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
Ferroglobe Plc Os
(NQ:
GSM
)
5.770
-0.200 (-3.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 31, 2024
5.880
5.970
5.690
5.950
1,607,303
+0.10(+1.71%)
May 30, 2024
5.850
5.920
5.830
5.850
943,566
-0.02(-0.34%)
May 29, 2024
5.940
6.000
5.870
5.870
903,318
-0.17(-2.81%)
May 28, 2024
6.010
6.120
5.980
6.040
843,240
+0.07(+1.17%)
May 24, 2024
5.770
5.980
5.770
5.970
1,133,203
+0.19(+3.29%)
May 23, 2024
6.080
6.080
5.770
5.780
1,490,244
-0.27(-4.46%)
May 22, 2024
6.020
6.090
5.930
6.050
905,433
-0.05(-0.82%)
May 21, 2024
6.160
6.160
6.055
6.100
701,809
-0.06(-0.97%)
May 20, 2024
6.040
6.190
5.985
6.160
876,515
+0.13(+2.16%)
May 17, 2024
6.010
6.180
5.965
6.030
1,951,041
+0.09(+1.52%)
May 16, 2024
5.960
5.980
5.830
5.940
1,319,120
-0.05(-0.83%)
May 15, 2024
5.780
6.115
5.400
5.990
4,643,662
+0.41(+7.35%)
May 14, 2024
5.510
5.680
5.480
5.580
2,638,008
+0.13(+2.39%)
May 13, 2024
5.480
5.505
5.375
5.450
1,413,266
+0.01(+0.18%)
May 10, 2024
5.470
5.480
5.410
5.440
703,292
-0.04(-0.73%)
May 09, 2024
5.390
5.505
5.350
5.480
1,249,891
+0.12(+2.24%)
May 08, 2024
5.400
5.400
5.265
5.360
860,655
-0.04(-0.74%)
May 07, 2024
5.420
5.525
5.380
5.400
983,561
-0.03(-0.55%)
May 06, 2024
5.380
5.630
5.370
5.430
1,282,386
+0.05(+0.93%)
May 03, 2024
5.360
5.390
5.260
5.380
1,481,462
+0.04(+0.75%)
May 02, 2024
5.290
5.420
5.200
5.340
1,316,775
+0.13(+2.50%)
May 01, 2024
5.240
5.340
5.200
5.210
1,702,640
-0.04(-0.76%)
Apr 30, 2024
5.230
5.350
5.215
5.250
1,211,775
-0.06(-1.13%)
Apr 29, 2024
5.220
5.410
5.200
5.310
1,113,909
+0.08(+1.53%)
Apr 26, 2024
5.230
5.330
5.180
5.230
1,292,559
+0.04(+0.77%)
Apr 25, 2024
5.070
5.210
5.030
5.190
1,069,124
+0.10(+1.96%)
Apr 24, 2024
5.010
5.130
5.000
5.090
1,372,593
+0.07(+1.39%)
Apr 23, 2024
4.950
5.500
4.890
5.020
933,476
+0.01(+0.20%)
Apr 22, 2024
5.010
5.055
4.890
5.010
472,966
+0.00(+0.00%)
Apr 19, 2024
5.000
5.090
4.980
5.010
1,275,262
-0.02(-0.40%)
Apr 18, 2024
5.000
5.130
4.950
5.030
718,392
+0.04(+0.80%)
Apr 17, 2024
5.090
5.237
4.975
4.990
743,710
-0.06(-1.19%)
Apr 16, 2024
5.070
5.090
4.950
5.050
664,996
-0.08(-1.56%)
Apr 15, 2024
5.180
5.200
5.080
5.130
807,593
