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
Hewlett Packard Enterprise Comp
(NY:
HPE
)
18.24
+0.09 (+0.50%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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, 2021
14.88
14.88
14.47
14.59
13,755,490
-0.32(-2.14%)
Apr 29, 2021
14.88
14.98
14.75
14.91
10,648,532
+0.20(+1.36%)
Apr 28, 2021
14.76
14.82
14.64
14.71
9,674,707
-0.05(-0.31%)
Apr 27, 2021
14.82
14.87
14.65
14.75
10,430,102
-0.03(-0.18%)
Apr 26, 2021
14.92
15.12
14.73
14.78
17,058,700
-0.17(-1.16%)
Apr 23, 2021
14.61
15.01
14.52
14.95
21,533,234
+0.38(+2.62%)
Apr 22, 2021
14.57
14.97
14.48
14.57
31,862,818
+0.01(+0.06%)
Apr 21, 2021
14.34
14.66
14.27
14.56
36,607,592
+0.22(+1.52%)
Apr 20, 2021
14.58
14.61
14.26
14.34
7,192,188
-0.19(-1.32%)
Apr 19, 2021
14.52
14.60
14.44
14.53
10,750,335
+0.01(+0.06%)
Apr 16, 2021
14.55
14.64
14.48
14.52
10,195,133
+0.10(+0.69%)
Apr 15, 2021
14.49
14.58
14.39
14.42
11,753,099
+0.05(+0.38%)
Apr 14, 2021
14.22
14.53
14.22
14.37
8,568,303
+0.10(+0.70%)
Apr 13, 2021
14.39
14.41
14.16
14.27
9,339,376
-0.14(-0.95%)
Apr 12, 2021
14.39
14.48
14.31
14.41
8,828,478
+0.03(+0.19%)
Apr 09, 2021
14.34
14.44
14.27
14.38
11,860,938
+0.05(+0.32%)
Apr 08, 2021
14.48
14.52
14.24
14.33
8,730,754
-0.15(-1.01%)
Apr 07, 2021
14.48
14.59
14.37
14.48
7,771,714
-0.02(-0.13%)
Apr 06, 2021
14.44
14.54
14.38
14.50
10,318,751
+0.01(+0.06%)
Apr 05, 2021
14.32
14.59
14.19
14.49
13,389,722
+0.19(+1.34%)
Apr 01, 2021
14.37
14.41
14.15
14.30
13,392,107
-0.04(-0.25%)
Mar 31, 2021
14.37
14.50
14.30
14.33
13,024,424
-0.04(-0.25%)
Mar 30, 2021
14.29
14.43
14.25
14.37
9,250,384
+0.11(+0.77%)
Mar 29, 2021
14.51
14.63
14.24
14.26
10,087,266
-0.32(-2.19%)
Mar 26, 2021
14.09
14.60
14.04
14.58
13,000,941
+0.61(+4.37%)
Mar 25, 2021
13.37
14.05
13.34
13.97
13,788,144
+0.53(+3.93%)
Mar 24, 2021
13.58
13.82
13.41
13.44
8,561,610
+0.00(+0.00%)
Mar 23, 2021
13.91
13.96
13.33
13.44
10,133,523
-0.53(-3.78%)
Mar 22, 2021
13.89
14.05
13.76
13.97
8,856,320
+0.05(+0.39%)
Mar 19, 2021
14.13
14.16
13.90
13.91
22,386,178
-0.27(-1.93%)
Mar 18, 2021
14.50
14.66
14.14
14.19
14,574,036
-0.41(-2.81%)
Mar 17, 2021
14.37
14.60
14.28
14.60
11,444,374
+0.26(+1.84%)
Mar 16, 2021
14.57
14.59
14.18
14.33
11,829,414
-0.28(-1.93%)
