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
Kinross Gold Corporation
(NY:
KGC
)
8.130
+0.010 (+0.12%)
Official Closing Price
Updated: 7:00 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 (%)
Jan 31, 2014
3.787
3.836
3.705
3.762
9,493,612
-0.02(-0.43%)
Jan 30, 2014
3.733
3.820
3.713
3.779
10,059,280
-0.06(-1.50%)
Jan 29, 2014
3.828
3.844
3.729
3.836
9,004,613
+0.07(+1.97%)
Jan 28, 2014
3.721
3.779
3.676
3.762
7,861,923
+0.07(+2.00%)
Jan 27, 2014
3.770
3.787
3.688
3.688
11,055,938
-0.13(-3.44%)
Jan 24, 2014
3.935
3.951
3.746
3.820
14,741,207
-0.07(-1.69%)
Jan 23, 2014
3.861
3.935
3.849
3.885
11,099,370
+0.08(+2.16%)
Jan 22, 2014
3.951
3.959
3.770
3.803
12,025,587
-0.14(-3.54%)
Jan 21, 2014
3.877
3.992
3.828
3.943
11,300,155
+0.05(+1.27%)
Jan 17, 2014
3.770
3.894
3.894
3.894
15,859,126
+0.16(+4.41%)
Jan 16, 2014
3.746
3.754
3.680
3.729
6,834,391
+0.03(+0.89%)
Jan 15, 2014
3.664
3.733
3.664
3.697
8,220,794
+0.03(+0.90%)
Jan 14, 2014
3.713
3.820
3.660
3.664
11,183,054
-0.10(-2.62%)
Jan 13, 2014
3.721
3.762
3.655
3.762
18,775,324
+0.07(+1.78%)
Jan 10, 2014
3.688
3.721
3.655
3.697
13,935,328
+0.05(+1.35%)
Jan 09, 2014
3.713
3.713
3.623
3.647
12,433,027
-0.09(-2.42%)
Jan 08, 2014
3.705
3.770
3.680
3.738
10,523,808
-0.03(-0.87%)
Jan 07, 2014
3.738
3.770
3.697
3.770
7,393,615
-0.01(-0.22%)
Jan 06, 2014
3.746
3.803
3.729
3.779
8,346,454
+0.07(+2.00%)
Jan 03, 2014
3.713
3.795
3.697
3.705
13,497,192
+0.02(+0.67%)
Jan 02, 2014
3.655
3.721
3.647
3.680
14,896,777
+0.08(+2.28%)
Dec 31, 2013
3.483
3.598
3.598
3.598
19,740,306
+0.08(+2.34%)
Dec 30, 2013
3.590
3.606
3.508
3.516
13,543,633
-0.10(-2.73%)
Dec 27, 2013
3.614
3.631
3.565
3.614
18,696,058
+0.03(+0.92%)
Dec 26, 2013
3.639
3.672
3.508
3.582
8,628,290
-0.02(-0.46%)
Dec 24, 2013
3.532
3.614
3.524
3.598
8,896,452
+0.07(+1.86%)
Dec 23, 2013
3.520
3.557
3.508
3.532
15,637,295
+0.02(+0.47%)
Dec 20, 2013
3.631
3.647
3.483
3.516
28,812,374
-0.11(-2.95%)
Dec 19, 2013
3.639
3.655
3.606
3.623
17,227,912
-0.07(-2.00%)
Dec 18, 2013
3.746
3.844
3.664
3.697
16,301,856
-0.08(-2.17%)
Dec 17, 2013
3.762
3.812
3.729
3.779
7,049,389
-0.02(-0.65%)
Dec 16, 2013
3.787
3.820
3.754
3.803
12,744,102
+0.03(+0.87%)
Dec 13, 2013
3.812
3.861
3.754