-0.02(-0.39%)
Apr 12, 2024
5.490
5.525
5.120
5.150
1,031,772
-0.29(-5.33%)
Apr 11, 2024
5.570
5.650
5.330
5.440
2,105,784
-0.14(-2.51%)
Apr 10, 2024
5.160
5.645
5.110
5.580
8,204,043
+0.33(+6.29%)
Apr 09, 2024
5.260
5.320
5.190
5.250
1,004,862
+0.05(+0.96%)
Apr 08, 2024
5.150
5.250
5.070
5.200
635,649
+0.11(+2.16%)
Apr 05, 2024
5.030
5.120
5.010
5.090
1,119,995
+0.03(+0.59%)
Apr 04, 2024
5.110
5.215
5.050
5.060
886,833
-0.04(-0.78%)
Apr 03, 2024
5.000
5.120
4.990
5.100
1,170,029
+0.15(+3.03%)
Apr 02, 2024
4.800
5.070
4.735
4.950
2,296,265
+0.19(+3.99%)
Apr 01, 2024
5.040
5.058
4.760
4.760
1,398,384
-0.22(-4.42%)
Mar 28, 2024
4.950
4.995
4.955
4.980
891,431
+0.04(+0.81%)
Mar 27, 2024
4.830
4.970
4.800
4.940
1,308,187
+0.11(+2.28%)
Mar 26, 2024
4.760
4.880
4.750
4.830
1,255,417
+0.08(+1.68%)
Mar 25, 2024
4.730
4.831
4.670
4.750
1,037,626
+0.01(+0.21%)
Mar 22, 2024
4.680
4.755
4.650
4.740
805,792
+0.04(+0.96%)
Mar 21, 2024
4.800
4.810
4.690
4.695
1,995,718
-0.04(-0.89%)
Mar 20, 2024
4.498
4.757
4.488
4.737
1,779,783
+0.22(+4.86%)
Mar 19, 2024
4.408
4.548
4.353
4.518
1,524,331
+0.10(+2.26%)
Mar 18, 2024
4.448
4.468
4.373
4.418
815,279
-0.04(-0.89%)
Mar 15, 2024
4.308
4.538
4.288
4.458
1,889,316
+0.12(+2.76%)
Mar 14, 2024
4.368
4.408
4.288
4.338
1,264,579
-0.03(-0.68%)
Mar 13, 2024
4.388
4.478
4.348
4.368
1,016,896
+0.00(+0.00%)
Mar 12, 2024
4.368
4.478
4.318
4.368
1,172,732
+0.07(+1.62%)
Mar 11, 2024
4.418
4.473
4.298
4.298
1,335,392
-0.16(-3.58%)
Mar 08, 2024
4.577
4.597
4.438
4.458
1,977,592
-0.07(-1.54%)
Mar 07, 2024
4.398
4.637
4.398
4.528
3,151,075
+0.18(+4.13%)
Mar 06, 2024
4.368
4.388
4.283
4.348
2,253,341
+0.02(+0.46%)
Mar 05, 2024
4.388
4.448
4.313
4.328
2,119,184
-0.13(-2.91%)
Mar 04, 2024
4.538
4.587
4.388
4.458
2,387,229
-0.08(-1.76%)
Mar 01, 2024
4.548
4.657
4.508
4.538
1,414,218
+0.00(+0.00%)
Feb 29, 2024
4.587
4.617
4.478
4.538
1,389,915
+0.01(+0.22%)
Feb 28, 2024
4.737
4.737
4.503
4.528
3,508,475
-0.22(-4.62%)
Feb 27, 2024
4.897
4.936
4.717
4.747
1,905,158
-0.10(-2.06%)
Feb 26, 2024
4.827
4.936
4.827
4.847
2,790,105
-0.08(-1.62%)
Feb 23, 2024
4.917
5.006
4.687
4.926
2,782,130
+0.06(+1.23%)
Feb 22, 2024
4.647
5.176
4.637
4.867
4,921,757
