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
Algonquin Power & Util
(NY:
AQN
)
6.540
+0.040 (+0.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
8.868
8.955
8.810
8.845
1,111,757
-0.02(-0.26%)
Jan 30, 2020
8.799
8.903
8.770
8.868
770,257
+0.08(+0.85%)
Jan 29, 2020
8.764
8.822
8.706
8.793
665,297
+0.05(+0.53%)
Jan 28, 2020
8.747
8.770
8.695
8.747
633,956
+0.02(+0.20%)
Jan 27, 2020
8.706
8.770
8.672
8.730
987,863
+0.01(+0.07%)
Jan 24, 2020
8.741
8.776
8.706
8.724
840,525
+0.00(+0.00%)
Jan 23, 2020
8.666
8.747
8.654
8.724
1,149,887
+0.06(+0.73%)
Jan 22, 2020
8.683
8.724
8.654
8.660
952,912
+0.02(+0.27%)
Jan 21, 2020
8.550
8.678
8.545
8.637
1,691,914
+0.10(+1.22%)
Jan 17, 2020
8.452
8.553
8.452
8.533
661,204
+0.09(+1.03%)
Jan 16, 2020
8.412
8.470
8.389
8.446
1,157,770
+0.05(+0.62%)
Jan 15, 2020
8.319
8.423
8.319
8.394
1,604,011
+0.10(+1.25%)
Jan 14, 2020
8.319
8.348
8.238
8.290
861,071
-0.02(-0.28%)
Jan 13, 2020
8.285
8.319
8.262
8.314
1,012,580
+0.05(+0.56%)
Jan 10, 2020
8.256
8.325
8.244
8.267
1,241,921
+0.03(+0.42%)
Jan 09, 2020
8.117
8.244
8.117
8.233
1,270,541
+0.12(+1.50%)
Jan 08, 2020
8.192
8.198
8.094
8.111
1,509,503
-0.08(-0.99%)
Jan 07, 2020
8.152
8.227
8.152
8.192
2,304,460
+0.01(+0.14%)
Jan 06, 2020
8.175
8.204
8.158
8.181
864,368
+0.02(+0.21%)
Jan 03, 2020
8.111
8.238
8.094
8.163
933,301
+0.05(+0.64%)
Jan 02, 2020
8.181
8.181
8.050
8.111
859,348
-0.06(-0.78%)
Dec 31, 2019
8.163
8.210
8.134
8.175
680,936
+0.05(+0.57%)
Dec 30, 2019
8.175
8.186
8.077
8.129
650,631
+0.08(+1.05%)
Dec 27, 2019
8.016
8.055
7.993
8.044
624,464
+0.05(+0.56%)
Dec 26, 2019
7.971
8.038
7.965
7.999
227,932
+0.02(+0.28%)
Dec 24, 2019
7.942
7.982
7.923
7.976
263,426
+0.02(+0.28%)
Dec 23, 2019
7.976
8.004
7.914
7.954
588,244
-0.02(-0.28%)
Dec 20, 2019
7.959
7.999
7.914
7.976
966,547
+0.03(+0.36%)
Dec 19, 2019
7.948
7.976
7.903
7.948
656,387
+0.01(+0.07%)
Dec 18, 2019
7.965
8.033
7.908
7.942
1,224,071
-0.02(-0.28%)
Dec 17, 2019
8.033
8.066
7.951
7.965
718,687
-0.08(-0.98%)
Dec 16, 2019
7.999
8.044
7.959
8.044
1,401,165
+0.10(+1.28%)
Dec 13, 2019
7.925
7.965
7.849
7.942
955,209
+0.02(+0.21%)
Dec 12, 2019
8.044
8.086
7.875
7.925
1,103,362
-0.13(-1.61%)
Dec 11, 2019
8.050
8.100
8.016
8.055
927,125
-0.01(-0.14%)
Dec 10, 2019
8.044
8.100
8.038
8.066
700,885
+0.01(+0.07%)
Dec 09, 2019
8.038
8.100
8.021
8.061
549,185
+0.03(+0.42%)
Dec 06, 2019
8.061
8.100
7.987
8.027
1,031,916
-0.07(-0.84%)
Dec 05, 2019
8.061
8.106
8.038
8.095
2,176,113
+0.02(+0.21%)
Dec 04, 2019
8.061
8.244
8.044
8.078
2,359,886
