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
Puma Se ADR
(OP:
PUMSY
)
5.130
+0.000 (+0.01%)
Streaming Delayed Price
Updated: 3:45 PM EDT, May 24, 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 24, 2024
5.145
5.160
5.043
5.130
16,321
+0.00(+0.01%)
May 23, 2024
4.900
5.160
4.900
5.130
12,382
-0.17(-3.22%)
May 22, 2024
5.320
5.330
5.200
5.300
28,439
-0.08(-1.49%)
May 21, 2024
5.370
5.380
5.340
5.380
9,950
-0.03(-0.55%)
May 20, 2024
5.490
5.490
5.400
5.410
18,997
-0.14(-2.52%)
May 17, 2024
5.530
5.620
5.480
5.550
8,354
+0.01(+0.18%)
May 16, 2024
5.590
5.630
5.520
5.540
10,479
-0.10(-1.77%)
May 15, 2024
5.620
5.660
5.590
5.640
33,916
+0.06(+1.08%)
May 14, 2024
5.580
5.600
5.537
5.580
24,597
+0.16(+2.95%)
May 13, 2024
5.480
5.480
5.380
5.420
10,760
+0.00(+0.00%)
May 10, 2024
5.510
5.510
5.380
5.420
13,431
-0.21(-3.73%)
May 09, 2024
5.550
5.630
5.500
5.630
32,450
+0.33(+6.23%)
May 08, 2024
5.310
5.420
5.242
5.300
80,885
+0.48(+9.96%)
May 07, 2024
4.848
4.870
4.790
4.820
27,456
-0.02(-0.45%)
May 06, 2024
4.870
4.880
4.810
4.842
16,261
+0.04(+0.87%)
May 03, 2024
4.800
4.800
4.750
4.800
14,274
+0.25(+5.38%)
May 02, 2024
4.540
4.580
4.530
4.555
59,333
-0.03(-0.55%)
May 01, 2024
4.600
4.640
4.490
4.580
11,862
+0.03(+0.66%)
Apr 30, 2024
4.620
4.670
4.550
4.550
18,008
-0.15(-3.19%)
Apr 29, 2024
4.670
4.710
4.670
4.700
45,407
+0.06(+1.29%)
Apr 26, 2024
4.620
4.690
4.590
4.640
17,294
+0.16(+3.66%)
Apr 25, 2024
4.460
4.489
4.430
4.476
67,931
-0.04(-0.97%)
Apr 24, 2024
4.480
4.520
4.450
4.520
31,390
-0.06(-1.31%)
Apr 23, 2024
4.555
4.580
4.510
4.580
40,588
+0.05(+1.10%)
Apr 22, 2024
4.538
4.550
4.490
4.530
22,183
+0.08(+1.80%)
Apr 19, 2024
4.500
4.510
4.450
4.450
47,784
-0.08(-1.76%)
Apr 18, 2024
4.420
4.560
4.360
4.530
45,747
+0.14(+3.19%)
Apr 17, 2024
4.340
4.390
4.310
4.390
38,672
+0.12(+2.81%)
Apr 16, 2024
4.220
4.310
4.220
4.270
117,575
+0.01(+0.23%)
Apr 15, 2024
4.280
4.300
4.240
4.260
448,395
+0.02(+0.59%)
Apr 12, 2024
4.300
4.300
4.220
4.235
32,108
-0.27(-6.01%)
Apr 11, 2024
4.530
4.560
4.500
4.506
13,427
+0.00(+0.04%)
Apr 10, 2024
4.515
4.520
4.430
4.504
16,340
-0.02(-0.35%)
Apr 09, 2024
4.565
4.565
4.520
4.520
787,581
-0.05(-1.09%)
Apr 08, 2024
4.500
4.590
4.500
4.570
11,701
+0.03(+0.66%)
Apr 05, 2024
4.487
4.540
4.440
4.540
72,284
+0.10(+2.25%)
Apr 04, 2024
4.510
4.540
4.440
4.440
18,851
-0.02(-0.45%)
Apr 03, 2024
4.425
4.460
4.380
4.460
522,135
+0.05(+1.13%)
Apr 02, 2024
4.440
4.440
4.383
