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, 2023
4.251
4.297
4.215
4.288
14,183,483
+0.01(+0.22%)
Jan 30, 2023
4.371
4.408
4.279
4.279
13,499,065
-0.15(-3.34%)
Jan 27, 2023
4.445
4.454
4.362
4.427
11,708,154
-0.06(-1.24%)
Jan 26, 2023
4.491
4.528
4.408
4.482
11,553,526
-0.03(-0.61%)
Jan 25, 2023
4.417
4.519
4.399
4.510
13,104,275
+0.06(+1.24%)
Jan 24, 2023
4.362
4.454
4.159
4.454
16,709,060
+0.07(+1.69%)
Jan 23, 2023
4.334
4.385
4.288
4.380
15,014,980
+0.02(+0.42%)
Jan 20, 2023
4.306
4.387
4.279
4.362
11,864,219
+0.03(+0.64%)
Jan 19, 2023
4.186
4.353
4.149
4.334
15,363,469
+0.12(+2.85%)
Jan 18, 2023
4.334
4.372
4.214
4.214
11,903,434
-0.05(-1.08%)
Jan 17, 2023
4.380
4.390
4.237
4.260
14,749,186
-0.12(-2.74%)
Jan 13, 2023
4.306
4.417
4.288
4.380
17,985,622
+0.07(+1.72%)
Jan 12, 2023
4.316
4.334
4.205
4.306
18,513,648
+0.09(+2.19%)
Jan 11, 2023
4.269
4.297
4.205
4.214
14,173,247
-0.05(-1.08%)
Jan 10, 2023
4.186
4.269
4.159
4.260
29,933,626
+0.08(+1.99%)
Jan 09, 2023
4.279
4.297
4.168
4.177
14,458,054
-0.05(-1.09%)
Jan 06, 2023
4.131
4.242
4.066
4.223
21,428,640
+0.12(+2.93%)
Jan 05, 2023
4.103
4.117
4.034
4.103
19,241,914
-0.08(-1.99%)
Jan 04, 2023
4.029
4.214
4.011
4.186
29,721,036
+0.24(+6.09%)
Jan 03, 2023
3.835
4.038
3.835
3.946
17,578,990
+0.17(+4.40%)
Dec 30, 2022
3.817
3.821
3.733
3.780
7,342,354
-0.05(-1.21%)
Dec 29, 2022
3.807
3.863
3.807
3.826
8,232,304
+0.04(+0.98%)
Dec 28, 2022
3.881
3.909
3.761
3.789
9,862,361
-0.13(-3.30%)
Dec 27, 2022
3.872
3.964
3.844
3.918
11,832,484
+0.06(+1.68%)
Dec 23, 2022
3.844
3.900
3.770
3.854
9,065,806
+0.02(+0.48%)
Dec 22, 2022
3.854
3.854
3.733
3.835
12,455,568
-0.06(-1.66%)
Dec 21, 2022
3.918
3.932
3.881
3.900
11,200,200
+0.03(+0.72%)
Dec 20, 2022
3.798
3.909
3.789
3.872
13,630,495
+0.15(+3.97%)
Dec 19, 2022
3.807
3.826
3.715
3.724
10,219,238
-0.06(-1.47%)
Dec 16, 2022
3.770
3.826
3.724
3.780
25,181,180
+0.02(+0.49%)
Dec 15, 2022
3.854
3.877
3.752
3.761
19,412,438
-0.18(-4.68%)
Dec 14, 2022
3.992
4.011
3.872
3.946
14,434,201
-0.06(-1.61%)
Dec 13, 2022
4.075
4.145
3.955
4.011
15,822,981
+0.08(+2.12%)
Dec 12, 2022
3.863
3.928
3.807
3.928
16,786,542
+0.04(+0.95%)
Dec 09, 2022
3.928
4.048
3.891
3.891
12,721,302
-0.05(-1.17%)
Dec 08, 2022