+0.06(+0.77%)
Dec 03, 2019
7.948
8.038
7.942
8.016
1,977,030
+0.09(+1.14%)
Dec 02, 2019
7.880
7.937
7.852
7.925
1,382,777
+0.05(+0.57%)
Nov 29, 2019
7.858
7.925
7.807
7.880
1,170,096
+0.02(+0.29%)
Nov 27, 2019
7.807
7.866
7.762
7.858
1,601,641
+0.08(+1.02%)
Nov 26, 2019
7.745
7.886
7.745
7.779
6,914,351
+0.03(+0.44%)
Nov 25, 2019
7.846
7.886
7.694
7.745
2,097,838
-0.11(-1.44%)
Nov 22, 2019
7.835
7.903
7.812
7.858
2,090,229
+0.02(+0.22%)
Nov 21, 2019
7.841
7.858
7.722
7.841
1,867,627
+0.02(+0.22%)
Nov 20, 2019
7.801
7.858
7.784
7.824
2,205,088
+0.01(+0.14%)
Nov 19, 2019
7.846
7.880
7.801
7.812
1,294,121
-0.05(-0.57%)
Nov 18, 2019
7.750
7.903
7.745
7.858
1,176,643
+0.06(+0.80%)
Nov 15, 2019
7.784
7.829
7.767
7.796
644,837
+0.02(+0.29%)
Nov 14, 2019
7.677
7.827
7.677
7.773
2,098,626
+0.10(+1.32%)
Nov 13, 2019
7.643
7.762
7.626
7.671
2,080,413
+0.05(+0.67%)
Nov 12, 2019
7.649
7.683
7.592
7.621
1,572,299
-0.03(-0.37%)
Nov 11, 2019
7.621
7.728
7.609
7.649
1,205,739
+0.05(+0.67%)
Nov 08, 2019
7.587
7.683
7.513
7.598
2,040,626
-0.01(-0.07%)
Nov 07, 2019
7.637
7.677
7.558
7.604
1,016,068
-0.04(-0.52%)
Nov 06, 2019
7.553
7.711
7.553
7.643
691,171
+0.08(+1.04%)
Nov 05, 2019
7.666
7.705
7.530
7.564
1,276,832
-0.12(-1.54%)
Nov 04, 2019
7.762
7.762
7.663
7.683
871,448
-0.07(-0.87%)
Nov 01, 2019
7.745
7.812
7.705
7.750
815,967
+0.01(+0.07%)
Oct 31, 2019
7.671
7.812
7.671
7.745
1,379,610
+0.07(+0.96%)
Oct 30, 2019
7.581
7.705
7.581
7.671
1,031,183
+0.08(+1.04%)
Oct 29, 2019
7.626
7.637
7.527
7.592
1,331,029
-0.03(-0.44%)
Oct 28, 2019
7.677
7.745
7.581
7.626
2,325,366
-0.11(-1.39%)
Oct 25, 2019
7.903
7.908
7.711
7.733
2,901,590
-0.18(-2.28%)
Oct 24, 2019
7.875
7.920
7.858
7.914
3,334,097
+0.06(+0.79%)
Oct 23, 2019
7.807
7.891
7.807
7.852
1,405,913
+0.03(+0.36%)
Oct 22, 2019
7.841
7.908
7.807
7.824
1,610,816
-0.01(-0.14%)
Oct 21, 2019
7.705
7.852
7.685
7.835
1,536,397
+0.12(+1.54%)
Oct 18, 2019
7.649
7.728
7.632
7.716
1,298,886
+0.07(+0.89%)
Oct 17, 2019
7.632
7.683
7.595
7.649
1,359,875
+0.03(+0.44%)
Oct 16, 2019
7.626
7.660
7.570
7.615
2,359,500
-0.02(-0.22%)
Oct 15, 2019
7.525
7.660
7.525
7.632
4,982,643
+0.11(+1.43%)
Oct 14, 2019
7.694
7.694
7.350
7.525
5,385,222
-0.17(-2.20%)
Oct 11, 2019
7.762
7.818
7.581
7.694
14,856,414
-0.14(-1.80%)
Oct 10, 2019
7.767
7.891
7.705
7.835
1,571,277
+0.04(+0.51%)
Oct 09, 2019
7.925
7.925
7.762
7.796
954,376
-0.12(-1.57%)
Oct 08, 2019
7.796
8.157
7.716
7.920
1,631,824
-0.02(-0.21%)
Oct 07, 2019
7.903
7.971
7.886
7.937
863,768
+0.07(+0.86%)
Oct 04, 2019
7.767
