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
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
9.605
-0.065 (-0.67%)
Streaming Delayed Price
Updated: 10:31 AM EDT, Jun 11, 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, 2020
3.657
3.715
3.410
3.456
74,202
-0.12(-3.27%)
Jan 30, 2020
3.690
3.748
3.569
3.573
83,986
-0.18(-4.76%)
Jan 29, 2020
3.780
3.826
3.683
3.751
37,795
-0.07(-1.79%)
Jan 28, 2020
3.832
3.898
3.813
3.819
37,013
-0.03(-0.84%)
Jan 27, 2020
3.793
3.852
3.716
3.852
35,876
-0.06(-1.49%)
Jan 24, 2020
3.832
3.949
3.787
3.910
46,338
-0.04(-0.99%)
Jan 23, 2020
3.845
3.969
3.839
3.949
43,014
+0.12(+3.23%)
Jan 22, 2020
3.780
4.040
3.774
3.826
62,732
-0.01(-0.34%)
Jan 21, 2020
4.021
4.175
3.839
3.839
58,577
-0.18(-4.52%)
Jan 17, 2020
4.001
4.131
3.962
4.021
56,806
+0.09(+2.31%)
Jan 16, 2020
3.969
4.092
3.917
3.930
82,780
-0.06(-1.47%)
Jan 15, 2020
4.086
4.125
3.962
3.988
55,978
-0.10(-2.38%)
Jan 14, 2020
4.294
4.294
4.040
4.086
54,326
-0.12(-2.78%)
Jan 13, 2020
4.203
4.365
4.125
4.203
110,216
+0.07(+1.73%)
Jan 10, 2020
4.157
4.177
4.092
4.131
57,114
-0.01(-0.16%)
Jan 09, 2020
4.131
4.188
4.099
4.138
52,023
+0.02(+0.47%)
Jan 08, 2020
4.105
4.281
4.085
4.118
78,998
-0.02(-0.47%)
Jan 07, 2020
3.923
4.151
3.923
4.138
127,036
+0.19(+4.77%)
Jan 06, 2020
4.034
4.109
3.910
3.949
54,061
-0.09(-2.25%)
Jan 03, 2020
4.255
4.326
3.956
4.040
147,328
-0.21(-5.04%)
Jan 02, 2020
4.547
4.547
4.183
4.255
143,992
-0.24(-5.35%)
Dec 31, 2019
4.482
4.534
4.417
4.495
102,683
+0.02(+0.44%)
Dec 30, 2019
4.651
4.651
4.456
4.476
160,977
-0.18(-3.91%)
Dec 27, 2019
4.833
4.833
4.553
4.657
200,440
-0.12(-2.45%)
Dec 26, 2019
4.826
4.924
4.690
4.774
265,298
+0.02(+0.41%)
Dec 24, 2019
4.618
4.911
4.618
4.755
205,212
+0.22(+4.87%)
Dec 23, 2019
4.463
4.651
4.424
4.534
280,116
+0.06(+1.45%)
Dec 20, 2019
4.424
4.599
4.352
4.469
104,530
+0.08(+1.78%)
Dec 19, 2019
4.417
4.579
4.365
4.391
85,284
-0.08(-1.89%)
Dec 18, 2019
4.534
4.615
4.346
4.476
147,316
-0.07(-1.57%)
Dec 17, 2019
4.359
4.547
4.203
4.547
128,548
+0.21(+4.79%)
Dec 16, 2019
4.177
4.450
4.177
4.339
137,721
+0.25(+6.03%)
Dec 13, 2019
4.034
4.398
3.927
4.092
178,733
-0.01(-0.32%)
Dec 12, 2019
3.897
4.196
3.884
4.105
115,581
+0.20(+5.16%)
Dec 11, 2019
4.001
4.112
3.904
3.904
78,702
-0.10(-2.44%)
Dec 10, 2019
4.112
4.112
3.949
4.001
77,071
-0.18(-4.20%)
Dec 09, 2019
3.703
4.281
3.657
4.177
256,172
+0.57(+15.65%)
Dec 06, 2019
3.547
3.722
3.508
3.612
197,977
+0.14(+3.93%)
Dec 05, 2019
3.508
3.579
3.475
3.475
