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
Companhia Paranaense DE Energia [Copel] ADR
(NY:
ELP
)
7.390
-0.180 (-2.38%)
Official Closing Price
Updated: 6:30 PM EDT, May 22, 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 22, 2024
7.410
7.520
7.350
7.390
297,578
-0.18(-2.38%)
May 21, 2024
7.450
7.590
7.450
7.570
812,598
+0.10(+1.34%)
May 20, 2024
7.440
7.540
7.390
7.470
129,797
-0.06(-0.80%)
May 17, 2024
7.540
7.545
7.470
7.530
107,890
-0.01(-0.13%)
May 16, 2024
7.530
7.600
7.490
7.540
108,003
+0.05(+0.67%)
May 15, 2024
7.420
7.555
7.290
7.490
255,354
+0.11(+1.49%)
May 14, 2024
7.200
7.390
7.200
7.380
174,972
+0.27(+3.80%)
May 13, 2024
7.140
7.190
7.110
7.110
128,744
+0.04(+0.57%)
May 10, 2024
7.210
7.210
7.000
7.070
238,602
-0.08(-1.12%)
May 09, 2024
7.330
7.330
6.995
7.150
348,932
-0.41(-5.42%)
May 08, 2024
7.440
7.590
7.440
7.560
210,706
+0.05(+0.67%)
May 07, 2024
7.610
7.610
7.490
7.510
264,743
-0.05(-0.66%)
May 06, 2024
7.530
7.690
7.530
7.560
197,054
+0.03(+0.40%)
May 03, 2024
7.520
7.615
7.515
7.530
275,679
+0.20(+2.73%)
May 02, 2024
7.230
7.355
7.230
7.330
249,041
+0.29(+4.05%)
May 01, 2024
7.044
7.141
6.985
7.044
148,870
+0.04(+0.57%)
Apr 30, 2024
7.064
7.064
6.920
7.005
164,322
-0.15(-2.09%)
Apr 29, 2024
7.154
7.174
7.084
7.154
281,853
+0.05(+0.70%)
Apr 26, 2024
7.005
7.144
7.005
7.104
175,036
+0.14(+2.00%)
Apr 25, 2024
6.985
7.024
6.955
6.965
157,671
-0.07(-0.99%)
Apr 24, 2024
7.124
7.124
7.015
7.034
195,396
-0.16(-2.21%)
Apr 23, 2024
7.213
7.273
7.114
7.194
168,483
-0.11(-1.50%)
Apr 22, 2024
7.164
7.323
7.099
7.303
330,381
+0.03(+0.41%)
Apr 19, 2024
7.094
7.283
7.094
7.273
553,115
+0.23(+3.25%)
Apr 18, 2024
7.064
7.084
6.940
7.044
311,866
+0.01(+0.14%)
Apr 17, 2024
7.064
7.074
6.955
7.034
246,208
+0.02(+0.28%)
Apr 16, 2024
6.965
7.069
6.875
7.015
411,600
-0.09(-1.26%)
Apr 15, 2024
7.114
7.164
7.054
7.104
204,068
-0.10(-1.38%)
Apr 12, 2024
7.263
7.308
7.114
7.204
231,565
-0.04(-0.55%)
Apr 11, 2024
7.462
7.492
7.209
7.243
592,605
-0.24(-3.19%)
Apr 10, 2024
7.671
7.671
7.472
7.482
228,203
-0.34(-4.33%)
Apr 09, 2024
7.810
7.820
7.721
7.820
277,187
+0.07(+0.90%)
Apr 08, 2024
7.661
7.796
7.651
7.751
260,478
+0.09(+1.17%)
Apr 05, 2024
7.761
7.771
7.561
7.661
163,929
-0.10(-1.28%)
Apr 04, 2024
7.701
7.845
7.701
7.761
273,112
+0.14(+1.83%)
Apr 03, 2024
7.522
7.666
7.422
7.621
176,727
+0.06(+0.79%)
Apr 02, 2024