3.770
7,264,394
-0.01(-0.22%)
Dec 12, 2013
3.705
3.820
3.680
3.779
10,718,469
+0.00(+0.00%)
Dec 11, 2013
3.959
4.009
3.762
3.779
12,937,701
-0.20(-4.96%)
Dec 10, 2013
3.865
3.984
3.857
3.976
12,894,430
+0.21(+5.68%)
Dec 09, 2013
3.738
3.795
3.738
3.762
11,163,633
+0.03(+0.88%)
Dec 06, 2013
3.812
3.861
3.721
3.729
7,086,764
-0.02(-0.44%)
Dec 05, 2013
3.721
3.844
3.697
3.746
8,874,863
-0.05(-1.30%)
Dec 04, 2013
3.738
3.869
3.697
3.795
13,547,062
+0.09(+2.44%)
Dec 03, 2013
3.721
3.754
3.688
3.705
11,273,276
-0.01(-0.22%)
Dec 02, 2013
3.795
3.824
3.705
3.713
10,363,317
-0.16(-4.03%)
Nov 29, 2013
3.885
3.927
3.853
3.869
5,011,775
+0.05(+1.29%)
Nov 27, 2013
3.853
3.885
3.779
3.820
6,575,035
+0.01(+0.22%)
Nov 26, 2013
3.844
3.894
3.783
3.812
8,312,433
-0.06(-1.49%)
Nov 25, 2013
3.791
3.902
3.738
3.869
11,842,868
+0.02(+0.64%)
Nov 22, 2013
3.869
3.918
3.820
3.844
7,624,590
+0.01(+0.21%)
Nov 21, 2013
3.861
3.885
3.779
3.836
14,511,171
-0.07(-1.68%)
Nov 20, 2013
4.009
4.103
3.832
3.902
14,221,710
-0.16(-4.04%)
Nov 19, 2013
4.017
4.091
4.017
4.066
5,714,656
+0.02(+0.61%)
Nov 18, 2013
4.181
4.189
4.000
4.042
10,586,343
-0.15(-3.53%)
Nov 15, 2013
4.255
4.280
4.181
4.189
8,974,505
-0.05(-1.16%)
Nov 14, 2013
4.189
4.255
4.148
4.239
16,122,095
+0.21(+5.31%)
Nov 12, 2013
4.009
4.074
3.998
4.025
7,387,010
-0.03(-0.81%)
Nov 11, 2013
4.009
4.066
3.951
4.058
7,997,070
+0.01(+0.20%)
Nov 08, 2013
3.976
4.050
3.906
4.050
10,670,253
+0.03(+0.82%)
Nov 07, 2013
4.066
4.148
4.000
4.017
10,371,630
-0.13(-3.17%)
Nov 06, 2013
4.115
4.165
4.091
4.148
7,498,437
+0.11(+2.64%)
Nov 05, 2013
4.091
4.144
4.009
4.042
8,268,956
-0.07(-1.80%)
Nov 04, 2013
3.984
4.140
3.959
4.115
10,949,104
+0.16(+3.94%)
Nov 01, 2013
4.107
4.132
3.894
3.959
17,417,326
-0.21(-4.93%)
Oct 31, 2013
4.263
4.296
4.148
4.165
12,806,003
-0.21(-4.88%)
Oct 30, 2013
4.321
4.395
4.173
4.378
17,448,716
+0.15(+3.50%)
Oct 29, 2013
4.345
4.403
4.230
4.230
10,853,230
-0.11(-2.46%)
Oct 28, 2013
4.280
4.395
4.214
4.337
12,666,825
+0.08(+1.93%)
Oct 25, 2013
4.198
4.304
4.148
4.255
8,766,602
+0.03(+0.78%)
Oct 24, 2013
4.140
4.222
4.115
4.222
14,521,102
+0.14(+3.42%)
Oct 23, 2013
4.255
4.304
4.083
4.083
14,267,654
-0.19(-4.42%)
Oct 22, 2013
4.198
4.313
4.181