42,712
-0.06(-1.83%)
Dec 04, 2019
3.469
3.592
3.443
3.540
26,756
+0.12(+3.42%)
Dec 03, 2019
3.417
3.508
3.397
3.423
43,825
-0.03(-0.94%)
Dec 02, 2019
3.638
3.670
3.417
3.456
46,907
-0.16(-4.49%)
Nov 29, 2019
3.612
3.657
3.586
3.618
17,550
+0.02(+0.54%)
Nov 27, 2019
3.514
3.806
3.514
3.599
168,419
+0.07(+2.03%)
Nov 26, 2019
3.521
3.586
3.482
3.527
83,784
-0.01(-0.37%)
Nov 25, 2019
3.488
3.677
3.488
3.540
201,779
+0.01(+0.18%)
Nov 22, 2019
3.748
3.748
3.521
3.534
67,891
-0.22(-5.88%)
Nov 21, 2019
3.599
3.856
3.566
3.755
73,063
+0.15(+4.14%)
Nov 20, 2019
3.631
3.683
3.508
3.605
55,769
+0.05(+1.46%)
Nov 19, 2019
3.345
3.566
3.345
3.553
102,090
+0.26(+7.89%)
Nov 18, 2019
3.248
3.326
3.202
3.293
53,376
+0.05(+1.40%)
Nov 15, 2019
3.157
3.274
3.150
3.248
84,517
+0.14(+4.38%)
Nov 14, 2019
3.280
3.423
3.085
3.111
251,480
-0.21(-6.26%)
Nov 13, 2019
3.274
3.397
3.235
3.319
92,559
+0.01(+0.20%)
Nov 12, 2019
3.300
3.475
3.300
3.313
73,173
-0.06(-1.92%)
Nov 11, 2019
3.423
3.482
3.365
3.378
71,675
-0.04(-1.14%)
Nov 08, 2019
3.293
3.417
3.287
3.417
634,266
+0.08(+2.53%)
Nov 07, 2019
3.313
3.391
3.310
3.332
77,054
+0.02(+0.59%)
Nov 06, 2019
3.287
3.352
3.267
3.313
144,384
-0.01(-0.20%)
Nov 05, 2019
3.332
3.436
3.313
3.319
80,504
+0.00(+0.00%)
Nov 04, 2019
3.319
3.553
3.319
3.319
169,096
+0.01(+0.20%)
Nov 01, 2019
3.352
3.352
3.284
3.313
164,262
-0.03(-0.78%)
Oct 31, 2019
3.345
3.391
3.267
3.339
74,744
-0.01(-0.39%)
Oct 30, 2019
3.527
3.527
3.313
3.352
242,435
-0.14(-3.91%)
Oct 29, 2019
3.391
3.612
3.365
3.488
112,326
+0.06(+1.70%)
Oct 28, 2019
3.690
3.755
3.410
3.430
146,557
-0.27(-7.32%)
Oct 25, 2019
3.410
3.716
3.384
3.701
151,484
+0.32(+9.56%)
Oct 24, 2019
3.384
3.469
3.313
3.378
69,524
-0.01(-0.38%)
Oct 23, 2019
3.267
3.417
3.241
3.391
246,968
+0.06(+1.95%)
Oct 22, 2019
3.365
3.410
3.267
3.326
245,949
-0.06(-1.92%)
Oct 21, 2019
3.339
3.404
3.248
3.391
551,334
+0.08(+2.55%)
Oct 18, 2019
3.319
3.397
3.189
3.306
339,609
-0.03(-0.78%)
Oct 17, 2019
3.326
3.371
3.293
3.332
70,369
+0.00(+0.00%)
Oct 16, 2019
3.248
3.378
3.235
3.332
345,327
+0.14(+4.27%)
Oct 15, 2019
3.345
3.384
3.192
3.196
119,305
-0.13(-3.91%)
Oct 14, 2019
3.417
3.417
3.313
3.326
29,271
-0.08(-2.29%)
Oct 11, 2019
3.313
3.462
3.313
3.404
64,658
+0.18(+5.64%)
Oct 10, 2019
3.319
3.319
3.222
3.222
38,260
-0.03(-0.80%)
Oct 09, 2019
3.313
3.313
3.222
3.248
47,372
-0.02(-0.60%)
Oct 08, 2019
3.371
3.384
3.261
3.267
75,625
-0.12(-3.64%)
Oct 07, 2019
3.365
3.534
3.352
3.391
85,324
-0.06(-1.69%)
Oct 04, 2019
3.313
