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
)
5.950
+0.100 (+1.71%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Jul 31, 2019
1.506
1.586
1.476
1.506
358,769
+0.01(+0.67%)
Jul 30, 2019
1.496
1.516
1.456
1.496
360,938
+0.00(+0.00%)
Jul 29, 2019
1.536
1.536
1.446
1.496
371,448
+0.00(+0.00%)
Jul 26, 2019
1.556
1.576
1.491
1.496
333,813
-0.06(-3.85%)
Jul 25, 2019
1.636
1.636
1.541
1.556
537,019
-0.08(-4.88%)
Jul 24, 2019
1.665
1.675
1.606
1.636
194,998
-0.04(-2.38%)
Jul 23, 2019
1.645
1.695
1.626
1.675
186,874
+0.03(+1.82%)
Jul 22, 2019
1.685
1.715
1.616
1.645
231,153
-0.05(-2.94%)
Jul 19, 2019
1.665
1.695
1.626
1.695
146,801
+0.02(+1.19%)
Jul 18, 2019
1.665
1.685
1.596
1.675
343,736
+0.01(+0.60%)
Jul 17, 2019
1.705
1.705
1.636
1.665
238,501
+0.00(+0.00%)
Jul 16, 2019
1.675
1.735
1.645
1.665
214,732
-0.01(-0.60%)
Jul 15, 2019
1.665
1.695
1.636
1.675
146,326
+0.02(+1.20%)
Jul 12, 2019
1.665
1.685
1.616
1.655
289,291
+0.02(+1.22%)
Jul 11, 2019
1.715
1.745
1.616
1.636
263,595
-0.09(-5.20%)
Jul 10, 2019
1.705
1.765
1.655
1.725
400,280
+0.06(+3.59%)
Jul 09, 2019
1.745
1.747
1.655
1.665
255,593
-0.05(-2.91%)
Jul 08, 2019
1.895
1.915
1.695
1.715
484,791
-0.17(-8.99%)
Jul 05, 2019
1.855
1.890
1.800
1.885
520,825
+0.10(+5.59%)
Jul 03, 2019
1.925
1.925
1.765
1.785
281,971
+0.05(+2.87%)
Jul 02, 2019
1.795
1.845
1.705
1.735
437,711
-0.02(-1.14%)
Jul 01, 2019
1.895
1.995
1.715
1.755
911,221
+0.06(+3.53%)
Jun 28, 2019
1.735
1.735
1.665
1.695
648,675
+0.06(+3.66%)
Jun 27, 2019
1.755
1.755
1.616
1.636
899,828
+0.03(+1.86%)
Jun 26, 2019
1.556
1.740
1.476
1.606
1,329,550
+0.14(+9.52%)
Jun 25, 2019
1.496
1.536
1.446
1.466
691,158
-0.03(-2.00%)
Jun 24, 2019
1.566
1.586
1.486
1.496
442,974
-0.05(-3.23%)
Jun 21, 2019
1.586
1.586
1.516
1.546
512,803
-0.03(-1.90%)
Jun 20, 2019
1.636
1.645
1.546
1.576
1,143,538
-0.02(-1.25%)
Jun 19, 2019
1.596
1.626
1.566
1.596
211,811
+0.01(+0.63%)
Jun 18, 2019
1.596
1.645
1.576
1.586
278,554
+0.00(+0.00%)
Jun 17, 2019
1.526
1.596
1.506
1.586
546,802
+0.07(+4.61%)
Jun 14, 2019
1.576
1.596
1.506
1.516
268,234
-0.07(-4.40%)
Jun 13, 2019
1.566
1.601
1.536
1.586
319,301
+0.04(+2.58%)
Jun 12, 2019
1.576
1.576
1.526
1.546
440,490
-0.03(-1.90%)
Jun 11, 2019
1.596
1.616
1.566
1.576
253,050
+0.01(+0.64%)
Jun 10, 2019
1.636
1.675
1.566
1.566
391,945
-0.07(-4.27%)
Jun 07, 2019
1.626
1.705
1.616
1.636
909,489
+0.01(+0.61%)
Jun 06, 2019
1.556
1.665
1.546
1.626
621,652
+0.08(+5.16%)
Jun 05, 2019
1.596
1.675
1.536
1.546
3,283,628
+0.01(+0.65%)
Jun 04, 2019