4.272
14,005,352
+0.13(+3.17%)
Oct 21, 2013
4.017
4.140
3.992
4.140
7,037,969
+0.15(+3.70%)
Oct 18, 2013
4.009
4.074
3.984
3.992
7,570,809
-0.02(-0.41%)
Oct 17, 2013
4.000
4.074
3.968
4.009
13,528,233
+0.15(+3.83%)
Oct 16, 2013
3.927
3.968
3.844
3.861
6,742,365
-0.08(-2.08%)
Oct 15, 2013
3.770
3.951
3.770
3.943
11,638,571
+0.14(+3.67%)
Oct 14, 2013
3.869
3.877
3.770
3.803
5,889,422
-0.02(-0.43%)
Oct 11, 2013
3.803
3.853
3.754
3.820
14,450,265
-0.05(-1.27%)
Oct 10, 2013
3.885
3.959
3.828
3.869
8,994,150
-0.05(-1.26%)
Oct 09, 2013
3.910
3.976
3.820
3.918
16,038,889
-0.01(-0.21%)
Oct 08, 2013
4.033
4.095
3.894
3.927
10,700,533
-0.11(-2.65%)
Oct 07, 2013
3.976
4.033
3.968
4.033
6,559,645
+0.08(+2.08%)
Oct 04, 2013
3.976
4.000
3.885
3.951
10,241,083
-0.02(-0.62%)
Oct 03, 2013
4.009
4.066
3.959
3.976
11,686,597
-0.02(-0.62%)
Oct 02, 2013
4.083
4.124
4.000
4.000
14,717,896
-0.05(-1.22%)
Oct 01, 2013
4.066
4.082
4.000
4.050
15,589,424
-0.05(-1.20%)
Sep 27, 2013
4.189
4.230
4.058
4.099
7,444,699
-0.02(-0.60%)
Sep 26, 2013
4.173
4.222
4.074
4.124
8,949,821
-0.07(-1.57%)
Sep 25, 2013
4.132
4.288
4.111
4.189
13,823,099
+0.10(+2.41%)
Sep 24, 2013
4.157
4.198
4.091
4.091
22,488,238
-0.11(-2.54%)
Sep 23, 2013
4.222
4.337
4.173
4.198
17,660,802
-0.07(-1.54%)
Sep 20, 2013
4.485
4.493
4.230
4.263
25,869,458
-0.30(-6.49%)
Sep 19, 2013
4.723
4.748
4.478
4.559
18,170,276
-0.13(-2.80%)
Sep 18, 2013
4.280
4.756
4.255
4.690
26,461,584
+0.37(+8.56%)
Sep 17, 2013
4.280
4.329
4.239
4.321
9,000,910
+0.06(+1.35%)
Sep 16, 2013
4.292
4.378
4.259
4.263
13,741,196
+0.01(+0.19%)
Sep 13, 2013
4.157
4.272
4.148
4.255
10,984,672
+0.06(+1.37%)
Sep 12, 2013
4.280
4.370
4.198
4.198
13,143,046
-0.26(-5.89%)
Sep 11, 2013
4.419
4.460
4.329
4.460
11,787,092
+0.07(+1.50%)
Sep 10, 2013
4.436
4.469
4.395
4.395
12,766,031
-0.12(-2.73%)
Sep 09, 2013
4.559
4.588
4.477
4.518
8,520,487
-0.03(-0.72%)
Sep 06, 2013
4.575
4.617
4.510
4.551
10,232,796
+0.08(+1.84%)
Sep 05, 2013
4.534
4.575
4.452
4.469
11,456,013
-0.13(-2.86%)
Sep 04, 2013
4.510
4.617
4.477
4.600
9,587,426
+0.02(+0.54%)
Sep 03, 2013
4.617
4.649
4.510
4.575
12,171,763
+0.06(+1.27%)
Aug 30, 2013
4.428
4.617
4.378
4.518
14,993,407
-0.01(-0.18%)
Aug 29, 2013
4.510
4.584
