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
Tutor Perini Corp
(NY:
TPC
)
21.22
+0.50 (+2.41%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jan 31, 2023
8.920
9.225
8.900
9.170
768,811
+0.26(+2.92%)
Jan 30, 2023
9.050
9.120
8.835
8.910
236,831
-0.15(-1.66%)
Jan 27, 2023
8.990
9.165
8.975
9.060
227,596
+0.08(+0.89%)
Jan 26, 2023
8.900
9.025
8.820
8.980
198,068
+0.14(+1.58%)
Jan 25, 2023
8.630
8.910
8.550
8.840
227,259
+0.19(+2.20%)
Jan 24, 2023
8.620
8.740
8.480
8.650
152,311
-0.03(-0.35%)
Jan 23, 2023
8.930
8.930
8.600
8.680
254,066
-0.18(-2.03%)
Jan 20, 2023
8.670
8.910
8.520
8.860
735,109
+0.30(+3.50%)
Jan 19, 2023
8.380
8.560
8.320
8.560
209,920
+0.09(+1.06%)
Jan 18, 2023
8.410
8.790
8.410
8.470
336,819
+0.15(+1.80%)
Jan 17, 2023
8.560
8.610
8.290
8.320
188,268
-0.23(-2.69%)
Jan 13, 2023
8.420
8.560
8.140
8.550
221,881
+0.07(+0.83%)
Jan 12, 2023
8.200
8.510
8.190
8.480
229,745
+0.39(+4.82%)
Jan 11, 2023
7.900
8.260
7.900
8.090
265,218
+0.23(+2.93%)
Jan 10, 2023
7.870
7.880
7.640
7.860
218,216
-0.03(-0.38%)
Jan 09, 2023
8.070
8.210
7.800
7.890
182,237
-0.13(-1.62%)
Jan 06, 2023
7.840
8.055
7.840
8.020
216,195
+0.24(+3.08%)
Jan 05, 2023
7.600
7.790
7.530
7.780
151,678
+0.09(+1.17%)
Jan 04, 2023
7.660
7.766
7.570
7.690
155,610
+0.14(+1.85%)
Jan 03, 2023
7.620
7.770
7.440
7.550
274,875
+0.00(+0.00%)
Dec 30, 2022
7.490
7.675
7.480
7.550
328,311
-0.07(-0.92%)
Dec 29, 2022
7.510
7.820
7.490
7.620
243,342
+0.13(+1.74%)
Dec 28, 2022
7.640
7.765
7.470
7.490
249,739
-0.13(-1.71%)
Dec 27, 2022
7.540
7.710
7.400
7.620
211,931
+0.08(+1.06%)
Dec 23, 2022
7.530
7.605
7.420
7.540
143,242
+0.06(+0.80%)
Dec 22, 2022
7.520
7.530
7.295
7.480
218,776
-0.13(-1.71%)
Dec 21, 2022
7.760
7.810
7.600
7.610
219,363
-0.07(-0.91%)
Dec 20, 2022
7.730
7.910
7.650
7.680
465,845
-0.02(-0.26%)
Dec 19, 2022
7.610
7.760
7.455
7.700
483,248
+0.09(+1.18%)
Dec 16, 2022
7.430
7.650
7.320
7.610
891,648
+0.09(+1.20%)
Dec 15, 2022
7.540
7.560
7.290
7.520
515,307
-0.08(-1.05%)
Dec 14, 2022
7.620
7.810
7.520
7.600
401,417
+0.07(+0.93%)
Dec 13, 2022
7.600
7.850
7.500
7.530
351,536
+0.07(+0.94%)
Dec 12, 2022
7.580
7.610
7.370
7.460
257,909
-0.08(-1.06%)
Dec 09, 2022
7.600
7.740
7.500
7.540
192,841
-0.12(-1.57%)
Dec 08, 2022
7.500
7.830
7.380
7.660
228,676
+0.22(+2.96%)
Dec 07, 2022
7.550
7.661
7.430
7.440
271,854
-0.14(-1.85%)
Dec 06, 2022
7.320
7.610
7.310
7.580
328,776
+0.29(+3.98%)
Dec 05, 2022
7.280
7.330
7.090
7.290
262,410
-0.08(-1.09%)
Dec 02, 2022
7.450
7.450
7.240