Mar 15, 2021
14.26
14.70
14.26
14.62
12,768,700
+0.22(+1.52%)
Mar 12, 2021
14.25
14.53
14.21
14.40
15,571,523
+0.28(+2.00%)
Mar 11, 2021
13.75
14.16
13.69
14.11
12,863,203
+0.32(+2.31%)
Mar 10, 2021
13.57
13.90
13.45
13.80
11,276,348
+0.26(+1.95%)
Mar 09, 2021
13.33
13.83
13.22
13.53
16,227,985
+0.15(+1.16%)
Mar 08, 2021
13.05
13.51
13.01
13.38
13,043,638
+0.37(+2.85%)
Mar 05, 2021
12.75
13.11
12.64
13.01
16,257,277
+0.33(+2.56%)
Mar 04, 2021
13.11
13.25
12.18
12.68
22,130,830
-0.47(-3.57%)
Mar 03, 2021
13.52
13.60
12.84
13.15
27,255,800
+0.05(+0.41%)
Mar 02, 2021
13.20
13.23
12.97
13.10
15,475,996
-0.09(-0.68%)
Mar 01, 2021
13.39
13.53
13.14
13.19
16,175,381
+0.04(+0.27%)
Feb 26, 2021
13.10
13.34
12.93
13.15
18,609,606
+0.06(+0.48%)
Feb 25, 2021
13.34
13.45
13.01
13.09
16,107,977
-0.32(-2.36%)
Feb 24, 2021
13.11
13.44
13.10
13.40
9,138,123
+0.33(+2.56%)
Feb 23, 2021
13.10
13.13
12.81
13.07
14,862,700
+0.00(+0.00%)
Feb 22, 2021
12.69
13.27
12.67
13.07
15,299,909
+0.31(+2.41%)
Feb 19, 2021
12.72
12.86
12.66
12.76
9,313,106
+0.17(+1.36%)
Feb 18, 2021
12.56
12.65
12.50
12.59
8,784,174
-0.05(-0.43%)
Feb 17, 2021
12.89
12.91
12.50
12.65
13,742,135
-0.27(-2.10%)
Feb 16, 2021
13.03
13.17
12.82
12.92
15,919,924
-0.07(-0.56%)
Feb 12, 2021
12.84
13.01
12.76
12.99
8,175,304
+0.17(+1.34%)
Feb 11, 2021
12.56
12.89
12.51
12.82
13,618,617
+0.21(+1.65%)
Feb 10, 2021
12.54
12.77
12.37
12.61
19,018,586
+0.33(+2.65%)
Feb 09, 2021
12.26
12.37
12.11
12.28
6,433,096
+0.09(+0.74%)
Feb 08, 2021
11.82
12.22
11.81
12.19
9,980,617
+0.33(+2.74%)
Feb 05, 2021
11.73
11.92
11.67
11.87
8,383,224
+0.16(+1.39%)
Feb 04, 2021
11.51
11.72
11.43
11.71
6,890,387
+0.22(+1.89%)
Feb 03, 2021
11.11
11.60
11.08
11.49
8,127,729
+0.33(+3.00%)
Feb 02, 2021
11.29
11.34
11.06
11.15
7,406,064
-0.03(-0.24%)
Feb 01, 2021
11.23
11.32
11.00
11.18
8,000,666
+0.04(+0.32%)
Jan 29, 2021
11.30
11.48
11.00
11.15
12,617,461
-0.20(-1.75%)
Jan 28, 2021
11.83
11.84
11.34
11.34
11,913,322
-0.46(-3.90%)
Jan 27, 2021
10.92
11.88
10.89
11.81
22,934,716
+0.77(+6.96%)
Jan 26, 2021
11.15
11.19
10.86
11.04
6,607,014
-0.07(-0.65%)
Jan 25, 2021
10.91
11.11
10.70
11.11
10,498,433
+0.14(+1.32%)
Jan 22, 2021
10.92
10.98
10.66
10.97
11,211,621
-0.11(-0.98%)
Jan 21, 2021
11.15
11.15