3.456
3.306
3.449
43,259
+0.04(+1.14%)
Oct 03, 2019
3.358
3.423
3.306
3.410
52,588
+0.06(+1.94%)
Oct 02, 2019
3.332
3.397
3.280
3.345
52,785
+0.00(+0.00%)
Oct 01, 2019
3.456
3.527
3.293
3.345
27,005
-0.07(-2.09%)
Sep 30, 2019
3.495
3.540
3.410
3.417
47,141
-0.10(-2.77%)
Sep 27, 2019
3.423
3.651
3.423
3.514
100,989
+0.10(+2.85%)
Sep 26, 2019
3.436
3.462
3.326
3.417
73,778
-0.02(-0.57%)
Sep 25, 2019
3.384
3.547
3.264
3.436
111,141
+0.05(+1.34%)
Sep 24, 2019
3.521
3.547
3.365
3.391
122,830
-0.13(-3.69%)
Sep 23, 2019
3.651
3.709
3.508
3.521
77,100
-0.12(-3.39%)
Sep 20, 2019
3.897
4.001
3.644
3.644
46,646
-0.19(-4.92%)
Sep 19, 2019
3.806
3.897
3.670
3.832
78,120
+0.05(+1.20%)
Sep 18, 2019
3.982
3.982
3.709
3.787
81,122
-0.16(-4.11%)
Sep 17, 2019
3.690
4.112
3.638
3.949
190,875
+0.27(+7.42%)
Sep 16, 2019
3.716
3.716
3.540
3.677
201,487
+0.06(+1.80%)
Sep 13, 2019
3.826
3.878
3.612
3.612
121,311
-0.21(-5.44%)
Sep 12, 2019
3.969
4.021
3.735
3.819
64,088
-0.14(-3.61%)
Sep 11, 2019
4.092
4.333
3.962
3.962
152,228
-0.12(-3.02%)
Sep 10, 2019
3.910
4.183
3.910
4.086
72,280
+0.03(+0.64%)
Sep 09, 2019
4.144
4.443
3.917
4.060
119,343
+0.05(+1.13%)
Sep 06, 2019
3.943
4.287
3.943
4.014
174,731
-0.04(-0.96%)
Sep 05, 2019
3.644
4.339
3.644
4.053
356,274
+0.39(+10.64%)
Sep 04, 2019
3.436
3.930
3.433
3.664
425,612
+0.26(+7.63%)
Sep 03, 2019
3.326
3.469
3.163
3.404
446,118
+0.16(+4.80%)
Aug 30, 2019
3.573
3.573
3.228
3.248
463,999
-0.19(-5.66%)
Aug 29, 2019
3.378
3.618
3.222
3.443
556,691
-0.01(-0.19%)
Aug 28, 2019
3.248
3.897
3.248
3.449
482,136
+0.14(+4.32%)
Aug 27, 2019
3.884
3.884
3.306
3.306
412,667
-0.57(-14.60%)
Aug 26, 2019
4.086
4.203
3.832
3.871
79,994
-0.17(-4.18%)
Aug 23, 2019
4.326
4.326
4.027
4.040
63,734
-0.28(-6.47%)
Aug 22, 2019
4.339
4.422
4.300
4.320
194,023
-0.01(-0.15%)
Aug 21, 2019
4.346
4.463
4.326
4.326
109,601
+0.03(+0.76%)
Aug 20, 2019
4.417
4.417
4.294
4.294
122,533
-0.12(-2.79%)
Aug 19, 2019
4.768
4.768
4.378
4.417
74,674
-0.34(-7.23%)
Aug 16, 2019
4.820
5.106
4.716
4.761
180,735
+0.04(+0.83%)
Aug 15, 2019
4.352
4.891
4.352
4.722
140,976
+0.44(+10.15%)
Aug 14, 2019
4.216
4.463
4.164
4.287
338,947
-0.06(-1.49%)
Aug 13, 2019
4.515
5.002
4.138
4.352
661,632
+0.28(+6.86%)
Aug 12, 2019
4.222
4.287
2.598
4.073
1,172,257
-2.53(-38.29%)
Aug 09, 2019
6.086
6.665
6.060
6.600
176,424
+0.49(+8.09%)
Aug 08, 2019
6.106
6.162
5.957
6.106
141,613
-0.08(-1.36%)
Aug 07, 2019
6.268
6.268
6.112
6.190
83,392
-0.16(-2.46%)
Aug 06, 2019
6.626
6.626
6.294
6.346
44,966
