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
Trinseo S.A.
(NY:
TSE
)
3.000
+0.180 (+6.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2024
2.780
2.836
2.610
2.610
320,909
-0.23(-8.10%)
Apr 29, 2024
2.860
2.950
2.790
2.840
234,155
+0.03(+1.07%)
Apr 26, 2024
2.750
2.870
2.750
2.810
229,991
+0.08(+2.93%)
Apr 25, 2024
2.720
2.780
2.610
2.730
298,140
-0.03(-1.09%)
Apr 24, 2024
2.860
2.950
2.710
2.760
373,023
-0.13(-4.50%)
Apr 23, 2024
2.950
3.050
2.820
2.890
269,874
-0.09(-3.02%)
Apr 22, 2024
2.760
3.010
2.680
2.980
332,307
+0.22(+7.97%)
Apr 19, 2024
2.700
2.810
2.660
2.760
281,368
+0.02(+0.73%)
Apr 18, 2024
2.910
2.970
2.720
2.740
284,555
-0.15(-5.19%)
Apr 17, 2024
3.020
3.065
2.840
2.890
292,983
-0.12(-3.99%)
Apr 16, 2024
2.910
3.040
2.840
3.010
278,461
+0.07(+2.38%)
Apr 15, 2024
2.980
3.190
2.870
2.940
663,613
-0.02(-0.68%)
Apr 12, 2024
3.430
3.440
2.920
2.960
548,001
-0.45(-13.20%)
Apr 11, 2024
3.600
3.640
3.385
3.410
296,771
-0.20(-5.54%)
Apr 10, 2024
3.590
3.725
3.445
3.610
359,270
-0.22(-5.74%)
Apr 09, 2024
3.600
3.890
3.570
3.830
298,014
+0.25(+6.98%)
Apr 08, 2024
3.640
3.810
3.570
3.580
292,819
-0.03(-0.83%)
Apr 05, 2024
3.900
3.930
3.610
3.610
402,833
-0.33(-8.38%)
Apr 04, 2024
4.100
4.450
3.925
3.940
429,070
-0.09(-2.23%)
Apr 03, 2024
3.650
4.060
3.650
4.030
334,848
+0.38(+10.41%)
Apr 02, 2024
3.780
3.780
3.570
3.650
390,767
-0.16(-4.19%)
Apr 01, 2024
3.899
3.909
3.690
3.810
479,573
+0.04(+1.06%)
Mar 28, 2024
3.441
3.939
3.441
3.770
685,626
+0.34(+9.88%)
Mar 27, 2024
3.251
3.470
3.251
3.431
649,719
+0.20(+6.17%)
Mar 26, 2024
3.480
3.530
3.221
3.231
563,442
-0.22(-6.36%)
Mar 25, 2024
3.610
3.710
3.366
3.451
570,566
-0.15(-4.16%)
Mar 22, 2024
3.959
4.019
3.560
3.600
404,185
-0.36(-9.07%)
Mar 21, 2024
4.129
4.169
3.864
3.959
438,318
-0.13(-3.17%)
Mar 20, 2024
4.089
4.171
3.909
4.089
454,394
-0.03(-0.73%)
Mar 19, 2024
4.338
4.447
4.109
4.119
247,892
-0.29(-6.56%)
Mar 18, 2024
4.817
4.837
4.338
4.408
424,283
-0.43(-8.87%)
Mar 15, 2024
4.697
4.917
4.697
4.837
1,363,675
+0.07(+1.46%)
Mar 14, 2024
5.246
5.295
4.667
4.767
529,903
-0.42(-8.08%)
Mar 13, 2024
4.777
5.276
4.777
5.186
472,110
+0.44(+9.24%)
Mar 12, 2024
4.936
5.106
4.747
4.747
249,723
-0.12(-2.46%)
Mar 11, 2024
4.926
5.106
4.837
4.867
342,499
-0.10(-2.01%)
Mar 08, 2024
4.946
5.275
4.943
4.966
355,129
+0.10(+2.05%)
Mar 07, 2024
4.518
4.907
4.518
4.867
342,140
+0.40(+8.93%)
Mar 06, 2024
4.508
4.597
4.378
4.468
310,464
+0.06(+1.36%)
Mar 05, 2024
4.428
4.523
4.378
4.408
313,228
-0.07(-1.56%)
