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
Evolution Petroleum Corp
(NY:
EPM
)
5.568
-0.182 (-3.16%)
Streaming Delayed Price
Updated: 10:58 AM EDT, Jun 3, 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 29, 2020
2.530
2.570
2.380
2.440
212,700
-0.06(-2.40%)
May 28, 2020
2.720
2.760
2.500
2.500
275,930
-0.19(-7.06%)
May 27, 2020
2.600
2.710
2.560
2.690
195,495
+0.07(+2.67%)
May 26, 2020
2.650
2.665
2.550
2.620
172,803
+0.05(+1.95%)
May 22, 2020
2.560
2.690
2.500
2.570
194,900
-0.02(-0.77%)
May 21, 2020
2.610
2.670
2.580
2.590
147,576
-0.02(-0.77%)
May 20, 2020
2.500
2.610
2.500
2.610
297,608
+0.16(+6.53%)
May 19, 2020
2.680
2.680
2.410
2.450
166,287
-0.17(-6.49%)
May 18, 2020
2.490
2.640
2.460
2.620
199,002
+0.19(+7.82%)
May 15, 2020
2.430
2.450
2.350
2.430
150,900
+0.01(+0.41%)
May 14, 2020
2.400
2.509
2.330
2.420
153,067
+0.00(+0.00%)
May 13, 2020
2.600
2.600
2.410
2.420
108,569
-0.16(-6.20%)
May 12, 2020
2.830
2.897
2.530
2.580
260,089
-0.25(-8.83%)
May 11, 2020
2.950
3.040
2.820
2.830
191,746
-0.10(-3.41%)
May 08, 2020
2.770
3.010
2.731
2.930
229,400
+0.22(+8.12%)
May 07, 2020
2.870
2.990
2.660
2.710
207,602
-0.09(-3.21%)
May 06, 2020
3.160
3.175
2.800
2.800
123,289
-0.30(-9.68%)
May 05, 2020
3.150
3.229
2.770
3.100
318,212
+0.01(+0.32%)
May 04, 2020
2.610
3.145
2.610
3.090
179,793
+0.32(+11.55%)
May 01, 2020
2.930
2.950
2.750
2.770
197,800
-0.20(-6.73%)
Apr 30, 2020
2.940
3.060
2.740
2.970
247,336
-0.03(-1.00%)
Apr 29, 2020
2.850
3.070
2.750
3.000
235,749
+0.26(+9.49%)
Apr 28, 2020
2.840
2.840
2.610
2.740
171,977
-0.04(-1.44%)
Apr 27, 2020
2.780
2.820
2.650
2.780
303,276
+0.14(+5.30%)
Apr 24, 2020
2.750
2.750
2.540
2.640
128,100
-0.01(-0.38%)
Apr 23, 2020
2.650
2.750
2.540
2.650
128,761
+0.02(+0.76%)
Apr 22, 2020
2.660
2.700
2.540
2.630
106,548
+0.07(+2.73%)
Apr 21, 2020
2.530
2.600
2.410
2.560
97,323
+0.05(+1.99%)
Apr 20, 2020
2.500
2.678
2.400
2.510
210,688
-0.18(-6.69%)
Apr 17, 2020
2.530
2.700
2.510
2.690
134,900
+0.15(+5.91%)
Apr 16, 2020
2.450
2.570
2.390
2.540
131,865
+0.06(+2.42%)
Apr 15, 2020
2.640
2.700
2.440
2.480
112,164
-0.25(-9.16%)
Apr 14, 2020
2.720
2.820
2.660
2.730
258,608
+0.09(+3.41%)
Apr 13, 2020
2.610
2.800
2.610
2.640
176,627
+0.08(+3.13%)
Apr 09, 2020
2.420
2.610
2.390
2.560
210,800
+0.23(+9.87%)
Apr 08, 2020
2.440
2.510
2.310
2.330
111,871
-0.03(-1.27%)
Apr 07, 2020
2.500
2.601
2.360
2.360
133,573
-0.05(-2.07%)
Apr 06, 2020
2.270
2.460
2.270
2.410
121,461
+0.17(+7.59%)
Apr 03, 2020
2.380
2.489
2.150
2.240