7.903
7.764
7.869
1,036,168
+0.11(+1.46%)
Oct 03, 2019
7.632
7.779
7.621
7.756
4,488,843
+0.12(+1.55%)
Oct 02, 2019
7.683
7.683
7.558
7.637
779,211
-0.07(-0.88%)
Oct 01, 2019
7.728
7.773
7.680
7.705
4,475,454
-0.03(-0.36%)
Sep 30, 2019
7.716
7.835
7.694
7.733
864,462
+0.03(+0.37%)
Sep 27, 2019
7.790
7.818
7.660
7.705
757,861
+0.08(+1.03%)
Sep 26, 2019
7.616
7.676
7.610
7.627
1,058,113
+0.04(+0.58%)
Sep 25, 2019
7.610
7.627
7.544
7.583
857,656
-0.03(-0.36%)
Sep 24, 2019
7.500
7.649
7.495
7.610
770,479
+0.13(+1.69%)
Sep 23, 2019
7.511
7.550
7.473
7.484
571,131
-0.01(-0.15%)
Sep 20, 2019
7.484
7.497
7.412
7.495
1,300,920
+0.04(+0.59%)
Sep 19, 2019
7.428
7.511
7.417
7.450
659,638
+0.03(+0.45%)
Sep 18, 2019
7.467
7.483
7.346
7.417
456,302
-0.04(-0.59%)
Sep 17, 2019
7.473
7.506
7.428
7.462
961,175
+0.03(+0.37%)
Sep 16, 2019
7.373
7.445
7.349
7.434
633,767
+0.08(+1.12%)
Sep 13, 2019
7.406
7.423
7.318
7.351
454,750
-0.06(-0.82%)
Sep 12, 2019
7.258
7.439
7.258
7.412
612,376
+0.17(+2.28%)
Sep 11, 2019
7.285
7.285
7.202
7.247
374,136
-0.02(-0.23%)
Sep 10, 2019
7.302
7.302
7.191
7.263
419,388
-0.04(-0.60%)
Sep 09, 2019
7.329
7.329
7.258
7.307
404,178
-0.02(-0.30%)
Sep 06, 2019
7.329
7.365
7.304
7.329
231,186
+0.00(+0.00%)
Sep 05, 2019
7.412
7.434
7.269
7.329
581,725
-0.04(-0.52%)
Sep 04, 2019
7.280
7.384
7.280
7.368
736,334
+0.11(+1.52%)
Sep 03, 2019
7.191
7.266
7.186
7.258
565,785
+0.06(+0.77%)
Aug 30, 2019
7.197
7.219
7.169
7.202
337,705
+0.03(+0.46%)
Aug 29, 2019
7.175
7.191
7.095
7.169
696,085
+0.02(+0.23%)
Aug 28, 2019
7.114
7.175
7.087
7.153
543,183
+0.04(+0.54%)
Aug 27, 2019
7.098
7.150
7.092
7.114
636,538
+0.03(+0.39%)
Aug 26, 2019
7.076
7.109
7.054
7.087
393,056
+0.03(+0.39%)
Aug 23, 2019
7.103
7.136
7.054
7.059
374,724
-0.06(-0.85%)
Aug 22, 2019
7.142
7.164
7.114
7.120
399,245
-0.03(-0.46%)
Aug 21, 2019
7.120
7.158
7.120
7.153
529,181
+0.02(+0.31%)
Aug 20, 2019
7.114
7.150
7.109
7.131
510,843
+0.01(+0.08%)
Aug 19, 2019
7.109
7.169
7.087
7.125
497,329
+0.03(+0.39%)
Aug 16, 2019
7.081
7.125
7.076
7.098
772,495
-0.01(-0.16%)
Aug 15, 2019
7.098
7.125
7.043
7.109
1,267,917
-0.01(-0.08%)
Aug 14, 2019
7.197
7.197
7.087
7.114
494,612
-0.04(-0.54%)
Aug 13, 2019
7.125
7.202
7.098
7.153
428,697
+0.04(+0.62%)
Aug 12, 2019
7.164
7.197
7.092
7.109
512,327
-0.04(-0.54%)
Aug 09, 2019
7.109
7.169
7.092
7.147
514,452
+0.02(+0.23%)
Aug 08, 2019
7.059
7.158
7.015
7.131
688,399
+0.03(+0.47%)
Aug 07, 2019
7.032
7.117
6.988
7.098
550,565
+0.04(+0.63%)
Aug 06, 2019
7.004
7.065
6.993
7.054
1,048,109
+0.10(+1.51%)
