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
Glencore International Plc ADR
(OP:
GLNCY
)
12.28
+0.06 (+0.49%)
Streaming Delayed Price
Updated: 3:59 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, 2019
8.050
8.122
8.050
8.100
114,392
+0.08(+1.06%)
Jan 30, 2019
7.935
8.048
7.890
8.015
218,619
+0.27(+3.42%)
Jan 29, 2019
7.820
7.850
7.740
7.750
188,172
+0.10(+1.31%)
Jan 28, 2019
7.628
7.670
7.570
7.650
201,966
-0.21(-2.61%)
Jan 25, 2019
7.750
7.870
7.750
7.855
315,700
+0.37(+4.94%)
Jan 24, 2019
7.430
7.510
7.420
7.485
236,619
+0.05(+0.67%)
Jan 23, 2019
7.490
7.525
7.400
7.435
75,493
+0.01(+0.13%)
Jan 22, 2019
7.470
7.475
7.400
7.425
137,276
-0.15(-1.92%)
Jan 18, 2019
7.750
7.766
7.570
7.570
266,800
+0.06(+0.73%)
Jan 17, 2019
7.395
7.560
7.395
7.515
508,218
+0.14(+1.90%)
Jan 16, 2019
7.395
7.450
7.350
7.375
124,374
-0.07(-0.87%)
Jan 15, 2019
7.499
7.510
7.390
7.440
1,184,345
-0.01(-0.20%)
Jan 14, 2019
7.400
7.520
7.400
7.455
275,602
-0.10(-1.32%)
Jan 11, 2019
7.440
7.600
7.432
7.555
138,200
+0.04(+0.53%)
Jan 10, 2019
7.320
7.520
7.320
7.515
469,892
+0.06(+0.87%)
Jan 09, 2019
7.505
7.570
7.430
7.450
692,845
+0.11(+1.43%)
Jan 08, 2019
7.365
7.385
7.300
7.345
374,062
+0.04(+0.48%)
Jan 07, 2019
7.260
7.350
7.250
7.310
352,526
+0.09(+1.32%)
Jan 04, 2019
7.050
7.250
7.030
7.215
143,900
+0.46(+6.89%)
Jan 03, 2019
6.960
6.970
6.720
6.750
196,139
-0.37(-5.13%)
Jan 02, 2019
6.940
7.116
6.940
7.115
138,543
-0.12(-1.73%)
Dec 31, 2018
7.390
7.390
7.220
7.240
391,100
-0.07(-0.96%)
Dec 28, 2018
7.370
7.370
7.260
7.310
376,700
+0.19(+2.67%)
Dec 27, 2018
7.085
7.130
6.990
7.120
470,910
-0.33(-4.43%)
Dec 26, 2018
7.050
7.450
7.050
7.450
276,066
+0.31(+4.34%)
Dec 24, 2018
7.130
7.300
7.070
7.140
214,900
+0.08(+1.13%)
Dec 21, 2018
7.240
7.254
7.040
7.060
133,500
-0.08(-1.12%)
Dec 20, 2018
7.220
7.290
7.070
7.140
743,627
-0.03(-0.42%)
Dec 19, 2018
7.360
7.440
7.160
7.170
315,883
-0.03(-0.42%)
Dec 18, 2018
7.270
7.340
7.180
7.200
344,522
-0.02(-0.28%)
Dec 17, 2018
7.330
7.390
7.210
7.220
287,519
+0.07(+0.98%)
Dec 14, 2018
7.190
7.231
7.150
7.150
259,700
-0.25(-3.44%)
Dec 13, 2018
7.460
7.470
7.360
7.405
297,796
+0.12(+1.58%)
Dec 12, 2018
7.230
7.366
7.220
7.290
215,784
+0.23(+3.26%)
Dec 11, 2018
7.130
7.155
7.010
7.060
438,209
+0.15(+2.17%)
Dec 10, 2018
6.911
6.950
6.800
6.910
293,268
-0.09(-1.36%)
Dec 07, 2018
7.160
7.250
6.980
7.005
403,100
-0.00(-0.07%)
Dec 06, 2018
6.900
7.010
6.800
7.010
523,043
-0.33(-4.50%)
Dec 04, 2018
7.530
7.560
7.340
7.340