10.97
11.07
7,767,211
-0.07(-0.65%)
Jan 20, 2021
11.11
11.22
11.07
11.15
5,342,159
+0.03(+0.24%)
Jan 19, 2021
11.37
11.43
11.08
11.12
10,186,950
-0.21(-1.83%)
Jan 15, 2021
11.43
11.63
11.16
11.33
14,212,178
+0.05(+0.48%)
Jan 14, 2021
11.06
11.34
10.98
11.27
10,830,704
+0.28(+2.55%)
Jan 13, 2021
10.98
11.06
10.86
10.99
10,550,992
+0.03(+0.25%)
Jan 12, 2021
10.87
11.05
10.79
10.97
7,874,374
+0.15(+1.42%)
Jan 11, 2021
10.57
10.91
10.54
10.81
8,500,399
+0.08(+0.76%)
Jan 08, 2021
10.82
10.87
10.63
10.73
11,238,635
-0.08(-0.75%)
Jan 07, 2021
10.98
11.06
10.78
10.81
11,093,209
-0.06(-0.58%)
Jan 06, 2021
10.80
11.06
10.77
10.87
10,797,013
+0.23(+2.21%)
Jan 05, 2021
10.45
10.72
10.45
10.64
12,144,319
+0.19(+1.82%)
Jan 04, 2021
10.75
10.84
10.41
10.45
8,864,567
-0.25(-2.36%)
Dec 31, 2020
10.70
10.70
10.70
5,143,252
+0.15(+1.46%)
Dec 30, 2020
10.53
10.68
10.50
10.55
5,143,252
+0.01(+0.09%)
Dec 29, 2020
10.69
10.70
10.45
10.54
6,329,280
-0.11(-1.02%)
Dec 28, 2020
10.63
10.89
10.60
10.65
7,254,960
+0.03(+0.26%)
Dec 24, 2020
10.69
10.69
10.53
10.62
2,812,011
+0.01(+0.08%)
Dec 23, 2020
10.53
10.73
10.53
10.61
6,764,395
+0.13(+1.21%)
Dec 22, 2020
10.61
10.65
10.46
10.49
7,368,637
-0.05(-0.51%)
Dec 21, 2020
10.70
10.72
10.44
10.54
13,382,761
-0.41(-3.71%)
Dec 18, 2020
10.98
11.14
10.87
10.95
27,374,460
-0.05(-0.49%)
Dec 17, 2020
10.98
11.07
10.89
11.00
8,289,209
+0.02(+0.16%)
Dec 16, 2020
11.02
11.08
10.83
10.98
15,056,813
-0.01(-0.08%)
Dec 15, 2020
10.84
11.00
10.67
10.99
11,338,579
+0.27(+2.53%)
Dec 14, 2020
10.81
11.06
10.69
10.72
10,505,877
-0.11(-1.00%)
Dec 11, 2020
10.82
10.99
10.80
10.83
7,429,095
-0.12(-1.07%)
Dec 10, 2020
10.81
11.06
10.77
10.95
8,676,263
-0.01(-0.08%)
Dec 09, 2020
10.87
11.17
10.87
10.96
11,660,808
+0.03(+0.25%)
Dec 08, 2020
10.75
10.97
10.65
10.93
8,926,085
+0.13(+1.17%)
Dec 07, 2020
10.89
11.00
10.70
10.80
10,089,220
-0.23(-2.11%)
Dec 04, 2020
10.47
11.04
10.45
11.04
14,366,850
+0.65(+6.29%)
Dec 03, 2020
10.30
10.59
10.17
10.38
15,477,893
+0.08(+0.78%)
Dec 02, 2020
9.935
10.30
9.837
10.30
23,122,086
+0.29(+2.86%)
Dec 01, 2020
9.962
10.19
9.846
10.02
19,354,854
+0.14(+1.45%)
Nov 30, 2020
10.09
10.19
9.783
9.873
20,767,126
-0.16(-1.60%)
Nov 27, 2020
10.02
10.21
9.882
10.03
5,963,366
-0.02(-0.18%)