Mar 04, 2024
4.438
4.518
4.388
4.478
262,239
+0.06(+1.35%)
Mar 01, 2024
4.538
4.538
4.308
4.418
262,910
-0.07(-1.56%)
Feb 29, 2024
4.408
4.548
4.328
4.488
249,578
+0.21(+4.90%)
Feb 28, 2024
4.388
4.548
4.228
4.278
244,112
-0.20(-4.45%)
Feb 27, 2024
4.438
4.558
4.408
4.478
279,134
+0.12(+2.75%)
Feb 26, 2024
4.378
4.458
4.258
4.358
277,688
+0.01(+0.23%)
Feb 23, 2024
4.288
4.414
4.208
4.348
248,653
+0.03(+0.69%)
Feb 22, 2024
4.368
4.388
4.258
4.318
315,704
-0.07(-1.59%)
Feb 21, 2024
4.488
4.567
4.348
4.388
291,226
-0.10(-2.22%)
Feb 20, 2024
4.667
4.687
4.428
4.488
487,569
-0.28(-5.86%)
Feb 16, 2024
5.046
5.196
4.727
4.767
441,456
-0.41(-7.90%)
Feb 15, 2024
4.847
5.201
4.827
5.176
492,257
+0.35(+7.23%)
Feb 14, 2024
4.897
4.897
4.298
4.827
730,138
-0.01(-0.21%)
Feb 13, 2024
5.505
5.505
4.335
4.837
1,509,566
-1.30(-21.14%)
Feb 12, 2024
5.784
6.273
5.784
6.133
390,985
+0.32(+5.49%)
Feb 09, 2024
5.934
5.934
5.724
5.814
216,735
-0.11(-1.85%)
Feb 08, 2024
5.684
5.994
5.605
5.924
142,159
+0.23(+4.03%)
Feb 07, 2024
5.934
5.934
5.587
5.694
193,583
-0.19(-3.22%)
Feb 06, 2024
5.664
5.964
5.664
5.884
157,766
+0.18(+3.15%)
Feb 05, 2024
5.535
5.754
5.355
5.704
367,227
+0.11(+1.96%)
Feb 02, 2024
5.585
5.669
5.325
5.595
305,768
-0.08(-1.41%)
Feb 01, 2024
6.053
6.163
5.625
5.674
298,461
-0.34(-5.64%)
Jan 31, 2024
6.472
6.512
6.004
6.014
231,955
-0.50(-7.66%)
Jan 30, 2024
6.821
6.821
6.482
6.512
235,328
-0.42(-6.04%)
Jan 29, 2024
6.442
6.956
6.293
6.931
333,647
+0.45(+6.92%)
Jan 26, 2024
6.223
6.512
6.223
6.482
309,467
+0.34(+5.52%)
Jan 25, 2024
5.874
6.143
5.719
6.143
269,911
+0.41(+7.13%)
Jan 24, 2024
6.263
6.323
5.729
5.734
255,474
-0.35(-5.74%)
Jan 23, 2024
6.193
6.492
6.083
6.083
270,831
+0.09(+1.50%)
Jan 22, 2024
5.684
5.994
5.684
5.994
418,585
+0.40(+7.13%)
Jan 19, 2024
5.555
5.610
5.256
5.595
292,605
+0.10(+1.81%)
Jan 18, 2024
5.565
5.565
5.196
5.495
584,038
-0.05(-0.90%)
Jan 17, 2024
5.605
5.635
5.461
5.545
601,632
-0.24(-4.14%)
Jan 16, 2024
6.043
6.043
5.636
5.784
388,059
-0.37(-6.00%)
Jan 12, 2024
6.363
6.488
6.083
6.153
201,996
-0.05(-0.80%)
Jan 11, 2024
6.532
6.572
6.193
6.203
407,250
-0.42(-6.33%)
Jan 10, 2024
6.871
6.971
6.592
6.622
227,902
-0.37(-5.28%)
Jan 09, 2024
7.130
7.130
6.851
6.991
347,775
-0.36(-4.88%)
Jan 08, 2024
7.360
7.470
7.150
7.350
205,514
-0.09(-1.21%)
Jan 05, 2024
7.759
7.978
7.430
7.440
355,507
-0.49(-6.16%)
Jan 04, 2024
7.898
8.088
7.839
7.928
282,380
-0.05(-0.62%)
Jan 03, 2024
8.138
8.138
7.719
7.978
458,958
-0.41(-4.88%)
Jan 02, 2024
8.258
8.541
8.098
8.387