7.482
7.572
7.403
7.562
333,654
+0.07(+0.93%)
Apr 01, 2024
7.671
7.671
7.487
7.492
384,593
-0.19(-2.46%)
Mar 28, 2024
7.820
7.855
7.592
7.681
745,786
-0.16(-2.03%)
Mar 27, 2024
7.761
7.855
7.721
7.840
201,469
+0.10(+1.29%)
Mar 26, 2024
7.820
7.840
7.691
7.741
394,556
-0.13(-1.64%)
Mar 25, 2024
7.960
8.009
7.825
7.870
306,314
-0.10(-1.25%)
Mar 22, 2024
8.009
8.099
7.915
7.970
303,996
-0.03(-0.37%)
Mar 21, 2024
7.950
8.079
7.880
8.000
462,958
+0.04(+0.50%)
Mar 20, 2024
7.791
7.960
7.791
7.960
214,087
+0.19(+2.43%)
Mar 19, 2024
7.641
7.796
7.641
7.771
267,189
+0.10(+1.30%)
Mar 18, 2024
7.810
7.845
7.661
7.671
221,357
-0.11(-1.41%)
Mar 15, 2024
7.890
7.940
7.741
7.781
555,524
-0.10(-1.26%)
Mar 14, 2024
7.940
7.940
7.855
7.880
175,731
-0.05(-0.63%)
Mar 13, 2024
8.029
8.099
7.895
7.930
270,765
-0.12(-1.48%)
Mar 12, 2024
8.000
8.069
7.930
8.049
273,309
+0.03(+0.37%)
Mar 11, 2024
8.109
8.119
8.000
8.019
239,081
-0.09(-1.10%)
Mar 08, 2024
8.069
8.159
8.039
8.109
229,391
-0.07(-0.85%)
Mar 07, 2024
8.159
8.179
8.040
8.179
213,670
+0.02(+0.24%)
Mar 06, 2024
8.208
8.258
8.124
8.159
349,215
+0.05(+0.61%)
Mar 05, 2024
8.129
8.208
8.064
8.109
402,976
+0.01(+0.12%)
Mar 04, 2024
8.049
8.109
8.029
8.099
205,075
+0.04(+0.49%)
Mar 01, 2024
8.109
8.159
8.024
8.059
499,644
-0.15(-1.82%)
Feb 29, 2024
8.159
8.218
8.119
8.208
260,492
-0.01(-0.12%)
Feb 28, 2024
8.169
8.248
8.149
8.218
468,525
-0.08(-0.96%)
Feb 27, 2024
8.199
8.298
8.199
8.298
323,842
+0.22(+2.71%)
Feb 26, 2024
8.149
8.208
8.069
8.079
409,297
-0.01(-0.12%)
Feb 23, 2024
8.159
8.169
8.069
8.089
219,980
-0.13(-1.57%)
Feb 22, 2024
8.238
8.258
8.164
8.218
245,859
+0.01(+0.12%)
Feb 21, 2024
8.298
8.298
8.149
8.208
361,057
-0.19(-2.25%)
Feb 20, 2024
8.338
8.467
8.328
8.398
455,471
+0.24(+2.93%)
Feb 16, 2024
8.139
8.218
8.109
8.159
436,555
+0.03(+0.37%)
Feb 15, 2024
8.189
8.258
8.109
8.129
298,956
+0.01(+0.12%)
Feb 14, 2024
7.870
8.139
7.860
8.119
803,592
+0.26(+3.29%)
Feb 13, 2024
8.029
8.029
7.840
7.860
266,169
-0.29(-3.54%)
Feb 12, 2024
8.149
8.159
7.990
8.149
217,954
-0.01(-0.12%)
Feb 09, 2024
8.019
8.177
8.000
8.159
269,130
+0.18(+2.24%)
Feb 08, 2024
8.069
8.084
7.980
7.980
218,438
-0.21(-2.55%)
Feb 07, 2024
8.109
8.223
8.099
8.189
186,245
+0.00(+0.00%)
Feb 06, 2024
8.129
8.199
8.089
8.189
210,735
+0.18(+2.24%)
Feb 05, 2024
7.990
8.069
7.840
8.009
348,133
-0.04(-0.49%)
Feb 02, 2024