546,700
-0.29(-3.74%)
Dec 03, 2018
7.720
7.750
7.590
7.625
225,429
+0.22(+3.04%)
Nov 30, 2018
7.360
7.425
7.350
7.400
150,800
-0.06(-0.80%)
Nov 29, 2018
7.523
7.530
7.410
7.460
190,517
-0.03(-0.40%)
Nov 28, 2018
7.350
7.530
7.240
7.490
350,568
+0.33(+4.54%)
Nov 27, 2018
7.180
7.180
7.110
7.165
382,802
-0.10(-1.44%)
Nov 26, 2018
7.214
7.310
7.210
7.270
185,571
+0.11(+1.56%)
Nov 23, 2018
7.190
7.220
7.110
7.158
129,100
-0.33(-4.37%)
Nov 21, 2018
7.485
7.485
7.485
0
+0.01(+0.13%)
Nov 20, 2018
7.540
7.610
7.423
7.475
186,974
-0.16(-2.10%)
Nov 19, 2018
7.720
7.730
7.620
7.635
168,641
+0.00(+0.00%)
Nov 16, 2018
7.635
7.698
7.580
7.635
173,600
-0.03(-0.33%)
Nov 15, 2018
7.540
7.690
7.520
7.660
161,862
+0.09(+1.19%)
Nov 14, 2018
7.600
7.620
7.480
7.570
190,671
+0.03(+0.33%)
Nov 13, 2018
7.697
7.700
7.500
7.545
164,238
-0.02(-0.26%)
Nov 12, 2018
7.720
7.720
7.550
7.565
155,368
-0.28(-3.63%)
Nov 09, 2018
7.900
7.900
7.780
7.850
148,700
-0.33(-4.03%)
Nov 08, 2018
8.280
8.360
8.180
8.180
185,337
-0.12(-1.39%)
Nov 07, 2018
8.328
8.328
8.228
8.295
105,735
+0.12(+1.47%)
Nov 06, 2018
8.210
8.259
8.072
8.175
382,138
-0.12(-1.51%)
Nov 05, 2018
8.390
8.400
8.270
8.300
447,420
+0.01(+0.06%)
Nov 02, 2018
8.570
8.620
8.220
8.295
197,600
-0.22(-2.64%)
Nov 01, 2018
8.320
8.540
8.270
8.520
200,408
+0.44(+5.45%)
Oct 31, 2018
7.990
8.170
7.960
8.080
187,620
+0.34(+4.39%)
Oct 30, 2018
7.786
7.840
7.670
7.740
132,504
-0.01(-0.13%)
Oct 29, 2018
7.905
7.970
7.680
7.750
817,056
+0.02(+0.26%)
Oct 26, 2018
7.620
7.790
7.570
7.730
205,100
+0.03(+0.39%)
Oct 25, 2018
7.690
7.750
7.630
7.700
222,335
+0.17(+2.26%)
Oct 24, 2018
7.790
7.830
7.520
7.530
139,128
-0.29(-3.71%)
Oct 23, 2018
7.740
7.840
7.610
7.820
277,426
-0.24(-2.98%)
Oct 22, 2018
8.060
8.080
7.972
8.060
198,295
+0.08(+0.94%)
Oct 19, 2018
8.030
8.090
7.950
7.985
248,500
+0.01(+0.13%)
Oct 18, 2018
8.095
8.140
7.954
7.975
102,255
-0.22(-2.74%)
Oct 17, 2018
8.310
8.310
8.160
8.200
151,371
-0.06(-0.67%)
Oct 16, 2018
8.270
8.290
8.228
8.255
82,675
-0.06(-0.78%)
Oct 15, 2018
8.280
8.360
8.250
8.320
137,867
+0.06(+0.73%)
Oct 12, 2018
8.390
8.390
8.150
8.260
273,200
+0.12(+1.54%)
Oct 11, 2018
8.110
8.255
8.080
8.135
250,885
+0.00(+0.00%)
Oct 10, 2018
8.340
8.340
8.120
8.135
244,714
-0.37(-4.34%)
Oct 09, 2018
8.440
8.540
8.370
8.504
165,840
+0.07(+0.82%)
Oct 08, 2018
8.370
8.450
8.350
8.435
90,526
-0.05(-0.59%)
Oct 05, 2018
8.510
8.510
8.420
8.485
62,400
-0.11(-1.22%)
Oct 04, 2018
8.750
8.750
8.540
8.590
232,627
-0.04(-0.52%)
Oct 03, 2018