389,254
+0.05(+0.60%)
Dec 29, 2023
8.726
8.785
8.287
8.337
363,661
-0.35(-4.01%)
Dec 28, 2023
8.497
8.721
8.467
8.686
321,143
-0.05(-0.57%)
Dec 27, 2023
8.626
8.795
8.477
8.736
349,646
+0.11(+1.27%)
Dec 26, 2023
8.437
8.766
8.377
8.626
272,567
+0.33(+3.96%)
Dec 22, 2023
7.969
8.357
7.919
8.297
324,878
+0.42(+5.31%)
Dec 21, 2023
8.028
8.217
7.769
7.879
392,512
+0.04(+0.51%)
Dec 20, 2023
8.208
8.457
7.819
7.839
409,344
-0.49(-5.86%)
Dec 19, 2023
7.570
8.487
7.560
8.327
852,517
+1.22(+17.09%)
Dec 18, 2023
7.242
7.391
7.082
7.112
314,226
-0.09(-1.24%)
Dec 15, 2023
7.132
7.421
7.032
7.202
1,571,787
+0.17(+2.41%)
Dec 14, 2023
6.773
7.411
6.694
7.032
739,943
+0.54(+8.28%)
Dec 13, 2023
5.927
6.504
5.757
6.494
357,482
+0.52(+8.67%)
Dec 12, 2023
6.475
6.475
5.947
5.976
276,237
-0.48(-7.41%)
Dec 11, 2023
6.365
6.465
6.235
6.455
261,811
+0.09(+1.41%)
Dec 08, 2023
6.056
6.465
5.947
6.365
263,544
+0.34(+5.62%)
Dec 07, 2023
5.927
6.071
5.827
6.026
293,126
+0.11(+1.85%)
Dec 06, 2023
5.957
6.201
5.867
5.917
340,519
-0.04(-0.67%)
Dec 05, 2023
6.206
6.206
5.902
5.957
319,052
-0.34(-5.38%)
Dec 04, 2023
6.335
6.654
6.190
6.295
387,878
-0.01(-0.16%)
Dec 01, 2023
5.757
6.345
5.538
6.305
625,265
+0.55(+9.52%)
Nov 30, 2023
6.604
6.604
5.628
5.757
1,302,550
-0.83(-12.56%)
Nov 29, 2023
6.674
6.883
6.555
6.584
351,893
-0.02(-0.30%)
Nov 28, 2023
6.704
6.704
6.445
6.604
335,831
-0.05(-0.75%)
Nov 27, 2023
6.465
6.674
6.315
6.654
380,783
+0.16(+2.45%)
Nov 24, 2023
6.504
6.634
6.455
6.494
180,433
+0.03(+0.46%)
Nov 22, 2023
6.684
6.714
6.415
6.465
499,435
-0.20(-2.99%)
Nov 21, 2023
6.654
6.783
6.594
6.664
318,854
-0.12(-1.76%)
Nov 20, 2023
6.783
7.122
6.674
6.783
306,476
+0.02(+0.29%)
Nov 17, 2023
6.734
6.773
6.524
6.763
338,933
+0.16(+2.41%)
Nov 16, 2023
6.624
6.704
6.255
6.604
387,913
-0.17(-2.50%)
Nov 15, 2023
6.455
7.142
6.450
6.773
691,163
+0.33(+5.10%)
Nov 14, 2023
6.176
6.624
6.176
6.445
517,034
+0.65(+11.17%)
Nov 13, 2023
5.678
5.976
5.618
5.797
537,698
+0.05(+0.87%)
Nov 10, 2023
5.698
5.787
5.528
5.747
423,491
+0.11(+1.94%)
Nov 09, 2023
5.976
5.976
5.608
5.638
401,602
-0.22(-3.74%)
Nov 08, 2023
6.076
6.106
5.747
5.857
344,412
-0.35(-5.62%)
Nov 07, 2023
6.076
6.235
5.703
6.206
571,602
-0.22(-3.41%)
Nov 06, 2023
7.192
7.421
6.106
6.425
690,538
-0.18(-2.71%)
Nov 03, 2023
6.435
6.753
6.285
6.604
735,063
+0.36(+5.74%)
Nov 02, 2023
5.857
6.245
5.857
6.245
593,936
+0.53(+9.23%)
Nov 01, 2023
6.106
6.216
5.647
5.718
504,082
-0.45(-7.27%)
Oct 31, 2023
6.305
6.445
6.086
6.166
348,392
-0.12(-1.90%)