Aug 05, 2019
7.026
7.032
6.932
6.949
459,465
-0.08(-1.18%)
Aug 02, 2019
6.971
7.048
6.932
7.032
729,851
+0.07(+1.03%)
Aug 01, 2019
6.855
6.977
6.850
6.960
825,911
+0.10(+1.45%)
Jul 31, 2019
6.932
6.944
6.817
6.861
476,947
-0.05(-0.72%)
Jul 30, 2019
6.927
6.960
6.894
6.910
311,317
-0.02(-0.32%)
Jul 29, 2019
6.894
6.960
6.888
6.932
569,831
+0.04(+0.56%)
Jul 26, 2019
6.888
6.927
6.866
6.894
536,228
+0.03(+0.40%)
Jul 25, 2019
6.861
6.916
6.855
6.866
483,229
+0.02(+0.24%)
Jul 24, 2019
6.883
6.883
6.789
6.850
492,117
-0.04(-0.56%)
Jul 23, 2019
6.894
6.899
6.831
6.888
348,276
+0.00(+0.00%)
Jul 22, 2019
6.916
6.932
6.872
6.888
528,604
-0.02(-0.32%)
Jul 19, 2019
6.960
6.979
6.888
6.910
376,902
-0.06(-0.79%)
Jul 18, 2019
6.888
6.982
6.883
6.966
409,725
+0.06(+0.80%)
Jul 17, 2019
6.877
6.935
6.872
6.910
488,412
+0.06(+0.88%)
Jul 16, 2019
6.828
6.861
6.784
6.850
1,891,007
+0.02(+0.24%)
Jul 15, 2019
6.872
6.888
6.811
6.833
571,343
-0.03(-0.48%)
Jul 12, 2019
6.850
6.877
6.822
6.866
581,231
+0.01(+0.08%)
Jul 11, 2019
6.866
6.872
6.822
6.861
655,909
+0.02(+0.32%)
Jul 10, 2019
6.828
6.872
6.800
6.839
518,172
+0.03(+0.49%)
Jul 09, 2019
6.789
6.828
6.756
6.806
646,408
+0.01(+0.08%)
Jul 08, 2019
6.806
6.806
6.762
6.800
404,835
+0.01(+0.16%)
Jul 05, 2019
6.822
6.822
6.712
6.789
383,253
-0.03(-0.40%)
Jul 03, 2019
6.729
6.850
6.729
6.817
487,777
+0.10(+1.56%)
Jul 02, 2019
6.696
6.745
6.638
6.712
442,908
+0.08(+1.16%)
Jul 01, 2019
6.701
6.704
6.618
6.635
337,929
-0.04(-0.58%)
Jun 28, 2019
6.684
6.718
6.657
6.673
499,390
+0.01(+0.17%)
Jun 27, 2019
6.745
6.762
6.607
6.662
699,709
+0.06(+0.93%)
Jun 26, 2019
6.634
6.644
6.553
6.601
400,533
-0.04(-0.65%)
Jun 25, 2019
6.682
6.693
6.631
6.644
529,866
-0.03(-0.40%)
Jun 24, 2019
6.725
6.735
6.623
6.671
795,120
-0.02(-0.24%)
Jun 21, 2019
6.693
6.714
6.639
6.687
1,303,846
-0.02(-0.24%)
Jun 20, 2019
6.693
6.719
6.639
6.703
548,251
+0.08(+1.13%)
Jun 19, 2019
6.580
6.650
6.553
6.628
452,939
+0.07(+1.06%)
Jun 18, 2019
6.558
6.575
6.532
6.558
402,583
+0.01(+0.08%)
Jun 17, 2019
6.521
6.558
6.505
6.553
540,292
+0.02(+0.33%)
Jun 14, 2019
6.548
6.553
6.505
6.532
1,249,208
+0.01(+0.16%)
Jun 13, 2019
6.526
6.553
6.505
6.521
300,710
+0.00(+0.00%)
Jun 12, 2019
6.505
6.601
6.505
6.521
568,150
+0.02(+0.25%)
Jun 11, 2019
6.505
6.537
6.457
6.505
551,001
+0.01(+0.17%)
Jun 10, 2019
6.612
6.612
6.473
6.494
484,317
-0.09(-1.30%)
Jun 07, 2019
6.569
6.617
6.558
6.580
330,436
+0.06(+0.90%)
Jun 06, 2019
6.424
6.542
6.408
6.521
612,173
+0.11(+1.76%)
Jun 05, 2019
6.360
6.451
6.349
6.408
