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
Mrc Global Inc
(NY:
MRC
)
12.73
+0.06 (+0.47%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 29, 2021
7.000
7.490
6.860
6.910
777,400
-0.13(-1.85%)
Jan 28, 2021
6.760
7.150
6.690
7.040
465,496
+0.44(+6.67%)
Jan 27, 2021
6.690
6.850
6.440
6.600
448,718
-0.29(-4.21%)
Jan 26, 2021
7.100
7.150
6.880
6.890
299,658
-0.11(-1.57%)
Jan 25, 2021
7.020
7.040
6.620
7.000
538,785
-0.12(-1.69%)
Jan 22, 2021
7.090
7.190
6.810
7.120
404,900
-0.19(-2.60%)
Jan 21, 2021
7.570
7.570
7.210
7.310
381,488
-0.29(-3.82%)
Jan 20, 2021
8.250
8.280
7.520
7.600
630,599
-0.51(-6.29%)
Jan 19, 2021
8.000
8.170
7.830
8.110
503,359
+0.31(+3.97%)
Jan 15, 2021
7.670
7.870
7.505
7.800
394,200
-0.08(-1.02%)
Jan 14, 2021
7.650
7.900
7.510
7.880
384,104
+0.34(+4.51%)
Jan 13, 2021
7.830
7.860
7.460
7.540
378,732
-0.31(-3.95%)
Jan 12, 2021
7.200
7.900
7.200
7.850
419,454
+0.70(+9.79%)
Jan 11, 2021
7.070
7.240
6.835
7.150
401,235
-0.15(-2.05%)
Jan 08, 2021
7.110
7.310
6.910
7.300
398,800
+0.30(+4.29%)
Jan 07, 2021
7.550
7.550
6.960
7.000
507,635
-0.42(-5.66%)
Jan 06, 2021
7.170
7.430
7.060
7.420
573,506
+0.47(+6.76%)
Jan 05, 2021
6.490
7.030
6.460
6.950
360,682
+0.54(+8.42%)
Jan 04, 2021
6.770
6.860
6.315
6.410
446,263
-0.22(-3.32%)
Dec 31, 2020
6.630
6.630
6.630
203,961
+0.01(+0.15%)
Dec 30, 2020
6.510
6.690
6.510
6.620
203,961
+0.12(+1.85%)
Dec 29, 2020
6.780
6.780
6.438
6.500
243,814
-0.22(-3.27%)
Dec 28, 2020
6.700
7.050
6.620
6.720
375,856
+0.13(+1.97%)
Dec 24, 2020
6.640
6.660
6.430
6.590
248,600
-0.02(-0.30%)
Dec 23, 2020
6.610
6.700
6.510
6.610
319,909
+0.11(+1.69%)
Dec 22, 2020
6.480
6.513
6.325
6.500
393,138
+0.00(+0.00%)
Dec 21, 2020
6.450
6.560
6.325
6.500
474,869
-0.26(-3.85%)
Dec 18, 2020
6.890
6.980
6.730
6.760
886,500
-0.12(-1.74%)
Dec 17, 2020
6.840
6.950
6.735
6.880
405,613
+0.10(+1.47%)
Dec 16, 2020
6.880
6.880
6.690
6.780
442,845
-0.09(-1.31%)
Dec 15, 2020
6.600
7.070
6.600
6.870
457,001
+0.37(+5.69%)
Dec 14, 2020
6.590
6.593
6.395
6.500
334,470
+0.07(+1.09%)
Dec 11, 2020
6.590
6.600
6.350
6.430
317,400
-0.29(-4.32%)
Dec 10, 2020
6.330
6.735
6.297
6.720
584,391
+0.32(+5.00%)
Dec 09, 2020
6.650
6.650
6.255
6.400
380,738
-0.13(-1.99%)
Dec 08, 2020
6.380
6.650
6.350
6.530
568,621
+0.08(+1.24%)
Dec 07, 2020
6.610
6.720
6.405
6.450
377,196
-0.23(-3.44%)
Dec 04, 2020
6.160
6.720
6.160
6.680
525,800
+0.61(+10.05%)
Dec 03, 2020
6.170
6.180
5.960
6.070
329,472
-0.09(-1.46%)
Dec 02, 2020
5.830
6.230
5.800
6.160
432,472
+0.31(+5.30%)
Dec 01, 2020
5.950
6.160
5.830
5.850
368,256
+0.07(+1.21%)
Nov 30, 2020
6.270
6.270
5.760
5.780
607,655
-0.49(-7.81%)
Nov 27, 2020
6.230
6.270
6.000
6.270
458,300
+0.03(+0.48%)
Nov 25, 2020
6.780
6.780
6.140
6.240
452,200
-0.65(-9.43%)
Nov 24, 2020
6.500
6.950
6.430
6.890
1,251,496
+0.55(+8.68%)
Nov 23, 2020
6.020
6.435
5.943
6.340
510,589
+0.46(+7.82%)