3.946
4.001
3.881
3.937
16,164,296
+0.02(+0.47%)
Dec 07, 2022
3.872
4.020
3.872
3.918
16,085,030
+0.08(+2.17%)
Dec 06, 2022
3.918
3.955
3.798
3.835
14,656,550
-0.06(-1.42%)
Dec 05, 2022
3.974
4.020
3.872
3.891
17,593,064
-0.12(-3.00%)
Dec 02, 2022
3.974
4.048
3.918
4.011
14,545,663
-0.04(-0.91%)
Dec 01, 2022
3.918
4.103
3.881
4.048
35,844,852
+0.23(+6.05%)
Nov 30, 2022
3.761
3.863
3.678
3.817
22,411,914
+0.17(+4.56%)
Nov 29, 2022
3.632
3.700
3.596
3.650
14,738,009
+0.06(+1.77%)
Nov 28, 2022
3.759
3.759
3.568
3.586
15,792,635
-0.15(-4.13%)
Nov 25, 2022
3.822
3.845
3.732
3.741
8,369,178
-0.05(-1.44%)
Nov 23, 2022
3.786
3.822
3.714
3.795
18,453,742
-0.04(-0.95%)
Nov 22, 2022
3.723
3.886
3.723
3.832
17,693,846
+0.15(+4.20%)
Nov 21, 2022
3.723
3.723
3.623
3.677
14,644,610
-0.05(-1.22%)
Nov 18, 2022
3.714
3.741
3.650
3.723
15,450,374
+0.02(+0.49%)
Nov 17, 2022
3.677
3.732
3.632
3.704
16,266,152
-0.05(-1.21%)
Nov 16, 2022
3.750
3.830
3.736
3.750
16,094,091
-0.04(-0.96%)
Nov 15, 2022
3.877
3.904
3.750
3.786
29,539,298
-0.05(-1.18%)
Nov 14, 2022
3.859
3.922
3.813
3.832
19,331,080
-0.08(-2.09%)
Nov 11, 2022
3.859
3.922
3.768
3.913
30,956,428
+0.07(+1.89%)
Nov 10, 2022
3.886
4.049
3.677
3.841
35,779,252
+0.15(+3.93%)
Nov 09, 2022
3.759
3.882
3.686
3.695
25,654,918
-0.10(-2.63%)
Nov 08, 2022
3.532
3.841
3.505
3.795
46,849,584
+0.26(+7.46%)
Nov 07, 2022
3.541
3.586
3.468
3.532
17,933,360
+0.03(+0.78%)
Nov 04, 2022
3.214
3.541
3.214
3.505
44,645,504
+0.44(+14.20%)
Nov 03, 2022
3.160
3.187
3.060
3.069
21,866,752
-0.12(-3.70%)
Nov 02, 2022
3.405
3.438
3.169
3.187
22,701,232
-0.20(-5.90%)
Nov 01, 2022
3.396
3.450
3.378
3.387
12,461,593
+0.09(+2.75%)
Oct 31, 2022
3.278
3.341
3.250
3.296
11,203,942
-0.03(-0.82%)
Oct 28, 2022
3.287
3.332
3.250
3.323
15,364,757
-0.02(-0.54%)
Oct 27, 2022
3.378
3.441
3.323
3.341
15,887,761
-0.04(-1.08%)
Oct 26, 2022
3.314
3.441
3.314
3.378
20,304,290
+0.10(+3.05%)
Oct 25, 2022
3.223
3.300
3.223
3.278
14,971,374
+0.06(+1.98%)
Oct 24, 2022
3.205
3.223
3.151
3.214
14,714,745
-0.04(-1.12%)
Oct 21, 2022
3.096
3.287
3.087
3.250
20,615,480
+0.15(+4.99%)
Oct 20, 2022
3.023
3.187
3.023
3.096
21,999,328
+0.06(+2.10%)
Oct 19, 2022
3.051
3.083
2.996
3.033
18,268,646
-0.08(-2.62%)
