
9.160
887,063
+0.02(+0.22%)
Mar 12, 2024
9.150
9.150
9.020
9.140
489,417
-0.07(-0.76%)
Mar 11, 2024
9.140
9.270
9.140
9.210
468,760
+0.03(+0.33%)
Mar 08, 2024
9.270
9.270
9.125
9.180
819,135
-0.03(-0.33%)
Mar 07, 2024
9.200
9.350
9.145
9.210
735,330
+0.10(+1.10%)
Mar 06, 2024
9.130
9.195
9.040
9.110
774,146
+0.08(+0.89%)
Mar 05, 2024
8.980
9.125
8.980
9.030
743,495
-0.01(-0.11%)
Mar 04, 2024
9.100
9.180
8.880
9.040
806,525
-0.08(-0.88%)
Mar 01, 2024
9.580
9.600
9.100
9.120
1,693,124
-0.53(-5.49%)
Feb 29, 2024
9.750
9.750
9.450
9.650
1,090,004
+0.07(+0.73%)
Feb 28, 2024
9.990
10.30
9.565
9.580
1,145,161
-0.20(-2.04%)
Feb 27, 2024
10.11
10.11
9.735
9.780
631,897
-0.24(-2.40%)
Feb 26, 2024
9.870
10.03
9.840
10.02
638,271
+0.09(+0.91%)
Feb 23, 2024
9.750
9.998
9.730
9.930
442,013
+0.20(+2.06%)
Feb 22, 2024
9.660
9.750
9.630
9.730
455,851
+0.03(+0.31%)
Feb 21, 2024
9.800
9.840
9.640
9.700
330,970
-0.12(-1.22%)
Feb 20, 2024
9.730
9.900
9.700
9.820
506,374
-0.08(-0.81%)
Feb 16, 2024
9.770
9.940
9.650
9.900
639,140
+0.07(+0.71%)
Feb 15, 2024
9.410
9.830
9.350
9.830
595,573
+0.47(+5.02%)
Feb 14, 2024
9.390
9.425
9.250
9.360
594,337
+0.14(+1.52%)
Feb 13, 2024
9.410
9.410
9.110
9.220
907,956
-0.46(-4.75%)
Feb 12, 2024
9.460
9.760
9.460
9.680
456,532
+0.22(+2.33%)
Feb 09, 2024
9.420
9.480
9.300
9.460
516,830
+0.08(+0.85%)
Feb 08, 2024
9.160
9.380
9.140
9.380
347,289
+0.20(+2.18%)
Feb 07, 2024
9.280
9.280
9.080
9.180
397,028
-0.06(-0.65%)
Feb 06, 2024
9.050
9.250
9.050
9.240
352,593
+0.16(+1.76%)
Feb 05, 2024
9.040
9.140
9.000
9.080
429,636
-0.11(-1.20%)
Feb 02, 2024
9.150
9.245
9.001
9.190
682,969
-0.08(-0.86%)
Feb 01, 2024
9.360
9.430
9.190
9.270
1,485,138
+0.01(+0.11%)
Jan 31, 2024
9.490
9.550
9.240
9.260
592,539
-0.26(-2.73%)
Jan 30, 2024
9.490
9.625
9.490
9.520
419,087
-0.06(-0.63%)
Jan 29, 2024
9.470
9.590
9.345
9.580
625,349
+0.09(+0.95%)
Jan 26, 2024
9.380
9.510
9.340
9.490
493,018
+0.20(+2.15%)
Jan 25, 2024
9.290
9.330
9.115
9.290
375,934
+0.18(+1.98%)
Jan 24, 2024
9.200
9.200
9.050
9.110
466,676
-0.03(-0.33%)
Jan 23, 2024
9.310
9.350
9.065
9.140
512,425
-0.04(-0.44%)
Jan 22, 2024
9.000
9.180
8.965
9.180
1,255,538
+0.27(+3.03%)
Jan 19, 2024
8.930
8.930
8.695
8.910
940,579
+0.04(+0.45%)
Jan 18, 2024
8.960
9.015
8.860
8.870
1,186,682
-0.05(-0.56%)
Jan 17, 2024
8.730
8.940
8.710
8.920
482,781
+0.03(+0.34%)
Jan 16, 2024
8.840
8.910
8.730
8.890