7.370
323,049
-0.16(-2.12%)
Dec 01, 2022
7.270
7.680
7.170
7.530
312,635
+0.38(+5.31%)
Nov 30, 2022
7.090
7.160
6.770
7.150
294,463
+0.04(+0.56%)
Nov 29, 2022
7.270
7.370
7.040
7.110
322,962
-0.20(-2.74%)
Nov 28, 2022
7.950
7.970
7.290
7.310
329,709
-0.67(-8.40%)
Nov 25, 2022
7.760
8.110
7.760
7.980
144,324
+0.14(+1.79%)
Nov 23, 2022
8.100
8.100
7.830
7.840
184,067
-0.26(-3.21%)
Nov 22, 2022
7.980
8.155
7.918
8.100
362,445
+0.14(+1.76%)
Nov 21, 2022
7.530
8.000
7.470
7.960
277,035
+0.56(+7.57%)
Nov 18, 2022
7.390
7.440
7.240
7.400
250,483
+0.16(+2.21%)
Nov 17, 2022
6.900
7.240
6.900
7.240
203,066
+0.16(+2.26%)
Nov 16, 2022
7.210
7.250
7.020
7.080
199,435
-0.14(-1.94%)
Nov 15, 2022
7.090
7.370
7.090
7.220
403,115
+0.14(+1.98%)
Nov 14, 2022
7.350
7.450
7.050
7.080
371,421
-0.31(-4.19%)
Nov 11, 2022
7.350
7.720
7.300
7.390
662,866
-0.14(-1.86%)
Nov 10, 2022
7.360
7.620
7.150
7.530
785,717
+0.43(+6.06%)
Nov 09, 2022
7.460
7.460
6.900
7.100
355,275
-0.42(-5.59%)
Nov 08, 2022
7.670
7.850
7.390
7.520
345,878
-0.25(-3.22%)
Nov 07, 2022
7.460
7.790
7.330
7.770
394,199
+0.39(+5.28%)
Nov 04, 2022
7.490
7.510
7.210
7.380
566,792
-0.03(-0.40%)
Nov 03, 2022
7.280
7.560
6.900
7.410
649,869
+0.42(+6.01%)
Nov 02, 2022
7.450
6.980
6.990
336,236
-0.47(-6.30%)
Nov 01, 2022
7.490
7.560
7.340
7.460
410,236
+0.04(+0.54%)
Oct 31, 2022
7.230
7.530
7.170
7.420
271,417
+0.06(+0.82%)
Oct 28, 2022
7.060
7.440
7.060
7.360
230,578
+0.35(+4.99%)
Oct 27, 2022
6.980
7.308
6.970
7.010
235,866
+0.11(+1.59%)
Oct 26, 2022
6.870
7.070
6.735
6.900
264,564
+0.12(+1.77%)
Oct 25, 2022
6.650
6.925
6.650
6.780
302,345
+0.09(+1.35%)
Oct 24, 2022
6.370
6.750
6.240
6.690
373,571
+0.41(+6.53%)
Oct 21, 2022
6.110
6.405
6.000
6.280
652,144
+0.22(+3.63%)
Oct 20, 2022
6.090
6.405
6.050
6.060
220,616
-0.08(-1.30%)
Oct 19, 2022
6.030
6.320
5.910
6.140
591,058
+0.02(+0.33%)
Oct 18, 2022
6.270
6.370
6.075
6.120
256,978
+0.04(+0.66%)
Oct 17, 2022
5.880
6.125
5.880
6.080
317,610
+0.28(+4.83%)
Oct 14, 2022
5.950
5.960
5.760
5.800
225,942
-0.12(-2.03%)
Oct 13, 2022
5.610
6.000
5.550
5.920
304,913
+0.20(+3.50%)
Oct 12, 2022
5.840
5.850
5.720
5.720
193,311
-0.16(-2.72%)
Oct 11, 2022
5.890
6.010
5.750
5.880
299,974
-0.07(-1.18%)
Oct 10, 2022
5.820
6.000
5.820
5.950
224,017
+0.20(+3.48%)
Oct 07, 2022
5.890
5.900
5.559
5.750
286,394
-0.17(-2.87%)
Oct 06, 2022
6.140
6.210
5.880
5.920
187,388
-0.25(-4.05%)
Oct 05, 2022
6.130
6.230
6.061
6.170
213,939
-0.11(-1.75%)
Oct 04, 2022
5.870
6.300
5.870
6.280
444,882