8.650
8.665
8.590
8.635
540,561
-0.02(-0.17%)
Oct 02, 2018
8.650
8.710
8.630
8.650
342,722
-0.01(-0.12%)
Oct 01, 2018
8.570
8.680
8.570
8.660
192,798
+0.09(+0.99%)
Sep 28, 2018
8.588
8.655
8.560
8.575
110,100
-0.02(-0.23%)
Sep 27, 2018
8.650
8.678
8.580
8.595
208,208
-0.24(-2.72%)
Sep 26, 2018
8.850
8.912
8.830
8.835
305,636
-0.10(-1.17%)
Sep 25, 2018
8.925
8.970
8.900
8.940
998,469
+0.37(+4.32%)
Sep 24, 2018
8.710
8.710
8.560
8.570
282,273
-0.15(-1.72%)
Sep 21, 2018
8.700
8.760
8.660
8.720
893,200
+0.20(+2.29%)
Sep 20, 2018
8.520
8.540
8.460
8.525
1,560,856
+0.17(+1.97%)
Sep 19, 2018
8.300
8.390
8.280
8.360
2,026,722
+0.28(+3.47%)
Sep 18, 2018
8.070
8.108
8.030
8.080
1,546,237
+0.29(+3.66%)
Sep 17, 2018
7.790
7.830
7.770
7.795
187,421
+0.03(+0.32%)
Sep 14, 2018
7.865
7.870
7.750
7.770
360,700
-0.04(-0.51%)
Sep 13, 2018
7.810
7.840
7.739
7.810
173,690
+0.17(+2.29%)
Sep 12, 2018
7.600
7.700
7.560
7.635
141,180
+0.17(+2.28%)
Sep 11, 2018
7.400
7.470
7.350
7.465
359,318
-0.07(-0.86%)
Sep 10, 2018
7.510
7.532
7.470
7.530
325,546
-0.06(-0.79%)
Sep 07, 2018
7.645
7.690
7.562
7.590
151,500
-0.23(-2.88%)
Sep 06, 2018
7.920
8.000
7.770
7.815
172,941
-0.19(-2.43%)
Sep 05, 2018
8.080
8.090
7.940
8.010
549,122
+0.03(+0.38%)
Sep 04, 2018
7.920
7.980
7.860
7.980
131,221
-0.12(-1.48%)
Aug 31, 2018
8.100
8.100
8.100
0
-0.24(-2.88%)
Aug 30, 2018
8.340
8.360
8.280
8.340
118,906
-0.06(-0.71%)
Aug 29, 2018
8.344
8.450
8.310
8.400
75,894
+0.06(+0.72%)
Aug 28, 2018
8.470
8.488
8.340
8.340
319,297
+0.03(+0.36%)
Aug 27, 2018
8.250
8.350
8.250
8.310
112,421
+0.16(+1.96%)
Aug 24, 2018
8.140
8.240
8.100
8.150
299,000
+0.27(+3.43%)
Aug 23, 2018
7.870
7.940
7.850
7.880
126,036
-0.03(-0.33%)
Aug 22, 2018
7.960
7.975
7.890
7.906
105,507
+0.03(+0.33%)
Aug 21, 2018
7.820
7.900
7.780
7.880
280,501
+0.05(+0.70%)
Aug 20, 2018
7.880
7.890
7.754
7.825
119,808
+0.04(+0.51%)
Aug 17, 2018
7.640
7.814
7.570
7.785
215,400
+0.12(+1.63%)
Aug 16, 2018
7.670
7.780
7.650
7.660
336,864
+0.11(+1.46%)
Aug 15, 2018
7.650
7.650
7.500
7.550
311,106
-0.48(-5.98%)
Aug 14, 2018
7.985
8.040
7.950
8.030
307,819
-0.03(-0.31%)
Aug 13, 2018
8.120
8.190
8.030
8.055
311,634
-0.11(-1.35%)
Aug 10, 2018
8.110
8.190
8.100
8.165
267,900
-0.27(-3.14%)
Aug 09, 2018
8.430
8.530
8.420
8.430
170,221
+0.08(+0.96%)
Aug 08, 2018
8.320
8.390
8.280
8.350
192,191
-0.03(-0.36%)
Aug 07, 2018
8.400
8.420
8.350
8.380
343,674
+0.32(+3.91%)
Aug 06, 2018
8.060
8.090
8.010
8.065
219,118
-0.16(-1.89%)
Aug 03, 2018
8.170
8.270