201,400
-0.13(-5.49%)
Apr 02, 2020
2.420
2.650
2.220
2.370
141,533
+0.14(+6.28%)
Apr 01, 2020
2.540
2.580
2.210
2.230
110,889
-0.38(-14.56%)
Mar 31, 2020
2.500
2.670
2.350
2.610
247,390
+0.20(+8.30%)
Mar 30, 2020
2.500
2.670
2.370
2.410
142,642
-0.09(-3.60%)
Mar 27, 2020
2.810
2.900
2.480
2.500
125,600
-0.27(-9.75%)
Mar 26, 2020
2.870
2.990
2.720
2.770
85,673
-0.06(-2.12%)
Mar 25, 2020
2.780
3.020
2.700
2.830
114,172
-0.02(-0.70%)
Mar 24, 2020
2.610
3.110
2.600
2.850
214,998
+0.41(+16.80%)
Mar 23, 2020
2.660
2.750
2.390
2.440
97,550
-0.32(-11.59%)
Mar 20, 2020
2.890
3.270
2.710
2.760
478,000
+0.14(+5.34%)
Mar 19, 2020
2.290
2.670
2.121
2.620
244,272
+0.46(+21.30%)
Mar 18, 2020
2.700
2.700
2.160
2.160
153,771
-0.98(-31.21%)
Mar 17, 2020
2.790
3.160
2.571
3.140
171,173
+0.38(+13.77%)
Mar 16, 2020
2.950
3.130
2.750
2.760
158,380
-0.60(-17.86%)
Mar 13, 2020
3.420
3.440
3.060
3.360
253,700
-0.04(-1.18%)
Mar 12, 2020
3.440
3.560
3.300
3.400
218,044
-0.25(-6.85%)
Mar 11, 2020
3.900
3.900
3.620
3.650
114,532
-0.35(-8.75%)
Mar 10, 2020
4.110
4.130
3.790
4.000
169,659
+0.05(+1.27%)
Mar 09, 2020
4.390
4.390
3.840
3.950
254,649
-0.94(-19.22%)
Mar 06, 2020
4.690
4.890
4.640
4.890
146,500
+0.06(+1.24%)
Mar 05, 2020
4.890
4.950
4.620
4.830
128,994
-0.11(-2.23%)
Mar 04, 2020
4.980
5.020
4.825
4.940
64,260
+0.03(+0.61%)
Mar 03, 2020
5.100
5.110
4.780
4.910
158,935
-0.20(-3.91%)
Mar 02, 2020
4.720
5.120
4.610
5.110
204,563
+0.40(+8.49%)
Feb 28, 2020
4.600
4.810
4.590
4.710
220,100
-0.03(-0.63%)
Feb 27, 2020
4.750
4.931
4.580
4.740
165,561
-0.11(-2.27%)
Feb 26, 2020
4.760
4.930
4.760
4.850
163,816
+0.09(+1.89%)
Feb 25, 2020
4.920
4.930
4.580
4.760
254,014
-0.17(-3.45%)
Feb 24, 2020
4.950
5.010
4.862
4.930
187,020
-0.07(-1.40%)
Feb 21, 2020
5.100
5.100
4.970
5.000
269,500
-0.14(-2.72%)
Feb 20, 2020
5.000
5.140
4.990
5.140
96,176
+0.14(+2.80%)
Feb 19, 2020
5.160
5.170
5.000
5.000
78,573
-0.11(-2.15%)
Feb 18, 2020
5.030
5.110
5.000
5.110
64,716
+0.06(+1.19%)
Feb 14, 2020
5.030
5.090
5.000
5.050
81,400
+0.02(+0.40%)
Feb 13, 2020
5.020
5.050
5.000
5.030
63,935
-0.03(-0.59%)
Feb 12, 2020
5.060
5.100
4.980
5.060
83,629
+0.04(+0.80%)
Feb 11, 2020
5.020
5.030
4.950
5.020
116,212
+0.00(+0.00%)
Feb 10, 2020
5.000
5.070
4.950
5.020
160,050
+0.02(+0.40%)
Feb 07, 2020
5.160
5.160
4.980
5.000
201,700
-0.25(-4.76%)
Feb 06, 2020
5.350
5.410
5.176
5.250
130,247
-0.27(-4.89%)
Feb 05, 2020
5.400
5.520
5.240
5.520
167,061
+0.14(+2.60%)
Feb 04, 2020
5.290
5.390
5.220
5.380
303,910
+0.16(+3.07%)
