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

Global Real Estate Div Growers (TSX: GRL )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2018 8.190 8.190 8.190 0 -0.11(-1.33%)
May 28, 2018 8.300 8.300 8.300 0 +0.05(+0.61%)
May 25, 2018 8.250 8.250 8.250 8.250 900 -0.04(-0.48%)
May 23, 2018 8.290 8.290 8.290 0 +0.14(+1.72%)
May 22, 2018 8.260 8.260 8.150 8.150 1,100 -0.11(-1.33%)
May 18, 2018 8.260 8.260 8.260 0 +0.00(+0.00%)
May 17, 2018 8.270 8.270 8.260 8.260 1,000 +0.00(+0.00%)
May 16, 2018 8.290 8.300 8.260 8.260 3,108 -0.01(-0.12%)
May 15, 2018 8.260 8.280 8.260 8.270 1,500 +0.01(+0.12%)
May 14, 2018 8.270 8.270 8.260 8.260 700 -0.01(-0.12%)
May 11, 2018 8.400 8.400 8.270 8.270 648 +0.01(+0.12%)
May 10, 2018 8.270 8.270 8.260 8.260 1,200 +0.00(+0.00%)
May 09, 2018 8.260 8.260 8.260 8.260 500 -0.05(-0.60%)
May 07, 2018 8.310 8.310 8.310 0 +0.05(+0.61%)
May 04, 2018 8.310 8.310 8.260 8.260 21,200 -0.05(-0.60%)
May 03, 2018 8.310 8.310 8.310 8.310 6,700 +0.01(+0.12%)
May 01, 2018 8.300 8.300 8.300 0 +0.00(+0.00%)
Apr 30, 2018 8.300 8.300 8.300 8.300 200 +0.04(+0.48%)
Apr 25, 2018 8.260 8.260 8.260 0 +0.00(+0.00%)
Apr 24, 2018 8.260 8.260 8.260 8.260 1,100 -0.06(-0.72%)
Apr 19, 2018 8.320 8.320 8.320 0 +0.07(+0.85%)
Apr 18, 2018 8.140 8.290 8.140 8.250 2,198 +0.17(+2.10%)
Apr 17, 2018 8.060 8.080 8.030 8.080 2,000 +0.03(+0.37%)
Apr 16, 2018 8.050 8.050 8.050 8.050 871 +0.10(+1.26%)
Apr 13, 2018 8.070 8.070 7.950 7.950 4,600 -0.12(-1.49%)
Apr 12, 2018 8.110 8.110 8.070 8.070 3,000 -0.12(-1.47%)
Apr 11, 2018 8.230 8.230 8.190 8.190 657 +0.09(+1.11%)
Apr 10, 2018 8.100 8.120 8.100 8.100 18,100 +0.00(+0.00%)
Apr 09, 2018 8.150 8.150 8.100 8.100 2,000 -0.05(-0.61%)
Apr 06, 2018 8.150 8.150 8.150 8.150 300 -0.01(-0.12%)
Apr 05, 2018 8.170 8.170 8.150 8.160 3,500 +0.01(+0.12%)
Apr 03, 2018 8.150 8.150 8.150 0 +0.00(+0.00%)
Apr 02, 2018 8.160 8.160 8.150 8.150 2,900 -0.09(-1.09%)
Mar 29, 2018 8.240 8.240 8.240 0 -0.10(-1.20%)
Mar 28, 2018 8.150 8.350 8.150 8.340 12,700 +0.10(+1.21%)
Mar 27, 2018 8.240 8.240 8.240 8.240 100 +0.09(+1.10%)
Mar 26, 2018 8.150 8.150 8.150 8.150 6,500 +0.00(+0.00%)
Mar 23, 2018 8.200 8.200 8.150 8.150 10,900 -0.09(-1.09%)