+0.56(+9.79%)
Oct 03, 2022
5.530
5.770
5.420
5.720
479,504
+0.20(+3.62%)
Sep 30, 2022
5.650
5.740
5.490
5.520
422,167
-0.12(-2.13%)
Sep 29, 2022
5.800
5.800
5.400
5.640
387,181
-0.23(-3.92%)
Sep 28, 2022
5.810
5.966
5.720
5.870
332,207
+0.15(+2.62%)
Sep 27, 2022
6.000
6.015
5.580
5.720
410,666
-0.23(-3.87%)
Sep 26, 2022
6.180
6.300
5.930
5.950
381,314
-0.32(-5.10%)
Sep 23, 2022
6.480
6.480
6.160
6.270
301,532
-0.29(-4.42%)
Sep 22, 2022
6.770
6.871
6.503
6.560
329,875
-0.29(-4.23%)
Sep 21, 2022
6.870
7.258
6.795
6.850
436,944
+0.07(+1.03%)
Sep 20, 2022
6.920
6.920
6.710
6.780
427,689
-0.18(-2.59%)
Sep 19, 2022
6.800
6.970
6.792
6.960
471,365
+0.06(+0.87%)
Sep 16, 2022
6.790
7.030
6.700
6.900
1,334,952
+0.00(+0.00%)
Sep 15, 2022
6.700
6.950
6.600
6.900
516,568
+0.28(+4.23%)
Sep 14, 2022
6.770
6.770
6.500
6.620
469,545
-0.15(-2.22%)
Sep 13, 2022
6.860
7.055
6.730
6.770
261,190
-0.26(-3.70%)
Sep 12, 2022
6.960
7.080
6.940
7.030
265,892
+0.10(+1.44%)
Sep 09, 2022
6.720
6.990
6.720
6.930
281,723
+0.21(+3.12%)
Sep 08, 2022
6.650
6.780
6.510
6.720
241,851
+0.04(+0.60%)
Sep 07, 2022
6.520
6.700
6.430
6.680
383,374
+0.16(+2.45%)
Sep 06, 2022
6.630
6.610
6.290
6.520
526,265
-0.11(-1.66%)
Sep 02, 2022
6.740
6.880
6.610
6.630
335,281
-0.06(-0.90%)
Sep 01, 2022
6.750
6.785
6.630
6.690
427,220
-0.09(-1.33%)
Aug 31, 2022
6.890
6.950
6.760
6.780
397,643
-0.10(-1.45%)
Aug 30, 2022
7.190
7.190
6.810
6.880
384,506
-0.28(-3.91%)
Aug 29, 2022
7.060
7.260
7.000
7.160
476,003
-0.02(-0.28%)
Aug 26, 2022
7.270
7.300
7.110
7.180
391,561
-0.08(-1.10%)
Aug 25, 2022
6.950
7.300
6.910
7.260
310,246
+0.29(+4.16%)
Aug 24, 2022
6.960
7.000
6.860
6.970
272,500
+0.01(+0.14%)
Aug 23, 2022
6.910
7.110
6.910
6.960
246,803
+0.00(+0.00%)
Aug 22, 2022
7.410
7.410
6.900
6.960
439,937
-0.52(-6.95%)
Aug 19, 2022
7.520
7.690
7.370
7.480
587,250
-0.05(-0.66%)
Aug 18, 2022
7.470
7.740
7.400
7.530
655,934
+0.02(+0.27%)
Aug 17, 2022
7.210
7.520
7.100
7.510
387,747
+0.21(+2.88%)
Aug 16, 2022
7.160
7.385
7.110
7.300
310,487
+0.18(+2.53%)
Aug 15, 2022
7.080
7.210
7.060
7.120
358,299
-0.07(-0.97%)
Aug 12, 2022
7.130
7.220
7.060
7.190
371,477
+0.08(+1.13%)
Aug 11, 2022
7.250
7.350
7.080
7.110
407,759
-0.12(-1.66%)
Aug 10, 2022
7.250
7.430
7.180
7.230
374,221
+0.09(+1.26%)
Aug 09, 2022
7.280
7.350
7.055
7.140
475,735
-0.19(-2.59%)
Aug 08, 2022
7.690
7.710
7.290
7.330
561,970
-0.43(-5.54%)
Aug 05, 2022
8.270
8.465
7.240
7.760
1,132,588
-1.28(-14.16%)
Aug 04, 2022
9.020
9.140
8.910
9.040
321,821
+0.07(+0.78%)