4.337
4.526
21,830,188
+0.01(+0.18%)
Aug 28, 2013
4.658
4.764
4.477
4.518
21,514,610
-0.12(-2.48%)
Aug 27, 2013
4.978
5.027
4.617
4.633
24,035,480
-0.21(-4.41%)
Aug 26, 2013
4.838
4.929
4.732
4.847
14,149,026
+0.05(+1.03%)
Aug 23, 2013
4.658
4.855
4.619
4.797
13,445,484
+0.14(+3.00%)
Aug 22, 2013
4.649
4.830
4.575
4.658
15,039,896
+0.10(+2.16%)
Aug 21, 2013
4.805
4.805
4.543
4.559
18,422,024
-0.30(-6.09%)
Aug 20, 2013
4.707
4.896
4.682
4.855
19,552,680
+0.16(+3.50%)
Aug 19, 2013
4.937
4.937
4.666
4.690
15,921,016
-0.17(-3.55%)
Aug 16, 2013
5.044
5.118
4.814
4.863
20,335,754
-0.12(-2.31%)
Aug 15, 2013
4.715
5.019
4.649
4.978
20,776,156
+0.23(+4.84%)
Aug 14, 2013
4.460
4.781
4.444
4.748
18,490,516
+0.32(+7.24%)
Aug 13, 2013
4.575
4.596
4.396
4.428
12,109,122
-0.15(-3.23%)
Aug 12, 2013
4.469
4.649
4.469
4.575
15,933,076
+0.27(+6.30%)
Aug 09, 2013
4.272
4.395
4.222
4.304
21,807,700
+0.01(+0.19%)
Aug 08, 2013
4.107
4.309
4.091
4.296
21,749,268
+0.25(+6.09%)
Aug 07, 2013
4.050
4.157
4.025
4.050
10,030,973
-0.02(-0.60%)
Aug 06, 2013
4.206
4.206
4.066
4.074
17,246,930
-0.12(-2.75%)
Aug 05, 2013
4.206
4.263
4.189
4.189
7,141,835
+0.00(+0.00%)
Aug 02, 2013
4.247
4.321
4.174
4.189
12,074,251
-0.02(-0.39%)
Aug 01, 2013
4.345
4.362
4.115
4.206
19,443,924
-0.09(-2.10%)
Jul 31, 2013
4.345
4.452
4.222
4.296
15,094,400
-0.02(-0.57%)
Jul 30, 2013
4.403
4.428
4.247
4.321
10,699,693
-0.08(-1.87%)
Jul 29, 2013
4.452
4.510
4.403
4.403
7,227,964
-0.09(-2.01%)
Jul 26, 2013
4.362
4.502
4.313
4.493
8,679,606
+0.08(+1.86%)
Jul 25, 2013
4.370
4.523
4.362
4.411
14,317,558
+0.01(+0.19%)
Jul 24, 2013
4.608
4.625
4.313
4.403
14,666,930
-0.25(-5.47%)
Jul 23, 2013
4.543
4.682
4.485
4.658
17,170,532
+0.08(+1.80%)
Jul 22, 2013
4.469
4.617
4.370
4.575
18,901,574
+0.35(+8.37%)
Jul 19, 2013
4.083
4.255
4.033
4.222
9,094,104
+0.19(+4.68%)
Jul 18, 2013
4.099
4.157
4.000
4.033
6,705,063
-0.06(-1.41%)
Jul 17, 2013
4.247
4.387
4.066
4.091
10,105,195
-0.10(-2.35%)
Jul 16, 2013
3.968
4.198
3.935
4.189
12,696,393
+0.25(+6.47%)
Jul 15, 2013
3.976
4.033
3.935
3.935
7,302,474
-0.05(-1.24%)
Jul 12, 2013
4.042
4.058
3.943
3.984
6,243,713
-0.08(-2.02%)
Jul 11, 2013
4.033
4.066
3.943
4.066
11,763,255
+0.27(+7.14%)
Jul 10, 2013