-0.25(-3.74%)
Aug 05, 2019
6.580
6.652
6.353
6.593
706,187
-0.08(-1.26%)
Aug 02, 2019
6.700
6.756
6.392
6.678
59,577
-0.04(-0.58%)
Aug 01, 2019
6.691
6.762
6.632
6.717
168,511
+0.03(+0.39%)
Jul 31, 2019
6.671
6.775
6.593
6.691
114,206
-0.06(-0.96%)
Jul 30, 2019
6.463
6.756
6.463
6.756
83,649
+0.01(+0.19%)
Jul 29, 2019
6.613
6.782
6.489
6.743
247,414
+0.18(+2.77%)
Jul 26, 2019
6.405
6.587
6.405
6.561
240,312
+0.09(+1.41%)
Jul 25, 2019
6.502
6.561
6.379
6.470
190,712
-0.03(-0.40%)
Jul 24, 2019
6.492
6.690
6.431
6.496
146,915
-0.05(-0.70%)
Jul 23, 2019
6.483
6.541
6.379
6.541
41,967
+0.05(+0.70%)
Jul 22, 2019
6.658
6.658
6.392
6.496
99,333
-0.23(-3.38%)
Jul 19, 2019
6.652
6.723
6.515
6.723
121,003
+0.07(+1.07%)
Jul 18, 2019
6.704
6.710
6.574
6.652
89,596
-0.07(-1.06%)
Jul 17, 2019
6.522
6.736
6.515
6.723
96,111
+0.05(+0.68%)
Jul 16, 2019
6.626
6.726
6.498
6.678
67,227
-0.01(-0.10%)
Jul 15, 2019
6.853
6.905
6.574
6.684
45,567
-0.15(-2.19%)
Jul 12, 2019
6.935
6.936
6.821
6.833
74,049
+0.01(+0.10%)
Jul 11, 2019
6.814
6.967
6.762
6.827
227,010
+0.03(+0.48%)
Jul 10, 2019
7.132
7.132
6.730
6.795
299,513
+0.03(+0.48%)
Jul 09, 2019
6.723
6.762
6.613
6.762
118,381
+0.09(+1.36%)
Jul 08, 2019
6.093
6.723
6.093
6.671
188,260
+0.10(+1.48%)
Jul 05, 2019
6.496
6.593
6.431
6.574
419,816
+0.10(+1.50%)
Jul 03, 2019
6.353
6.476
6.342
6.476
53,881
+0.19(+3.00%)
Jul 02, 2019
5.944
6.431
5.944
6.288
31,801
-0.14(-2.12%)
Jul 01, 2019
6.366
6.476
6.320
6.424
271,402
+0.07(+1.12%)
Jun 28, 2019
6.145
6.353
6.080
6.353
52,650
+0.23(+3.71%)
Jun 27, 2019
6.229
6.275
5.898
6.125
102,221
+0.03(+0.53%)
Jun 26, 2019
6.080
6.132
5.976
6.093
44,364
+0.06(+1.08%)
Jun 25, 2019
6.086
6.086
5.892
6.028
13,932
-0.08(-1.28%)
Jun 24, 2019
6.177
6.399
6.106
6.106
16,082
-0.06(-1.05%)
Jun 21, 2019
6.151
6.213
6.106
6.171
44,952
-0.03(-0.42%)
Jun 20, 2019
6.203
6.275
6.041
6.197
86,338
+0.07(+1.17%)
Jun 19, 2019
6.242
6.268
6.080
6.125
56,452
-0.15(-2.38%)
Jun 18, 2019
6.236
6.392
6.165
6.275
93,133
+0.10(+1.68%)
Jun 17, 2019
6.236
6.340
6.076
6.171
93,409
-0.05(-0.84%)
Jun 14, 2019
6.327
6.437
6.106
6.223
73,587
-0.11(-1.74%)
Jun 13, 2019
6.379
6.398
6.112
6.333
376,627
-0.09(-1.42%)
Jun 12, 2019
5.833
6.444
5.833
6.424
547,551
+0.58(+9.89%)
Jun 11, 2019
5.723
5.957
5.651
5.846
186,894
+0.19(+3.33%)
Jun 10, 2019
5.599
5.788
5.573
5.658
99,379
+0.07(+1.28%)
Jun 07, 2019
5.664
5.762
5.554
5.586
63,580
+0.00(+0.00%)
Jun 06, 2019
5.723
5.827
5.560
5.586
60,089
-0.10(-1.83%)
Jun 05, 2019
6.041
6.073