Feb 03, 2020
5.010
5.220
4.990
5.220
144,575
+0.18(+3.57%)
Jan 31, 2020
5.130
5.150
4.990
5.040
104,300
-0.14(-2.70%)
Jan 30, 2020
5.100
5.220
5.070
5.180
85,646
+0.03(+0.58%)
Jan 29, 2020
5.190
5.220
5.080
5.150
90,960
-0.06(-1.15%)
Jan 28, 2020
5.080
5.220
5.030
5.210
84,103
+0.17(+3.37%)
Jan 27, 2020
5.010
5.090
4.990
5.040
184,893
-0.08(-1.56%)
Jan 24, 2020
5.240
5.240
5.030
5.120
303,700
-0.11(-2.10%)
Jan 23, 2020
5.080
5.250
5.030
5.230
137,242
+0.12(+2.35%)
Jan 22, 2020
5.030
5.190
5.010
5.110
195,975
+0.06(+1.19%)
Jan 21, 2020
5.190
5.250
5.050
5.050
164,981
-0.21(-3.99%)
Jan 17, 2020
5.340
5.340
5.170
5.260
86,100
-0.05(-0.94%)
Jan 16, 2020
5.270
5.320
5.250
5.310
80,407
+0.09(+1.72%)
Jan 15, 2020
5.230
5.270
5.170
5.220
125,897
+0.01(+0.19%)
Jan 14, 2020
5.280
5.290
5.180
5.210
87,689
-0.05(-0.95%)
Jan 13, 2020
5.220
5.280
5.180
5.260
156,795
+0.01(+0.19%)
Jan 10, 2020
5.300
5.300
5.200
5.250
144,000
-0.05(-0.94%)
Jan 09, 2020
5.210
5.320
5.200
5.300
126,937
+0.01(+0.19%)
Jan 08, 2020
5.440
5.450
5.200
5.290
157,554
-0.16(-2.94%)
Jan 07, 2020
5.730
5.730
5.430
5.450
168,526
-0.17(-3.02%)
Jan 06, 2020
5.450
5.730
5.450
5.620
199,231
+0.18(+3.31%)
Jan 03, 2020
5.370
5.567
5.370
5.440
154,200
+0.05(+0.93%)
Jan 02, 2020
5.470
5.540
5.340
5.390
107,596
-0.08(-1.46%)
Dec 31, 2019
5.450
5.560
5.440
5.470
93,700
+0.02(+0.37%)
Dec 30, 2019
5.580
5.600
5.450
5.450
135,150
-0.20(-3.54%)
Dec 27, 2019
5.630
5.670
5.520
5.650
201,300
+0.00(+0.00%)
Dec 26, 2019
5.520
5.670
5.520
5.650
149,180
+0.10(+1.80%)
Dec 24, 2019
5.300
5.600
5.300
5.550
87,900
+0.23(+4.32%)
Dec 23, 2019
5.210
5.480
5.110
5.320
385,007
-0.36(-6.34%)
Dec 20, 2019
5.750
5.820
5.640
5.680
247,400
-0.06(-1.05%)
Dec 19, 2019
5.800
5.920
5.711
5.740
118,078
-0.12(-2.05%)
Dec 18, 2019
5.710
5.950
5.710
5.860
107,985
+0.16(+2.81%)
Dec 17, 2019
5.560
5.740
5.560
5.700
155,474
+0.17(+3.07%)
Dec 16, 2019
5.470
5.588
5.450
5.530
112,065
+0.05(+0.91%)
Dec 13, 2019
5.620
5.630
5.410
5.480
144,300
-0.15(-2.66%)
Dec 12, 2019
5.610
5.710
5.580
5.630
99,122
+0.06(+1.08%)
Dec 11, 2019
5.500
5.700
5.500
5.570
84,798
+0.05(+0.91%)
Dec 10, 2019
5.350
5.560
5.345
5.520
126,960
+0.20(+3.76%)
Dec 09, 2019
5.230
5.420
5.219
5.320
128,159
+0.09(+1.72%)
Dec 06, 2019
5.110
5.311
5.110
5.230
117,300
+0.10(+1.95%)
Dec 05, 2019
5.170
5.220
5.090
5.130
62,183
+0.00(+0.00%)
Dec 04, 2019
5.160
5.330
5.130
5.130
66,309
+0.00(+0.00%)
Dec 03, 2019
5.100
5.184
5.050
5.130
61,103
+0.02(+0.39%)
Dec 02, 2019
5.230
5.340