1.546
1.695
1.506
1.536
1,947,684
+0.03(+1.99%)
Jun 03, 2019
1.476
1.546
1.436
1.506
615,431
+0.03(+2.03%)
May 31, 2019
1.496
1.522
1.456
1.476
476,203
-0.03(-1.99%)
May 30, 2019
1.506
1.536
1.456
1.506
343,987
+0.01(+0.67%)
May 29, 2019
1.556
1.576
1.476
1.496
571,914
-0.05(-3.23%)
May 28, 2019
1.626
1.636
1.536
1.546
480,517
-0.07(-4.32%)
May 24, 2019
1.626
1.680
1.596
1.616
258,708
+0.00(+0.00%)
May 23, 2019
1.695
1.695
1.606
1.616
722,187
-0.11(-6.36%)
May 22, 2019
1.795
1.805
1.715
1.725
387,588
-0.09(-4.94%)
May 21, 2019
1.815
1.835
1.765
1.815
369,881
+0.06(+3.41%)
May 20, 2019
1.815
1.865
1.695
1.755
675,626
-0.06(-3.30%)
May 17, 2019
1.845
1.955
1.815
1.815
721,775
+0.02(+1.11%)
May 16, 2019
2.024
2.114
1.775
1.795
986,408
-0.22(-10.89%)
May 15, 2019
2.044
2.124
1.995
2.014
211,448
-0.04(-1.94%)
May 14, 2019
2.005
2.064
1.995
2.054
248,140
+0.04(+1.98%)
May 13, 2019
2.094
2.094
2.005
2.014
393,470
-0.12(-5.61%)
May 10, 2019
2.124
2.164
2.094
2.134
319,775
-0.01(-0.47%)
May 09, 2019
2.084
2.154
2.054
2.144
549,378
+0.04(+1.90%)
May 08, 2019
2.084
2.119
2.064
2.104
248,896
+0.01(+0.48%)
May 07, 2019
2.104
2.144
2.044
2.094
279,452
-0.03(-1.41%)
May 06, 2019
2.084
2.144
2.054
2.124
245,145
-0.03(-1.39%)
May 03, 2019
2.064
2.184
2.054
2.154
340,732
+0.10(+4.85%)
May 02, 2019
2.094
2.134
1.995
2.054
526,223
-0.01(-0.48%)
May 01, 2019
2.134
2.144
2.054
2.064
327,849
-0.08(-3.72%)
Apr 30, 2019
2.164
2.184
2.104
2.144
213,369
-0.04(-1.83%)
Apr 29, 2019
2.164
2.194
2.114
2.184
190,449
+0.03(+1.39%)
Apr 26, 2019
2.084
2.164
2.014
2.154
496,358
+0.07(+3.35%)
Apr 25, 2019
2.184
2.194
2.074
2.084
355,249
-0.10(-4.57%)
Apr 24, 2019
2.254
2.264
2.154
2.184
428,746
-0.06(-2.67%)
Apr 23, 2019
2.254
2.304
2.214
2.244
391,679
-0.02(-0.88%)
Apr 22, 2019
2.304
2.304
2.224
2.264
178,953
-0.04(-1.73%)
Apr 18, 2019
2.334
2.334
2.234
2.304
237,850
-0.04(-1.70%)
Apr 17, 2019
2.324
2.373
2.304
2.344
190,131
+0.01(+0.43%)
Apr 16, 2019
2.324
2.393
2.304
2.334
418,330
+0.01(+0.43%)
Apr 15, 2019
2.354
2.364
2.289
2.324
171,249
-0.02(-0.85%)
Apr 12, 2019
2.254
2.373
2.244
2.344
483,423
+0.12(+5.38%)
Apr 11, 2019
2.294
2.314
2.204
2.224
283,152
-0.06(-2.62%)
Apr 10, 2019
2.274
2.304
2.264
2.284
309,528
+0.02(+0.88%)
Apr 09, 2019
2.413
2.413
2.244
2.264
385,521
-0.15(-6.20%)
Apr 08, 2019
2.304
2.473
2.294
2.413
520,968
+0.09(+3.86%)
Apr 05, 2019
2.234
2.344
2.229
2.324
569,959
+0.10(+4.48%)
Apr 04, 2019
2.144
2.254
2.134
2.224
311,486
+0.08(+3.72%)
Apr 03, 2019
2.214
2.274
2.144
2.144