595,109
-0.06(-0.67%)
Jan 12, 2024
9.140
9.140
8.850
8.950
367,753
-0.02(-0.22%)
Jan 11, 2024
8.960
8.990
8.825
8.970
539,283
-0.08(-0.88%)
Jan 10, 2024
9.050
9.110
8.995
9.050
494,831
-0.06(-0.66%)
Jan 09, 2024
9.160
9.206
9.020
9.110
437,546
-0.23(-2.46%)
Jan 08, 2024
9.090
9.367
9.090
9.340
764,828
+0.08(+0.86%)
Jan 05, 2024
9.230
9.440
9.230
9.260
557,443
-0.08(-0.86%)
Jan 04, 2024
9.580
9.580
9.340
9.340
446,687
-0.21(-2.20%)
Jan 03, 2024
9.720
9.760
9.550
9.550
525,203
-0.29(-2.95%)
Jan 02, 2024
9.700
9.955
9.700
9.840
479,902
+0.07(+0.72%)
Dec 29, 2023
9.910
9.950
9.710
9.770
616,810
-0.19(-1.91%)
Dec 28, 2023
9.960
10.03
9.880
9.960
395,433
-0.07(-0.70%)
Dec 27, 2023
10.23
10.23
10.01
10.03
410,549
-0.17(-1.67%)
Dec 26, 2023
10.08
10.27
9.975
10.20
448,173
+0.15(+1.49%)
Dec 22, 2023
9.930
10.14
9.870
10.05
568,744
+0.13(+1.31%)
Dec 21, 2023
9.930
9.930
9.685
9.920
947,546
+0.17(+1.74%)
Dec 20, 2023
9.780
9.955
9.655
9.750
847,602
-0.05(-0.51%)
Dec 19, 2023
9.670
9.860
9.625
9.800
949,480
+0.22(+2.30%)
Dec 18, 2023
9.700
9.740
9.545
9.580
652,149
-0.02(-0.21%)
Dec 15, 2023
9.970
9.970
9.590
9.600
1,583,147
-0.28(-2.83%)
Dec 14, 2023
9.900
10.11
9.850
9.880
607,869
+0.16(+1.65%)
Dec 13, 2023
9.330
9.775
9.330
9.720
646,143
+0.35(+3.74%)
Dec 12, 2023
9.560
9.570
9.368
9.370
322,031
-0.18(-1.88%)
Dec 11, 2023
9.670
9.730
9.525
9.550
488,469
-0.12(-1.24%)
Dec 08, 2023
9.670
9.820
9.630
9.670
370,609
-0.05(-0.51%)
Dec 07, 2023
9.720
9.870
9.640
9.720
623,537
+0.06(+0.62%)
Dec 06, 2023
9.750
9.830
9.590
9.660
816,489
+0.00(+0.00%)
Dec 05, 2023
9.880
9.880
9.650
9.660
394,753
-0.23(-2.33%)
Dec 04, 2023
9.870
9.980
9.830
9.890
670,225
+0.06(+0.61%)
Dec 01, 2023
9.520
9.870
9.500
9.830
655,418
+0.31(+3.26%)
Nov 30, 2023
9.640
9.640
9.495
9.520
660,458
-0.09(-0.94%)
Nov 29, 2023
9.690
9.815
9.525
9.610
588,475
+0.03(+0.31%)
Nov 28, 2023
9.680
9.735
9.535
9.580
596,404
-0.08(-0.83%)
Nov 27, 2023
9.720
9.720
9.570
9.660
903,950
-0.15(-1.53%)
Nov 24, 2023
9.640
9.875
9.640
9.810
521,514
+0.15(+1.55%)
Nov 22, 2023
9.640
9.700
9.560
9.660
420,569
+0.05(+0.52%)
Nov 21, 2023
9.660
9.800
9.595
9.610
633,752
-0.14(-1.44%)
Nov 20, 2023
9.560
9.820
9.516
9.750
693,893
+0.24(+2.52%)
Nov 17, 2023
9.460
9.545
9.412
9.510
483,074
+0.13(+1.39%)
Nov 16, 2023
9.490
9.560
9.345
9.380
433,929
-0.15(-1.57%)
Nov 15, 2023
9.560
9.765
9.425
9.530
565,230
-0.04(-0.42%)