8.160
8.220
213,500
+0.11(+1.36%)
Aug 02, 2018
8.120
8.160
8.060
8.110
281,509
-0.26(-3.11%)
Aug 01, 2018
8.480
8.480
8.360
8.370
181,948
-0.32(-3.68%)
Jul 31, 2018
8.750
8.800
8.670
8.690
295,063
+0.23(+2.72%)
Jul 30, 2018
8.440
8.510
8.440
8.460
154,229
+0.02(+0.18%)
Jul 27, 2018
8.480
8.566
8.410
8.445
168,400
+0.05(+0.66%)
Jul 26, 2018
8.460
8.478
8.390
8.390
151,452
-0.19(-2.21%)
Jul 25, 2018
8.450
8.590
8.420
8.580
148,340
+0.11(+1.30%)
Jul 24, 2018
8.530
8.650
8.470
8.470
501,480
+0.40(+4.89%)
Jul 23, 2018
8.090
8.115
8.055
8.075
214,982
-0.03(-0.37%)
Jul 20, 2018
8.140
8.060
8.105
294,526
-0.06(-0.73%)
Jul 19, 2018
8.160
8.220
8.140
8.165
209,472
-0.15(-1.80%)
Jul 18, 2018
8.180
8.320
8.145
8.315
760,134
+0.14(+1.77%)
Jul 17, 2018
8.120
8.230
8.110
8.170
331,908
+0.05(+0.68%)
Jul 16, 2018
8.155
8.160
8.090
8.115
191,301
-0.10(-1.22%)
Jul 13, 2018
8.220
8.260
8.170
8.215
890,925
-0.04(-0.42%)
Jul 12, 2018
8.310
8.234
8.250
729,607
+0.15(+1.85%)
Jul 11, 2018
8.290
8.320
8.060
8.100
1,855,994
-0.53(-6.14%)
Jul 10, 2018
8.660
8.750
8.580
8.630
1,506,758
-0.17(-1.99%)
Jul 09, 2018
8.750
8.850
8.717
8.805
2,494,136
+0.15(+1.79%)
Jul 06, 2018
8.615
8.700
8.580
8.650
3,905,778
+0.10(+1.11%)
Jul 05, 2018
8.645
8.680
8.520
8.555
2,805,144
+0.25(+3.01%)
Jul 03, 2018
8.305
8.305
8.305
0
-0.87(-9.43%)
Jul 02, 2018
9.150
9.210
9.100
9.170
991,981
-0.33(-3.47%)
Jun 29, 2018
9.500
9.584
9.480
9.500
318,583
+0.13(+1.39%)
Jun 28, 2018
9.335
9.391
9.270
9.370
498,190
-0.21(-2.19%)
Jun 27, 2018
9.725
9.800
9.550
9.580
196,332
-0.14(-1.49%)
Jun 26, 2018
9.660
9.760
9.560
9.725
388,578
-0.12(-1.17%)
Jun 25, 2018
9.940
9.950
9.670
9.840
699,983
-0.35(-3.43%)
Jun 22, 2018
10.17
10.25
10.13
10.19
744,840
+0.38(+3.87%)
Jun 21, 2018
9.835
9.875
9.780
9.810
136,254
-0.05(-0.56%)
Jun 20, 2018
9.990
9.990
9.780
9.865
188,651
+0.08(+0.77%)
Jun 19, 2018
9.725
9.800
9.650
9.790
223,614
-0.28(-2.78%)
Jun 18, 2018
9.910
10.09
9.890
10.07
331,111
-0.06(-0.64%)
Jun 15, 2018
10.54
10.06
10.13
274,039
-0.40(-3.84%)
Jun 14, 2018
10.50
10.59
10.48
10.54
157,512
-0.04(-0.38%)
Jun 13, 2018
10.53
10.63
10.50
10.58
275,600
+0.34(+3.27%)
Jun 12, 2018
10.18
10.27
10.12
10.24
342,286
-0.11(-1.01%)
Jun 11, 2018
10.32
10.42
10.32
10.35
184,689
+0.09(+0.88%)
Jun 08, 2018
10.31
10.33
10.21
10.26
122,689
-0.21(-2.01%)
Jun 07, 2018
10.75
10.75
10.43
10.47
142,286
-0.24(-2.24%)
Jun 06, 2018
10.73
10.52
10.71
237,370
+0.28(+2.68%)
Jun 05, 2018
10.29
10.46
10.28
10.43
87,649
+0.29(+2.81%)