541,988
-0.04(-1.83%)
Apr 02, 2019
2.144
2.194
2.134
2.184
407,380
+0.04(+1.86%)
Apr 01, 2019
2.084
2.194
2.074
2.144
445,264
+0.10(+4.88%)
Mar 29, 2019
2.064
2.114
2.044
2.044
534,161
-0.01(-0.49%)
Mar 28, 2019
2.064
2.104
2.044
2.054
769,198
+0.00(+0.00%)
Mar 27, 2019
2.194
2.234
2.034
2.054
734,375
-0.12(-5.50%)
Mar 26, 2019
2.024
2.234
2.024
2.174
1,241,132
+0.17(+8.46%)
Mar 25, 2019
2.114
2.124
2.005
2.005
504,427
-0.11(-5.19%)
Mar 22, 2019
2.194
2.214
2.054
2.114
760,982
-0.09(-4.07%)
Mar 21, 2019
2.194
2.274
2.154
2.204
780,239
-0.01(-0.45%)
Mar 20, 2019
2.274
2.344
2.154
2.214
547,799
-0.06(-2.63%)
Mar 19, 2019
2.264
2.354
2.244
2.274
383,232
+0.02(+0.89%)
Mar 18, 2019
2.224
2.324
2.214
2.254
552,343
+0.04(+1.80%)
Mar 15, 2019
2.254
2.344
2.104
2.214
1,568,292
-0.04(-1.77%)
Mar 14, 2019
2.403
2.433
2.224
2.254
933,002
-0.18(-7.38%)
Mar 13, 2019
2.403
2.523
2.393
2.433
624,675
+0.04(+1.67%)
Mar 12, 2019
2.354
2.413
2.344
2.393
469,666
+0.04(+1.69%)
Mar 11, 2019
2.423
2.443
2.324
2.354
653,911
-0.07(-2.88%)
Mar 08, 2019
2.503
2.528
2.413
2.423
910,893
-0.08(-3.19%)
Mar 07, 2019
2.513
2.583
2.453
2.503
568,257
-0.03(-1.18%)
Mar 06, 2019
2.623
2.643
2.463
2.533
785,384
-0.11(-4.15%)
Mar 05, 2019
2.653
2.742
2.603
2.643
1,130,932
-0.01(-0.38%)
Mar 04, 2019
2.742
2.742
2.613
2.653
722,619
-0.09(-3.27%)
Mar 01, 2019
2.772
2.902
2.683
2.742
1,047,366
+0.00(+0.00%)
Feb 28, 2019
2.922
2.962
2.703
2.742
1,966,174
-0.17(-5.82%)
Feb 27, 2019
2.762
3.002
2.573
2.912
3,636,244
+0.15(+5.42%)
Feb 26, 2019
2.413
2.982
2.413
2.762
10,916,147
+0.58(+26.48%)
Feb 25, 2019
2.124
2.244
2.114
2.184
1,574,012
+0.08(+3.79%)
Feb 22, 2019
2.204
2.234
2.094
2.104
976,171
-0.07(-3.21%)
Feb 21, 2019
2.264
2.319
2.154
2.174
462,170
-0.10(-4.39%)
Feb 20, 2019
2.244
2.334
2.244
2.274
835,185
+0.05(+2.24%)
Feb 19, 2019
2.154
2.244
2.104
2.224
789,817
+0.07(+3.24%)
Feb 15, 2019
2.054
2.204
2.054
2.154
970,857
+0.11(+5.37%)
Feb 14, 2019
2.274
2.344
1.975
2.044
2,726,287
-0.32(-13.50%)
Feb 13, 2019
2.433
2.493
2.314
2.364
470,882
-0.04(-1.66%)
Feb 12, 2019
2.334
2.453
2.334
2.403
427,627
+0.10(+4.33%)
Feb 11, 2019
2.264
2.443
2.264
2.304
561,556
+0.03(+1.32%)
Feb 08, 2019
2.334
2.334
2.264
2.274
424,461
-0.08(-3.39%)
Feb 07, 2019
2.443
2.443
2.314
2.354
485,810
-0.10(-4.07%)
Feb 06, 2019
2.354
2.493
2.344
2.453
883,870
+0.12(+5.13%)
Feb 05, 2019
2.294
2.393
2.254
2.334
594,216
+0.05(+2.18%)
Feb 04, 2019
2.244
2.304
2.234
2.284
756,230
+0.06(+2.69%)
Feb 01, 2019
2.294
2.304
2.224
2.224
993,118