8.049
8.089
7.970
8.049
283,411
-0.20(-2.41%)
Feb 01, 2024
8.109
8.248
8.069
8.248
306,154
+0.16(+1.97%)
Jan 31, 2024
8.069
8.218
8.064
8.089
674,282
+0.16(+2.01%)
Jan 30, 2024
7.950
7.970
7.875
7.930
3,031,197
-0.08(-0.99%)
Jan 29, 2024
8.029
8.119
7.975
8.009
380,497
-0.14(-1.71%)
Jan 26, 2024
8.139
8.149
8.039
8.149
583,485
+0.02(+0.24%)
Jan 25, 2024
8.049
8.129
8.029
8.129
287,756
+0.09(+1.11%)
Jan 24, 2024
8.119
8.139
7.950
8.039
999,095
+0.06(+0.75%)
Jan 23, 2024
7.950
8.009
7.835
7.980
587,778
+0.13(+1.65%)
Jan 22, 2024
8.029
8.049
7.796
7.850
640,648
-0.21(-2.59%)
Jan 19, 2024
8.000
8.059
7.960
8.059
421,429
+0.03(+0.37%)
Jan 18, 2024
8.069
8.099
7.940
8.029
456,765
-0.15(-1.82%)
Jan 17, 2024
8.129
8.248
8.119
8.179
613,564
+0.02(+0.24%)
Jan 16, 2024
8.228
8.248
8.089
8.159
560,702
-0.15(-1.80%)
Jan 12, 2024
8.318
8.378
8.248
8.308
427,704
+0.00(+0.00%)
Jan 11, 2024
8.368
8.388
8.248
8.308
482,871
+0.08(+0.97%)
Jan 10, 2024
8.228
8.258
8.149
8.228
765,941
-0.05(-0.60%)
Jan 09, 2024
8.189
8.348
8.139
8.278
1,034,812
+0.03(+0.36%)
Jan 08, 2024
8.199
8.248
8.139
8.248
620,607
-0.03(-0.36%)
Jan 05, 2024
8.179
8.298
8.089
8.278
626,065
+0.18(+2.21%)
Jan 04, 2024
8.009
8.129
7.990
8.099
499,612
-0.12(-1.45%)
Jan 03, 2024
8.149
8.318
8.149
8.218
690,514
-0.03(-0.36%)
Jan 02, 2024
8.477
8.477
8.213
8.248
1,080,838
-0.19(-2.24%)
Dec 29, 2023
8.666
8.865
8.278
8.437
2,531,279
-2.00(-19.16%)
Dec 28, 2023
10.50
10.50
10.35
10.44
453,651
-0.06(-0.57%)
Dec 27, 2023
10.47
10.59
10.43
10.50
395,851
+0.03(+0.29%)
Dec 26, 2023
10.20
10.49
10.20
10.47
570,034
+0.29(+2.83%)
Dec 22, 2023
10.11
10.28
10.11
10.18
337,024
+0.07(+0.69%)
Dec 21, 2023
10.03
10.12
10.01
10.11
382,548
+0.23(+2.32%)
Dec 20, 2023
10.09
10.10
9.870
9.880
461,069
-0.22(-2.17%)
Dec 19, 2023
9.999
10.13
9.960
10.10
700,299
+0.22(+2.22%)
Dec 18, 2023
9.771
9.915
9.716
9.880
720,331
+0.12(+1.22%)
Dec 15, 2023
9.890
9.890
9.711
9.761
1,516,681
-0.16(-1.60%)
Dec 14, 2023
10.01
10.15
9.870
9.920
817,342
+0.09(+0.91%)
Dec 13, 2023
9.542
9.850
9.532
9.830
1,041,133
+0.34(+3.56%)
Dec 12, 2023
9.502
9.517
9.414
9.492
453,804
-0.04(-0.42%)
Dec 11, 2023
9.502
9.532
9.427
9.532
655,252
-0.02(-0.21%)
Dec 08, 2023
9.552
9.661
9.502
9.552
742,778
-0.01(-0.10%)
Dec 07, 2023
9.572
9.582
9.462
9.562
436,221
+0.02(+0.21%)
Dec 06, 2023
9.552
9.572
9.447
9.542
450,131
+0.09(+0.95%)
Dec 05, 2023