-0.33(-6.33%)
Feb 21, 2024
5.116
5.236
5.021
5.196
1,988,805
+0.13(+2.56%)
Feb 20, 2024
5.236
5.256
5.046
5.066
2,129,429
-0.24(-4.51%)
Feb 16, 2024
5.266
5.425
5.256
5.305
1,695,685
+0.04(+0.76%)
Feb 15, 2024
5.236
5.345
5.116
5.266
2,253,176
+0.05(+0.96%)
Feb 14, 2024
5.046
5.325
5.036
5.216
2,264,097
+0.25(+5.02%)
Feb 13, 2024
5.066
5.066
4.912
4.966
1,451,098
-0.16(-3.11%)
Feb 12, 2024
5.116
5.246
5.116
5.126
736,771
-0.01(-0.19%)
Feb 09, 2024
5.126
5.246
5.066
5.136
1,162,870
+0.00(+0.00%)
Feb 08, 2024
5.086
5.191
5.036
5.136
855,510
+0.04(+0.78%)
Feb 07, 2024
5.046
5.096
4.986
5.096
781,940
+0.03(+0.59%)
Feb 06, 2024
4.986
5.206
4.926
5.066
1,549,790
+0.16(+3.25%)
Feb 05, 2024
4.966
5.016
4.877
4.907
1,013,229
-0.11(-2.19%)
Feb 02, 2024
5.006
5.066
4.981
5.016
885,675
-0.05(-0.98%)
Feb 01, 2024
5.076
5.191
5.046
5.066
1,312,141
+0.02(+0.40%)
Jan 31, 2024
5.056
5.196
5.016
5.046
1,397,190
-0.03(-0.59%)
Jan 30, 2024
5.116
5.141
5.036
5.076
840,048
-0.05(-0.97%)
Jan 29, 2024
5.036
5.216
4.936
5.126
1,894,108
+0.06(+1.18%)
Jan 26, 2024
5.086
5.226
5.026
5.066
1,411,207
-0.02(-0.39%)
Jan 25, 2024
5.365
5.375
5.066
5.086
2,676,329
-0.23(-4.32%)
Jan 24, 2024
5.774
5.774
5.276
5.315
2,573,275
-0.35(-6.16%)
Jan 23, 2024
6.013
6.033
5.635
5.664
2,113,994
-0.30(-5.02%)
Jan 22, 2024
6.033
6.073
5.809
5.964
1,922,935
-0.12(-1.97%)
Jan 19, 2024
6.093
6.093
5.824
6.083
928,732
+0.01(+0.16%)
Jan 18, 2024
6.033
6.088
5.914
6.073
1,026,159
+0.07(+1.16%)
Jan 17, 2024
5.974
6.073
5.844
6.004
1,027,590
-0.12(-1.95%)
Jan 16, 2024
6.023
6.213
5.974
6.123
1,073,519
+0.04(+0.66%)
Jan 12, 2024
6.203
6.243
6.063
6.083
487,501
-0.01(-0.16%)
Jan 11, 2024
6.103
6.136
5.969
6.093
563,249
-0.05(-0.81%)
Jan 10, 2024
6.273
6.273
6.095
6.143
681,370
-0.14(-2.22%)
Jan 09, 2024
6.333
6.353
6.193
6.283
955,688
-0.09(-1.41%)
Jan 08, 2024
6.303
6.447
6.268
6.373
1,081,876
+0.06(+0.95%)
Jan 05, 2024
6.193
6.387
6.143
6.313
776,474
+0.04(+0.64%)
Jan 04, 2024
6.293
6.323
6.243
6.273
483,095
-0.01(-0.16%)
Jan 03, 2024
6.363
6.412
6.218
6.283
873,863
-0.21(-3.23%)
Jan 02, 2024
6.412
6.707
6.402
6.492
1,134,578
+0.00(+0.00%)
Dec 29, 2023
6.662
6.672
6.412
6.492
1,454,402