5.110
5.110
62,617
-0.10(-1.92%)
Nov 29, 2019
5.380
5.440
5.190
5.210
43,000
-0.17(-3.16%)
Nov 27, 2019
5.350
5.410
5.310
5.380
55,400
+0.03(+0.56%)
Nov 26, 2019
5.080
5.470
5.080
5.350
120,979
+0.27(+5.31%)
Nov 25, 2019
5.210
5.210
5.040
5.080
126,521
-0.09(-1.74%)
Nov 22, 2019
5.160
5.270
5.110
5.170
81,400
+0.03(+0.58%)
Nov 21, 2019
5.160
5.210
5.100
5.140
62,675
+0.03(+0.59%)
Nov 20, 2019
5.270
5.410
5.100
5.110
123,249
-0.15(-2.85%)
Nov 19, 2019
5.400
5.450
5.220
5.260
114,025
-0.15(-2.77%)
Nov 18, 2019
5.560
5.566
5.400
5.410
89,408
-0.20(-3.57%)
Nov 15, 2019
5.810
5.900
5.600
5.610
87,400
-0.16(-2.77%)
Nov 14, 2019
5.760
5.840
5.730
5.770
79,170
+0.01(+0.17%)
Nov 13, 2019
5.740
5.810
5.604
5.760
78,140
-0.02(-0.35%)
Nov 12, 2019
5.700
5.830
5.630
5.780
61,038
+0.08(+1.40%)
Nov 11, 2019
5.570
5.740
5.570
5.700
115,936
+0.06(+1.06%)
Nov 08, 2019
5.690
5.700
5.520
5.640
155,000
-0.08(-1.40%)
Nov 07, 2019
5.710
5.950
5.520
5.720
78,053
+0.15(+2.69%)
Nov 06, 2019
5.720
5.720
5.505
5.570
75,569
-0.14(-2.45%)
Nov 05, 2019
5.670
5.810
5.660
5.710
116,886
+0.05(+0.88%)
Nov 04, 2019
5.820
5.890
5.660
5.660
108,848
-0.12(-2.08%)
Nov 01, 2019
5.660
5.790
5.610
5.780
72,000
+0.16(+2.85%)
Oct 31, 2019
5.750
5.790
5.530
5.620
106,444
-0.12(-2.09%)
Oct 30, 2019
5.820
5.850
5.730
5.740
78,731
-0.06(-1.03%)
Oct 29, 2019
5.760
5.850
5.700
5.800
111,794
+0.05(+0.87%)
Oct 28, 2019
5.750
5.940
5.680
5.750
141,409
+0.00(+0.00%)
Oct 25, 2019
5.690
5.770
5.620
5.750
83,500
+0.04(+0.70%)
Oct 24, 2019
5.620
5.710
5.530
5.710
111,184
+0.07(+1.24%)
Oct 23, 2019
5.500
5.720
5.430
5.640
130,603
+0.12(+2.17%)
Oct 22, 2019
5.420
5.560
5.350
5.520
81,509
+0.10(+1.85%)
Oct 21, 2019
5.310
5.500
5.280
5.420
152,317
+0.11(+2.07%)
Oct 18, 2019
5.360
5.400
5.270
5.310
85,300
-0.05(-0.93%)
Oct 17, 2019
5.320
5.376
5.265
5.360
76,015
+0.05(+0.94%)
Oct 16, 2019
5.280
5.450
5.280
5.310
102,029
-0.03(-0.56%)
Oct 15, 2019
5.310
5.400
5.250
5.340
159,756
-0.02(-0.37%)
Oct 14, 2019
5.400
5.460
5.240
5.360
95,800
-0.13(-2.37%)
Oct 11, 2019
5.410
5.590
5.410
5.490
133,500
+0.14(+2.62%)
Oct 10, 2019
5.290
5.410
5.230
5.350
141,988
+0.11(+2.10%)
Oct 09, 2019
5.540
5.600
5.229
5.240
127,820
-0.25(-4.55%)
Oct 08, 2019
5.570
5.630
5.490
5.490
100,362
-0.14(-2.49%)
Oct 07, 2019
5.610
5.690
5.610
5.630
69,815
-0.04(-0.71%)
Oct 04, 2019
5.790
5.790
5.620
5.670
152,000
-0.04(-0.70%)
Oct 03, 2019
5.570
5.742
5.560
5.710
119,971
+0.05(+0.88%)
Oct 02, 2019
5.540
5.690
5.510
5.660
101,264
+0.07(+1.25%)