Nov 25, 2020
10.23
10.26
9.998
10.05
11,471,048
-0.26(-2.51%)
Nov 24, 2020
10.05
10.45
9.962
10.31
13,805,872
+0.41(+4.16%)
Nov 23, 2020
9.470
9.926
9.390
9.899
11,402,695
+0.54(+5.73%)
Nov 20, 2020
9.372
9.385
9.247
9.363
8,612,819
-0.02(-0.19%)
Nov 19, 2020
9.363
9.443
9.256
9.381
10,658,112
-0.01(-0.10%)
Nov 18, 2020
9.417
9.676
9.381
9.390
10,300,967
+0.02(+0.19%)
Nov 17, 2020
9.336
9.417
9.166
9.372
9,276,064
-0.13(-1.41%)
Nov 16, 2020
9.372
9.586
9.238
9.506
15,308,947
+0.44(+4.83%)
Nov 13, 2020
8.737
9.104
8.701
9.068
11,939,592
+0.42(+4.86%)
Nov 12, 2020
8.844
8.862
8.522
8.647
16,008,890
-0.25(-2.81%)
Nov 11, 2020
8.871
8.898
8.674
8.898
11,759,396
+0.04(+0.40%)
Nov 10, 2020
8.737
8.943
8.719
8.862
16,684,921
+0.16(+1.85%)
Nov 09, 2020
8.540
8.907
8.487
8.701
22,261,672
+0.48(+5.88%)
Nov 06, 2020
8.272
8.357
8.129
8.218
11,475,857
-0.08(-0.97%)
Nov 05, 2020
8.030
8.379
8.013
8.299
12,524,860
+0.41(+5.22%)
Nov 04, 2020
8.209
8.308
7.887
7.887
23,886,568
-0.45(-5.36%)
Nov 03, 2020
8.084
8.352
8.066
8.335
14,206,883
+0.37(+4.60%)
Nov 02, 2020
7.861
8.022
7.735
7.968
12,360,121
+0.24(+3.12%)
Oct 30, 2020
7.548
7.735
7.512
7.726
13,559,590
+0.10(+1.29%)
Oct 29, 2020
7.476
7.691
7.404
7.628
14,312,210
+0.14(+1.91%)
Oct 28, 2020
7.664
7.762
7.476
7.485
14,584,910
-0.38(-4.89%)
Oct 27, 2020
8.048
8.075
7.861
7.869
13,916,662
-0.23(-2.87%)
Oct 26, 2020
8.370
8.406
8.004
8.102
15,389,939
-0.38(-4.43%)
Oct 23, 2020
8.504
8.549
8.397
8.478
8,237,089
+0.02(+0.21%)
Oct 22, 2020
8.335
8.495
8.250
8.460
9,099,833
+0.13(+1.50%)
Oct 21, 2020
8.361
8.397
8.245
8.335
9,284,549
-0.02(-0.21%)
Oct 20, 2020
8.406
8.540
8.343
8.352
8,080,588
-0.01(-0.11%)
Oct 19, 2020
8.522
8.571
8.352
8.361
10,666,000
-0.12(-1.37%)
Oct 16, 2020
8.907
8.969
8.460
8.478
17,882,830
-0.36(-4.05%)
Oct 15, 2020
8.647
8.835
8.603
8.835
7,851,172
+0.11(+1.23%)
Oct 14, 2020
8.746
8.880
8.710
8.728
7,458,686
-0.02(-0.20%)
Oct 13, 2020
8.800
8.902
8.674
8.746
8,445,114
-0.13(-1.51%)
Oct 12, 2020
8.791
8.889
8.692
8.880
7,644,887
+0.11(+1.22%)
Oct 09, 2020
8.987
9.014
8.710
8.773
8,857,714
-0.16(-1.80%)
Oct 08, 2020
8.764
9.005
8.764
8.934
15,822,126
+0.20(+2.25%)
Oct 07, 2020
8.639
8.755
8.634
8.737
7,165,195
+0.19(+2.20%)
Oct 06, 2020
8.773
8.853
8.513
8.549