Oct 18, 2022
3.132
3.169
3.051
3.114
19,168,138
+0.01(+0.29%)
Oct 17, 2022
3.142
3.164
3.083
3.105
15,808,839
+0.06(+2.09%)
Oct 14, 2022
3.187
3.210
3.033
3.042
16,564,895
-0.18(-5.63%)
Oct 13, 2022
3.196
3.232
3.023
3.223
26,732,226
-0.08(-2.47%)
Oct 12, 2022
3.305
3.396
3.250
3.305
14,666,738
-0.01(-0.27%)
Oct 11, 2022
3.332
3.396
3.250
3.314
17,352,456
-0.02(-0.54%)
Oct 10, 2022
3.350
3.468
3.309
3.332
12,460,816
-0.06(-1.87%)
Oct 07, 2022
3.459
3.523
3.387
3.396
20,170,962
-0.15(-4.10%)
Oct 06, 2022
3.532
3.596
3.459
3.541
19,510,348
-0.03(-0.76%)
Oct 05, 2022
3.532
3.568
3.441
3.568
23,778,622
-0.07(-2.00%)
Oct 04, 2022
3.668
3.695
3.596
3.641
23,571,652
+0.05(+1.52%)
Oct 03, 2022
3.496
3.614
3.487
3.586
24,751,048
+0.17(+5.05%)
Sep 30, 2022
3.296
3.493
3.237
3.414
30,460,708
+0.15(+4.74%)
Sep 29, 2022
3.160
3.287
3.160
3.260
21,964,302
+0.06(+1.99%)
Sep 28, 2022
3.060
3.241
3.014
3.196
31,877,748
+0.22(+7.32%)
Sep 27, 2022
3.033
3.105
2.969
2.978
18,208,592
+0.03(+0.92%)
Sep 26, 2022
2.969
3.055
2.887
2.951
22,723,850
-0.05(-1.81%)
Sep 23, 2022
3.105
3.114
2.951
3.005
20,319,514
-0.22(-6.76%)
Sep 22, 2022
3.232
3.309
3.169
3.223
20,001,398
+0.01(+0.28%)
Sep 21, 2022
3.205
3.332
3.151
3.214
23,422,320
+0.03(+0.85%)
Sep 20, 2022
3.223
3.250
3.160
3.187
17,032,958
-0.12(-3.57%)
Sep 19, 2022
2.987
3.332
2.942
3.305
44,294,856
+0.32(+10.64%)
Sep 16, 2022
2.951
3.078
2.878
2.987
24,181,848
-0.01(-0.30%)
Sep 15, 2022
3.033
3.114
2.960
2.996
15,992,251
-0.07(-2.37%)
Sep 14, 2022
3.096
3.169
3.069
3.069
9,220,001
-0.02(-0.59%)
Sep 13, 2022
3.096
3.178
3.069
3.087
10,816,053
-0.15(-4.49%)
Sep 12, 2022
3.278
3.305
3.205
3.232
14,374,891
+0.01(+0.28%)
Sep 09, 2022
3.196
3.241
3.142
3.223
10,131,401
+0.09(+2.90%)
Sep 08, 2022
3.069
3.142
3.042
3.132
11,753,485
+0.03(+0.88%)
Sep 07, 2022
2.987
3.132
2.928
3.105
14,893,458
+0.12(+3.95%)
Sep 06, 2022
3.023
3.116
2.960
2.987
12,259,961
+0.01(+0.30%)
Sep 02, 2022
2.905
3.051
2.883
2.978
18,177,892
+0.15(+5.47%)
Sep 01, 2022
2.915
2.924
2.806
2.824
16,238,814
-0.15(-5.18%)
Aug 31, 2022
2.987
3.060
2.974
2.978
17,340,832
-0.02(-0.61%)
Aug 30, 2022
3.096
3.105
2.978
2.996
16,361,908
-0.08(-2.65%)
Aug 29, 2022
3.087
3.160
3.051
3.078
14,600,264