9.233
9.462
9.203
9.452
657,571
+0.25(+2.70%)
Dec 04, 2023
9.363
9.363
9.104
9.203
798,854
-0.26(-2.73%)
Dec 01, 2023
9.402
9.512
9.333
9.462
568,992
-0.09(-0.94%)
Nov 30, 2023
9.402
9.586
9.303
9.552
978,455
+0.07(+0.73%)
Nov 29, 2023
9.492
9.562
9.402
9.482
626,780
-0.08(-0.83%)
Nov 28, 2023
9.542
9.721
9.502
9.562
715,051
+0.03(+0.31%)
Nov 27, 2023
9.512
9.562
9.363
9.532
927,873
+0.07(+0.74%)
Nov 24, 2023
9.402
9.462
9.333
9.462
404,412
+0.07(+0.74%)
Nov 22, 2023
9.452
9.462
9.273
9.392
628,492
+0.04(+0.43%)
Nov 21, 2023
9.383
9.432
9.253
9.353
550,213
-0.15(-1.57%)
Nov 20, 2023
9.333
9.502
9.323
9.502
506,500
+0.12(+1.27%)
Nov 17, 2023
9.402
9.572
9.353
9.383
1,006,839
-0.09(-0.95%)
Nov 16, 2023
9.482
9.562
9.373
9.472
1,372,444
+0.02(+0.21%)
Nov 15, 2023
9.392
9.542
9.353
9.452
610,359
+0.10(+1.06%)
Nov 14, 2023
9.114
9.358
9.114
9.353
850,722
+0.32(+3.52%)
Nov 13, 2023
8.925
9.034
8.855
9.034
1,212,431
+0.04(+0.44%)
Nov 10, 2023
8.835
8.994
8.800
8.994
1,278,734
+0.25(+2.84%)
Nov 09, 2023
8.686
8.815
8.611
8.746
2,037,666
-0.03(-0.34%)
Nov 08, 2023
8.945
8.975
8.736
8.776
780,401
-0.19(-2.11%)
Nov 07, 2023
8.945
9.039
8.915
8.965
463,587
+0.10(+1.12%)
Nov 06, 2023
8.716
8.865
8.681
8.865
743,541
+0.13(+1.48%)
Nov 03, 2023
8.706
8.796
8.626
8.736
484,223
+0.20(+2.33%)
Nov 02, 2023
8.477
8.587
8.477
8.537
785,880
+0.11(+1.30%)
Nov 01, 2023
8.139
8.447
8.129
8.427
626,921
+0.31(+3.80%)
Oct 31, 2023
8.019
8.119
7.975
8.119
565,146
-0.02(-0.24%)
Oct 30, 2023
8.298
8.363
8.039
8.139
461,506
-0.08(-0.97%)
Oct 27, 2023
8.507
8.537
8.208
8.218
330,846
-0.20(-2.36%)
Oct 26, 2023
8.278
8.437
8.263
8.417
632,164
+0.31(+3.80%)
Oct 25, 2023
8.208
8.208
8.074
8.109
448,308
-0.10(-1.21%)
Oct 24, 2023
8.199
8.288
8.154
8.208
550,801
+0.05(+0.61%)
Oct 23, 2023
8.029
8.228
8.019
8.159
393,513
+0.06(+0.74%)
Oct 20, 2023
8.049
8.109
7.960
8.099
378,718
+0.00(+0.00%)
Oct 19, 2023
7.960
8.184
7.960
8.099
493,042
+0.29(+3.69%)
Oct 18, 2023
7.940
7.970
7.761
7.810
765,622
-0.33(-4.03%)
Oct 17, 2023
8.099
8.184
8.039
8.139
622,462
-0.08(-0.97%)
Oct 16, 2023
8.139
8.218
8.089
8.218
438,256
+0.11(+1.35%)
Oct 13, 2023
8.189
8.248
8.039
8.109
453,190
-0.01(-0.12%)
Oct 12, 2023
8.288
8.288
8.109
8.119
263,256
-0.18(-2.16%)
Oct 11, 2023
8.258
8.298
8.154
8.298
516,209
+0.03(+0.36%)
Oct 10, 2023
8.059
8.268
8.059
8.268
462,518
+0.26(+3.23%)