5.654
5.690
295,126
-0.30(-4.99%)
Jun 04, 2019
5.911
6.002
5.879
5.989
47,794
+0.16(+2.67%)
Jun 03, 2019
6.060
6.145
5.794
5.833
858,861
-0.21(-3.44%)
May 31, 2019
6.151
6.151
5.976
6.041
84,363
-0.16(-2.52%)
May 30, 2019
6.197
6.320
6.171
6.197
29,967
+0.03(+0.42%)
May 29, 2019
6.158
6.307
5.736
6.171
136,648
+0.06(+1.06%)
May 28, 2019
6.327
6.489
6.060
6.106
623,475
-0.19(-3.09%)
May 24, 2019
6.041
6.353
5.950
6.301
298,659
+0.22(+3.63%)
May 23, 2019
5.983
6.093
5.905
6.080
118,901
-0.01(-0.11%)
May 22, 2019
6.022
6.164
5.931
6.086
86,929
+0.08(+1.41%)
May 21, 2019
5.736
6.216
5.664
6.002
140,169
+0.29(+5.12%)
May 20, 2019
5.937
5.937
5.424
5.710
182,908
-0.23(-3.93%)
May 17, 2019
6.041
6.106
5.914
5.944
66,043
-0.08(-1.29%)
May 16, 2019
5.976
6.171
5.944
6.022
89,814
+0.14(+2.32%)
May 15, 2019
5.638
5.937
5.612
5.885
52,237
+0.22(+3.90%)
May 14, 2019
5.521
5.703
5.521
5.664
122,807
+0.14(+2.59%)
May 13, 2019
5.736
5.762
5.521
5.521
66,333
-0.34(-5.77%)
May 10, 2019
6.093
6.093
5.807
5.859
152,408
-0.18(-3.01%)
May 09, 2019
5.820
6.080
5.684
6.041
124,571
+0.18(+3.10%)
May 08, 2019
5.892
6.112
5.768
5.859
103,297
+0.01(+0.22%)
May 07, 2019
5.944
6.009
5.710
5.846
110,474
-0.14(-2.28%)
May 06, 2019
5.710
6.119
5.684
5.983
77,916
+0.20(+3.48%)
May 03, 2019
5.885
6.151
5.781
5.781
247,702
-0.07(-1.22%)
May 02, 2019
5.989
6.078
5.794
5.853
123,766
-0.10(-1.74%)
May 01, 2019
6.099
6.164
5.944
5.957
138,403
-0.14(-2.34%)
Apr 30, 2019
5.944
6.099
5.745
6.099
116,882
+0.16(+2.62%)
Apr 29, 2019
6.138
6.311
5.924
5.944
294,547
-0.29(-4.69%)
Apr 26, 2019
6.463
6.463
6.184
6.236
117,924
-0.29(-4.48%)
Apr 25, 2019
6.496
6.587
6.132
6.528
158,303
+0.16(+2.55%)
Apr 24, 2019
6.333
6.470
6.099
6.366
79,137
+0.05(+0.82%)
Apr 23, 2019
6.485
6.505
6.314
6.314
55,723
-0.30(-4.52%)
Apr 22, 2019
6.762
6.762
6.255
6.613
68,023
-0.08(-1.26%)
Apr 18, 2019
6.606
6.697
6.385
6.697
41,412
+0.13(+1.98%)
Apr 17, 2019
6.697
6.892
6.567
6.567
134,889
-0.12(-1.84%)
Apr 16, 2019
6.795
6.950
6.691
6.691
32,326
-0.13(-1.90%)
Apr 15, 2019
6.820
6.957
6.775
6.820
29,873
+0.01(+0.10%)
Apr 12, 2019
6.931
7.119
6.807
6.814
58,500
-0.14(-1.96%)
Apr 11, 2019
6.957
7.139
6.749
6.950
154,168
+0.00(+0.00%)
Apr 10, 2019
6.743
7.080
6.743
6.950
49,029
+0.21(+3.18%)
Apr 09, 2019
6.957
7.112
6.671
6.736
173,599
-0.28(-3.98%)
Apr 08, 2019
6.704
7.139
6.567
7.015
274,874
+0.29(+4.25%)
Apr 05, 2019
7.022
7.145
6.619
6.730
75,896
-0.22(-3.18%)
Apr 04, 2019
6.820
6.950
6.626
6.950
76,630
+0.10(+1.52%)