-0.06(-2.62%)
Jan 31, 2019
2.364
2.383
2.244
2.284
799,863
-0.11(-4.58%)
Jan 30, 2019
2.224
2.443
2.214
2.393
936,202
+0.17(+7.62%)
Jan 29, 2019
2.274
2.294
2.174
2.224
789,615
-0.04(-1.76%)
Jan 28, 2019
2.294
2.423
2.254
2.264
550,714
-0.07(-2.99%)
Jan 25, 2019
2.164
2.403
2.114
2.334
1,187,249
+0.19(+8.84%)
Jan 24, 2019
2.054
2.284
2.029
2.144
786,656
+0.09(+4.37%)
Jan 23, 2019
2.274
2.274
2.005
2.054
934,699
-0.20(-8.85%)
Jan 22, 2019
2.324
2.364
2.224
2.254
490,831
-0.10(-4.24%)
Jan 18, 2019
2.393
2.443
2.309
2.354
777,828
-0.03(-1.26%)
Jan 17, 2019
2.324
2.423
2.264
2.383
1,239,567
+0.04(+1.70%)
Jan 16, 2019
2.254
2.393
2.244
2.344
714,733
+0.10(+4.44%)
Jan 15, 2019
2.304
2.304
2.194
2.244
725,575
-0.07(-3.02%)
Jan 14, 2019
2.354
2.354
2.224
2.314
743,720
-0.07(-2.93%)
Jan 11, 2019
2.593
2.693
2.264
2.383
3,001,113
-0.15(-5.91%)
Jan 10, 2019
2.194
2.573
2.184
2.533
3,793,651
+0.35(+15.98%)
Jan 09, 2019
1.945
2.244
1.925
2.184
1,787,831
+0.27(+14.06%)
Jan 08, 2019
1.895
1.965
1.885
1.915
1,067,407
+0.04(+2.13%)
Jan 07, 2019
1.626
2.004
1.626
1.875
2,277,550
+0.27(+16.77%)
Jan 04, 2019
1.596
1.645
1.586
1.606
1,036,937
+0.03(+1.90%)
Jan 03, 2019
1.665
1.687
1.566
1.576
1,192,773
-0.08(-4.82%)
Jan 02, 2019
1.556
1.665
1.496
1.655
1,239,783
+0.07(+4.40%)
Dec 31, 2018
1.715
1.735
1.536
1.586
1,706,470
-0.07(-4.22%)
Dec 28, 2018
1.626
1.825
1.606
1.655
2,908,059
+0.07(+4.40%)
Dec 27, 2018
1.626
1.695
1.486
1.586
1,300,569
-0.05(-3.05%)
Dec 26, 2018
1.616
1.645
1.546
1.636
1,029,122
-0.01(-0.61%)
Dec 24, 2018
1.466
1.675
1.466
1.645
1,357,615
+0.18(+12.24%)
Dec 21, 2018
1.546
1.586
1.466
1.466
903,472
-0.09(-5.77%)
Dec 20, 2018
1.655
1.695
1.496
1.556
1,713,648
-0.11(-6.59%)
Dec 19, 2018
1.725
1.785
1.655
1.665
1,509,811
-0.06(-3.47%)
Dec 18, 2018
1.785
1.805
1.685
1.725
1,381,728
-0.03(-1.70%)
Dec 17, 2018
1.805
1.895
1.755
1.755
1,006,277
-0.09(-4.87%)
Dec 14, 2018
1.855
1.895
1.765
1.845
2,654,364
-0.03(-1.60%)
Dec 13, 2018
1.995
2.044
1.855
1.875
1,499,810
-0.11(-5.53%)
Dec 12, 2018
2.104
2.174
1.980
1.985
1,212,728
-0.09(-4.33%)
Dec 11, 2018
2.014
2.074
1.975
2.074
1,151,918
+0.11(+5.58%)
Dec 10, 2018
1.995
2.044
1.895
1.965
1,600,285
-0.04(-1.99%)
Dec 07, 2018
2.224
2.234
1.995
2.005
1,569,495
-0.07(-3.37%)
Dec 06, 2018
2.094
2.114
1.995
2.074
2,745,410
-0.09(-4.15%)
Dec 04, 2018
2.254
2.294
2.164
2.164
1,730,335
-0.08(-3.56%)
Dec 03, 2018
2.284
2.334
2.224
2.244
2,315,928
+0.04(+1.81%)
Nov 30, 2018
2.274
2.334
2.174
2.204
2,812,698
-0.06(-2.64%)
Nov 29, 2018
2.274