490,163
+0.08(+1.27%)
Jun 04, 2019
6.349
6.365
6.285
6.328
510,499
+0.03(+0.43%)
Jun 03, 2019
6.274
6.328
6.237
6.301
533,989
+0.05(+0.86%)
May 31, 2019
6.253
6.280
6.226
6.247
543,020
-0.02(-0.34%)
May 30, 2019
6.285
6.317
6.247
6.269
307,004
-0.01(-0.17%)
May 29, 2019
6.312
6.339
6.258
6.280
445,036
-0.04(-0.68%)
May 28, 2019
6.317
6.365
6.306
6.322
707,918
+0.02(+0.34%)
May 24, 2019
6.301
6.344
6.285
6.301
378,548
+0.02(+0.26%)
May 23, 2019
6.247
6.301
6.226
6.285
391,373
+0.03(+0.51%)
May 22, 2019
6.258
6.280
6.237
6.253
448,903
+0.01(+0.09%)
May 21, 2019
6.290
6.333
6.242
6.247
646,511
-0.02(-0.34%)
May 20, 2019
6.258
6.274
6.226
6.269
226,192
+0.02(+0.26%)
May 17, 2019
6.210
6.269
6.194
6.253
505,352
+0.04(+0.60%)
May 16, 2019
6.194
6.280
6.191
6.215
716,759
+0.04(+0.61%)
May 15, 2019
6.108
6.194
6.076
6.178
1,602,170
+0.10(+1.59%)
May 14, 2019
6.108
6.162
6.076
6.081
1,074,004
-0.02(-0.35%)
May 13, 2019
6.070
6.108
6.033
6.103
811,646
+0.00(+0.00%)
May 10, 2019
6.140
6.140
6.017
6.103
1,416,664
+0.02(+0.35%)
May 09, 2019
6.054
6.097
6.017
6.081
695,051
+0.03(+0.44%)
May 08, 2019
6.038
6.065
5.974
6.054
1,099,855
+0.02(+0.36%)
May 07, 2019
6.049
6.076
6.017
6.033
482,331
-0.03(-0.53%)
May 06, 2019
6.049
6.119
6.022
6.065
1,718,145
-0.01(-0.09%)
May 03, 2019
6.081
6.103
6.054
6.070
283,817
+0.02(+0.27%)
May 02, 2019
6.054
6.081
6.038
6.054
475,529
+0.01(+0.09%)
May 01, 2019
6.113
6.113
6.028
6.049
616,835
-0.06(-1.05%)
Apr 30, 2019
6.038
6.124
6.020
6.113
348,903
+0.06(+0.97%)
Apr 29, 2019
6.097
6.097
6.038
6.054
365,017
-0.04(-0.70%)
Apr 26, 2019
6.113
6.135
6.092
6.097
285,123
-0.02(-0.26%)
Apr 25, 2019
6.097
6.140
6.062
6.113
669,138
+0.02(+0.35%)
Apr 24, 2019
6.129
6.129
6.065
6.092
408,639
-0.03(-0.53%)
Apr 23, 2019
6.129
6.172
6.097
6.124
638,627
-0.04(-0.61%)
Apr 22, 2019
6.162
6.194
6.129
6.162
448,818
+0.02(+0.26%)
Apr 18, 2019
6.162
6.180
6.124
6.146
363,070
-0.01(-0.09%)
Apr 17, 2019
6.146
6.156
6.092
6.151
415,929
+0.04(+0.61%)
Apr 16, 2019
6.156
6.188
6.113
6.113
406,243
-0.03(-0.52%)
Apr 15, 2019
6.178
6.188
6.140
6.146
318,021
-0.01(-0.17%)
Apr 12, 2019
6.167
6.183
6.135
6.156
540,223
+0.01(+0.17%)
Apr 11, 2019
6.167
6.167
6.108
6.146
371,913
-0.01(-0.17%)
Apr 10, 2019
6.135
6.221
6.129
6.156
550,360
+0.03(+0.44%)
Apr 09, 2019
6.108
6.162
6.097
6.129
656,540
+0.02(+0.26%)
Apr 08, 2019
6.113
6.129
6.081
6.113
596,272
+0.01(+0.18%)
Apr 05, 2019
6.081
6.108
6.028
6.103
377,429
+0.04(+0.62%)
Apr 04, 2019
6.087
6.124
6.028
6.065
729,342
-0.02(-0.26%)
Apr 03, 2019