Apr 03, 2019
7.111
7.111
6.567
6.846
105,988
-0.15(-2.14%)
Apr 02, 2019
6.880
7.067
6.554
6.996
140,590
+0.11(+1.60%)
Apr 01, 2019
7.100
7.327
6.885
6.885
104,709
-0.19(-2.75%)
Mar 29, 2019
7.269
7.343
6.996
7.080
72,509
-0.14(-1.89%)
Mar 28, 2019
7.210
7.464
7.009
7.217
211,450
-0.01(-0.09%)
Mar 27, 2019
7.574
7.631
6.828
7.223
134,961
-0.49(-6.32%)
Mar 26, 2019
7.743
7.743
7.322
7.710
39,810
+0.05(+0.68%)
Mar 25, 2019
7.743
7.912
7.470
7.658
35,043
-0.09(-1.17%)
Mar 22, 2019
7.964
8.033
7.678
7.749
80,360
-0.47(-5.77%)
Mar 21, 2019
8.295
8.327
7.977
8.224
28,147
-0.09(-1.09%)
Mar 20, 2019
8.548
8.548
8.074
8.314
43,588
-0.32(-3.76%)
Mar 19, 2019
8.347
8.639
8.152
8.639
46,359
-0.03(-0.37%)
Mar 18, 2019
8.256
8.704
8.146
8.672
93,466
+0.35(+4.22%)
Mar 15, 2019
8.120
8.418
8.120
8.321
54,497
+0.18(+2.15%)
Mar 14, 2019
7.814
8.269
7.795
8.146
16,923
+0.06(+0.72%)
Mar 13, 2019
8.334
8.418
8.029
8.087
33,209
-0.35(-4.16%)
Mar 12, 2019
8.081
8.438
7.964
8.438
39,467
+0.38(+4.67%)
Mar 11, 2019
7.632
8.321
7.632
8.061
26,285
+0.01(+0.08%)
Mar 08, 2019
7.931
8.428
7.931
8.055
48,647
+0.05(+0.57%)
Mar 07, 2019
8.483
8.490
7.925
8.009
60,372
-0.51(-6.02%)
Mar 06, 2019
8.971
9.003
8.519
8.522
36,668
-0.56(-6.15%)
Mar 05, 2019
8.782
9.081
8.444
9.081
26,282
+0.18(+2.04%)
Mar 04, 2019
9.062
9.113
8.457
8.899
37,041
-0.19(-2.07%)
Mar 01, 2019
8.906
9.146
8.672
9.087
86,980
+0.18(+2.04%)
Feb 28, 2019
8.347
8.932
8.322
8.906
113,953
+0.57(+6.86%)
Feb 27, 2019
8.639
8.740
8.327
8.334
34,686
-0.20(-2.36%)
Feb 26, 2019
8.522
8.795
8.509
8.535
14,969
-0.01(-0.15%)
Feb 25, 2019
8.990
9.146
8.321
8.548
39,903
-0.40(-4.50%)
Feb 22, 2019
8.886
8.997
8.841
8.951
34,330
+0.06(+0.73%)
Feb 21, 2019
8.535
8.977
8.451
8.886
45,681
+0.04(+0.44%)
Feb 20, 2019
8.990
9.023
8.704
8.847
44,432
-0.04(-0.44%)
Feb 19, 2019
8.990
9.009
8.529
8.886
124,302
-0.18(-1.94%)
Feb 15, 2019
9.159
9.308
9.036
9.062
50,494
-0.10(-1.06%)
Feb 14, 2019
9.191
9.419
9.159
9.159
20,050
-0.38(-4.02%)
Feb 13, 2019
9.373
9.679
9.263
9.542
14,318
-0.09(-0.94%)
Feb 12, 2019
9.718
9.899
9.562
9.633
74,848
+0.16(+1.64%)
Feb 11, 2019
9.568
10.02
9.477
9.477
20,621
-0.51(-5.07%)
Feb 08, 2019
9.289
9.984
9.071
9.984
24,939
+0.67(+7.18%)
Feb 07, 2019
9.873
9.873
9.289
9.315
39,396
-0.49(-4.97%)
Feb 06, 2019
9.731
9.834
9.555
9.802
28,431
-0.06(-0.59%)
Feb 05, 2019
9.614
10.02
9.588
9.860
39,376
+0.18(+1.81%)
Feb 04, 2019
9.692
10.02
9.685
9.685
18,624
-0.06(-0.67%)
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.