Mar 22, 2018 8.210 8.240 8.200 8.240 4,700 +0.03(+0.37%)
Mar 21, 2018 8.200 8.210 8.200 8.210 1,900 -0.04(-0.48%)
Mar 20, 2018 8.150 8.250 8.150 8.250 1,500 +0.09(+1.10%)
Mar 19, 2018 8.220 8.220 8.160 8.160 3,400 -0.05(-0.61%)
Mar 16, 2018 8.160 8.390 8.160 8.210 7,210 +0.10(+1.23%)
Mar 15, 2018 8.150 8.150 8.090 8.110 28,900 -0.04(-0.49%)
Mar 14, 2018 8.150 8.250 8.150 8.150 5,478 +0.08(+0.99%)
Mar 13, 2018 8.100 8.100 8.070 8.070 1,700 +0.00(+0.00%)
Mar 12, 2018 8.080 8.080 8.070 8.070 5,500 -0.08(-0.98%)
Mar 09, 2018 8.160 8.170 8.100 8.150 39,508 -0.17(-2.04%)
Mar 08, 2018 8.050 8.420 8.050 8.320 15,604 +0.36(+4.52%)
Mar 07, 2018 7.960 7.960 7.960 7.960 1,200 +0.01(+0.13%)
Mar 06, 2018 7.950 7.950 7.950 7.950 3,437 +0.04(+0.51%)
Mar 05, 2018 7.910 7.910 7.910 7.910 200 -0.04(-0.50%)
Mar 02, 2018 7.950 7.950 7.950 7.950 4,026 +0.04(+0.51%)
Mar 01, 2018 7.980 7.980 7.910 7.910 3,157 -0.11(-1.37%)
Feb 28, 2018 7.950 8.020 7.920 8.020 2,000 -0.03(-0.37%)
Feb 27, 2018 8.000 8.050 7.950 8.050 11,755 +0.20(+2.55%)
Feb 23, 2018 7.850 7.850 7.850 0 -0.15(-1.88%)
Feb 22, 2018 8.040 7.980 8.000 4,600 -0.04(-0.50%)
Feb 21, 2018 8.010 8.040 8.000 8.040 4,056 +0.05(+0.63%)
Feb 20, 2018 7.820 7.990 7.810 7.990 7,192 -0.01(-0.12%)
Feb 16, 2018 8.000 8.000 8.000 0 +0.18(+2.30%)
Feb 14, 2018 7.820 7.820 7.820 0 -0.23(-2.86%)
Feb 13, 2018 8.050 8.050 8.050 8.050 457 +0.04(+0.50%)
Feb 12, 2018 8.010 8.010 8.010 8.010 7,300 +0.00(+0.00%)
Feb 09, 2018 8.020 8.020 8.010 8.010 16,027 -0.01(-0.12%)
Feb 08, 2018 8.020 8.020 8.020 8.020 2,210 +0.00(+0.00%)
Feb 06, 2018 8.020 8.020 8.020 0 -0.08(-0.99%)
Feb 05, 2018 8.100 8.100 8.100 8.100 6,493 +0.00(+0.00%)
Feb 02, 2018 8.100 8.100 8.100 8.100 6,400 +0.00(+0.00%)
Feb 01, 2018 8.100 8.100 8.100 8.100 9,500 +0.00(+0.00%)
Jan 31, 2018 8.100 8.100 8.100 8.100 8,747 +0.00(+0.00%)
Jan 30, 2018 8.100 8.100 8.100 8.100 7,641 +0.00(+0.00%)
Jan 29, 2018 8.100 8.200 8.100 8.100 61,344 -0.05(-0.61%)
Jan 26, 2018 8.120 8.180 8.100 8.150 69,596 +0.03(+0.37%)
Jan 25, 2018 8.120 8.130 8.120 8.120 23,593 +0.02(+0.25%)
Jan 24, 2018 8.150 8.150 8.100 8.100 11,600 +0.01(+0.12%)
Jan 23, 2018 8.090 8.200 8.090 8.090 2,100 +0.00(+0.00%)