Oct 01, 2019
5.870
5.900
5.590
5.590
137,233
-0.25(-4.28%)
Sep 30, 2019
5.880
5.900
5.760
5.840
101,956
-0.10(-1.68%)
Sep 27, 2019
5.700
5.950
5.700
5.940
73,200
+0.17(+2.95%)
Sep 26, 2019
5.510
5.790
5.510
5.770
127,089
+0.22(+3.96%)
Sep 25, 2019
5.600
5.760
5.530
5.550
185,083
-0.08(-1.42%)
Sep 24, 2019
5.770
5.850
5.600
5.630
292,587
-0.11(-1.92%)
Sep 23, 2019
5.940
5.960
5.710
5.740
214,521
-0.17(-2.88%)
Sep 20, 2019
5.690
5.990
5.590
5.910
558,600
+0.26(+4.60%)
Sep 19, 2019
6.050
6.075
5.650
5.650
234,277
-0.32(-5.36%)
Sep 18, 2019
6.300
6.340
5.930
5.970
283,921
-0.37(-5.84%)
Sep 17, 2019
6.510
6.610
6.180
6.340
144,647
-0.22(-3.35%)
Sep 16, 2019
6.650
6.770
6.360
6.560
293,391
+0.30(+4.79%)
Sep 13, 2019
6.260
6.460
6.210
6.260
203,000
-0.03(-0.48%)
Sep 12, 2019
6.690
6.690
6.010
6.290
250,936
+0.01(+0.16%)
Sep 11, 2019
6.150
6.330
6.070
6.280
204,417
+0.14(+2.28%)
Sep 10, 2019
6.170
6.420
6.140
6.140
185,851
+0.01(+0.16%)
Sep 09, 2019
6.000
6.220
6.000
6.130
131,811
+0.20(+3.37%)
Sep 06, 2019
5.850
5.970
5.800
5.930
77,900
+0.05(+0.85%)
Sep 05, 2019
5.950
6.050
5.830
5.880
153,982
+0.00(+0.00%)
Sep 04, 2019
5.860
5.960
5.790
5.880
97,261
+0.04(+0.68%)
Sep 03, 2019
5.720
5.940
5.720
5.840
154,617
-0.08(-1.35%)
Aug 30, 2019
5.890
5.950
5.810
5.920
151,300
+0.05(+0.85%)
Aug 29, 2019
5.800
5.960
5.760
5.870
86,114
+0.11(+1.91%)
Aug 28, 2019
5.610
5.820
5.610
5.760
73,007
+0.15(+2.67%)
Aug 27, 2019
5.770
5.790
5.540
5.610
69,965
-0.14(-2.43%)
Aug 26, 2019
5.590
5.750
5.590
5.750
73,065
+0.18(+3.23%)
Aug 23, 2019
5.950
6.060
5.560
5.570
125,700
-0.42(-7.01%)
Aug 22, 2019
6.150
6.220
5.990
5.990
71,330
-0.18(-2.92%)
Aug 21, 2019
6.110
6.250
6.070
6.170
89,202
+0.07(+1.15%)
Aug 20, 2019
6.160
6.190
6.020
6.100
110,534
-0.03(-0.49%)
Aug 19, 2019
5.980
6.160
5.820
6.130
169,454
+0.34(+5.87%)
Aug 16, 2019
5.720
5.830
5.700
5.790
95,700
+0.08(+1.40%)
Aug 15, 2019
5.880
5.880
5.530
5.710
128,633
-0.16(-2.73%)
Aug 14, 2019
5.940
6.060
5.810
5.870
138,586
-0.19(-3.14%)
Aug 13, 2019
6.000
6.150
5.920
6.060
116,795
+0.08(+1.34%)
Aug 12, 2019
6.020
6.090
5.920
5.980
85,303
-0.15(-2.45%)
Aug 09, 2019
6.100
6.190
5.990
6.130
122,300
+0.03(+0.49%)
Aug 08, 2019
6.010
6.200
5.970
6.100
114,882
+0.14(+2.35%)
Aug 07, 2019
5.800
6.000
5.780
5.960
135,234
+0.09(+1.53%)
Aug 06, 2019
5.850
5.930
5.750
5.870
159,787
-0.02(-0.34%)
Aug 05, 2019
5.930
6.000
5.810
5.890
193,373
-0.17(-2.81%)
Aug 02, 2019
6.040
6.200
5.900
6.060
155,900
-0.01(-0.16%)
Aug 01, 2019
6.090
6.240