-0.03(-0.88%)
Aug 26, 2022
3.323
3.341
3.069
3.105
20,298,512
-0.23(-6.81%)
Aug 25, 2022
3.341
3.350
3.269
3.332
12,190,626
+0.03(+0.82%)
Aug 24, 2022
3.187
3.305
3.142
3.305
19,753,096
+0.10(+3.12%)
Aug 23, 2022
3.169
3.305
3.151
3.205
12,526,811
+0.05(+1.44%)
Aug 22, 2022
3.132
3.214
3.110
3.160
14,601,378
-0.04(-1.14%)
Aug 19, 2022
3.142
3.214
3.069
3.196
36,909,984
+0.03(+0.86%)
Aug 18, 2022
3.060
3.178
3.051
3.169
18,509,366
+0.09(+2.95%)
Aug 17, 2022
3.178
3.187
3.064
3.078
18,749,176
-0.07(-2.34%)
Aug 16, 2022
3.125
3.170
3.089
3.152
10,831,998
+0.01(+0.28%)
Aug 15, 2022
3.116
3.161
3.089
3.143
12,803,374
-0.06(-1.94%)
Aug 12, 2022
3.152
3.250
3.152
3.205
11,408,168
+0.07(+2.27%)
Aug 11, 2022
3.170
3.232
3.125
3.134
19,069,302
+0.01(+0.29%)
Aug 10, 2022
3.098
3.196
3.080
3.125
18,225,072
+0.05(+1.74%)
Aug 09, 2022
3.116
3.134
3.000
3.072
12,613,814
-0.02(-0.58%)
Aug 08, 2022
3.045
3.169
3.018
3.089
17,492,128
+0.11(+3.58%)
Aug 05, 2022
3.027
3.027
2.920
2.983
27,021,510
-0.12(-3.74%)
Aug 04, 2022
3.027
3.161
2.987
3.098
19,632,940
+0.12(+4.19%)
Aug 03, 2022
3.072
3.080
2.911
2.974
20,005,910
-0.08(-2.62%)
Aug 02, 2022
3.089
3.196
3.054
3.054
23,115,378
-0.02(-0.58%)
Aug 01, 2022
3.036
3.116
3.036
3.072
14,227,918
+0.04(+1.17%)
Jul 29, 2022
3.036
3.080
2.929
3.036
23,549,886
+0.04(+1.19%)
Jul 28, 2022
2.911
3.000
2.836
3.000
38,919,956
+0.12(+4.33%)
Jul 27, 2022
2.796
2.885
2.756
2.876
20,882,380
+0.11(+3.86%)
Jul 26, 2022
2.796
2.845
2.742
2.769
23,819,844
-0.02(-0.64%)
Jul 25, 2022
2.911
2.911
2.751
2.787
26,207,840
-0.11(-3.69%)
Jul 22, 2022
2.947
3.063
2.885
2.894
27,660,298
+0.00(+0.00%)
Jul 21, 2022
2.867
2.938
2.822
2.894
21,080,932
+0.03(+0.93%)
Jul 20, 2022
2.920
2.956
2.858
2.867
17,500,898
-0.05(-1.83%)
Jul 19, 2022
2.902
2.965
2.858
2.920
22,457,086
+0.06(+2.18%)
Jul 18, 2022
2.813
2.902
2.787
2.858
29,891,174
+0.11(+3.88%)
Jul 15, 2022
2.840
2.840
2.671
2.751
22,976,928
-0.04(-1.28%)
Jul 14, 2022
2.867
2.867
2.707
2.787
34,889,448
-0.20(-6.57%)
Jul 13, 2022
2.867
3.072
2.867
2.983
21,625,110
+0.08(+2.76%)
Jul 12, 2022
2.956
2.991
2.858
2.902
14,621,252
-0.06(-2.10%)
Jul 11, 2022
2.947
3.045
2.911
2.965
11,972,345
-0.02(-0.60%)
Jul 08, 2022
3.009
3.045
2.929
2.983
19,343,062