3.787
3.894
3.738
3.795
15,101,702
+0.02(+0.65%)
Jul 09, 2013
3.885
3.787
3.738
3.770
13,691,521
-0.01(-0.22%)
Jul 08, 2013
3.943
3.959
3.770
3.779
10,095,694
-0.12(-3.16%)
Jul 05, 2013
4.000
4.017
3.803
3.902
13,979,065
-0.25(-6.13%)
Jul 03, 2013
4.066
4.165
4.042
4.157
7,027,757
+0.13(+3.27%)
Jul 02, 2013
4.157
4.206
3.976
4.025
12,987,168
-0.16(-3.92%)
Jul 01, 2013
4.280
4.345
4.107
4.189
10,919,362
+0.00(+0.00%)
Jun 28, 2013
3.754
4.230
3.729
4.189
25,489,866
+0.38(+9.91%)
Jun 27, 2013
3.828
3.894
3.729
3.812
14,482,851
+0.07(+1.75%)
Jun 26, 2013
3.836
3.861
3.721
3.746
20,649,302
-0.21(-5.39%)
Jun 25, 2013
3.992
4.058
3.943
3.959
9,966,296
-0.04(-1.03%)
Jun 24, 2013
4.066
4.107
3.968
4.000
23,918,424
-0.13(-3.18%)
Jun 21, 2013
4.140
4.222
3.992
4.132
19,210,712
-0.02(-0.40%)
Jun 20, 2013
4.189
4.329
4.066
4.148
48,957,924
-0.38(-8.35%)
Jun 19, 2013
4.740
4.781
4.518
4.526
13,305,976
-0.21(-4.51%)
Jun 18, 2013
4.781
4.847
4.674
4.740
8,977,585
-0.08(-1.70%)
Jun 17, 2013
4.797
4.957
4.773
4.822
8,664,084
+0.04(+0.86%)
Jun 14, 2013
4.962
4.978
4.773
4.781
8,728,706
-0.16(-3.16%)
Jun 13, 2013
4.740
4.953
4.723
4.937
10,898,017
+0.11(+2.21%)
Jun 12, 2013
4.773
4.970
4.740
4.830
12,530,511
-0.05(-1.01%)
Jun 11, 2013
4.830
5.019
4.781
4.879
18,173,310
-0.31(-6.01%)
Jun 10, 2013
5.109
5.290
5.052
5.192
8,644,733
+0.04(+0.80%)
Jun 07, 2013
5.274
5.327
5.068
5.151
12,011,725
-0.25(-4.71%)
Jun 06, 2013
5.339
5.446
5.282
5.405
13,660,124
+0.06(+1.08%)
Jun 05, 2013
5.331
5.459
5.274
5.348
10,662,436
+0.06(+1.09%)
Jun 04, 2013
5.323
5.356
5.216
5.290
8,893,949
-0.12(-2.28%)
Jun 03, 2013
5.331
5.463
5.298
5.413
19,068,348
+0.15(+2.81%)
May 31, 2013
5.159
5.274
5.060
5.266
15,791,041
+0.03(+0.63%)
May 30, 2013
4.920
5.257
4.904
5.233
20,552,512
+0.42(+8.70%)
May 29, 2013
4.674
4.814
4.641
4.814
10,322,409
+0.17(+3.72%)
May 28, 2013
4.789
4.789
4.567
4.641
11,875,964
-0.12(-2.59%)
May 24, 2013
4.773
4.847
4.715
4.764
11,395,278
-0.04(-0.85%)
May 23, 2013
4.810
4.912
4.781
4.805
15,412,595
+0.14(+2.99%)
May 22, 2013
4.575
4.912
4.567
4.666
21,305,048
+0.16(+3.65%)
May 21, 2013
4.469
4.617
4.387
4.502
15,705,621
-0.16(-3.35%)
May 20, 2013
4.337
4.715
4.313
4.658
16,823,914
+0.34(+7.79%)