11,481,121
-0.19(-2.15%)
Oct 05, 2020
8.504
8.755
8.495
8.737
14,207,610
+0.31(+3.72%)
Oct 02, 2020
8.093
8.455
8.093
8.424
10,317,916
+0.17(+2.06%)
Oct 01, 2020
8.433
8.442
8.182
8.254
9,812,883
-0.13(-1.49%)
Sep 30, 2020
8.406
8.531
8.317
8.379
9,422,240
-0.01(-0.11%)
Sep 29, 2020
8.495
8.549
8.335
8.388
8,740,647
-0.09(-1.05%)
Sep 28, 2020
8.281
8.495
8.263
8.478
15,080,449
+0.33(+4.06%)
Sep 25, 2020
8.120
8.200
7.977
8.147
11,909,958
-0.02(-0.22%)
Sep 24, 2020
8.066
8.254
7.905
8.165
12,345,686
+0.05(+0.66%)
Sep 23, 2020
8.326
8.487
8.102
8.111
10,224,694
-0.21(-2.58%)
Sep 22, 2020
8.299
8.370
8.200
8.326
10,779,711
+0.07(+0.87%)
Sep 21, 2020
8.317
8.335
8.138
8.254
19,344,552
-0.24(-2.84%)
Sep 18, 2020
8.594
8.612
8.428
8.495
16,942,388
-0.12(-1.35%)
Sep 17, 2020
8.335
8.621
8.308
8.612
11,953,337
+0.14(+1.69%)
Sep 16, 2020
8.370
8.647
8.308
8.469
13,699,155
+0.17(+2.05%)
Sep 15, 2020
8.326
8.442
8.285
8.299
7,638,630
-0.08(-0.96%)
Sep 14, 2020
8.335
8.469
8.290
8.379
12,109,520
+0.12(+1.41%)
Sep 11, 2020
8.290
8.294
8.138
8.263
11,420,392
+0.02(+0.22%)
Sep 10, 2020
8.478
8.540
8.209
8.245
11,174,592
-0.21(-2.54%)
Sep 09, 2020
8.567
8.567
8.343
8.460
11,687,945
+0.03(+0.32%)
Sep 08, 2020
8.361
8.656
8.299
8.433
15,053,949
-0.04(-0.42%)
Sep 04, 2020
8.477
8.628
8.319
8.469
16,836,486
+0.06(+0.74%)
Sep 03, 2020
8.698
8.919
8.345
8.407
12,861,875
-0.27(-3.15%)
Sep 02, 2020
8.398
8.742
8.372
8.681
14,197,109
+0.32(+3.80%)
Sep 01, 2020
8.539
8.575
8.283
8.363
15,076,726
-0.18(-2.07%)
Aug 31, 2020
8.681
8.742
8.477
8.539
11,178,988
-0.14(-1.63%)
Aug 28, 2020
8.469
8.698
8.426
8.681
11,511,541
+0.23(+2.72%)
Aug 27, 2020
8.539
8.575
8.319
8.451
12,390,091
-0.09(-1.03%)
Aug 26, 2020
8.919
9.078
8.495
8.539
30,905,802
+0.30(+3.64%)
Aug 25, 2020
8.504
8.610
8.221
8.239
17,445,500
-0.26(-3.01%)
Aug 24, 2020
8.301
8.654
8.301
8.495
11,972,467
+0.26(+3.11%)
Aug 21, 2020
8.160
8.266
8.054
8.239
9,550,542
+0.06(+0.76%)
Aug 20, 2020
8.239
8.283
8.133
8.177
7,920,057
-0.14(-1.70%)
Aug 19, 2020
8.398
8.508
8.301
8.319
5,689,403
-0.03(-0.32%)
Aug 18, 2020
8.301
8.416
8.266
8.345
6,899,498
-0.01(-0.11%)
Aug 17, 2020
8.575
8.583
8.327
8.354
10,113,015
-0.19(-2.17%)
Aug 14, 2020
8.433
8.610
8.310
8.539
9,106,636
+0.05(+0.62%)