-0.04(-1.18%)
Jul 07, 2022
2.991
3.089
2.965
3.018
19,373,852
+0.04(+1.50%)
Jul 06, 2022
3.009
3.018
2.867
2.974
23,732,154
-0.01(-0.30%)
Jul 05, 2022
3.196
3.223
2.898
2.983
34,786,032
-0.31(-9.46%)
Jul 01, 2022
3.161
3.316
3.116
3.294
20,265,726
+0.11(+3.35%)
Jun 30, 2022
3.303
3.330
3.161
3.187
21,179,010
-0.15(-4.53%)
Jun 29, 2022
3.419
3.419
3.267
3.339
19,678,276
-0.05(-1.57%)
Jun 28, 2022
3.659
3.686
3.383
3.392
28,541,050
-0.26(-7.07%)
Jun 27, 2022
3.597
3.650
3.517
3.650
18,003,712
+0.09(+2.50%)
Jun 24, 2022
3.535
3.579
3.410
3.561
24,907,616
+0.03(+0.76%)
Jun 23, 2022
3.713
3.735
3.517
3.535
28,841,180
-0.19(-5.02%)
Jun 22, 2022
3.748
3.855
3.695
3.722
19,994,980
-0.02(-0.48%)
Jun 21, 2022
3.615
3.824
3.606
3.739
28,444,272
+0.09(+2.44%)
Jun 17, 2022
3.668
3.753
3.575
3.650
109,155,512
-0.04(-0.97%)
Jun 16, 2022
3.615
3.744
3.526
3.686
50,249,608
+0.01(+0.24%)
Jun 15, 2022
3.677
3.784
3.548
3.677
46,222,292
+0.04(+1.23%)
Jun 14, 2022
3.793
3.793
3.552
3.632
42,507,308
-0.14(-3.77%)
Jun 13, 2022
3.926
3.980
3.766
3.775
45,688,504
-0.26(-6.40%)
Jun 10, 2022
3.775
4.069
3.722
4.033
18,415,800
+0.19(+4.86%)
Jun 09, 2022
3.971
3.980
3.846
3.846
19,023,154
-0.16(-4.00%)
Jun 08, 2022
3.998
4.042
3.944
4.006
14,662,671
-0.01(-0.22%)
Jun 07, 2022
3.962
4.020
3.935
4.015
8,531,336
+0.03(+0.67%)
Jun 06, 2022
4.104
4.104
3.935
3.989
15,446,698
-0.06(-1.54%)
Jun 03, 2022
4.122
4.171
4.024
4.051
20,989,514
-0.12(-2.99%)
Jun 02, 2022
3.998
4.211
3.998
4.176
16,099,603
+0.23(+5.87%)
Jun 01, 2022
4.024
4.033
3.900
3.944
12,858,753
-0.00(-0.05%)
May 31, 2022
3.972
4.060
3.893
3.946
17,410,386
-0.04(-1.10%)
May 27, 2022
4.078
4.095
3.974
3.990
12,443,888
-0.04(-0.87%)
May 26, 2022
3.999
4.067
3.964
4.025
16,212,072
+0.01(+0.22%)
May 25, 2022
3.972
4.069
3.942
4.016
21,158,248
-0.04(-0.87%)
May 24, 2022
3.955
4.078
3.937
4.051
16,482,026
+0.10(+2.44%)
May 23, 2022
4.034
4.069
3.911
3.955
9,121,334
+0.01(+0.22%)
May 20, 2022
3.990
4.029
3.852
3.946
17,326,176
-0.01(-0.22%)
May 19, 2022
3.867
3.999
3.841
3.955
25,757,306
+0.18(+4.88%)
May 18, 2022
3.779
3.850
3.709
3.771
22,937,560
-0.06(-1.60%)
May 17, 2022
3.823
3.885
3.753
3.832
18,166,048
+0.08(+2.10%)
May 16, 2022
3.639
3.797
3.639
3.753