Aug 03, 2022
9.130
9.130
8.890
8.970
240,479
-0.13(-1.43%)
Aug 02, 2022
9.260
9.290
9.080
9.100
138,431
-0.17(-1.83%)
Aug 01, 2022
9.010
9.390
8.914
9.270
156,043
+0.19(+2.09%)
Jul 29, 2022
9.010
9.150
8.960
9.080
267,545
+0.13(+1.45%)
Jul 28, 2022
8.870
8.970
8.670
8.950
227,433
+0.15(+1.70%)
Jul 27, 2022
8.790
8.920
8.730
8.800
268,382
+0.10(+1.15%)
Jul 26, 2022
8.680
8.830
8.610
8.700
188,841
-0.07(-0.80%)
Jul 25, 2022
8.800
8.920
8.730
8.770
169,325
-0.05(-0.57%)
Jul 22, 2022
9.000
9.000
8.690
8.820
141,355
-0.12(-1.34%)
Jul 21, 2022
8.810
8.960
8.630
8.940
164,853
-0.11(-1.22%)
Jul 20, 2022
8.960
9.230
8.960
9.050
192,170
+0.09(+1.00%)
Jul 19, 2022
8.700
8.990
8.630
8.960
184,376
+0.38(+4.43%)
Jul 18, 2022
8.660
8.755
8.520
8.580
181,217
+0.00(+0.00%)
Jul 15, 2022
8.820
8.820
8.410
8.580
286,697
-0.06(-0.69%)
Jul 14, 2022
8.540
8.660
8.405
8.640
136,518
-0.05(-0.58%)
Jul 13, 2022
8.600
8.740
8.550
8.690
156,766
+0.08(+0.93%)
Jul 12, 2022
8.720
8.930
8.590
8.610
162,026
-0.12(-1.37%)
Jul 11, 2022
8.660
8.780
8.550
8.730
318,307
+0.05(+0.58%)
Jul 08, 2022
8.860
8.870
8.630
8.680
206,684
-0.15(-1.70%)
Jul 07, 2022
8.790
8.960
8.790
8.830
172,817
+0.11(+1.26%)
Jul 06, 2022
8.820
8.840
8.540
8.720
145,648
-0.14(-1.58%)
Jul 05, 2022
8.850
8.860
8.520
8.860
201,054
-0.04(-0.45%)
Jul 01, 2022
8.720
8.960
8.610
8.900
176,825
+0.12(+1.37%)
Jun 30, 2022
8.600
8.850
8.520
8.780
239,603
+0.01(+0.11%)
Jun 29, 2022
8.870
8.900
8.620
8.770
183,854
-0.15(-1.68%)
Jun 28, 2022
9.240
9.350
8.880
8.920
165,104
-0.22(-2.41%)
Jun 27, 2022
9.070
9.265
8.950
9.140
229,610
+0.18(+2.01%)
Jun 24, 2022
8.850
9.080
8.810
8.960
346,426
+0.17(+1.93%)
Jun 23, 2022
8.990
8.990
8.580
8.790
222,299
-0.13(-1.46%)
Jun 22, 2022
8.750
9.020
8.750
8.920
245,771
+0.01(+0.11%)
Jun 21, 2022
8.710
9.020
8.560
8.910
362,121
+0.38(+4.45%)
Jun 17, 2022
8.670
8.755
8.330
8.530
430,680
-0.02(-0.23%)
Jun 16, 2022
9.120
9.140
8.470
8.550
323,586
-0.68(-7.37%)
Jun 15, 2022
9.130
9.340
9.040
9.230
293,809
+0.18(+1.99%)
Jun 14, 2022
9.030
9.160
8.890
9.050
321,002
+0.03(+0.33%)
Jun 13, 2022
9.140
9.235
8.935
9.020
304,665
-0.47(-4.95%)
Jun 10, 2022
9.640
9.750
9.320
9.490
281,273
-0.34(-3.46%)
Jun 09, 2022
9.840
9.910
9.750
9.830
167,635
-0.13(-1.31%)
Jun 08, 2022
10.20
10.20
9.882
9.960
154,769
-0.27(-2.64%)
Jun 07, 2022
10.07
10.29
10.07
10.23
272,837
+0.04(+0.39%)
Jun 06, 2022
10.28
10.49
10.16
10.19
235,274
-0.01(-0.10%)
Jun 03, 2022
10.27
10.40
10.07
10.20
145,027
-0.09(-0.87%)