4.410
36,701
-0.07(-1.56%)
Apr 01, 2024
4.503
4.510
4.250
4.480
31,300
+0.01(+0.11%)
Mar 28, 2024
4.360
4.500
4.360
4.475
23,679
+0.03(+0.79%)
Mar 27, 2024
4.370
4.440
4.370
4.440
129,960
+0.03(+0.57%)
Mar 26, 2024
4.320
4.440
4.320
4.415
51,071
+0.13(+3.15%)
Mar 25, 2024
4.220
4.310
4.220
4.280
77,094
+0.08(+1.95%)
Mar 22, 2024
4.190
4.210
4.155
4.198
24,128
-0.08(-1.92%)
Mar 21, 2024
4.270
4.290
4.240
4.280
28,245
-0.11(-2.51%)
Mar 20, 2024
4.280
4.430
4.262
4.390
16,786
+0.08(+1.80%)
Mar 19, 2024
4.301
4.340
4.290
4.312
29,104
-0.08(-1.88%)
Mar 18, 2024
4.400
4.430
4.348
4.395
53,340
-0.09(-1.90%)
Mar 15, 2024
4.555
4.555
4.460
4.480
26,462
-0.06(-1.32%)
Mar 14, 2024
4.640
4.654
4.540
4.540
439,635
-0.07(-1.52%)
Mar 13, 2024
4.537
4.613
4.537
4.610
28,100
+0.04(+0.93%)
Mar 12, 2024
4.540
4.620
4.520
4.567
27,828
+0.06(+1.27%)
Mar 11, 2024
4.522
4.540
4.470
4.510
35,084
+0.03(+0.67%)
Mar 08, 2024
4.500
4.537
4.450
4.480
23,733
-0.06(-1.32%)
Mar 07, 2024
4.480
4.540
4.460
4.540
36,703
+0.05(+1.11%)
Mar 06, 2024
4.435
4.500
4.435
4.490
326,424
+0.10(+2.28%)
Mar 05, 2024
4.408
4.450
4.375
4.390
371,190
-0.02(-0.45%)
Mar 04, 2024
4.383
4.420
4.383
4.410
754,752
-0.08(-1.67%)
Mar 01, 2024
4.473
4.520
4.450
4.485
117,269
-0.04(-0.99%)
Feb 29, 2024
4.610
4.610
4.520
4.530
63,435
-0.03(-0.60%)
Feb 28, 2024
4.540
4.580
4.505
4.558
49,786
+0.22(+5.01%)
Feb 27, 2024
4.500
4.500
4.335
4.340
52,496
-0.19(-4.09%)
Feb 26, 2024
4.540
4.572
4.500
4.525
23,805
-0.01(-0.33%)
Feb 23, 2024
4.500
4.577
4.480
4.540
80,070
+0.01(+0.22%)
Feb 22, 2024
4.520
4.585
4.500
4.530
36,727
-0.01(-0.22%)
Feb 21, 2024
4.484
4.540
4.460
4.540
66,727
+0.09(+2.02%)
Feb 20, 2024
4.420
4.470
4.395
4.450
49,202
-0.05(-1.11%)
Feb 16, 2024
4.540
4.560
4.490
4.500
58,568
-0.01(-0.22%)
Feb 15, 2024
4.510
4.553
4.470
4.510
56,945
+0.06(+1.35%)
Feb 14, 2024
4.390
4.450
4.370
4.450
121,773
+0.22(+5.26%)
Feb 13, 2024
4.250
4.320
4.220
4.228
163,021
-0.17(-3.92%)
Feb 12, 2024
4.412
4.450
4.400
4.400
77,674
+0.05(+1.15%)
Feb 09, 2024
4.290
4.360
4.290
4.350
173,664
+0.07(+1.64%)
Feb 08, 2024
4.260
4.350
4.260
4.280
61,532
+0.02(+0.35%)
Feb 07, 2024
4.250
4.330
4.220
4.265
86,166
+0.02(+0.57%)
Feb 06, 2024
4.170
4.250
4.170
4.241
90,935
+0.05(+1.21%)
Feb 05, 2024
4.197
4.240
4.170
4.190
155,610
+0.07(+1.70%)
Feb 02, 2024
4.098
4.140
4.050
4.120
67,004
+0.03(+0.73%)
Feb 01, 2024
4.070
4.120
4.050
4.090
230,740
+0.14(+3.44%)
Jan 31, 2024
4.025
4.050