2.433
2.204
2.264
5,936,123
+0.01(+0.44%)
Nov 28, 2018
1.965
2.473
1.935
2.254
18,118,368
+0.46(+25.56%)
Nov 27, 2018
2.593
2.613
1.765
1.795
33,415,566
-2.96(-62.26%)
Nov 26, 2018
4.757
5.016
4.687
4.757
1,766,844
+0.05(+1.06%)
Nov 23, 2018
4.976
4.976
4.607
4.707
457,452
-0.32(-6.44%)
Nov 21, 2018
5.031
5.031
5.031
0
+0.09(+1.82%)
Nov 20, 2018
4.966
5.006
4.498
4.941
1,328,266
-0.14(-2.84%)
Nov 19, 2018
5.305
5.435
4.996
5.086
1,131,804
-0.26(-4.85%)
Nov 16, 2018
5.455
5.545
5.156
5.345
1,411,463
-0.16(-2.90%)
Nov 15, 2018
5.335
5.535
5.156
5.505
1,774,749
+0.04(+0.82%)
Nov 14, 2018
6.632
6.821
5.385
5.460
1,284,914
-1.16(-17.55%)
Nov 13, 2018
6.552
6.851
6.552
6.622
783,548
+0.07(+1.07%)
Nov 12, 2018
6.562
6.592
6.373
6.552
323,749
-0.01(-0.15%)
Nov 09, 2018
6.642
6.642
6.452
6.562
311,151
-0.12(-1.79%)
Nov 08, 2018
6.742
6.841
6.640
6.682
342,885
-0.13(-1.90%)
Nov 07, 2018
6.722
6.841
6.542
6.811
315,824
+0.15(+2.25%)
Nov 06, 2018
6.672
6.742
6.552
6.662
354,198
-0.05(-0.74%)
Nov 05, 2018
6.672
6.791
6.602
6.712
410,337
+0.03(+0.45%)
Nov 02, 2018
6.702
6.761
6.552
6.682
475,300
+0.05(+0.75%)
Nov 01, 2018
6.163
6.732
6.153
6.632
1,055,121
+0.56(+9.20%)
Oct 31, 2018
6.013
6.213
5.994
6.073
470,177
+0.11(+1.84%)
Oct 30, 2018
5.944
6.203
5.865
5.964
586,835
-0.01(-0.17%)
Oct 29, 2018
6.133
6.253
5.864
5.974
910,084
-0.07(-1.15%)
Oct 26, 2018
5.944
6.193
5.854
6.043
471,390
-0.04(-0.66%)
Oct 25, 2018
5.914
6.173
5.814
6.083
584,651
+0.32(+5.63%)
Oct 24, 2018
6.382
6.407
5.754
5.759
824,900
-0.65(-10.19%)
Oct 23, 2018
6.472
6.512
6.243
6.412
599,554
-0.18(-2.72%)
Oct 22, 2018
6.632
6.632
6.492
6.592
440,523
-0.01(-0.15%)
Oct 19, 2018
6.692
6.771
6.542
6.602
411,225
-0.05(-0.75%)
Oct 18, 2018
6.881
6.951
6.622
6.652
608,158
-0.31(-4.44%)
Oct 17, 2018
7.061
7.081
6.861
6.961
675,341
-0.11(-1.55%)
Oct 16, 2018
6.891
7.091
6.891
7.071
485,039
+0.22(+3.20%)
Oct 15, 2018
6.592
6.931
6.592
6.851
616,121
+0.24(+3.62%)
Oct 12, 2018
6.921
6.921
6.602
6.612
587,808
-0.19(-2.79%)
Oct 11, 2018
6.562
6.991
6.387
6.801
1,262,626
+0.24(+3.65%)
Oct 10, 2018
7.061
7.110
6.552
6.562
1,527,659
-0.57(-7.97%)
Oct 09, 2018
7.420
7.489
7.110
7.130
837,468
-0.29(-3.90%)
Oct 08, 2018
7.589
7.589
7.350
7.420
778,457
-0.22(-2.87%)
Oct 05, 2018
7.749
7.809
7.539
7.639
516,112
-0.11(-1.42%)
Oct 04, 2018
7.898
7.998
7.729
7.749
458,430
-0.19(-2.39%)
Oct 03, 2018
8.008
8.093
7.898
7.938
456,239
-0.06(-0.75%)
Oct 02, 2018
8.048
8.237
7.968
7.998
428,945
-0.06(-0.74%)
Oct 01, 2018
8.168
8.178
8.018