Oct 09, 2023
7.801
8.009
7.751
8.009
473,241
+0.11(+1.39%)
Oct 06, 2023
7.741
7.900
7.592
7.900
596,322
+0.03(+0.38%)
Oct 05, 2023
7.980
8.049
7.781
7.870
536,973
-0.15(-1.86%)
Oct 04, 2023
8.029
8.049
7.920
8.019
800,716
+0.00(+0.00%)
Oct 03, 2023
8.218
8.238
7.972
8.019
713,063
-0.33(-3.93%)
Oct 02, 2023
8.398
8.447
8.223
8.348
601,132
-0.05(-0.56%)
Sep 29, 2023
8.443
8.510
8.347
8.395
2,334,832
+0.09(+1.04%)
Sep 28, 2023
8.156
8.333
8.117
8.309
657,333
+0.13(+1.64%)
Sep 27, 2023
8.424
8.424
8.055
8.175
945,460
-0.36(-4.26%)
Sep 26, 2023
8.672
8.730
8.481
8.538
589,357
-0.18(-2.09%)
Sep 25, 2023
8.529
8.730
8.644
8.720
1,044,527
+0.11(+1.22%)
Sep 22, 2023
8.615
8.644
8.542
8.615
420,703
+0.04(+0.45%)
Sep 21, 2023
8.605
8.730
8.505
8.577
1,634,453
-0.23(-2.61%)
Sep 20, 2023
8.749
8.826
8.696
8.806
959,071
+0.06(+0.66%)
Sep 19, 2023
8.787
8.902
8.663
8.749
707,028
+0.11(+1.33%)
Sep 18, 2023
8.835
8.835
8.586
8.634
1,405,124
-0.21(-2.38%)
Sep 15, 2023
8.672
8.845
8.663
8.845
1,224,671
+0.17(+1.99%)
Sep 14, 2023
8.625
8.701
8.548
8.672
745,586
+0.12(+1.46%)
Sep 13, 2023
8.424
8.663
8.404
8.548
905,867
+0.15(+1.82%)
Sep 12, 2023
8.165
8.395
8.156
8.395
673,927
+0.19(+2.33%)
Sep 11, 2023
8.117
8.247
8.046
8.203
354,507
+0.17(+2.15%)
Sep 08, 2023
7.955
8.031
7.888
8.031
449,957
+0.09(+1.08%)
Sep 07, 2023
7.955
8.012
7.916
7.945
280,116
-0.04(-0.48%)
Sep 06, 2023
8.050
8.127
7.959
7.983
297,743
-0.18(-2.23%)
Sep 05, 2023
8.127
8.203
8.079
8.165
439,924
-0.13(-1.61%)
Sep 01, 2023
8.280
8.299
8.194
8.299
902,624
+0.11(+1.40%)
Aug 31, 2023
8.404
8.424
8.165
8.184
603,060
-0.32(-3.72%)
Aug 30, 2023
8.481
8.538
8.433
8.500
809,432
-0.11(-1.22%)
Aug 29, 2023
8.491
8.605
8.395
8.605
740,302
+0.08(+0.90%)
Aug 28, 2023
8.443
8.529
8.371
8.529
1,010,800
+0.02(+0.23%)
Aug 25, 2023
8.385
8.605
8.328
8.510
1,785,008
+0.12(+1.48%)
Aug 24, 2023
8.443
8.519
8.376
8.385
405,533
-0.11(-1.35%)
Aug 23, 2023
8.299
8.500
8.299
8.500
1,122,146
+0.20(+2.42%)
Aug 22, 2023
8.261
8.318
8.199
8.299
501,756
+0.14(+1.76%)
Aug 21, 2023
8.175
8.199
8.041
8.156
646,417
-0.11(-1.27%)
Aug 18, 2023
8.184
8.290
8.156
8.261
492,312
-0.01(-0.12%)
Aug 17, 2023
8.328
8.337
8.141
8.270
551,209
+0.02(+0.23%)
Aug 16, 2023
8.309
8.404
8.251
8.251
367,373
-0.09(-1.03%)
Aug 15, 2023
8.519
8.529
8.256
8.337
552,476
-0.14(-1.69%)
Aug 14, 2023
8.644
8.653
8.452
8.481
522,053