Nov 14, 2023
9.270
9.580
9.270
9.570
699,340
+0.58(+6.45%)
Nov 13, 2023
8.760
9.100
8.710
8.990
677,408
+0.16(+1.81%)
Nov 10, 2023
8.830
8.900
8.740
8.830
735,709
+0.02(+0.23%)
Nov 09, 2023
9.090
9.175
8.790
8.810
661,285
-0.20(-2.22%)
Nov 08, 2023
9.190
9.250
8.995
9.010
572,116
-0.19(-2.07%)
Nov 07, 2023
9.150
9.220
9.049
9.200
491,433
+0.04(+0.44%)
Nov 06, 2023
9.360
9.415
8.870
9.160
1,013,051
-0.26(-2.76%)
Nov 03, 2023
9.110
9.450
9.000
9.420
1,161,293
+0.44(+4.90%)
Nov 02, 2023
8.300
8.990
8.260
8.980
1,809,329
-0.04(-0.44%)
Nov 01, 2023
9.200
9.200
8.940
9.020
679,251
-0.18(-1.96%)
Oct 31, 2023
9.070
9.200
9.043
9.200
636,981
+0.13(+1.43%)
Oct 30, 2023
9.220
9.290
9.035
9.070
506,955
-0.02(-0.22%)
Oct 27, 2023
9.130
9.195
9.015
9.090
529,419
-0.01(-0.11%)
Oct 26, 2023
9.070
9.230
9.050
9.100
522,201
+0.11(+1.22%)
Oct 25, 2023
9.080
9.190
8.890
8.990
817,415
-0.19(-2.07%)
Oct 24, 2023
9.160
9.300
9.160
9.180
490,225
+0.07(+0.77%)
Oct 23, 2023
9.170
9.215
9.015
9.110
639,075
-0.16(-1.73%)
Oct 20, 2023
9.190
9.330
9.080
9.270
652,784
+0.13(+1.42%)
Oct 19, 2023
9.240
9.400
9.130
9.140
714,154
-0.11(-1.19%)
Oct 18, 2023
9.510
9.570
9.190
9.250
680,906
-0.40(-4.15%)
Oct 17, 2023
9.350
9.705
9.350
9.650
831,401
+0.21(+2.22%)
Oct 16, 2023
9.480
9.535
9.355
9.440
675,128
+0.10(+1.07%)
Oct 13, 2023
9.630
9.645
9.240
9.340
610,453
-0.23(-2.40%)
Oct 12, 2023
9.920
9.920
9.550
9.570
620,025
-0.29(-2.94%)
Oct 11, 2023
9.860
9.985
9.750
9.860
310,930
+0.01(+0.10%)
Oct 10, 2023
9.860
9.915
9.725
9.850
460,989
+0.07(+0.72%)
Oct 09, 2023
9.880
9.940
9.750
9.780
402,315
-0.09(-0.91%)
Oct 06, 2023
9.720
9.905
9.645
9.870
554,816
+0.07(+0.71%)
Oct 05, 2023
9.770
9.820
9.650
9.800
657,313
-0.01(-0.10%)
Oct 04, 2023
9.630
9.820
9.480
9.810
548,089
+0.27(+2.83%)
Oct 03, 2023
9.710
9.760
9.530
9.540
637,071
-0.11(-1.14%)
Oct 02, 2023
9.780
9.835
9.550
9.650
444,572
-0.19(-1.93%)
Sep 29, 2023
10.06
10.10
9.760
9.840
788,330
-0.16(-1.60%)
Sep 28, 2023
9.810
10.07
9.795
10.00
409,931
+0.23(+2.35%)
Sep 27, 2023
9.710
9.855
9.635
9.770
438,161
+0.12(+1.24%)
Sep 26, 2023
9.830
10.02
9.650
9.650
623,354
-0.25(-2.53%)
Sep 25, 2023
9.850
9.940
9.890
9.900
863,838
-0.01(-0.10%)
Sep 22, 2023
10.00
10.14
9.910
9.910
483,838
-0.09(-0.90%)
Sep 21, 2023
10.02
10.13
9.915
10.00
683,806
-0.08(-0.79%)
Sep 20, 2023
10.22
10.28
10.08
10.08
610,150
+0.00(+0.00%)
Sep 19, 2023