8.058
411,103
-0.09(-1.10%)
Sep 28, 2018
7.978
8.297
7.933
8.148
631,728
+0.11(+1.36%)
Sep 27, 2018
8.158
8.158
7.988
8.038
329,454
-0.11(-1.35%)
Sep 26, 2018
8.197
8.272
8.048
8.148
373,493
-0.08(-0.97%)
Sep 25, 2018
8.427
8.467
8.143
8.227
588,030
-0.17(-2.02%)
Sep 24, 2018
8.407
8.497
8.287
8.397
993,358
-0.03(-0.35%)
Sep 21, 2018
8.377
8.566
8.178
8.427
1,471,126
+0.13(+1.56%)
Sep 20, 2018
8.078
8.297
7.958
8.297
898,189
+0.32(+4.00%)
Sep 19, 2018
7.938
8.098
7.938
7.978
492,398
+0.01(+0.13%)
Sep 18, 2018
8.028
8.048
7.888
7.968
423,142
-0.02(-0.25%)
Sep 17, 2018
7.978
8.148
7.973
7.988
446,438
+0.01(+0.12%)
Sep 14, 2018
7.908
7.998
7.799
7.978
461,162
+0.06(+0.76%)
Sep 13, 2018
8.068
8.138
7.903
7.918
431,375
-0.10(-1.24%)
Sep 12, 2018
7.809
8.033
7.779
8.018
572,559
+0.22(+2.81%)
Sep 11, 2018
7.928
7.948
7.739
7.799
455,882
-0.19(-2.37%)
Sep 10, 2018
8.028
8.133
7.968
7.988
405,313
-0.02(-0.25%)
Sep 07, 2018
7.918
8.018
7.848
8.008
1,205,198
+0.08(+1.01%)
Sep 06, 2018
7.988
8.078
7.918
7.928
679,723
-0.06(-0.75%)
Sep 05, 2018
7.988
8.048
7.918
7.988
661,441
+0.00(+0.00%)
Sep 04, 2018
8.217
8.217
7.958
7.988
601,365
-0.21(-2.55%)
Aug 31, 2018
8.197
8.197
8.197
0
+0.06(+0.73%)
Aug 30, 2018
8.415
8.447
8.108
8.138
552,582
-0.31(-3.63%)
Aug 29, 2018
8.435
8.504
8.405
8.445
659,357
+0.01(+0.12%)
Aug 28, 2018
8.435
8.554
8.287
8.435
958,223
+0.06(+0.71%)
Aug 27, 2018
8.168
8.514
8.168
8.376
1,100,901
+0.26(+3.17%)
Aug 24, 2018
8.029
8.138
7.980
8.118
963,297
+0.16(+1.99%)
Aug 23, 2018
7.673
8.054
7.673
7.960
980,865
+0.24(+3.08%)
Aug 22, 2018
7.742
7.900
7.425
7.722
1,787,413
-0.31(-3.82%)
Aug 21, 2018
8.108
8.207
7.841
8.029
1,663,809
+0.08(+1.00%)
Aug 20, 2018
8.029
8.118
7.643
7.950
1,493,457
+0.03(+0.37%)
Aug 17, 2018
7.257
8.014
7.099
7.920
2,420,011
+0.78(+10.96%)
Aug 16, 2018
7.960
8.168
7.089
7.138
6,822,944
+0.38(+5.56%)
Aug 15, 2018
6.950
6.980
6.683
6.762
502,614
-0.22(-3.12%)
Aug 14, 2018
6.920
7.059
6.891
6.980
469,456
+0.10(+1.44%)
Aug 13, 2018
7.267
7.299
6.881
6.881
514,291
-0.40(-5.44%)
Aug 10, 2018
7.376
7.376
7.227
7.277
289,787
-0.17(-2.26%)
Aug 09, 2018
7.455
7.534
7.376
7.445
397,033
-0.03(-0.40%)
Aug 08, 2018
7.702
7.702
7.475
7.475
343,338
-0.23(-2.96%)
Aug 07, 2018
7.722
7.891
7.693
7.702
464,110
+0.03(+0.39%)
Aug 06, 2018
7.613
7.712
7.554
7.673
519,246
+0.04(+0.52%)
Aug 03, 2018
7.465
7.801
7.465
7.633
886,431
+0.18(+2.39%)
Aug 02, 2018
7.574
7.633
7.336
7.455
604,456
-0.19(-2.46%)
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.