5.810
6.070
141,552
-0.03(-0.49%)
Jul 31, 2019
6.270
6.490
6.100
6.100
156,055
-0.17(-2.71%)
Jul 30, 2019
5.950
6.380
5.830
6.270
169,674
+0.32(+5.38%)
Jul 29, 2019
6.060
6.150
5.920
5.950
123,135
-0.09(-1.49%)
Jul 26, 2019
6.040
6.140
6.010
6.040
56,000
-0.01(-0.17%)
Jul 25, 2019
6.170
6.225
6.020
6.050
100,384
-0.07(-1.14%)
Jul 24, 2019
6.060
6.250
6.060
6.120
187,934
+0.08(+1.32%)
Jul 23, 2019
6.140
6.150
6.000
6.040
358,126
-0.08(-1.31%)
Jul 22, 2019
6.220
6.260
6.110
6.120
65,724
-0.08(-1.29%)
Jul 19, 2019
6.280
6.340
6.150
6.200
105,600
-0.12(-1.90%)
Jul 18, 2019
6.290
6.330
6.200
6.320
130,826
+0.01(+0.16%)
Jul 17, 2019
6.480
6.562
6.100
6.310
155,884
-0.18(-2.77%)
Jul 16, 2019
6.550
6.637
6.470
6.490
254,614
-0.07(-1.07%)
Jul 15, 2019
6.650
6.650
6.450
6.560
175,588
-0.06(-0.91%)
Jul 12, 2019
6.720
6.760
6.620
6.620
66,300
-0.09(-1.34%)
Jul 11, 2019
6.800
6.850
6.675
6.710
108,632
-0.10(-1.47%)
Jul 10, 2019
6.690
6.850
6.610
6.810
105,580
+0.16(+2.41%)
Jul 09, 2019
6.600
6.680
6.500
6.650
100,025
+0.07(+1.06%)
Jul 08, 2019
6.600
6.775
6.520
6.580
80,809
+0.00(+0.00%)
Jul 05, 2019
6.720
6.730
6.540
6.580
87,800
-0.18(-2.66%)
Jul 03, 2019
6.740
6.800
6.660
6.760
42,200
+0.04(+0.60%)
Jul 02, 2019
7.000
7.000
6.610
6.720
98,216
-0.33(-4.68%)
Jul 01, 2019
7.050
7.370
6.940
7.050
145,569
-0.10(-1.40%)
Jun 28, 2019
7.290
7.400
7.090
7.150
534,600
-0.14(-1.92%)
Jun 27, 2019
7.210
7.290
7.110
7.290
106,728
+0.12(+1.67%)
Jun 26, 2019
7.280
7.320
7.090
7.170
165,284
-0.11(-1.51%)
Jun 25, 2019
6.980
7.300
6.920
7.280
194,532
+0.26(+3.70%)
Jun 24, 2019
6.920
7.030
6.830
7.020
134,930
+0.14(+2.03%)
Jun 21, 2019
6.840
7.000
6.800
6.880
319,600
+0.04(+0.58%)
Jun 20, 2019
6.810
6.870
6.723
6.840
108,773
+0.15(+2.24%)
Jun 19, 2019
6.690
6.760
6.620
6.690
122,888
+0.02(+0.30%)
Jun 18, 2019
6.410
6.700
6.410
6.670
301,664
+0.27(+4.22%)
Jun 17, 2019
6.320
6.420
6.270
6.400
55,141
+0.03(+0.47%)
Jun 14, 2019
6.310
6.390
6.250
6.370
89,200
+0.07(+1.11%)
Jun 13, 2019
6.250
6.300
6.190
6.300
73,856
+0.05(+0.80%)
Jun 12, 2019
6.320
6.340
6.205
6.250
81,974
-0.08(-1.26%)
Jun 11, 2019
6.610
6.610
6.247
6.330
117,212
-0.19(-2.91%)
Jun 10, 2019
6.350
6.540
6.320
6.520
130,233
+0.17(+2.68%)
Jun 07, 2019
6.170
6.400
6.040
6.350
121,500
+0.21(+3.42%)
Jun 06, 2019
6.080
6.180
6.010
6.140
94,657
+0.15(+2.50%)
Jun 05, 2019
6.200
6.200
5.990
5.990
140,461
-0.14(-2.28%)
Jun 04, 2019
6.140
6.240
6.100
6.130
155,660
+0.04(+0.66%)
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.