Oct 30, 2023
6.056
6.295
5.986
6.285
343,542
+0.32(+5.34%)
Oct 27, 2023
6.365
6.390
5.927
5.967
277,794
-0.39(-6.11%)
Oct 26, 2023
6.056
6.410
6.056
6.355
262,205
+0.32(+5.28%)
Oct 25, 2023
5.827
6.191
5.827
6.036
488,379
+0.09(+1.51%)
Oct 24, 2023
5.588
6.056
5.588
5.947
596,763
+0.47(+8.55%)
Oct 23, 2023
5.708
5.827
5.459
5.478
544,355
-0.37(-6.30%)
Oct 20, 2023
6.146
6.295
5.767
5.847
694,011
-0.35(-5.63%)
Oct 19, 2023
6.913
6.923
6.146
6.196
767,514
-0.79(-11.27%)
Oct 18, 2023
7.002
7.082
6.734
6.983
479,880
-0.12(-1.68%)
Oct 17, 2023
6.634
7.172
6.634
7.102
610,014
+0.26(+3.78%)
Oct 16, 2023
6.634
7.117
6.554
6.843
531,971
+0.24(+3.62%)
Oct 13, 2023
6.445
6.788
6.405
6.604
760,087
+0.19(+2.95%)
Oct 12, 2023
6.465
6.465
6.036
6.415
814,773
+0.02(+0.31%)
Oct 11, 2023
6.634
6.634
6.156
6.395
450,393
-0.16(-2.43%)
Oct 10, 2023
6.325
6.624
6.290
6.554
543,050
+0.36(+5.79%)
Oct 09, 2023
6.186
6.325
5.996
6.196
743,145
-0.11(-1.74%)
Oct 06, 2023
6.166
6.415
6.016
6.305
810,881
+0.03(+0.48%)
Oct 05, 2023
6.534
6.599
6.041
6.275
1,343,986
-0.28(-4.26%)
Oct 04, 2023
7.570
7.570
6.245
6.554
1,964,779
-1.70(-20.63%)
Oct 03, 2023
8.098
8.372
8.098
8.258
462,031
+0.03(+0.36%)
Oct 02, 2023
8.059
8.248
7.889
8.228
583,801
+0.10(+1.22%)
Sep 29, 2023
8.258
8.337
8.069
8.128
890,238
+0.02(+0.25%)
Sep 28, 2023
7.979
8.188
7.979
8.108
488,190
+0.08(+0.99%)
Sep 27, 2023
7.949
8.168
7.730
8.029
616,751
+0.19(+2.41%)
Sep 26, 2023
8.208
8.427
7.820
7.840
885,652
-0.60(-7.08%)
Sep 25, 2023
8.327
8.437
8.253
8.437
724,737
+0.06(+0.71%)
Sep 22, 2023
8.705
8.874
8.248
8.377
732,972
-0.26(-3.00%)
Sep 21, 2023
8.646
8.815
8.506
8.636
782,113
-0.15(-1.70%)
Sep 20, 2023
8.665
9.322
8.616
8.785
788,095
+0.20(+2.32%)
Sep 19, 2023
8.695
9.073
8.457
8.586
813,727
-0.05(-0.58%)
Sep 18, 2023
8.586
8.884
8.078
8.636
1,517,681
+0.09(+1.05%)
Sep 15, 2023
8.854
9.029
8.337
8.546
8,617,943
-0.35(-3.91%)
Sep 14, 2023
8.208
9.193
8.208
8.894
2,029,720
+1.03(+13.16%)
Sep 13, 2023
7.860
7.989
7.561
7.860
1,339,434
-0.07(-0.88%)
Sep 12, 2023
8.029
8.416
7.800
7.929
1,238,304
-0.06(-0.75%)
Sep 11, 2023
8.516
8.835
7.939
7.989
2,091,066
-0.56(-6.52%)
Sep 08, 2023
7.531
8.854
7.531
8.546
3,513,962
+0.97(+12.88%)
Sep 07, 2023
8.019
8.059
7.392
7.571
1,892,388
-0.67(-8.09%)
Sep 06, 2023
8.536
8.694
8.059
8.238
1,753,589
-0.29(-3.38%)
Sep 05, 2023
10.11
10.11
7.999
8.526
2,722,417
-2.17(-20.28%)
Sep 01, 2023
10.54
11.16
10.54
10.70
369,479
+0.22(+2.09%)
Aug 31, 2023
10.79
11.25
10.47
10.48
579,439
-0.29(-2.68%)