-0.21(-3.13%)
Dec 28, 2023
6.672
6.722
6.602
6.702
672,654
-0.01(-0.15%)
Dec 27, 2023
6.682
6.761
6.592
6.712
630,290
+0.02(+0.30%)
Dec 26, 2023
6.732
6.751
6.612
6.692
824,391
+0.02(+0.30%)
Dec 22, 2023
6.512
6.722
6.492
6.672
951,339
+0.16(+2.45%)
Dec 21, 2023
6.373
6.512
6.353
6.512
949,028
+0.22(+3.49%)
Dec 20, 2023
6.472
6.522
6.283
6.293
625,129
-0.16(-2.47%)
Dec 19, 2023
6.392
6.507
6.348
6.452
745,595
+0.12(+1.89%)
Dec 18, 2023
6.512
6.532
6.333
6.333
659,109
-0.12(-1.85%)
Dec 15, 2023
6.542
6.592
6.343
6.452
829,884
-0.10(-1.52%)
Dec 14, 2023
6.612
6.737
6.407
6.552
1,403,479
+0.03(+0.46%)
Dec 13, 2023
5.984
6.542
5.915
6.522
2,942,471
+0.55(+9.18%)
Dec 12, 2023
6.093
6.093
5.864
5.974
1,073,815
-0.12(-1.96%)
Dec 11, 2023
6.033
6.103
5.944
6.093
891,318
+0.00(+0.00%)
Dec 08, 2023
6.093
6.198
6.043
6.093
837,619
+0.00(+0.00%)
Dec 07, 2023
6.073
6.163
5.984
6.093
1,238,777
+0.10(+1.66%)
Dec 06, 2023
5.934
6.031
5.789
5.994
1,794,016
+0.13(+2.21%)
Dec 05, 2023
6.133
6.133
5.819
5.864
974,825
-0.24(-3.92%)
Dec 04, 2023
6.023
6.121
5.894
6.103
2,805,817
+0.00(+0.00%)
Dec 01, 2023
5.774
6.218
5.744
6.103
2,950,902
+0.33(+5.70%)
Nov 30, 2023
5.345
5.954
5.315
5.774
4,838,781
+0.41(+7.62%)
Nov 29, 2023
5.176
5.455
5.161
5.365
1,534,349
+0.22(+4.26%)
Nov 28, 2023
4.926
5.156
4.907
5.146
1,079,936
+0.22(+4.45%)
Nov 27, 2023
4.936
4.951
4.857
4.926
583,204
-0.04(-0.80%)
Nov 24, 2023
4.917
5.011
4.877
4.966
387,618
+0.04(+0.81%)
Nov 22, 2023
4.877
4.976
4.817
4.926
411,248
+0.05(+1.02%)
Nov 21, 2023
4.907
4.976
4.852
4.877
559,721
-0.04(-0.81%)
Nov 20, 2023
4.986
5.026
4.858
4.917
713,709
-0.06(-1.20%)
Nov 17, 2023
4.907
5.016
4.882
4.976
1,443,044
+0.13(+2.67%)
Nov 16, 2023
4.827
4.892
4.767
4.847
1,340,779
-0.03(-0.61%)
Nov 15, 2023
4.657
4.966
4.657
4.877
1,281,721
+0.22(+4.71%)
Nov 14, 2023
4.528
4.752
4.528
4.657
821,804
+0.26(+5.90%)
Nov 13, 2023
4.448
4.493
4.288
4.398
1,080,104
-0.02(-0.45%)
Nov 10, 2023
4.597
4.597
4.243
4.418
1,933,309
-0.06(-1.34%)
Nov 09, 2023
4.687
4.762
4.478
4.478
1,435,129
-0.21(-4.47%)
Nov 08, 2023
5.016
5.066
4.622
4.687
2,705,774
+0.24(+5.38%)
Nov 07, 2023
4.518
4.567
4.378
4.448
1,651,717
-0.07(-1.55%)
Nov 06, 2023