3.940
3.954
228,302
-0.09(-2.13%)
Jan 30, 2024
4.000
4.080
4.000
4.040
65,976
-0.04(-0.98%)
Jan 29, 2024
4.020
4.100
4.020
4.080
254,483
+0.00(+0.00%)
Jan 26, 2024
4.070
4.120
4.051
4.080
96,456
+0.03(+0.72%)
Jan 25, 2024
4.050
4.090
4.000
4.051
97,395
-0.08(-1.91%)
Jan 24, 2024
4.240
4.260
4.110
4.130
296,696
-0.47(-10.22%)
Jan 23, 2024
4.600
4.620
4.580
4.600
1,174,160
+0.01(+0.22%)
Jan 22, 2024
4.577
4.610
4.540
4.590
1,348,608
+0.01(+0.22%)
Jan 19, 2024
4.570
4.620
4.510
4.580
1,962,319
-0.08(-1.72%)
Jan 18, 2024
4.630
4.699
4.589
4.660
299,528
-0.04(-0.85%)
Jan 17, 2024
4.638
4.700
4.625
4.700
101,208
-0.14(-2.89%)
Jan 16, 2024
4.840
4.889
4.810
4.840
213,934
-0.31(-6.03%)
Jan 12, 2024
5.180
5.220
5.100
5.151
79,410
-0.02(-0.43%)
Jan 11, 2024
5.162
5.192
5.070
5.173
402,272
-0.00(-0.05%)
Jan 10, 2024
5.140
5.210
5.090
5.175
33,392
+0.05(+1.07%)
Jan 09, 2024
5.105
5.120
5.060
5.120
60,983
-0.05(-1.04%)
Jan 08, 2024
4.980
5.180
4.980
5.174
222,951
+0.07(+1.35%)
Jan 05, 2024
5.070
5.150
5.070
5.105
24,581
+0.01(+0.10%)
Jan 04, 2024
5.060
5.130
5.008
5.100
178,701
-0.30(-5.56%)
Jan 03, 2024
5.357
5.420
5.330
5.400
45,725
-0.04(-0.74%)
Jan 02, 2024
5.438
5.520
5.430
5.440
63,997
-0.11(-1.98%)
Dec 29, 2023
5.550
5.555
5.490
5.550
103,269
+0.02(+0.36%)
Dec 28, 2023
5.460
5.590
5.460
5.530
59,098
-0.02(-0.36%)
Dec 27, 2023
5.560
5.587
5.508
5.550
200,728
+0.05(+0.91%)
Dec 26, 2023
5.460
5.540
5.460
5.500
90,714
+0.02(+0.36%)
Dec 22, 2023
5.470
5.530
5.420
5.480
130,298
-0.39(-6.64%)
Dec 21, 2023
5.940
5.940
5.814
5.870
385,405
+0.08(+1.38%)
Dec 20, 2023
5.830
5.930
5.780
5.790
63,121
-0.07(-1.19%)
Dec 19, 2023
5.820
5.910
5.800
5.860
100,935
+0.12(+2.09%)
Dec 18, 2023
5.678
5.800
5.670
5.740
97,176
+0.02(+0.35%)
Dec 15, 2023
5.810
5.810
5.660
5.720
147,333
-0.28(-4.67%)
Dec 14, 2023
5.955
6.090
5.930
6.000
74,552
+0.15(+2.56%)
Dec 13, 2023
5.755
5.850
5.670
5.850
87,381
+0.14(+2.45%)
Dec 12, 2023
5.735
5.770
5.690
5.710
85,570
-0.05(-0.90%)
Dec 11, 2023
5.760
5.793
5.700
5.762
361,486
-0.23(-3.81%)
Dec 08, 2023
5.970
6.040
5.950
5.990
166,333
-0.03(-0.50%)
Dec 07, 2023
5.963
6.048
5.890
6.020
209,892
-0.34(-5.31%)
Dec 06, 2023
6.500
6.500
6.317
6.357
548,026
-0.17(-2.64%)
Dec 05, 2023
6.533
6.533
6.400
6.530
644,809
+0.07(+1.08%)
Dec 04, 2023
6.480
6.510
6.410
6.460
133,087
-0.02(-0.31%)
Dec 01, 2023
6.340
6.480
6.340
6.480
1,143,034
-0.02(-0.31%)
Nov 30, 2023
6.310
6.500
6.280
6.500
958,363
+0.17(+2.60%)