Jan 22, 2018 8.190 8.190 8.090 8.090 7,602 -0.02(-0.25%)
Jan 19, 2018 8.090 8.110 8.090 8.110 2,200 +0.02(+0.25%)
Jan 18, 2018 8.050 8.090 8.050 8.090 18,000 +0.04(+0.50%)
Jan 17, 2018 8.120 8.130 8.040 8.050 2,400 +0.03(+0.37%)
Jan 16, 2018 8.010 8.130 8.010 8.020 6,006 -0.02(-0.25%)
Jan 15, 2018 8.040 8.040 8.040 8.040 2,500 -0.01(-0.12%)
Jan 12, 2018 8.030 8.050 8.030 8.050 1,690 +0.03(+0.37%)
Jan 11, 2018 8.290 8.290 8.000 8.020 4,266 -0.13(-1.60%)
Jan 10, 2018 8.150 8.150 8.140 8.150 12,500 +0.00(+0.00%)
Jan 09, 2018 8.150 8.150 8.150 8.150 3,000 +0.00(+0.00%)
Jan 04, 2018 8.150 8.150 8.150 0 -0.08(-0.97%)
Jan 02, 2018 8.230 8.230 8.230 0 +0.00(+0.00%)
Dec 28, 2017 8.230 8.230 8.230 0 +0.00(+0.00%)
Dec 27, 2017 8.230 8.230 8.230 8.230 5,000 -0.01(-0.12%)
Dec 22, 2017 8.250 8.250 8.220 8.240 17,705 -0.07(-0.84%)
Dec 21, 2017 8.350 8.350 8.300 8.310 11,108 -0.18(-2.12%)
Dec 20, 2017 8.390 8.490 8.250 8.490 29,090 +0.00(+0.00%)
Dec 19, 2017 8.380 8.490 8.240 8.490 22,032 +0.13(+1.56%)
Dec 18, 2017 8.400 8.490 8.360 8.360 9,300 +0.00(+0.00%)
Dec 15, 2017 8.380 8.380 8.360 8.360 3,300 -0.04(-0.48%)
Dec 14, 2017 8.400 8.400 8.400 8.400 5,000 +0.01(+0.12%)
Dec 13, 2017 8.390 8.400 8.380 8.390 5,461 +0.05(+0.60%)
Dec 12, 2017 8.290 8.340 8.290 8.340 21,816 +0.04(+0.48%)
Dec 11, 2017 8.250 8.310 8.250 8.300 13,320 +0.05(+0.61%)
Dec 08, 2017 8.210 8.250 8.210 8.250 2,680 +0.04(+0.49%)
Dec 07, 2017 8.210 8.220 8.210 8.210 11,150 -0.05(-0.61%)
Dec 06, 2017 8.260 8.270 8.260 8.260 9,163 -0.05(-0.60%)
Dec 05, 2017 8.320 8.320 8.310 8.310 6,210 -0.02(-0.24%)
Dec 04, 2017 8.330 8.330 8.330 8.330 1,200 -0.02(-0.24%)
Dec 01, 2017 8.390 8.390 8.330 8.350 25,945 -0.10(-1.18%)
Nov 30, 2017 8.330 8.460 8.330 8.450 12,729 +0.13(+1.56%)
Nov 29, 2017 8.320 8.320 8.320 8.320 1,935 -0.06(-0.72%)
Nov 28, 2017 8.350 8.380 8.350 8.380 2,600 +0.00(+0.00%)
Nov 27, 2017 8.330 8.380 8.330 8.380 7,845 +0.01(+0.12%)
Nov 23, 2017 8.370 8.370 8.370 0 -0.01(-0.12%)
Nov 22, 2017 8.330 8.380 8.330 8.380 27,300 +0.02(+0.24%)
Nov 21, 2017 8.340 8.360 8.340 8.360 13,825 +0.03(+0.36%)
Nov 20, 2017 8.330 8.350 8.330 8.330 4,700 -0.01(-0.12%)