-0.18(-2.10%)
Aug 11, 2023
8.519
8.663
8.519
8.663
398,745
+0.20(+2.38%)
Aug 10, 2023
8.443
8.538
8.424
8.462
404,941
+0.10(+1.14%)
Aug 09, 2023
8.347
8.491
8.270
8.366
758,830
+0.02(+0.23%)
Aug 08, 2023
8.299
8.462
8.232
8.347
627,613
+0.03(+0.35%)
Aug 07, 2023
8.270
8.337
8.237
8.318
543,812
+0.05(+0.58%)
Aug 04, 2023
8.337
8.414
8.270
8.270
474,915
+0.10(+1.17%)
Aug 03, 2023
8.280
8.299
8.132
8.175
1,759,402
-0.25(-3.01%)
Aug 02, 2023
8.309
8.500
8.270
8.428
360,265
+0.13(+1.56%)
Aug 01, 2023
8.280
8.558
8.242
8.299
267,938
+0.01(+0.12%)
Jul 31, 2023
8.280
8.385
8.251
8.290
250,829
+0.02(+0.23%)
Jul 28, 2023
8.290
8.318
8.213
8.270
187,240
+0.08(+0.93%)
Jul 27, 2023
8.529
8.529
8.194
8.194
210,219
-0.34(-4.04%)
Jul 26, 2023
8.318
8.636
8.309
8.538
428,224
+0.32(+3.84%)
Jul 25, 2023
8.232
8.309
8.180
8.223
222,240
+0.11(+1.42%)
Jul 24, 2023
7.964
8.218
7.907
8.108
390,278
+0.19(+2.42%)
Jul 21, 2023
7.926
7.993
7.897
7.916
692,818
+0.11(+1.47%)
Jul 20, 2023
7.859
7.892
7.797
7.801
110,485
-0.02(-0.24%)
Jul 19, 2023
7.792
7.897
7.763
7.821
117,817
+0.04(+0.49%)
Jul 18, 2023
7.840
7.859
7.725
7.782
153,292
-0.10(-1.22%)
Jul 17, 2023
7.935
7.978
7.840
7.878
362,003
-0.10(-1.20%)
Jul 14, 2023
7.993
7.993
7.911
7.974
147,292
-0.06(-0.72%)
Jul 13, 2023
7.916
8.036
7.916
8.031
263,231
+0.14(+1.82%)
Jul 12, 2023
7.907
7.983
7.868
7.888
201,595
+0.05(+0.61%)
Jul 11, 2023
7.648
7.878
7.553
7.840
472,921
+0.08(+0.99%)
Jul 10, 2023
7.897
7.897
7.754
7.763
164,059
-0.19(-2.41%)
Jul 07, 2023
7.849
7.969
7.849
7.955
285,198
+0.23(+2.97%)
Jul 06, 2023
7.840
7.859
7.696
7.725
342,680
-0.22(-2.77%)
Jul 05, 2023
7.964
8.031
7.916
7.945
286,202
-0.17(-2.12%)
Jul 03, 2023
8.146
8.213
8.074
8.117
165,254
-0.12(-1.51%)
Jun 30, 2023
7.993
8.299
7.993
8.242
355,063
+0.22(+2.74%)
Jun 29, 2023
7.993
8.060
7.840
8.022
562,621
+0.37(+4.88%)
Jun 28, 2023
7.687
7.715
7.612
7.648
118,457
-0.10(-1.24%)
Jun 27, 2023
7.926
7.926
7.658
7.744
124,014
-0.15(-1.94%)
Jun 26, 2023
7.983
7.983
7.811
7.897
135,513
-0.04(-0.48%)
Jun 23, 2023
7.687
8.079
7.687
7.935
352,734
+0.31(+4.02%)
Jun 22, 2023
7.782
7.825
7.567
7.629
159,746
-0.22(-2.80%)
Jun 21, 2023
7.754
7.854
7.744
7.849
161,844
+0.07(+0.86%)
Jun 20, 2023
7.706
7.868
7.706
7.782
590,283
+0.09(+1.12%)
Jun 16, 2023
7.620
7.725
7.553
7.696
2,137,274
-0.10(-1.23%)
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.