4.697
4.697
4.518
4.518
1,190,836
-0.17(-3.62%)
Nov 03, 2023
4.637
4.797
4.637
4.687
1,563,767
+0.09(+1.95%)
Nov 02, 2023
4.498
4.677
4.498
4.597
2,331,349
+0.16(+3.60%)
Nov 01, 2023
4.498
4.508
4.358
4.438
2,278,392
-0.10(-2.20%)
Oct 31, 2023
4.428
4.557
4.363
4.538
1,466,547
+0.11(+2.48%)
Oct 30, 2023
4.508
4.627
4.403
4.428
1,045,288
+0.01(+0.23%)
Oct 27, 2023
4.528
4.592
4.408
4.418
711,643
-0.07(-1.56%)
Oct 26, 2023
4.438
4.528
4.358
4.488
982,052
+0.05(+1.12%)
Oct 25, 2023
4.637
4.637
4.418
4.438
628,040
-0.20(-4.30%)
Oct 24, 2023
4.518
4.677
4.518
4.637
990,431
+0.14(+3.10%)
Oct 23, 2023
4.388
4.548
4.268
4.498
918,848
+0.08(+1.81%)
Oct 20, 2023
4.637
4.637
4.398
4.418
835,339
-0.21(-4.53%)
Oct 19, 2023
4.677
4.827
4.607
4.627
672,683
-0.07(-1.49%)
Oct 18, 2023
4.857
4.877
4.697
4.697
1,217,175
-0.22(-4.46%)
Oct 17, 2023
4.837
4.986
4.837
4.917
557,519
+0.06(+1.23%)
Oct 16, 2023
4.897
4.966
4.817
4.857
710,103
+0.00(+0.00%)
Oct 13, 2023
4.966
5.021
4.848
4.857
530,233
-0.11(-2.21%)
Oct 12, 2023
5.086
5.091
4.907
4.966
624,702
-0.11(-2.16%)
Oct 11, 2023
5.156
5.161
5.056
5.076
952,508
-0.05(-0.97%)
Oct 10, 2023
5.076
5.176
5.076
5.126
545,469
+0.07(+1.38%)
Oct 09, 2023
4.996
5.111
4.966
5.056
416,798
+0.05(+1.00%)
Oct 06, 2023
4.817
5.056
4.812
5.006
566,691
+0.12(+2.45%)
Oct 05, 2023
4.817
4.926
4.757
4.887
699,935
+0.08(+1.66%)
Oct 04, 2023
5.036
5.066
4.777
4.807
1,539,794
-0.26(-5.12%)
Oct 03, 2023
4.946
5.081
4.946
5.066
1,075,505
+0.08(+1.60%)
Oct 02, 2023
5.166
5.166
4.936
4.986
463,680
-0.20(-3.85%)
Sep 29, 2023
5.206
5.310
5.166
5.186
639,855
+0.03(+0.68%)
Sep 28, 2023
5.036
5.176
5.026
5.151
690,315
+0.10(+2.08%)
Sep 27, 2023
5.086
5.156
4.996
5.046
698,995
-0.03(-0.59%)
Sep 26, 2023
5.086
5.166
5.036
5.076
784,783
-0.06(-1.17%)
Sep 25, 2023
5.096
5.176
5.126
5.136
284,083
-0.03(-0.58%)
Sep 22, 2023
5.186
5.266
5.126
5.166
796,216
+0.01(+0.19%)
Sep 21, 2023
5.216
5.226
5.096
5.156
1,283,710
-0.15(-2.82%)
Sep 20, 2023
5.335
5.475
5.305
5.305
1,044,021
+0.01(+0.19%)
Sep 19, 2023
5.186
5.335
5.161
5.295
446,023
+0.11(+2.12%)
Sep 18, 2023
5.435
5.435
5.156
5.186
941,154
-0.23(-4.24%)
Sep 15, 2023
5.565
5.575
5.375
5.415
932,954