Nov 17, 2017 8.330 8.340 8.330 8.340 11,400 +0.02(+0.24%)
Nov 16, 2017 8.320 8.390 8.310 8.320 23,352 -0.02(-0.24%)
Nov 15, 2017 8.280 8.340 8.280 8.340 15,500 +0.07(+0.85%)
Nov 14, 2017 8.260 8.270 8.260 8.270 12,800 -0.06(-0.72%)
Nov 13, 2017 8.340 8.340 8.260 8.330 15,566 +0.07(+0.85%)
Nov 10, 2017 8.270 8.270 8.260 8.260 34,951 -0.01(-0.12%)
Nov 09, 2017 8.230 8.270 8.230 8.270 6,200 +0.02(+0.24%)
Nov 08, 2017 8.260 8.260 8.210 8.250 19,000 -0.04(-0.48%)
Nov 07, 2017 8.200 8.300 8.200 8.290 16,562 +0.09(+1.10%)
Nov 06, 2017 8.200 8.200 8.200 8.200 4,950 +0.00(+0.00%)
Nov 03, 2017 8.200 8.200 8.190 8.200 3,540 +0.00(+0.00%)
Nov 02, 2017 8.230 8.230 8.200 8.200 7,525 -0.03(-0.36%)
Nov 01, 2017 8.230 8.230 8.230 8.230 600 +0.00(+0.00%)
Oct 31, 2017 8.220 8.230 8.220 8.230 15,253 +0.03(+0.37%)
Oct 30, 2017 8.190 8.250 8.190 8.200 5,515 +0.01(+0.12%)
Oct 27, 2017 8.190 8.250 8.190 8.190 8,000 +0.00(+0.00%)
Oct 26, 2017 8.150 8.190 8.150 8.190 11,188 +0.02(+0.24%)
Oct 25, 2017 8.150 8.170 8.150 8.170 2,346 +0.09(+1.11%)
Oct 24, 2017 8.080 8.080 8.080 8.080 3,818 +0.00(+0.00%)
Oct 23, 2017 8.110 8.110 8.030 8.080 28,820 -0.04(-0.49%)
Oct 20, 2017 8.120 8.120 8.120 8.120 7,500 +0.02(+0.25%)
Oct 19, 2017 8.110 8.130 8.100 8.100 4,624 -0.01(-0.12%)
Oct 18, 2017 8.150 8.150 8.110 8.110 4,620 +0.00(+0.00%)
Oct 17, 2017 8.110 8.150 8.110 8.110 7,343 -0.03(-0.37%)
Oct 16, 2017 8.080 8.190 8.080 8.140 7,300 +0.05(+0.62%)
Oct 13, 2017 8.090 8.090 8.090 8.090 5,000 +0.04(+0.50%)
Oct 12, 2017 8.030 8.050 8.030 8.050 18,000 +0.04(+0.50%)
Oct 11, 2017 8.030 8.030 8.010 8.010 8,900 -0.06(-0.74%)
Oct 10, 2017 7.990 8.070 7.990 8.070 5,333 +0.07(+0.88%)
Oct 06, 2017 8.000 8.010 7.950 8.000 17,561 +0.00(+0.00%)
Oct 05, 2017 7.960 8.000 7.960 8.000 9,015 +0.03(+0.38%)
Oct 04, 2017 7.960 7.970 7.960 7.970 18,700 +0.04(+0.50%)
Oct 03, 2017 7.930 7.930 7.930 7.930 2,300 +0.00(+0.00%)
Oct 02, 2017 8.000 8.000 7.910 7.930 6,177 -0.07(-0.88%)
Sep 29, 2017 7.900 8.010 7.900 8.000 10,372 +0.03(+0.38%)
Sep 28, 2017 7.930 7.970 7.900 7.970 15,522 -0.02(-0.25%)
Sep 27, 2017 7.950 7.990 7.920 7.990 18,200 +0.04(+0.50%)
Sep 26, 2017 7.980 7.980 7.950 7.950 12,534 +0.00(+0.00%)