10.20
10.35
10.06
10.08
637,634
-0.10(-0.98%)
Sep 18, 2023
10.53
10.55
10.16
10.18
472,063
-0.34(-3.23%)
Sep 15, 2023
10.43
10.61
10.38
10.52
3,055,687
+0.05(+0.48%)
Sep 14, 2023
10.28
10.51
10.28
10.47
607,218
+0.29(+2.85%)
Sep 13, 2023
10.35
10.46
10.16
10.18
685,377
-0.15(-1.45%)
Sep 12, 2023
10.09
10.39
10.09
10.33
566,876
+0.24(+2.38%)
Sep 11, 2023
10.20
10.27
10.02
10.09
710,932
+0.29(+2.96%)
Sep 08, 2023
9.920
9.935
9.760
9.800
519,468
-0.12(-1.21%)
Sep 07, 2023
10.16
10.21
9.920
9.920
811,192
-0.25(-2.46%)
Sep 06, 2023
10.18
10.30
9.995
10.17
510,332
+0.04(+0.39%)
Sep 05, 2023
10.32
10.35
10.08
10.13
622,832
-0.22(-2.13%)
Sep 01, 2023
10.32
10.41
10.25
10.35
427,332
+0.11(+1.07%)
Aug 31, 2023
10.10
10.28
10.10
10.24
633,210
+0.12(+1.19%)
Aug 30, 2023
10.01
10.22
10.01
10.12
606,263
+0.09(+0.90%)
Aug 29, 2023
10.05
10.06
9.930
10.03
540,453
+0.03(+0.30%)
Aug 28, 2023
9.890
10.04
9.825
10.00
854,575
+0.14(+1.42%)
Aug 25, 2023
9.690
10.00
9.690
9.860
810,691
+0.33(+3.46%)
Aug 24, 2023
9.500
9.670
9.500
9.530
439,023
-0.02(-0.21%)
Aug 23, 2023
9.630
9.750
9.530
9.550
460,095
-0.05(-0.52%)
Aug 22, 2023
9.580
9.650
9.440
9.600
655,234
+0.08(+0.84%)
Aug 21, 2023
9.810
9.860
9.480
9.520
573,398
-0.26(-2.66%)
Aug 18, 2023
9.660
9.935
9.530
9.780
930,768
+0.04(+0.41%)
Aug 17, 2023
10.03
10.10
9.720
9.740
572,842
-0.30(-2.99%)
Aug 16, 2023
10.14
10.27
10.03
10.04
584,023
-0.16(-1.57%)
Aug 15, 2023
10.25
10.39
10.08
10.20
750,696
-0.19(-1.83%)
Aug 14, 2023
10.10
10.41
10.01
10.39
743,181
+0.20(+1.96%)
Aug 11, 2023
10.07
10.26
9.965
10.19
750,001
+0.12(+1.19%)
Aug 10, 2023
10.11
10.30
10.02
10.07
744,962
-0.07(-0.69%)
Aug 09, 2023
9.870
10.15
9.755
10.14
723,277
+0.26(+2.63%)
Aug 08, 2023
9.910
9.960
9.770
9.880
844,806
-0.14(-1.40%)
Aug 07, 2023
10.00
10.11
9.870
10.02
1,111,321
+0.01(+0.10%)
Aug 04, 2023
10.20
10.29
9.840
10.01
1,859,958
-0.31(-3.00%)
Aug 03, 2023
10.90
11.16
9.720
10.32
3,320,335
-1.77(-14.64%)
Aug 02, 2023
12.21
12.21
12.03
12.09
740,745
-0.23(-1.87%)
Aug 01, 2023
12.21
12.34
12.14
12.32
497,325
+0.03(+0.24%)
Jul 31, 2023
12.24
12.33
12.19
12.29
366,299
+0.03(+0.24%)
Jul 28, 2023
12.34
12.34
12.16
12.26
499,504
+0.06(+0.49%)
Jul 27, 2023
12.26
12.33
12.12
12.20
568,186
+0.01(+0.08%)
Jul 26, 2023
12.24
12.35
12.17
12.19
471,504
+0.00(+0.00%)
Jul 25, 2023
12.00
12.24
11.96
12.19
564,708
+0.22(+1.84%)
Jul 24, 2023
12.13