Aug 13, 2020
8.840
8.857
8.433
8.486
13,529,068
-0.47(-5.23%)
Aug 12, 2020
9.078
9.113
8.848
8.954
8,456,719
-0.02(-0.20%)
Aug 11, 2020
9.166
9.361
8.919
8.972
10,960,676
-0.04(-0.49%)
Aug 10, 2020
8.928
9.135
8.928
9.016
13,613,186
+0.11(+1.19%)
Aug 07, 2020
8.910
8.954
8.804
8.910
9,015,251
-0.02(-0.20%)
Aug 06, 2020
8.716
9.043
8.689
8.928
12,986,539
+0.13(+1.51%)
Aug 05, 2020
8.875
8.954
8.716
8.795
7,634,923
+0.00(+0.00%)
Aug 04, 2020
8.734
8.937
8.716
8.795
8,961,364
+0.06(+0.71%)
Aug 03, 2020
8.716
8.831
8.575
8.734
11,011,304
+0.02(+0.20%)
Jul 31, 2020
8.477
8.742
8.345
8.716
28,219,272
+0.22(+2.60%)
Jul 30, 2020
8.469
8.539
8.257
8.495
10,757,391
-0.08(-0.93%)
Jul 29, 2020
8.389
8.672
8.301
8.575
12,252,725
+0.20(+2.43%)
Jul 28, 2020
8.575
8.601
8.372
8.372
8,967,935
-0.24(-2.77%)
Jul 27, 2020
8.451
8.628
8.363
8.610
6,188,530
+0.11(+1.35%)
Jul 24, 2020
8.654
8.694
8.495
8.495
10,401,550
-0.18(-2.04%)
Jul 23, 2020
8.619
8.778
8.517
8.672
8,465,186
+0.06(+0.72%)
Jul 22, 2020
8.495
8.663
8.433
8.610
10,831,193
+0.08(+0.93%)
Jul 21, 2020
8.477
8.681
8.469
8.530
15,025,346
+0.10(+1.15%)
Jul 20, 2020
8.477
8.526
8.279
8.433
8,147,581
-0.11(-1.24%)
Jul 17, 2020
8.619
8.645
8.482
8.539
8,166,734
-0.04(-0.51%)
Jul 16, 2020
8.460
8.787
8.424
8.583
13,327,586
+0.07(+0.83%)
Jul 15, 2020
8.619
8.720
8.420
8.513
9,243,467
+0.11(+1.37%)
Jul 14, 2020
8.292
8.469
8.177
8.398
10,015,961
+0.06(+0.74%)
Jul 13, 2020
8.283
8.460
8.032
8.336
15,658,997
+0.16(+1.94%)
Jul 10, 2020
7.948
8.190
7.921
8.177
8,283,599
+0.25(+3.12%)
Jul 09, 2020
8.133
8.151
7.903
7.930
10,644,474
-0.20(-2.50%)
Jul 08, 2020
8.062
8.168
7.921
8.133
9,961,081
+0.12(+1.54%)
Jul 07, 2020
8.372
8.407
8.001
8.009
12,149,646
-0.46(-5.42%)
Jul 06, 2020
8.477
8.539
8.345
8.469
10,155,175
+0.16(+1.91%)
Jul 02, 2020
8.469
8.606
8.283
8.310
10,878,070
-0.01(-0.11%)
Jul 01, 2020
8.583
8.619
8.257
8.319
10,409,885
-0.27(-3.19%)
Jun 30, 2020
8.424
8.619
8.398
8.592
11,428,369
+0.13(+1.57%)
Jun 29, 2020
8.460
8.513
8.292
8.460
10,685,328
+0.07(+0.84%)
Jun 26, 2020
8.301
8.407
8.231
8.389
14,816,939
+0.03(+0.32%)
Jun 25, 2020
8.115
8.407
7.921
8.363
16,275,584
+0.18(+2.16%)
Jun 24, 2020
8.442
8.469
8.168
8.186
18,304,648
-0.35(-4.14%)
Jun 23, 2020
8.707
8.831