Nov 29, 2023
6.220
6.372
6.220
6.335
1,123,674
+0.21(+3.51%)
Nov 28, 2023
6.103
6.200
6.020
6.120
266,731
-0.01(-0.16%)
Nov 27, 2023
6.090
6.150
6.030
6.130
59,637
+0.03(+0.49%)
Nov 24, 2023
6.130
6.130
5.930
6.100
38,878
+0.07(+1.16%)
Nov 22, 2023
5.910
6.080
5.860
6.030
57,719
+0.22(+3.79%)
Nov 21, 2023
5.915
5.915
5.790
5.810
82,127
-0.08(-1.36%)
Nov 20, 2023
5.910
5.910
5.830
5.890
43,518
-0.11(-1.83%)
Nov 17, 2023
5.610
6.000
5.610
6.000
22,177
+0.29(+5.08%)
Nov 16, 2023
5.750
5.780
5.610
5.710
46,952
-0.26(-4.36%)
Nov 15, 2023
5.950
5.984
5.860
5.970
105,819
+0.15(+2.58%)
Nov 14, 2023
5.805
5.930
5.730
5.820
26,631
+0.25(+4.49%)
Nov 13, 2023
5.530
5.630
5.530
5.570
51,079
-0.24(-4.13%)
Nov 10, 2023
5.702
5.810
5.700
5.810
28,235
-0.15(-2.52%)
Nov 09, 2023
6.050
6.079
5.920
5.960
51,206
-0.00(-0.08%)
Nov 08, 2023
5.957
6.020
5.830
5.965
54,406
+0.08(+1.27%)
Nov 07, 2023
5.872
5.980
5.810
5.890
48,373
+0.00(+0.00%)
Nov 06, 2023
5.940
5.940
5.820
5.890
55,463
+0.00(+0.00%)
Nov 03, 2023
5.987
6.040
5.890
5.890
39,138
+0.08(+1.38%)
Nov 02, 2023
5.800
5.880
5.700
5.810
23,685
+0.13(+2.38%)
Nov 01, 2023
5.590
5.680
5.520
5.675
42,113
+0.11(+2.02%)
Oct 31, 2023
5.600
5.798
5.540
5.562
96,954
+0.03(+0.59%)
Oct 30, 2023
5.570
5.640
5.097
5.530
961,036
+0.02(+0.44%)
Oct 27, 2023
5.560
5.580
5.480
5.506
32,131
-0.01(-0.26%)
Oct 26, 2023
5.600
5.700
5.510
5.520
43,267
-0.15(-2.65%)
Oct 25, 2023
5.660
5.784
5.655
5.670
73,087
-0.04(-0.70%)
Oct 24, 2023
5.670
5.770
5.550
5.710
173,915
+0.37(+6.93%)
Oct 23, 2023
5.285
5.430
5.269
5.340
55,967
+0.10(+1.91%)
Oct 20, 2023
5.327
5.327
5.230
5.240
33,113
-0.07(-1.32%)
Oct 19, 2023
5.340
5.390
5.240
5.310
33,364
-0.05(-0.93%)
Oct 18, 2023
5.380
5.400
5.300
5.360
12,864
-0.04(-0.74%)
Oct 17, 2023
5.232
5.420
5.230
5.400
120,208
+0.03(+0.56%)
Oct 16, 2023
5.311
5.370
5.290
5.370
66,100
+0.05(+0.94%)
Oct 13, 2023
5.370
5.370
5.260
5.320
42,668
-0.20(-3.62%)
Oct 12, 2023
5.560
5.590
5.450
5.520
18,544
-0.08(-1.43%)
Oct 11, 2023
5.760
5.760
5.590
5.600
54,593
-0.03(-0.53%)
Oct 10, 2023
5.668
5.690
5.630
5.630
59,590
+0.08(+1.44%)
Oct 09, 2023
5.595
5.595
5.470
5.550
526,273
-0.13(-2.29%)
Oct 06, 2023
5.540
5.690
5.540
5.680
89,660
+0.13(+2.31%)
Oct 05, 2023
5.570
5.600
5.500
5.552
133,871
-0.69(-11.06%)
Oct 04, 2023
6.240
6.250
6.180
6.242
43,436
+0.10(+1.59%)
Oct 03, 2023
6.160
6.220
6.110
6.145
28,045
+0.03(+0.57%)
Oct 02, 2023
6.130
6.210
6.110
6.110
50,503