May 17, 2013
4.362
4.428
4.313
4.321
23,271,944
-0.13(-2.95%)
May 16, 2013
4.272
4.489
4.255
4.452
20,982,682
+0.12(+2.65%)
May 15, 2013
4.329
4.403
4.313
4.337
25,565,060
-0.04(-0.94%)
May 13, 2013
4.460
4.469
4.370
4.378
7,636,953
-0.12(-2.74%)
May 10, 2013
4.460
4.526
4.387
4.502
15,619,320
-0.09(-1.97%)
May 09, 2013
4.567
4.847
4.506
4.592
17,304,714
-0.01(-0.18%)
May 08, 2013
4.469
4.707
4.440
4.600
23,406,650
+0.26(+6.06%)
May 07, 2013
4.321
4.382
4.288
4.337
19,043,540
-0.03(-0.75%)
May 06, 2013
4.419
4.419
4.362
4.370
8,832,509
-0.02(-0.56%)
May 03, 2013
4.403
4.428
4.354
4.395
14,220,593
+0.00(+0.00%)
May 02, 2013
4.452
4.502
4.378
4.395
14,930,476
-0.02(-0.37%)
May 01, 2013
4.370
4.485
4.321
4.411
20,255,436
-0.06(-1.29%)
Apr 30, 2013
4.403
4.469
4.300
4.469
26,787,338
+0.00(+0.00%)
Apr 29, 2013
4.510
4.608
4.354
4.469
17,252,258
-0.04(-0.91%)
Apr 26, 2013
4.666
4.649
4.428
4.510
16,751,697
-0.14(-3.00%)
Apr 25, 2013
4.740
4.801
4.617
4.649
18,667,838
+0.00(+0.00%)
Apr 24, 2013
4.543
4.690
4.473
4.649
13,173,461
+0.21(+4.81%)
Apr 23, 2013
4.477
4.502
4.354
4.436
14,971,133
-0.08(-1.82%)
Apr 22, 2013
4.411
4.551
4.403
4.518
18,092,518
+0.14(+3.19%)
Apr 19, 2013
4.460
4.543
4.304
4.378
20,692,518
+0.04(+0.95%)
Apr 18, 2013
4.206
4.403
4.128
4.337
23,437,056
+0.23(+5.60%)
Apr 17, 2013
4.452
4.452
4.083
4.107
25,057,882
-0.34(-7.58%)
Apr 16, 2013
4.674
4.699
4.329
4.444
28,382,200
-0.02(-0.55%)
Apr 15, 2013
4.789
4.863
4.419
4.469
34,122,700
-0.72(-13.92%)
Apr 12, 2013
5.487
5.487
5.151
5.192
28,408,902
-0.39(-7.06%)
Apr 11, 2013
5.767
5.824
5.553
5.586
14,463,007
-0.19(-3.27%)
Apr 10, 2013
5.914
5.914
5.734
5.775
13,090,097
-0.19(-3.17%)
Apr 09, 2013
5.799
6.013
5.758
5.964
12,106,211
+0.20(+3.42%)
Apr 08, 2013
5.799
5.832
5.717
5.767
10,216,710
-0.04(-0.71%)
Apr 05, 2013
5.980
6.046
5.721
5.808
16,239,215
-0.07(-1.12%)
Apr 04, 2013
5.742
5.972
5.668
5.873
16,709,684
+0.08(+1.42%)
Apr 03, 2013
6.120
6.177
5.709
5.791
22,303,638
-0.37(-6.00%)
Apr 02, 2013
6.407
6.416
6.128
6.161
11,078,743
-0.30(-4.58%)
Apr 01, 2013
6.514
6.531
6.407
6.457
5,174,121
-0.06(-0.88%)
Mar 28, 2013
6.514
6.555
6.448
6.514
4,579,906
-0.03(-0.50%)
Mar 27, 2013
6.457
6.563
6.416
6.547
6,361,823