Jun 02, 2022
10.27
10.38
10.12
10.29
189,223
+0.10(+0.98%)
Jun 01, 2022
10.06
10.26
9.870
10.19
249,054
+0.05(+0.49%)
May 31, 2022
10.54
10.62
10.10
10.14
260,252
-0.34(-3.24%)
May 27, 2022
10.18
10.54
10.13
10.48
237,977
+0.43(+4.28%)
May 26, 2022
9.940
10.19
9.940
10.05
177,370
+0.11(+1.11%)
May 25, 2022
9.770
10.20
9.708
9.940
278,704
+0.16(+1.64%)
May 24, 2022
9.710
9.800
9.345
9.780
269,198
+0.08(+0.82%)
May 23, 2022
9.850
9.950
9.650
9.700
264,646
-0.10(-1.02%)
May 20, 2022
10.17
10.17
9.455
9.800
453,468
-0.21(-2.10%)
May 19, 2022
10.09
10.34
9.980
10.01
427,101
-0.21(-2.05%)
May 18, 2022
10.19
10.83
10.04
10.22
428,504
+0.27(+2.71%)
May 17, 2022
9.800
10.07
9.800
9.950
296,680
+0.28(+2.90%)
May 16, 2022
9.450
9.760
9.370
9.670
205,522
+0.16(+1.68%)
May 13, 2022
9.500
9.650
9.480
9.510
149,993
+0.15(+1.60%)
May 12, 2022
9.360
9.470
9.205
9.360
218,571
-0.04(-0.43%)
May 11, 2022
9.560
9.680
9.300
9.400
243,581
-0.15(-1.57%)
May 10, 2022
9.750
9.810
9.380
9.550
305,194
+0.08(+0.84%)
May 09, 2022
9.720
9.805
9.365
9.470
301,228
-0.28(-2.87%)
May 06, 2022
9.660
9.870
9.610
9.750
314,233
+0.10(+1.04%)
May 05, 2022
9.120
10.08
9.120
9.650
566,104
+0.07(+0.73%)
May 04, 2022
9.440
9.590
9.310
9.580
133,596
+0.23(+2.46%)
May 03, 2022
9.410
9.510
9.260
9.350
117,580
+0.01(+0.11%)
May 02, 2022
9.320
9.480
9.100
9.340
200,768
+0.07(+0.76%)
Apr 29, 2022
9.340
9.580
9.220
9.270
209,573
-0.07(-0.75%)
Apr 28, 2022
9.230
9.400
9.060
9.340
217,260
+0.14(+1.52%)
Apr 27, 2022
9.160
9.570
9.140
9.200
260,883
+0.09(+0.99%)
Apr 26, 2022
9.330
9.370
9.080
9.110
245,020
-0.30(-3.19%)
Apr 25, 2022
9.340
9.450
9.080
9.410
295,942
-0.12(-1.26%)
Apr 22, 2022
9.800
9.810
9.480
9.530
271,385
-0.35(-3.54%)
Apr 21, 2022
10.25
10.25
9.760
9.880
187,117
-0.22(-2.18%)
Apr 20, 2022
10.20
10.34
10.07
10.10
171,983
-0.02(-0.20%)
Apr 19, 2022
10.08
10.25
10.04
10.12
168,611
+0.04(+0.40%)
Apr 18, 2022
10.31
10.44
10.06
10.08
145,657
-0.23(-2.23%)
Apr 14, 2022
10.22
10.37
10.16
10.31
149,237
+0.14(+1.38%)
Apr 13, 2022
10.15
10.26
10.00
10.17
245,580
-0.02(-0.20%)
Apr 12, 2022
10.21
10.38
10.07
10.19
163,549
+0.07(+0.69%)
Apr 11, 2022
10.11
10.34
10.01
10.12
144,287
+0.07(+0.70%)
Apr 08, 2022
10.07
10.32
10.03
10.05
342,832
-0.04(-0.40%)
Apr 07, 2022
10.24
10.24
9.820
10.09
264,407
+0.34(+3.49%)
Apr 06, 2022
9.850
9.897
9.690
9.750
218,816
-0.25(-2.50%)
Apr 05, 2022
10.42
10.55
9.960
10.00
234,013
-0.52(-4.94%)
Apr 04, 2022
10.85
10.87
10.35
10.52
147,505
-0.22(-2.05%)
Apr 01, 2022