-0.10(-1.61%)
Sep 29, 2023
6.280
6.280
6.110
6.210
14,249
+0.35(+5.97%)
Sep 28, 2023
5.785
5.860
5.780
5.860
32,035
-0.04(-0.68%)
Sep 27, 2023
5.902
5.940
5.840
5.900
47,131
-0.07(-1.17%)
Sep 26, 2023
6.082
6.082
5.970
5.970
27,128
-0.13(-2.13%)
Sep 25, 2023
6.100
6.100
6.044
6.100
40,987
-0.15(-2.40%)
Sep 22, 2023
6.250
6.320
5.100
6.250
1,123,209
+0.07(+1.13%)
Sep 21, 2023
6.260
6.300
6.180
6.180
26,843
-0.04(-0.64%)
Sep 20, 2023
6.350
6.370
6.220
6.220
26,559
-0.05(-0.80%)
Sep 19, 2023
6.298
6.350
6.270
6.270
59,341
-0.07(-1.10%)
Sep 18, 2023
6.393
6.470
6.340
6.340
23,999
-0.14(-2.16%)
Sep 15, 2023
6.510
6.510
6.400
6.480
20,160
-0.08(-1.22%)
Sep 14, 2023
6.490
6.560
6.430
6.560
16,586
-0.01(-0.15%)
Sep 13, 2023
6.530
6.570
6.450
6.570
19,785
-0.04(-0.61%)
Sep 12, 2023
6.531
6.620
6.531
6.610
89,683
+0.04(+0.61%)
Sep 11, 2023
6.600
6.650
6.570
6.570
7,723
+0.11(+1.70%)
Sep 08, 2023
6.525
6.570
6.460
6.460
11,792
+0.12(+1.89%)
Sep 07, 2023
6.400
6.430
6.340
6.340
69,135
-0.17(-2.61%)
Sep 06, 2023
6.527
6.630
6.490
6.510
31,637
-0.03(-0.38%)
Sep 05, 2023
6.640
6.640
6.470
6.535
32,639
-0.17(-2.54%)
Sep 01, 2023
6.660
6.730
6.640
6.705
93,607
-0.02(-0.30%)
Aug 31, 2023
6.780
6.780
6.640
6.725
12,476
-0.02(-0.22%)
Aug 30, 2023
6.740
6.780
6.660
6.740
9,200
+0.01(+0.15%)
Aug 29, 2023
6.540
6.730
6.540
6.730
51,480
+0.22(+3.38%)
Aug 28, 2023
6.530
6.580
6.440
6.510
34,826
+0.09(+1.40%)
Aug 25, 2023
6.465
6.520
6.390
6.420
13,976
-0.01(-0.22%)
Aug 24, 2023
6.485
6.590
6.434
6.434
20,170
-0.07(-1.02%)
Aug 23, 2023
6.480
6.580
6.430
6.500
20,485
-0.29(-4.27%)
Aug 22, 2023
6.700
6.790
6.640
6.790
53,945
+0.00(+0.00%)
Aug 21, 2023
6.761
6.790
6.680
6.790
17,251
+0.05(+0.82%)
Aug 18, 2023
6.695
6.810
6.660
6.735
17,732
-0.15(-2.25%)
Aug 17, 2023
6.906
6.990
6.856
6.890
79,224
+0.01(+0.14%)
Aug 16, 2023
7.010
7.030
6.880
6.880
136,419
-0.11(-1.57%)
Aug 15, 2023
6.970
7.050
6.930
6.990
136,597
-0.03(-0.43%)
Aug 14, 2023
7.010
7.030
6.980
7.020
129,681
-0.08(-1.13%)
Aug 11, 2023
7.035
7.110
7.030
7.100
37,376
+0.08(+1.14%)
Aug 10, 2023
7.235
7.235
7.020
7.020
33,846
+0.12(+1.81%)
Aug 09, 2023
6.950
6.950
6.852
6.895
37,814
+0.02(+0.29%)
Aug 08, 2023
6.830
6.890
6.820
6.875
60,622
+0.00(+0.07%)
Aug 07, 2023
6.890
6.930
6.850
6.870
25,315
+0.03(+0.44%)
Aug 04, 2023
6.900
6.968
6.840
6.840
260,343
+0.19(+2.86%)
Aug 03, 2023
6.580
6.680
6.580
6.650
214,873
+0.13(+1.99%)
Aug 02, 2023
6.520
6.600
6.510
6.520
9,085