21,463,322
+0.11(+2.88%)
May 13, 2022
3.534
3.657
3.437
3.648
36,866,944
+0.09(+2.46%)
May 12, 2022
3.709
3.718
3.455
3.560
33,257,776
-0.23(-6.02%)
May 11, 2022
4.016
4.064
3.736
3.788
34,210,036
-0.22(-5.47%)
May 10, 2022
4.069
4.095
3.904
4.007
29,889,520
-0.02(-0.44%)
May 09, 2022
4.183
4.218
3.990
4.025
25,285,674
-0.29(-6.71%)
May 06, 2022
4.349
4.376
4.262
4.314
17,759,026
-0.07(-1.60%)
May 05, 2022
4.569
4.569
4.297
4.385
23,666,898
-0.16(-3.47%)
May 04, 2022
4.428
4.551
4.358
4.542
19,008,056
+0.11(+2.57%)
May 03, 2022
4.385
4.499
4.358
4.428
17,577,892
+0.06(+1.41%)
May 02, 2022
4.367
4.385
4.235
4.367
23,370,202
-0.09(-1.97%)
Apr 29, 2022
4.551
4.613
4.437
4.455
18,703,874
-0.04(-0.97%)
Apr 28, 2022
4.437
4.507
4.393
4.499
18,857,110
+0.07(+1.58%)
Apr 27, 2022
4.472
4.560
4.411
4.428
18,924,944
-0.03(-0.59%)
Apr 26, 2022
4.674
4.683
4.437
4.455
20,580,848
-0.21(-4.51%)
Apr 25, 2022
4.648
4.740
4.577
4.665
26,841,452
-0.15(-3.10%)
Apr 22, 2022
4.928
4.981
4.775
4.814
33,064,234
-0.20(-4.02%)
Apr 21, 2022
5.235
5.235
4.955
5.016
29,764,912
-0.25(-4.67%)
Apr 20, 2022
5.261
5.296
5.086
5.261
22,683,722
-0.04(-0.83%)
Apr 19, 2022
5.305
5.375
5.226
5.305
17,756,968
-0.04(-0.66%)
Apr 18, 2022
5.419
5.498
5.340
5.340
15,976,944
-0.04(-0.81%)
Apr 14, 2022
5.367
5.419
5.270
5.384
14,398,327
+0.00(+0.00%)
Apr 13, 2022
5.437
5.467
5.349
5.384
17,548,168
+0.01(+0.16%)
Apr 12, 2022
5.454
5.511
5.358
5.375
27,111,622
+0.02(+0.33%)
Apr 11, 2022
5.507
5.560
5.327
5.358
21,404,178
-0.09(-1.61%)
Apr 08, 2022
5.296
5.463
5.253
5.446
24,390,356
+0.23(+4.37%)
Apr 07, 2022
5.156
5.296
5.086
5.218
31,210,428
+0.08(+1.54%)
Apr 06, 2022
5.156
5.165
4.998
5.139
22,924,940
+0.00(+0.00%)
Apr 05, 2022
5.340
5.454
5.069
5.139
29,812,060
-0.14(-2.66%)
Apr 04, 2022
5.305
5.419
5.200
5.279
15,694,746
+0.00(+0.00%)
Apr 01, 2022
5.121
5.305
5.104
5.279
14,149,205
+0.12(+2.38%)
Mar 31, 2022
5.182
5.253
5.095
5.156
19,769,824
-0.04(-0.68%)
Mar 30, 2022
5.042
5.218
5.042
5.191
23,596,408
+0.14(+2.78%)
Mar 29, 2022
4.840
5.077
4.797
5.051
24,080,556
+0.15(+3.04%)
Mar 28, 2022
4.955
4.998
4.876
4.902
12,809,281
-0.12(-2.44%)
Mar 25, 2022
4.946
5.033
4.911
5.025
14,057,561
+0.06(+1.24%)
Mar 24, 2022
5.025
5.042