12.18
11.88
11.97
1,061,475
-0.12(-0.99%)
Jul 21, 2023
11.99
12.14
11.92
12.09
574,983
+0.11(+0.92%)
Jul 20, 2023
12.09
12.12
11.91
11.98
885,148
-0.02(-0.17%)
Jul 19, 2023
11.91
12.05
11.85
12.00
760,422
+0.06(+0.50%)
Jul 18, 2023
11.75
11.96
11.75
11.94
871,403
+0.21(+1.79%)
Jul 17, 2023
11.86
11.94
11.69
11.73
653,830
-0.12(-1.01%)
Jul 14, 2023
11.97
11.97
11.74
11.85
800,841
-0.14(-1.17%)
Jul 13, 2023
11.95
12.03
11.86
11.99
611,969
+0.04(+0.33%)
Jul 12, 2023
11.97
12.10
11.84
11.95
712,023
+0.10(+0.84%)
Jul 11, 2023
11.83
11.88
11.71
11.85
689,525
+0.12(+1.02%)
Jul 10, 2023
11.66
11.81
11.66
11.73
751,893
+0.07(+0.60%)
Jul 07, 2023
11.56
11.78
11.56
11.66
901,859
+0.14(+1.22%)
Jul 06, 2023
11.22
11.54
11.16
11.52
745,489
+0.19(+1.68%)
Jul 05, 2023
11.46
11.56
11.33
11.33
1,115,429
-0.23(-1.99%)
Jul 03, 2023
11.42
11.62
11.42
11.56
370,389
+0.10(+0.87%)
Jun 30, 2023
11.19
11.55
11.19
11.46
930,827
+0.31(+2.78%)
Jun 29, 2023
10.82
11.19
10.82
11.15
759,347
+0.31(+2.86%)
Jun 28, 2023
10.86
10.89
10.73
10.84
521,411
+0.03(+0.28%)
Jun 27, 2023
10.61
10.83
10.60
10.81
498,860
+0.20(+1.89%)
Jun 26, 2023
10.24
10.69
10.24
10.61
737,828
+0.33(+3.21%)
Jun 23, 2023
10.36
10.46
10.21
10.28
2,729,086
-0.22(-2.10%)
Jun 22, 2023
10.61
10.61
10.43
10.50
495,613
-0.11(-1.04%)
Jun 21, 2023
10.50
10.64
10.42
10.61
528,540
+0.05(+0.47%)
Jun 20, 2023
10.47
10.59
10.39
10.56
800,169
+0.06(+0.57%)
Jun 16, 2023
10.85
10.85
10.47
10.50
1,451,465
-0.28(-2.60%)
Jun 15, 2023
10.65
10.87
10.62
10.78
960,078
+0.09(+0.84%)
Jun 14, 2023
10.82
10.85
10.68
10.69
960,848
-0.11(-1.02%)
Jun 13, 2023
10.66
10.85
10.64
10.80
806,052
+0.21(+1.98%)
Jun 12, 2023
10.66
10.67
10.50
10.59
1,003,703
-0.06(-0.56%)
Jun 09, 2023
10.78
10.81
10.63
10.65
2,908,621
-0.17(-1.57%)
Jun 08, 2023
10.91
10.96
10.70
10.82
656,184
-0.05(-0.46%)
Jun 07, 2023
10.86
11.00
10.86
10.87
735,396
+0.08(+0.74%)
Jun 06, 2023
10.57
10.81
10.54
10.79
868,146
+0.13(+1.22%)
Jun 05, 2023
10.44
10.70
10.37
10.66
4,038,681
+0.22(+2.11%)
Jun 02, 2023
10.21
10.48
10.21
10.44
890,094
+0.45(+4.50%)
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
Sausalito Home
|
Lodging
|
Sausalito Restaurants
|
Things To Do
|
Sausalito Events Calendar
|
Shopping
|
Sausalito Real Estate
|
Sausalito Directory Listings
|
Sausalito Blog
|
Jobs
|
More
Photos copyright by
Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.