-0.18(-3.21%)
Sep 14, 2023
5.505
5.694
5.505
5.595
848,611
+0.16(+2.94%)
Sep 13, 2023
5.385
5.445
5.255
5.435
964,147
+0.08(+1.49%)
Sep 12, 2023
5.305
5.420
5.295
5.355
1,146,419
+0.06(+1.13%)
Sep 11, 2023
5.385
5.435
5.285
5.295
558,864
-0.04(-0.75%)
Sep 08, 2023
5.266
5.395
5.266
5.335
675,275
+0.05(+0.94%)
Sep 07, 2023
5.276
5.305
5.216
5.285
748,069
-0.05(-0.93%)
Sep 06, 2023
5.495
5.645
5.266
5.335
931,109
-0.18(-3.26%)
Sep 05, 2023
5.365
5.545
5.355
5.515
869,976
+0.14(+2.60%)
Sep 01, 2023
5.385
5.455
5.325
5.375
467,993
+0.06(+1.13%)
Aug 31, 2023
5.315
5.375
5.260
5.315
642,099
-0.01(-0.19%)
Aug 30, 2023
5.445
5.445
5.300
5.325
539,286
-0.14(-2.55%)
Aug 29, 2023
5.415
5.475
5.335
5.465
630,212
+0.07(+1.29%)
Aug 28, 2023
5.515
5.555
5.385
5.395
755,515
-0.08(-1.46%)
Aug 25, 2023
5.495
5.585
5.425
5.475
911,232
-0.02(-0.36%)
Aug 24, 2023
5.555
5.555
5.445
5.495
883,206
-0.06(-1.08%)
Aug 23, 2023
5.595
5.625
5.440
5.555
1,038,753
-0.06(-1.07%)
Aug 22, 2023
5.704
5.774
5.600
5.615
610,917
-0.05(-0.88%)
Aug 21, 2023
5.575
5.689
5.515
5.664
836,599
+0.09(+1.61%)
Aug 18, 2023
5.505
5.659
5.454
5.575
1,402,516
-0.01(-0.18%)
Aug 17, 2023
5.645
5.714
5.530
5.585
1,656,223
-0.02(-0.36%)
Aug 16, 2023
5.076
5.645
5.066
5.605
3,688,003
+0.48(+9.34%)
Aug 15, 2023
5.385
5.565
4.991
5.126
4,744,210
+0.31(+6.42%)
Aug 14, 2023
4.777
4.827
4.627
4.817
1,475,649
+0.00(+0.00%)
Aug 11, 2023
4.917
4.917
4.747
4.817
1,070,916
-0.10(-2.03%)
Aug 10, 2023
5.036
5.046
4.867
4.917
1,013,373
-0.09(-1.79%)
Aug 09, 2023
5.325
5.475
4.917
5.006
1,408,788
+0.05(+1.01%)
Aug 08, 2023
4.976
4.985
4.787
4.956
1,347,465
-0.10(-1.97%)
Aug 07, 2023
5.036
5.111
4.971
5.056
774,904
+0.04(+0.80%)
Aug 04, 2023
5.086
5.136
5.006
5.016
475,160
-0.05(-0.98%)
Aug 03, 2023
5.036
5.131
4.926
5.066
836,735
+0.04(+0.79%)
Aug 02, 2023
5.305
5.345
5.016
5.026
995,410
-0.35(-6.49%)
Aug 01, 2023
5.355
5.430
5.285
5.375
680,641
-0.03(-0.55%)
Jul 31, 2023
5.096
5.435
5.096
5.405
1,975,794
+0.36(+7.11%)
Jul 28, 2023
5.006
5.076
4.976
5.046
791,358
+0.09(+1.81%)
Jul 27, 2023
5.156
5.164
4.931
4.956
914,157
-0.19(-3.68%)
Jul 26, 2023
5.186
5.236
5.096
5.146
474,750
-0.04(-0.77%)
Jul 25, 2023
5.106
5.285