4.937
4.963
17,273,112
-0.02(-0.35%)
Mar 23, 2022
5.016
5.033
4.937
4.981
17,988,688
+0.02(+0.35%)
Mar 22, 2022
4.990
5.007
4.893
4.963
16,886,684
-0.04(-0.88%)
Mar 21, 2022
4.902
5.099
4.893
5.007
15,527,678
+0.11(+2.33%)
Mar 18, 2022
4.928
4.968
4.849
4.893
36,531,552
-0.09(-1.76%)
Mar 17, 2022
4.893
5.085
4.893
4.981
19,123,586
+0.14(+2.90%)
Mar 16, 2022
4.735
4.849
4.691
4.840
21,465,306
+0.11(+2.41%)
Mar 15, 2022
4.534
4.788
4.501
4.726
26,479,520
+0.08(+1.70%)
Mar 14, 2022
4.884
4.902
4.569
4.648
30,630,192
-0.29(-5.86%)
Mar 11, 2022
4.858
4.994
4.836
4.937
19,850,070
-0.05(-1.05%)
Mar 10, 2022
4.955
5.060
4.919
4.990
22,971,422
+0.07(+1.43%)
Mar 09, 2022
4.709
4.944
4.683
4.919
26,030,492
+0.01(+0.18%)
Mar 08, 2022
4.840
5.095
4.797
4.911
53,842,084
+0.11(+2.38%)
Mar 07, 2022
4.718
4.849
4.648
4.797
35,781,144
+0.02(+0.37%)
Mar 04, 2022
4.535
4.821
4.535
4.779
30,849,334
+0.17(+3.59%)
Mar 03, 2022
4.439
4.666
4.435
4.614
42,633,292
-0.14(-2.94%)
Mar 02, 2022
4.448
4.770
4.439
4.753
33,019,070
+0.23(+5.01%)
Mar 01, 2022
4.404
4.544
4.387
4.526
35,898,040
+0.16(+3.59%)
Feb 28, 2022
4.736
4.779
4.361
4.369
63,797,068
-0.45(-9.40%)
Feb 25, 2022
4.587
4.875
4.661
4.823
28,830,984
+0.18(+3.95%)
Feb 24, 2022
4.910
4.910
4.535
4.640
49,213,640
-0.16(-3.27%)
Feb 23, 2022
4.814
4.910
4.753
4.797
25,290,324
-0.01(-0.18%)
Feb 22, 2022
5.076
5.102
4.762
4.805
34,984,952
-0.27(-5.33%)
Feb 18, 2022
5.076
0
+0.01(+0.17%)
Feb 17, 2022
5.119
5.224
4.875
5.067
53,442,908
-0.04(-0.85%)
Feb 16, 2022
5.032
5.163
5.028
5.111
23,389,486
+0.12(+2.45%)
Feb 15, 2022
4.875
5.015
4.840
4.989
18,075,932
-0.02(-0.35%)
Feb 14, 2022
5.006
5.084
4.923
5.006
24,820,900
+0.03(+0.53%)
Feb 11, 2022
4.770
5.050
4.753
4.980
33,541,570
+0.23(+4.77%)
Feb 10, 2022
4.884
4.975
4.718
4.753
22,354,426
-0.17(-3.54%)
Feb 09, 2022
4.980
5.006
4.919
4.927
11,666,858
-0.02(-0.35%)
Feb 08, 2022
4.832
4.954
4.814
4.945
16,111,935
+0.11(+2.35%)
Feb 07, 2022
4.788
4.875
4.727
4.832
16,602,799
+0.12(+2.59%)
Feb 04, 2022
4.675
4.784
4.666
4.709
13,177,641
+0.02(+0.37%)
Feb 03, 2022
4.744
4.692
15,296,775
-0.10(-2.00%)
Feb 02, 2022
4.797
4.884
4.709
4.788
26,522,458
+0.02(+0.37%)
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.