Sep 25, 2017 7.950 7.950 7.920 7.950 6,648 +0.00(+0.00%)
Sep 22, 2017 7.950 7.950 7.950 7.950 500 +0.02(+0.25%)
Sep 21, 2017 7.910 7.940 7.910 7.930 14,777 +0.03(+0.38%)
Sep 20, 2017 7.910 7.920 7.900 7.900 7,266 +0.00(+0.00%)
Sep 19, 2017 7.950 7.950 7.900 7.900 11,676 -0.04(-0.50%)
Sep 18, 2017 7.940 7.940 7.930 7.940 17,214 +0.04(+0.51%)
Sep 15, 2017 7.850 7.900 7.850 7.900 10,558 +0.03(+0.38%)
Sep 14, 2017 7.870 7.880 7.870 7.870 2,000 +0.03(+0.38%)
Sep 13, 2017 8.100 8.100 7.840 7.840 5,035 -0.02(-0.25%)
Sep 12, 2017 7.860 7.860 7.860 7.860 1,000 -0.13(-1.63%)
Sep 11, 2017 7.850 7.990 7.850 7.990 6,987 +0.14(+1.78%)
Sep 08, 2017 7.840 7.850 7.810 7.850 3,800 +0.01(+0.13%)
Sep 07, 2017 7.850 7.850 7.770 7.840 2,136 -0.06(-0.76%)
Sep 06, 2017 7.960 7.960 7.800 7.900 4,300 -0.06(-0.75%)
Sep 05, 2017 7.960 7.960 7.960 7.960 300 +0.01(+0.13%)
Sep 01, 2017 8.000 8.000 7.950 7.950 4,700 -0.20(-2.45%)
Aug 31, 2017 8.040 8.150 8.000 8.150 4,400 +0.01(+0.12%)
Aug 30, 2017 7.920 8.150 7.920 8.140 748 +0.20(+2.52%)
Aug 29, 2017 7.960 7.960 7.940 7.940 5,895 -0.02(-0.25%)
Aug 28, 2017 7.960 7.960 7.960 7.960 3,600 +0.00(+0.00%)
Aug 25, 2017 7.970 7.970 7.960 7.960 3,900 -0.02(-0.25%)
Aug 24, 2017 7.970 7.980 7.970 7.980 3,000 -0.02(-0.25%)
Aug 23, 2017 7.920 7.990 7.860 8.000 7,873 +0.08(+1.01%)
Aug 22, 2017 8.000 8.000 7.920 7.920 7,200 -0.16(-1.98%)
Aug 21, 2017 7.990 8.080 7.990 8.080 11,000 +0.09(+1.13%)
Aug 18, 2017 7.950 7.990 7.950 7.990 5,700 +0.04(+0.50%)
Aug 17, 2017 8.020 8.050 7.950 7.950 1,652 -0.01(-0.13%)
Aug 16, 2017 7.960 7.960 7.960 7.960 569 +0.01(+0.13%)
Aug 15, 2017 7.920 7.950 7.910 7.950 8,800 +0.11(+1.40%)
Aug 14, 2017 7.830 7.840 7.830 7.840 4,740 -0.01(-0.13%)
Aug 11, 2017 7.970 7.970 7.850 7.850 27,749 -0.13(-1.63%)
Aug 10, 2017 8.080 8.080 7.940 7.980 6,286 -0.01(-0.13%)
Aug 09, 2017 8.010 8.010 7.990 7.990 14,136 -0.01(-0.12%)
Aug 08, 2017 8.000 8.050 8.000 8.000 7,001 +0.00(+0.00%)
Aug 04, 2017 7.970 8.000 7.970 8.000 10,453 +0.05(+0.63%)
Aug 03, 2017 7.950 7.950 7.940 7.950 12,126 +0.03(+0.38%)
Aug 02, 2017 7.930 7.940 7.910 7.920 16,344 -0.03(-0.38%)
Aug 01, 2017 7.940 7.950 7.940 7.950 402 -0.04(-0.50%)