+0.08(+1.27%)
Mar 26, 2013
6.498
6.498
6.407
6.465
5,866,298
-0.03(-0.51%)
Mar 25, 2013
6.629
6.646
6.440
6.498
7,263,749
-0.18(-2.71%)
Mar 22, 2013
6.613
6.711
6.555
6.678
7,969,882
+0.02(+0.25%)
Mar 21, 2013
6.563
6.703
6.531
6.662
8,474,245
+0.16(+2.53%)
Mar 20, 2013
6.539
6.588
6.473
6.498
6,990,550
-0.06(-0.88%)
Mar 19, 2013
6.522
6.629
6.481
6.555
8,265,067
+0.13(+2.07%)
Mar 18, 2013
6.487
6.535
6.342
6.422
10,097,081
+0.06(+0.89%)
Mar 15, 2013
6.398
6.479
6.342
6.366
6,325,837
-0.02(-0.38%)
Mar 14, 2013
6.205
6.430
6.197
6.390
8,149,633
+0.16(+2.58%)
Mar 13, 2013
6.438
6.458
6.221
6.229
11,322,722
-0.19(-3.01%)
Mar 12, 2013
6.334
6.503
6.326
6.422
7,024,584
+0.18(+2.84%)
Mar 11, 2013
6.398
6.398
6.229
6.245
7,059,838
-0.13(-2.02%)
Mar 08, 2013
6.277
6.470
6.221
6.374
12,404,600
+0.10(+1.54%)
Mar 07, 2013
6.334
6.418
6.253
6.277
11,217,904
-0.05(-0.76%)
Mar 06, 2013
6.052
6.334
6.036
6.326
22,123,898
+0.26(+4.24%)
Mar 05, 2013
6.120
6.181
6.056
6.068
11,322,360
+0.01(+0.13%)
Mar 04, 2013
6.076
6.165
6.020
6.060
14,704,133
-0.11(-1.83%)
Mar 01, 2013
6.181
6.221
6.104
6.173
13,455,225
+0.04(+0.66%)
Feb 28, 2013
6.269
6.277
6.100
6.132
13,481,688
-0.22(-3.42%)
Feb 27, 2013
6.358
6.398
6.301
6.350
8,930,938
-0.03(-0.50%)
Feb 26, 2013
6.334
6.414
6.197
6.382
13,757,182
+0.06(+1.02%)
Feb 25, 2013
6.229
6.358
6.229
6.318
13,343,731
+0.14(+2.21%)
Feb 22, 2013
6.108
6.181
6.048
6.181
7,339,231
+0.07(+1.19%)
Feb 21, 2013
6.028
6.213
6.020
6.108
10,070,832
+0.10(+1.74%)
Feb 20, 2013
6.293
6.309
5.955
6.004
19,592,920
-0.39(-6.16%)
Feb 19, 2013
6.414
6.502
6.301
6.398
8,515,447
-0.03(-0.50%)
Feb 15, 2013
6.599
6.704
6.382
6.430
16,397,224
-0.27(-4.08%)
Feb 14, 2013
6.422
6.800
6.414
6.704
15,867,893
+0.35(+5.58%)
Feb 13, 2013
6.434
6.462
6.342
6.350
8,251,388
-0.08(-1.25%)
Feb 12, 2013
6.422
6.495
6.366
6.430
7,310,310
+0.01(+0.13%)
Feb 11, 2013
6.503
6.535
6.414
6.422
8,537,543
-0.14(-2.09%)
Feb 08, 2013
6.696
6.696
6.551
6.559
6,153,555
-0.10(-1.45%)
Feb 07, 2013
6.591
6.752
6.535
6.656
9,993,036
+0.02(+0.36%)
Feb 06, 2013
6.623
6.672
6.599
6.631
6,665,708
+0.00(+0.00%)
Feb 04, 2013
6.615
6.720
6.591
6.631
8,988,259
-0.06(-0.84%)
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.