Jun 04, 2018
10.26
10.28
10.12
10.14
63,727
+0.03(+0.25%)
Jun 01, 2018
10.17
10.18
10.11
10.12
145,199
+0.25(+2.53%)
May 31, 2018
9.950
9.970
9.750
9.870
180,281
+0.04(+0.41%)
May 30, 2018
9.770
9.930
9.730
9.830
141,769
+0.08(+0.82%)
May 29, 2018
9.800
9.880
9.705
9.750
132,368
-0.24(-2.40%)
May 25, 2018
9.990
9.990
9.990
0
-0.12(-1.19%)
May 24, 2018
10.05
10.11
9.920
10.11
83,536
-0.11(-1.08%)
May 23, 2018
10.09
10.23
10.05
10.22
121,897
-0.10(-0.97%)
May 22, 2018
10.49
10.52
10.32
10.32
140,964
-0.04(-0.39%)
May 21, 2018
10.30
10.36
10.29
10.36
257,219
+0.23(+2.27%)
May 18, 2018
9.930
10.27
9.900
10.13
351,707
-0.55(-5.15%)
May 17, 2018
10.60
10.72
10.60
10.68
93,910
+0.08(+0.75%)
May 16, 2018
10.50
10.63
10.47
10.60
175,831
+0.40(+3.97%)
May 15, 2018
10.15
10.25
10.08
10.20
152,263
-0.21(-1.97%)
May 14, 2018
10.40
10.45
10.35
10.40
167,970
+0.03(+0.33%)
May 11, 2018
10.33
10.42
10.33
10.37
83,190
+0.23(+2.23%)
May 10, 2018
9.980
10.15
9.970
10.14
131,581
+0.22(+2.22%)
May 09, 2018
9.790
9.948
9.780
9.920
430,763
+0.19(+1.95%)
May 08, 2018
9.690
9.740
9.624
9.730
128,714
+0.04(+0.41%)
May 07, 2018
9.670
9.754
9.650
9.690
139,958
+0.01(+0.16%)
May 04, 2018
9.640
9.768
9.580
9.675
264,736
-0.07(-0.77%)
May 03, 2018
9.810
9.820
9.670
9.750
583,068
+0.10(+1.04%)
May 02, 2018
9.720
9.780
9.500
9.650
245,664
+0.17(+1.79%)
May 01, 2018
9.500
9.510
9.320
9.480
300,916
-0.12(-1.25%)
Apr 30, 2018
9.650
9.710
9.590
9.600
348,680
-0.39(-3.90%)
Apr 27, 2018
10.05
10.14
9.990
9.990
391,084
-0.26(-2.54%)
Apr 26, 2018
10.53
10.53
10.22
10.25
97,378
-0.21(-1.96%)
Apr 25, 2018
10.52
10.53
10.33
10.46
337,568
-0.11(-0.99%)
Apr 24, 2018
10.70
10.76
10.51
10.56
234,229
+0.04(+0.43%)
Apr 23, 2018
10.48
10.60
10.47
10.52
135,981
-0.07(-0.71%)
Apr 20, 2018
10.65
10.65
10.57
10.59
264,349
-0.01(-0.05%)
Apr 19, 2018
10.62
10.71
10.55
10.60
375,010
+0.07(+0.67%)
Apr 18, 2018
10.36
10.62
10.31
10.53
412,933
+0.62(+6.26%)
Apr 17, 2018
9.900
9.950
9.870
9.905
404,541
+0.07(+0.76%)
Apr 16, 2018
9.930
9.950
9.770
9.830
311,394
+0.04(+0.36%)
Apr 13, 2018
9.860
9.880
9.730
9.795
264,776
+0.10(+0.98%)
Apr 12, 2018
9.600
9.710
9.594
9.700
233,914
+0.05(+0.52%)
Apr 11, 2018
9.660
9.730
9.630
9.650
316,967
-0.13(-1.38%)
Apr 10, 2018
9.830
9.850
9.730
9.785
495,540
+0.32(+3.44%)
Apr 09, 2018
9.450
9.600
9.290
9.460
315,567
-0.39(-3.96%)
Apr 06, 2018
9.870
9.960
9.790
9.850
83,181
-0.17(-1.70%)
Apr 05, 2018
10.09
10.14
9.970
10.02
223,705
+0.23(+2.35%)
Apr 04, 2018
9.700
9.830
9.660