Aug 30, 2023
10.87
11.01
10.55
10.76
581,474
-0.19(-1.73%)
Aug 29, 2023
11.49
11.73
10.78
10.95
662,097
-0.66(-5.66%)
Aug 28, 2023
11.38
11.65
11.31
11.61
267,001
+0.35(+3.09%)
Aug 25, 2023
10.71
11.47
10.53
11.26
390,598
+0.69(+6.49%)
Aug 24, 2023
10.71
10.88
10.44
10.58
461,191
-0.34(-3.10%)
Aug 23, 2023
11.01
11.18
10.71
10.91
389,345
-0.19(-1.70%)
Aug 22, 2023
11.72
12.03
10.96
11.10
406,986
-0.60(-5.10%)
Aug 21, 2023
11.79
12.02
11.47
11.70
491,232
-0.14(-1.18%)
Aug 18, 2023
11.42
11.94
11.32
11.84
475,574
+0.19(+1.62%)
Aug 17, 2023
11.29
11.86
11.07
11.65
787,100
+0.36(+3.17%)
Aug 16, 2023
12.41
12.44
11.26
11.29
774,597
-1.40(-11.05%)
Aug 15, 2023
13.14
13.14
12.29
12.69
558,737
-0.69(-5.13%)
Aug 14, 2023
14.04
14.04
13.34
13.38
445,745
-0.88(-6.14%)
Aug 11, 2023
14.07
14.34
13.84
14.26
301,602
+0.11(+0.77%)
Aug 10, 2023
14.33
14.74
14.11
14.15
339,362
+0.00(+0.00%)
Aug 09, 2023
13.81
14.31
13.47
14.15
436,422
+0.52(+3.80%)
Aug 08, 2023
13.85
13.85
13.04
13.63
575,842
-0.62(-4.33%)
Aug 07, 2023
14.65
14.84
13.91
14.25
506,180
-0.98(-6.47%)
Aug 04, 2023
14.92
15.75
13.43
15.23
616,044
-0.96(-5.90%)
Aug 03, 2023
16.36
16.82
16.17
16.19
473,941
-0.44(-2.63%)
Aug 02, 2023
16.86
16.96
16.45
16.62
274,322
-0.72(-4.13%)
Aug 01, 2023
17.47
17.61
17.19
17.34
251,602
-0.19(-1.08%)
Jul 31, 2023
17.55
17.95
17.36
17.53
270,650
-0.02(-0.11%)
Jul 28, 2023
17.29
17.93
17.27
17.55
264,066
+0.66(+3.89%)
Jul 27, 2023
17.77
18.00
16.84
16.89
329,638
-0.76(-4.28%)
Jul 26, 2023
17.85
18.38
17.32
17.65
280,015
-0.29(-1.61%)
Jul 25, 2023
17.47
18.42
17.41
17.94
216,248
+0.48(+2.73%)
Jul 24, 2023
17.93
18.18
17.32
17.46
407,050
-0.33(-1.85%)
Jul 21, 2023
17.61
17.86
17.25
17.79
445,967
+0.32(+1.82%)
Jul 20, 2023
16.88
17.59
16.66
17.47
366,290
+0.77(+4.59%)
Jul 19, 2023
18.25
18.53
16.64
16.70
618,523
-1.52(-8.35%)
Jul 18, 2023
16.80
18.23
16.80
18.23
383,438
+1.43(+8.53%)
Jul 17, 2023
17.01
17.12
16.52
16.79
451,801
-0.36(-2.09%)
Jul 14, 2023
17.59
17.69
16.66
17.15
465,103
-0.77(-4.28%)
Jul 13, 2023
18.22
18.38
17.66
17.92
450,939
-0.28(-1.53%)
Jul 12, 2023
17.69
18.30
17.05
18.20
899,443
+1.12(+6.58%)
Jul 11, 2023
15.91
17.29
15.76
17.07
1,234,271
+1.63(+10.57%)
Jul 10, 2023
14.13
15.71
14.00
15.44
868,986
+1.44(+10.31%)
Jul 07, 2023
12.66
14.27
12.66
14.00
505,219
+1.36(+10.79%)
Jul 06, 2023
12.63
12.68
12.10
12.63
313,044
-0.23(-1.78%)
Jul 05, 2023
13.05
13.13
12.59
12.86
440,291
-0.26(-1.97%)
Jul 03, 2023
12.62
13.15
12.62
13.12
136,222
+0.53(+4.18%)
Jun 30, 2023
12.80
12.98
12.54