-0.07(-1.06%)
Aug 01, 2023
6.550
6.650
6.530
6.590
8,041
-0.12(-1.79%)
Jul 31, 2023
6.700
6.800
6.690
6.710
9,038
-0.03(-0.37%)
Jul 28, 2023
6.611
6.880
6.611
6.735
52,092
+0.07(+0.97%)
Jul 27, 2023
6.740
6.740
6.643
6.670
4,982
+0.08(+1.21%)
Jul 26, 2023
6.400
6.590
6.380
6.590
73,208
+0.29(+4.60%)
Jul 25, 2023
6.200
6.400
6.170
6.300
23,152
+0.04(+0.64%)
Jul 24, 2023
6.200
6.360
6.160
6.260
29,976
-0.03(-0.48%)
Jul 21, 2023
6.350
6.350
6.258
6.290
61,172
-0.06(-0.94%)
Jul 20, 2023
6.505
6.680
6.350
6.350
2,955,733
-0.28(-4.22%)
Jul 19, 2023
6.585
6.675
6.550
6.630
1,323,349
+0.15(+2.31%)
Jul 18, 2023
6.440
6.500
6.400
6.480
199,942
+0.19(+2.96%)
Jul 17, 2023
6.240
6.320
6.240
6.294
5,832
-0.04(-0.57%)
Jul 14, 2023
6.340
6.400
6.330
6.330
18,754
+0.03(+0.48%)
Jul 13, 2023
6.300
6.430
6.300
6.300
7,476
+0.08(+1.29%)
Jul 12, 2023
6.210
6.300
6.205
6.220
1,347
+0.16(+2.64%)
Jul 11, 2023
5.960
6.060
5.960
6.060
590
+0.26(+4.48%)
Jul 10, 2023
5.900
5.980
5.660
5.800
8,778
+0.14(+2.47%)
Jul 07, 2023
5.720
5.720
5.660
5.660
4,077
-0.03(-0.52%)
Jul 06, 2023
5.600
5.690
5.540
5.690
3,223
-0.16(-2.65%)
Jul 05, 2023
5.884
5.884
5.751
5.845
27,157
-0.25(-4.18%)
Jul 03, 2023
6.022
6.100
5.945
6.100
2,541
+0.14(+2.35%)
Jun 30, 2023
5.900
6.020
5.798
5.960
40,665
+0.12(+2.05%)
Jun 29, 2023
5.870
5.870
5.730
5.840
273,074
+0.06(+1.04%)
Jun 28, 2023
5.850
5.900
5.770
5.780
35,353
-0.06(-1.03%)
Jun 27, 2023
5.840
5.840
5.780
5.840
924
-0.06(-1.02%)
Jun 26, 2023
5.870
5.900
5.700
5.900
3,144
+0.28(+4.98%)
Jun 23, 2023
5.674
5.674
5.540
5.620
2,459
-0.05(-0.88%)
Jun 22, 2023
5.680
5.700
5.660
5.670
16,581
+0.42(+8.00%)
Jun 21, 2023
5.270
5.270
5.215
5.250
5,011
-0.18(-3.31%)
Jun 20, 2023
5.315
5.430
5.300
5.430
1,381
-0.12(-2.08%)
Jun 16, 2023
5.545
5.545
5.545
5.545
115,402
+0.05(+1.00%)
Jun 15, 2023
5.480
5.640
5.430
5.490
75,377
-0.09(-1.65%)
Jun 14, 2023
5.395
5.680
5.243
5.582
658,776
+0.04(+0.76%)
Jun 13, 2023
5.480
5.550
5.480
5.540
624,233
+0.12(+2.21%)
Jun 12, 2023
5.390
5.520
5.390
5.420
9,054
+0.19(+3.63%)
Jun 09, 2023
5.300
5.350
5.097
5.230
927,060
+0.12(+2.35%)
Jun 08, 2023
5.130
5.151
5.091
5.110
2,209,131
-0.00(-0.10%)
Jun 07, 2023
5.150
5.240
5.095
5.115
1,632,179
-0.01(-0.29%)
Jun 06, 2023
4.991
5.130
4.946
5.130
4,242
+0.15(+3.09%)
Jun 05, 2023
4.970
5.120
4.970
4.976
158,993
+0.02(+0.32%)
Jun 02, 2023
4.990
5.050
4.960
4.960
4,955
+0.19(+3.98%)
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.