9.790
340,761
-0.10(-1.01%)
Apr 03, 2018
9.985
10.03
9.880
9.890
335,541
+0.05(+0.51%)
Apr 02, 2018
9.980
9.980
9.810
9.840
103,864
-0.12(-1.20%)
Mar 29, 2018
9.960
9.960
9.960
0
+0.04(+0.40%)
Mar 28, 2018
9.920
9.975
9.820
9.920
349,791
-0.17(-1.68%)
Mar 27, 2018
10.31
10.33
10.09
10.09
144,811
-0.03(-0.25%)
Mar 26, 2018
10.02
10.14
9.890
10.12
739,436
+0.14(+1.40%)
Mar 23, 2018
10.05
10.13
9.950
9.975
194,930
-0.04(-0.35%)
Mar 22, 2018
10.14
10.16
9.860
10.01
205,823
-0.48(-4.58%)
Mar 21, 2018
10.27
10.54
10.27
10.49
215,235
+0.26(+2.54%)
Mar 20, 2018
10.28
10.44
10.23
10.23
152,839
-0.13(-1.25%)
Mar 19, 2018
10.55
10.58
10.29
10.36
235,863
-0.35(-3.27%)
Mar 16, 2018
10.67
10.72
10.61
10.71
132,841
+0.16(+1.52%)
Mar 15, 2018
10.56
10.60
10.52
10.55
103,311
-0.09(-0.89%)
Mar 14, 2018
10.73
10.75
10.53
10.64
708,598
+0.21(+1.96%)
Mar 13, 2018
10.43
10.57
10.40
10.44
427,971
+0.22(+2.20%)
Mar 12, 2018
10.31
10.32
10.18
10.21
328,104
+0.02(+0.15%)
Mar 09, 2018
10.11
10.24
10.10
10.20
1,482,657
+0.18(+1.85%)
Mar 08, 2018
10.04
10.04
9.950
10.02
289,969
-0.13(-1.33%)
Mar 07, 2018
10.02
10.22
10.00
10.15
1,486,914
-0.10(-0.98%)
Mar 06, 2018
10.25
10.33
10.20
10.25
521,231
+0.19(+1.89%)
Mar 05, 2018
9.920
10.14
9.900
10.06
2,402,506
-0.11(-1.08%)
Mar 02, 2018
10.12
10.19
9.990
10.17
416,620
-0.10(-0.97%)
Mar 01, 2018
10.37
10.39
10.16
10.27
516,200
-0.30(-2.84%)
Feb 28, 2018
10.76
10.79
10.56
10.57
362,951
-0.40(-3.65%)
Feb 27, 2018
11.10
11.10
10.90
10.97
261,381
-0.25(-2.27%)
Feb 26, 2018
11.17
11.26
11.07
11.22
253,595
+0.09(+0.81%)
Feb 23, 2018
11.04
11.14
10.97
11.13
231,462
-0.04(-0.31%)
Feb 22, 2018
11.13
11.23
11.04
11.17
467,757
-0.04(-0.36%)
Feb 21, 2018
11.13
11.40
11.12
11.21
674,579
+0.57(+5.36%)
Feb 20, 2018
10.72
10.75
10.64
10.64
384,578
-0.32(-2.92%)
Feb 16, 2018
10.96
10.96
10.96
0
-0.02(-0.18%)
Feb 15, 2018
10.97
11.00
10.81
10.98
314,508
+0.12(+1.10%)
Feb 14, 2018
10.36
10.86
10.35
10.86
793,162
+0.40(+3.87%)
Feb 13, 2018
10.31
10.48
10.28
10.46
321,443
+0.24(+2.40%)
Feb 12, 2018
10.14
10.24
10.06
10.21
461,038
+0.17(+1.69%)
Feb 09, 2018
9.970
10.10
9.680
10.04
591,992
+0.05(+0.50%)
Feb 08, 2018
10.45
10.46
10.05
9.990
1,057,560
-0.44(-4.25%)
Feb 07, 2018
10.46
10.55
10.41
10.43
933,105
-0.36(-3.30%)
Feb 06, 2018
10.43
10.86
10.38
10.79
765,055
+0.24(+2.27%)
Feb 05, 2018
10.82
10.92
10.43
10.55
1,554,879
-0.05(-0.52%)
Feb 02, 2018
11.12
11.13
10.60
10.61
500,744
-0.76(-6.73%)
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.