5.106
5.186
910,002
+0.08(+1.56%)
Jul 24, 2023
5.136
5.146
5.036
5.106
956,388
+0.05(+0.99%)
Jul 21, 2023
5.016
5.116
4.986
5.056
698,337
+0.18(+3.68%)
Jul 20, 2023
5.066
5.126
4.847
4.877
569,423
-0.16(-3.17%)
Jul 19, 2023
4.996
5.046
4.961
5.036
706,994
+0.07(+1.41%)
Jul 18, 2023
4.787
5.041
4.757
4.966
948,098
+0.18(+3.75%)
Jul 17, 2023
4.837
4.956
4.757
4.787
1,146,519
-0.07(-1.44%)
Jul 14, 2023
5.026
5.026
4.847
4.857
652,339
-0.14(-2.79%)
Jul 13, 2023
4.946
5.036
4.926
4.996
780,090
+0.11(+2.24%)
Jul 12, 2023
4.847
4.976
4.827
4.887
635,985
+0.04(+0.82%)
Jul 11, 2023
4.897
4.926
4.677
4.847
1,464,468
-0.05(-1.02%)
Jul 10, 2023
4.837
4.931
4.777
4.897
347,883
+0.09(+1.87%)
Jul 07, 2023
4.687
4.867
4.687
4.807
721,041
+0.10(+2.12%)
Jul 06, 2023
4.737
4.737
4.617
4.707
1,009,779
-0.07(-1.46%)
Jul 05, 2023
4.857
4.857
4.732
4.777
531,387
-0.09(-1.84%)
Jul 03, 2023
4.807
4.926
4.797
4.867
551,499
+0.11(+2.31%)
Jun 30, 2023
4.867
4.867
4.737
4.757
610,080
-0.08(-1.65%)
Jun 29, 2023
4.797
4.862
4.787
4.837
576,573
+0.04(+0.83%)
Jun 28, 2023
4.917
4.956
4.767
4.797
626,665
-0.12(-2.43%)
Jun 27, 2023
4.926
4.991
4.847
4.917
685,420
-0.01(-0.20%)
Jun 26, 2023
4.986
4.996
4.887
4.926
620,293
-0.06(-1.20%)
Jun 23, 2023
4.956
5.006
4.847
4.986
1,529,177
-0.03(-0.60%)
Jun 22, 2023
5.036
5.071
4.991
5.016
690,727
-0.09(-1.76%)
Jun 21, 2023
5.036
5.146
5.016
5.106
747,256
+0.04(+0.79%)
Jun 20, 2023
5.106
5.106
4.941
5.066
1,687,194
-0.03(-0.59%)
Jun 16, 2023
5.295
5.345
5.076
5.096
1,442,999
-0.22(-4.13%)
Jun 15, 2023
5.236
5.325
5.136
5.315
965,759
-0.01(-0.19%)
Jun 14, 2023
5.295
5.425
5.236
5.325
1,222,206
+0.10(+1.91%)
Jun 13, 2023
5.086
5.236
5.076
5.226
1,050,391
+0.17(+3.35%)
Jun 12, 2023
5.026
5.126
4.941
5.056
1,038,401
+0.01(+0.20%)
Jun 09, 2023
5.046
5.096
4.931
5.046
493,487
+0.05(+1.00%)
Jun 08, 2023
5.116
5.156
4.971
4.996
702,252
-0.12(-2.34%)
Jun 07, 2023
5.046
5.256
5.026
5.116
1,357,896
+0.07(+1.38%)
Jun 06, 2023
4.687
5.046
4.687
5.046
1,097,363
+0.31(+6.53%)
Jun 05, 2023
4.817
4.912
4.707
4.737
1,232,861
-0.03(-0.63%)
Jun 02, 2023
4.597
4.827
4.597
4.767
1,083,933
+0.29(+6.46%)
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.