Jul 31, 2017 7.930 7.990 7.930 7.990 3,200 +0.00(+0.00%)
Jul 28, 2017 7.950 7.990 7.930 7.990 4,900 -0.05(-0.62%)
Jul 27, 2017 8.000 8.040 7.930 8.040 2,713 +0.11(+1.39%)
Jul 25, 2017 7.930 7.930 7.930 65 -0.07(-0.88%)
Jul 24, 2017 8.020 8.020 8.000 8.000 12,900 -0.02(-0.25%)
Jul 21, 2017 8.050 8.050 8.020 8.020 12,700 -0.01(-0.12%)
Jul 20, 2017 8.030 8.040 8.020 8.030 5,607 -0.02(-0.25%)
Jul 19, 2017 8.060 8.060 8.035 8.050 1,900 -0.07(-0.86%)
Jul 18, 2017 8.065 8.180 8.065 8.120 1,550 +0.11(+1.37%)
Jul 17, 2017 8.000 8.110 8.000 8.010 2,900 +0.02(+0.25%)
Jul 14, 2017 7.960 8.010 7.960 7.990 9,025 +0.03(+0.38%)
Jul 13, 2017 7.950 8.000 7.910 7.960 18,700 +0.05(+0.63%)
Jul 12, 2017 7.960 8.040 7.910 7.910 39,595 -0.04(-0.50%)
Jul 11, 2017 8.000 8.000 7.950 7.950 4,201 -0.05(-0.62%)
Jul 10, 2017 8.150 8.150 8.000 8.000 4,200 -0.16(-1.96%)
Jul 06, 2017 8.160 8.160 8.160 0 -0.08(-0.97%)
Jul 05, 2017 8.240 8.240 8.240 8.240 7,314 -0.01(-0.12%)
Jul 04, 2017 8.340 8.360 8.250 8.250 19,482 -0.10(-1.20%)
Jul 03, 2017 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Jun 30, 2017 8.360 8.370 8.350 8.350 5,627 +0.00(+0.00%)
Jun 29, 2017 8.350 8.370 8.350 8.350 3,242 -0.01(-0.12%)
Jun 28, 2017 8.360 8.360 8.360 8.360 359 -0.01(-0.12%)
Jun 27, 2017 8.330 8.420 8.320 8.370 17,354 -0.03(-0.36%)
Jun 26, 2017 8.320 8.400 8.320 8.400 4,000 +0.08(+0.96%)
Jun 22, 2017 8.320 8.320 8.320 0 -0.03(-0.36%)
Jun 20, 2017 8.350 8.350 8.350 41 +0.03(+0.36%)
Jun 19, 2017 8.310 8.340 8.300 8.320 3,700 -0.02(-0.24%)
Jun 16, 2017 8.300 8.340 8.290 8.340 10,464 +0.00(+0.00%)
Jun 15, 2017 8.460 8.460 8.340 8.340 8,050 -0.11(-1.30%)
Jun 14, 2017 8.500 8.500 8.440 8.450 10,200 -0.05(-0.59%)
Jun 13, 2017 8.490 8.500 8.490 8.500 15,451 -0.01(-0.12%)
Jun 12, 2017 8.490 8.510 8.440 8.510 2,377 +0.07(+0.83%)
Jun 09, 2017 8.450 8.480 8.340 8.440 4,345 +0.03(+0.36%)
Jun 08, 2017 8.540 8.540 8.410 8.410 6,420 -0.14(-1.64%)
Jun 07, 2017 8.530 8.570 8.530 8.550 1,177 -0.08(-0.93%)
Jun 06, 2017 8.510 8.630 8.510 8.630 7,641 +0.13(+1.53%)
Jun 05, 2017 8.440 8.500 8.440 8.500 1,881 +0.06(+0.71%)
Jun 02, 2017 8.400 8.460 8.400 8.440 7,000 +0.04(+0.48%)
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.