8.522
8.539
18,849,054
-0.04(-0.41%)
Jun 22, 2020
8.645
8.667
8.486
8.575
13,578,645
-0.10(-1.12%)
Jun 19, 2020
9.131
9.157
8.601
8.672
30,220,584
-0.28(-3.16%)
Jun 18, 2020
8.778
9.047
8.689
8.954
14,960,609
+0.09(+1.00%)
Jun 17, 2020
9.219
9.263
8.831
8.866
17,319,880
-0.33(-3.55%)
Jun 16, 2020
9.369
9.484
9.113
9.193
14,080,220
+0.18(+1.96%)
Jun 15, 2020
8.734
9.078
8.689
9.016
17,994,822
+0.05(+0.59%)
Jun 12, 2020
8.998
9.069
8.663
8.963
16,357,588
+0.35(+4.10%)
Jun 11, 2020
8.884
9.016
8.557
8.610
24,803,570
-0.84(-8.88%)
Jun 10, 2020
9.634
9.705
9.361
9.449
14,616,946
-0.28(-2.90%)
Jun 09, 2020
9.890
9.899
9.643
9.731
15,629,280
-0.37(-3.67%)
Jun 08, 2020
10.01
10.23
9.858
10.10
19,592,536
+0.39(+4.05%)
Jun 05, 2020
9.761
9.945
9.578
9.709
18,949,690
+0.55(+6.01%)
Jun 04, 2020
8.914
9.202
8.853
9.159
15,557,817
+0.12(+1.35%)
Jun 03, 2020
8.765
9.128
8.722
9.036
13,640,848
+0.34(+3.92%)
Jun 02, 2020
8.625
8.730
8.564
8.695
12,523,421
+0.17(+1.95%)
Jun 01, 2020
8.451
8.678
8.346
8.529
12,635,044
+0.04(+0.51%)
May 29, 2020
8.320
8.525
8.197
8.486
27,280,816
+0.10(+1.25%)
May 28, 2020
8.529
8.590
8.276
8.381
18,315,366
-0.15(-1.74%)
May 27, 2020
8.346
8.529
8.276
8.529
16,703,828
+0.30(+3.61%)
May 26, 2020
8.258
8.346
8.154
8.232
25,668,592
+0.22(+2.73%)
May 22, 2020
8.215
8.442
7.891
8.014
33,020,238
-1.04(-11.49%)
May 21, 2020
8.958
9.132
8.914
9.054
12,741,288
+0.07(+0.78%)
May 20, 2020
8.826
9.001
8.783
8.984
8,782,231
+0.21(+2.39%)
May 19, 2020
8.678
8.905
8.442
8.774
9,405,723
+0.04(+0.50%)
May 18, 2020
8.241
8.765
8.215
8.730
13,528,547
+0.77(+9.66%)
May 15, 2020
7.900
7.996
7.769
7.961
7,656,795
-0.05(-0.65%)
May 14, 2020
7.830
8.040
7.533
8.014
9,278,567
+0.08(+0.99%)
May 13, 2020
8.258
8.258
7.874
7.935
10,780,305
-0.35(-4.22%)
May 12, 2020
8.556
8.678
8.285
8.285
9,919,002
-0.22(-2.57%)
May 11, 2020
8.809
8.846
8.442
8.503
8,897,772
-0.45(-5.07%)
May 08, 2020
8.529
8.984
8.486
8.958
8,208,687
+0.59(+6.99%)
May 07, 2020
8.267
8.512
8.258
8.372
8,947,490
+0.20(+2.46%)
May 06, 2020
8.276
8.355
8.040
8.171
10,002,069
-0.05(-0.64%)
May 05, 2020
8.328
8.494
8.206
8.223
6,135,529
+0.03(+0.32%)
May 04, 2020
8.171
8.267
7.970
8.197
7,856,043
-0.09(-1.05%)
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.