Nov 20, 2020
5.820
5.895
5.670
5.880
318,500
-0.05(-0.84%)
Nov 19, 2020
5.930
5.940
5.750
5.930
360,168
-0.04(-0.67%)
Nov 18, 2020
5.980
6.205
5.940
5.970
429,784
+0.10(+1.70%)
Nov 17, 2020
5.720
5.870
5.580
5.870
462,634
+0.03(+0.51%)
Nov 16, 2020
5.490
5.840
5.430
5.840
534,607
+0.61(+11.66%)
Nov 13, 2020
4.880
5.300
4.870
5.230
555,500
+0.42(+8.73%)
Nov 12, 2020
4.870
4.960
4.740
4.810
622,954
-0.05(-1.03%)
Nov 11, 2020
5.410
5.480
4.780
4.860
418,131
-0.51(-9.50%)
Nov 10, 2020
5.270
5.390
5.120
5.370
602,247
+0.22(+4.27%)
Nov 09, 2020
5.210
5.440
5.000
5.150
713,483
+0.70(+15.73%)
Nov 06, 2020
4.660
4.700
4.440
4.450
254,200
-0.24(-5.12%)
Nov 05, 2020
4.550
4.760
4.520
4.690
298,815
+0.17(+3.76%)
Nov 04, 2020
4.740
4.780
4.430
4.520
396,325
-0.27(-5.64%)
Nov 03, 2020
4.890
4.970
4.620
4.790
430,115
+0.03(+0.63%)
Nov 02, 2020
4.300
4.770
4.300
4.760
413,710
+0.50(+11.74%)
Oct 30, 2020
4.350
4.530
4.260
4.260
669,600
-0.11(-2.52%)
Oct 29, 2020
4.280
4.670
4.045
4.370
1,035,468
+0.36(+8.98%)
Oct 28, 2020
4.020
4.120
3.970
4.010
595,451
-0.19(-4.52%)
Oct 27, 2020
4.430
4.430
4.180
4.200
446,340
-0.26(-5.83%)
Oct 26, 2020
4.700
4.760
4.440
4.460
355,639
-0.36(-7.47%)
Oct 23, 2020
4.960
5.050
4.810
4.820
441,700
-0.11(-2.23%)
Oct 22, 2020
4.760
4.940
4.760
4.930
419,508
+0.18(+3.79%)
Oct 21, 2020
4.830
4.860
4.680
4.750
521,248
-0.10(-2.06%)
Oct 20, 2020
4.810
4.955
4.795
4.850
1,203,181
+0.11(+2.32%)
Oct 19, 2020
4.650
4.820
4.570
4.740
463,817
+0.13(+2.82%)
Oct 16, 2020
4.700
4.740
4.390
4.610
473,900
-0.08(-1.71%)
Oct 15, 2020
4.570
4.745
4.460
4.690
545,163
+0.02(+0.43%)
Oct 14, 2020
4.580
4.830
4.530
4.670
559,273
+0.15(+3.32%)
Oct 13, 2020
4.580
4.670
4.430
4.520
406,106
-0.13(-2.80%)
Oct 12, 2020
4.660
4.750
4.500
4.650
478,235
-0.03(-0.64%)
Oct 09, 2020
4.650
4.715
4.480
4.680
631,300
+0.04(+0.86%)
Oct 08, 2020
4.610
4.670
4.525
4.640
513,049
+0.15(+3.34%)
Oct 07, 2020
4.450
4.520
4.340
4.490
976,418
+0.10(+2.28%)
Oct 06, 2020
4.440
4.610
4.360
4.390
1,680,420
+0.01(+0.23%)
Oct 05, 2020
4.390
4.440
4.230
4.380
651,784
+0.05(+1.15%)
Oct 02, 2020
4.000
4.410
3.930
4.330
741,500
+0.20(+4.84%)
Oct 01, 2020
4.250
4.290
4.060
4.130
716,811
-0.15(-3.50%)
Sep 30, 2020
4.430
4.590
4.255
4.280
784,953
-0.17(-3.82%)
Sep 29, 2020
4.670
4.670
4.330
4.450
716,630
-0.22(-4.71%)
Sep 28, 2020
4.610
4.855
4.594
4.670
915,951
+0.15(+3.32%)
Sep 25, 2020
4.700
4.760
4.330
4.520
1,747,900
-0.26(-5.44%)
Sep 24, 2020
5.000
5.170
4.760
4.780
1,649,471
-0.27(-5.35%)
Sep 23, 2020
5.620
5.790
5.040
5.050
777,927
-0.54(-9.66%)
Sep 22, 2020
5.550
5.720
5.475
5.590
872,427
+0.01(+0.18%)
Sep 21, 2020
5.840
5.920
5.530
5.580
1,046,840
-0.39(-6.53%)
Sep 18, 2020
6.430
6.690
5.895
5.970
2,679,300
-0.42(-6.57%)
Sep 17, 2020
5.950
6.410
5.800
6.390
771,880
+0.34(+5.62%)
Sep 16, 2020
5.280
6.170
5.200
6.050
1,233,102
+0.82(+15.68%)