10.86
10.94
10.53
10.74
247,086
-0.06(-0.56%)
Mar 31, 2022
10.45
10.81
10.43
10.80
386,228
+0.36(+3.45%)
Mar 30, 2022
10.72
10.81
10.43
10.44
211,035
-0.30(-2.79%)
Mar 29, 2022
10.49
10.83
10.48
10.74
210,901
+0.36(+3.47%)
Mar 28, 2022
10.30
10.40
10.15
10.38
186,044
+0.07(+0.68%)
Mar 25, 2022
10.12
10.39
10.07
10.31
237,371
+0.19(+1.88%)
Mar 24, 2022
10.07
10.15
9.870
10.12
185,095
+0.11(+1.10%)
Mar 23, 2022
10.01
10.13
9.950
10.01
266,620
-0.16(-1.57%)
Mar 22, 2022
10.32
10.48
10.14
10.17
223,919
-0.03(-0.29%)
Mar 21, 2022
10.36
10.45
10.15
10.20
198,437
-0.18(-1.73%)
Mar 18, 2022
10.43
10.47
10.17
10.38
623,055
-0.07(-0.67%)
Mar 17, 2022
10.32
10.54
10.28
10.45
129,036
+0.05(+0.48%)
Mar 16, 2022
10.34
10.43
10.19
10.40
278,756
+0.18(+1.76%)
Mar 15, 2022
10.30
10.37
10.04
10.22
202,141
-0.09(-0.87%)
Mar 14, 2022
10.72
10.79
10.18
10.31
283,704
-0.26(-2.46%)
Mar 11, 2022
10.61
10.76
10.46
10.57
144,921
-0.02(-0.19%)
Mar 10, 2022
10.30
10.61
10.17
10.59
219,828
+0.06(+0.57%)
Mar 09, 2022
10.37
10.64
10.37
10.53
340,502
+0.41(+4.05%)
Mar 08, 2022
9.810
10.40
9.810
10.12
409,520
+0.43(+4.44%)
Mar 07, 2022
9.700
9.860
9.540
9.690
420,450
-0.02(-0.21%)
Mar 04, 2022
9.700
9.850
9.530
9.710
444,780
-0.20(-2.02%)
Mar 03, 2022
9.800
9.920
9.620
9.910
529,638
+0.12(+1.23%)
Mar 02, 2022
9.380
9.830
9.380
9.790
572,988
+0.50(+5.38%)
Mar 01, 2022
9.700
9.718
9.190
9.290
667,943
-0.51(-5.20%)
Feb 28, 2022
10.18
10.27
9.560
9.800
973,244
-0.57(-5.50%)
Feb 25, 2022
10.10
10.49
9.790
10.37
1,149,981
-0.95(-8.39%)
Feb 24, 2022
11.00
11.32
10.68
11.32
359,983
+0.26(+2.35%)
Feb 23, 2022
11.34
11.47
11.03
11.06
159,770
-0.21(-1.86%)
Feb 22, 2022
11.55
11.86
11.24
11.27
229,859
-0.39(-3.34%)
Feb 18, 2022
11.66
0
-0.10(-0.85%)
Feb 17, 2022
11.61
11.82
11.50
11.76
186,720
-0.02(-0.17%)
Feb 16, 2022
11.44
11.83
11.43
11.78
155,700
+0.22(+1.90%)
Feb 15, 2022
11.28
11.67
11.28
11.56
211,918
+0.44(+3.96%)
Feb 14, 2022
11.02
11.30
11.02
11.12
344,110
-0.02(-0.18%)
Feb 11, 2022
11.31
11.48
11.07
11.14
241,868
-0.17(-1.50%)
Feb 10, 2022
11.48
11.80
11.23
11.31
356,544
-0.44(-3.74%)
Feb 09, 2022
11.64
11.83
11.62
11.75
227,234
+0.17(+1.47%)
Feb 08, 2022
11.44
11.67
11.32
11.58
285,609
+0.27(+2.39%)
Feb 07, 2022
11.26
11.35
11.07
11.31
374,705
+0.05(+0.44%)
Feb 04, 2022
11.50
11.53
11.20
11.26
253,269
-0.32(-2.76%)
Feb 03, 2022
11.69
11.55
11.58
200,838
-0.24(-2.03%)
Feb 02, 2022
12.07
12.20
11.70
11.82
320,568
-0.26(-2.15%)
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.