12.60
333,768
-0.11(-0.86%)
Jun 29, 2023
12.39
12.76
12.33
12.71
363,585
+0.32(+2.57%)
Jun 28, 2023
12.45
12.45
11.99
12.39
312,898
-0.09(-0.72%)
Jun 27, 2023
12.44
12.64
12.07
12.48
367,872
+0.09(+0.72%)
Jun 26, 2023
12.12
12.53
12.12
12.39
353,786
+0.20(+1.63%)
Jun 23, 2023
12.34
12.44
11.80
12.19
865,712
-0.57(-4.44%)
Jun 22, 2023
12.85
13.03
12.33
12.75
609,040
-0.30(-2.28%)
Jun 21, 2023
13.85
13.97
13.00
13.05
556,790
-1.08(-7.67%)
Jun 20, 2023
14.60
14.62
13.54
14.14
515,466
-1.03(-6.82%)
Jun 16, 2023
15.49
15.51
14.82
15.17
799,383
-0.11(-0.72%)
Jun 15, 2023
14.12
15.42
14.12
15.28
452,174
+0.98(+6.88%)
Jun 14, 2023
14.58
14.89
14.11
14.30
368,002
-0.13(-0.90%)
Jun 13, 2023
14.63
15.45
14.41
14.42
367,450
-0.22(-1.49%)
Jun 12, 2023
14.73
14.99
14.35
14.64
233,654
-0.04(-0.27%)
Jun 09, 2023
15.00
15.06
14.49
14.68
225,499
-0.40(-2.64%)
Jun 08, 2023
15.77
15.85
14.84
15.08
313,128
-0.69(-4.35%)
Jun 07, 2023
15.21
16.01
15.21
15.77
373,802
+0.70(+4.62%)
Jun 06, 2023
13.71
15.40
13.65
15.07
495,360
+0.99(+7.06%)
Jun 05, 2023
13.96
14.53
13.65
14.08
491,700
-0.01(-0.07%)
Jun 02, 2023
13.11
14.37
12.87
14.09
397,751
+1.36(+10.70%)
Jun 01, 2023
12.39
12.82
12.07
12.72
358,118
+0.38(+3.06%)
May 31, 2023
12.29
12.43
11.73
12.35
626,605
-0.07(-0.56%)
May 30, 2023
13.57
13.69
12.36
12.42
682,215
-1.11(-8.23%)
May 26, 2023
14.03
14.15
13.37
13.53
336,265
-0.41(-2.92%)
May 25, 2023
14.34
14.57
13.72
13.94
374,237
-0.72(-4.88%)
May 24, 2023
15.22
15.27
14.44
14.65
239,940
-0.55(-3.60%)
May 23, 2023
14.72
15.53
14.72
15.20
378,426
+0.50(+3.38%)
May 22, 2023
14.32
15.05
14.16
14.70
293,023
+0.41(+2.85%)
May 19, 2023
15.05
15.23
14.10
14.30
417,983
-0.57(-3.81%)
May 18, 2023
14.32
15.06
14.16
14.86
423,262
+0.44(+3.03%)
May 17, 2023
13.75
14.76
13.75
14.42
434,497
+0.78(+5.68%)
May 16, 2023
14.14
14.51
13.65
13.65
592,259
-0.68(-4.72%)
May 15, 2023
12.99
14.55
12.85
14.33
1,118,168
+1.36(+10.51%)
May 12, 2023
13.77
13.77
12.70
12.96
982,461
-0.72(-5.23%)
May 11, 2023
14.41
14.44
13.56
13.68
714,701
-0.86(-5.95%)
May 10, 2023
14.84
15.12
13.82
14.54
768,622
-0.06(-0.41%)
May 09, 2023
16.03
16.03
14.56
14.60
1,071,390
-1.68(-10.32%)
May 08, 2023
17.45
18.57
16.06
16.28
708,851
-1.09(-6.29%)
May 05, 2023
15.88
17.74
14.63
17.38
996,784
-0.48(-2.67%)
May 04, 2023
16.95
18.00
16.70
17.85
487,034
+0.88(+5.21%)
May 03, 2023
17.44
17.71
16.90
16.97
286,007
-0.49(-2.79%)
May 02, 2023
18.09
18.09
16.84
17.46
277,317
-0.71(-3.89%)
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.