6.087
6.119
6.022
6.081
617,971
+0.03(+0.44%)
Apr 02, 2019
6.017
6.054
5.969
6.054
964,779
+0.04(+0.62%)
Apr 01, 2019
6.054
6.065
5.952
6.017
454,546
-0.03(-0.44%)
Mar 29, 2019
6.006
6.076
5.979
6.044
515,049
+0.06(+0.99%)
Mar 28, 2019
6.049
6.065
5.985
5.985
472,247
+0.04(+0.69%)
Mar 27, 2019
5.954
5.954
5.893
5.944
355,602
+0.01(+0.09%)
Mar 26, 2019
5.907
5.959
5.902
5.938
465,266
+0.04(+0.71%)
Mar 25, 2019
5.876
5.912
5.855
5.897
441,267
+0.01(+0.09%)
Mar 22, 2019
5.844
5.917
5.813
5.891
415,871
+0.05(+0.80%)
Mar 21, 2019
5.855
5.897
5.830
5.844
518,845
+0.00(+0.00%)
Mar 20, 2019
5.797
5.870
5.763
5.844
540,875
+0.06(+0.99%)
Mar 19, 2019
5.870
5.870
5.782
5.787
690,985
-0.07(-1.25%)
Mar 18, 2019
5.881
5.881
5.834
5.860
283,908
-0.01(-0.09%)
Mar 15, 2019
5.855
5.902
5.844
5.865
645,251
+0.01(+0.09%)
Mar 14, 2019
5.876
5.917
5.849
5.860
491,777
-0.02(-0.27%)
Mar 13, 2019
5.891
5.923
5.839
5.876
860,420
-0.03(-0.44%)
Mar 12, 2019
5.849
5.907
5.834
5.902
1,020,735
+0.07(+1.25%)
Mar 11, 2019
5.844
5.855
5.797
5.829
784,158
+0.01(+0.18%)
Mar 08, 2019
5.860
5.861
5.797
5.818
560,621
-0.03(-0.45%)
Mar 07, 2019
5.844
5.870
5.797
5.844
534,488
+0.01(+0.09%)
Mar 06, 2019
5.865
5.917
5.839
5.839
877,543
-0.03(-0.45%)
Mar 05, 2019
5.865
5.912
5.834
5.865
394,681
-0.01(-0.09%)
Mar 04, 2019
5.797
5.902
5.797
5.870
562,446
+0.10(+1.81%)
Mar 01, 2019
5.808
5.855
5.750
5.766
607,723
-0.03(-0.45%)
Feb 28, 2019
5.750
5.823
5.735
5.792
534,509
+0.03(+0.54%)
Feb 27, 2019
5.766
5.795
5.714
5.761
1,314,742
-0.05(-0.81%)
Feb 26, 2019
5.724
5.823
5.724
5.808
540,004
+0.08(+1.37%)
Feb 25, 2019
5.808
5.808
5.703
5.729
278,905
-0.05(-0.81%)
Feb 22, 2019
5.745
5.803
5.714
5.776
464,312
+0.03(+0.55%)
Feb 21, 2019
5.667
5.755
5.661
5.745
581,053
+0.07(+1.20%)
Feb 20, 2019
5.719
5.719
5.667
5.677
482,718
-0.03(-0.55%)
Feb 19, 2019
5.614
5.714
5.604
5.708
478,774
+0.09(+1.67%)
Feb 15, 2019
5.656
5.661
5.588
5.614
436,741
-0.03(-0.46%)
Feb 14, 2019
5.641
5.661
5.562
5.641
602,837
-0.01(-0.09%)
Feb 13, 2019
5.708
5.708
5.630
5.646
584,218
-0.06(-1.01%)
Feb 12, 2019
5.750
5.750
5.677
5.703
343,744
-0.01(-0.09%)
Feb 11, 2019
5.792
5.792
5.703
5.708
317,427
-0.08(-1.35%)
Feb 08, 2019
5.787
5.813
5.761
5.787
356,132
-0.04(-0.63%)
Feb 07, 2019
5.776
5.834
5.761
5.823
377,531
+0.03(+0.45%)
Feb 06, 2019
5.818
5.839
5.782
5.797
287,433
-0.03(-0.45%)
Feb 05, 2019
5.782
5.839
5.782
5.823
351,236
+0.05(+0.81%)
Feb 04, 2019
5.792
5.813
5.757
5.776
681,557
+0.00(+0.00%)
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.