Sep 15, 2020
5.350
5.490
5.150
5.230
1,144,048
-0.08(-1.51%)
Sep 14, 2020
5.470
5.485
5.115
5.310
794,524
-0.15(-2.75%)
Sep 11, 2020
5.460
5.520
5.250
5.460
608,600
+0.02(+0.37%)
Sep 10, 2020
5.910
5.910
5.180
5.440
1,165,586
-0.52(-8.72%)
Sep 09, 2020
6.310
6.310
5.740
5.960
1,135,559
-0.30(-4.79%)
Sep 08, 2020
6.470
6.520
6.120
6.260
1,129,488
-0.30(-4.57%)
Sep 04, 2020
6.220
6.600
6.190
6.560
736,100
+0.48(+7.89%)
Sep 03, 2020
6.190
6.370
6.010
6.080
682,663
-0.15(-2.41%)
Sep 02, 2020
5.920
6.370
5.890
6.230
1,021,252
+0.29(+4.88%)
Sep 01, 2020
5.630
5.940
5.590
5.940
569,432
+0.25(+4.39%)
Aug 31, 2020
5.800
5.800
5.615
5.690
733,377
-0.15(-2.57%)
Aug 28, 2020
5.800
5.840
5.720
5.840
256,000
+0.11(+1.92%)
Aug 27, 2020
5.770
5.950
5.660
5.730
238,750
+0.02(+0.35%)
Aug 26, 2020
5.670
5.885
5.620
5.710
380,384
+0.01(+0.18%)
Aug 25, 2020
5.970
6.040
5.680
5.700
565,446
-0.25(-4.20%)
Aug 24, 2020
5.620
5.950
5.543
5.950
463,041
+0.39(+7.01%)
Aug 21, 2020
5.540
5.630
5.480
5.560
495,100
-0.07(-1.24%)
Aug 20, 2020
5.560
5.700
5.540
5.630
328,306
-0.06(-1.05%)
Aug 19, 2020
5.680
5.760
5.640
5.690
309,344
+0.01(+0.18%)
Aug 18, 2020
5.740
5.780
5.640
5.680
360,904
-0.09(-1.56%)
Aug 17, 2020
6.100
6.100
5.720
5.770
377,833
-0.34(-5.56%)
Aug 14, 2020
6.040
6.160
5.820
6.110
303,500
-0.06(-0.97%)
Aug 13, 2020
6.250
6.360
6.100
6.170
356,127
-0.09(-1.44%)
Aug 12, 2020
6.670
6.683
6.160
6.260
412,844
-0.29(-4.43%)
Aug 11, 2020
6.500
6.890
6.450
6.550
1,019,395
+0.15(+2.34%)
Aug 10, 2020
5.930
6.450
5.910
6.400
1,126,600
+0.49(+8.29%)
Aug 07, 2020
5.910
6.105
5.850
5.910
709,400
-0.13(-2.15%)
Aug 06, 2020
6.130
6.160
6.030
6.040
484,684
-0.13(-2.11%)
Aug 05, 2020
5.920
6.170
5.860
6.170
501,619
+0.33(+5.65%)
Aug 04, 2020
5.680
5.965
5.610
5.840
634,712
+0.13(+2.28%)
Aug 03, 2020
5.890
5.910
5.530
5.710
1,185,754
-0.24(-4.03%)
Jul 31, 2020
6.030
6.075
5.755
5.950
803,000
-0.14(-2.30%)
Jul 30, 2020
6.170
6.170
5.875
6.090
746,722
-0.22(-3.49%)
Jul 29, 2020
6.350
6.350
5.850
6.310
905,022
+0.09(+1.45%)
Jul 28, 2020
6.340
6.390
6.080
6.220
1,017,540
-0.07(-1.11%)
Jul 27, 2020
6.090
6.320
6.020
6.290
909,525
+0.16(+2.61%)
Jul 24, 2020
6.200
6.340
6.095
6.130
367,000
-0.06(-0.97%)
Jul 23, 2020
5.960
6.280
5.920
6.190
401,783
+0.21(+3.51%)
Jul 22, 2020
5.960
6.230
5.910
5.980
751,152
-0.10(-1.64%)
Jul 21, 2020
5.790
6.130
5.790
6.080
750,348
+0.35(+6.11%)
Jul 20, 2020
5.860
5.960
5.720
5.730
349,928
-0.19(-3.21%)
Jul 17, 2020
5.930
6.050
5.880
5.920
319,700
+0.00(+0.00%)
Jul 16, 2020
5.850
6.050
5.720
5.920
388,028
+0.04(+0.68%)
Jul 15, 2020
5.560
5.960
5.320
5.880
595,119
+0.56(+10.53%)
Jul 14, 2020
5.100
5.340
5.010
5.320
1,143,568
+0.16(+3.10%)
Jul 13, 2020
5.400
5.520
5.020
5.160
731,473
-0.17(-3.19%)
Jul 10, 2020
5.030
5.330
5.010
5.330
403,000
+0.28(+5.54%)
Jul 09, 2020
5.370
5.440
5.020
5.050
433,950
-0.37(-6.83%)
Jul 08, 2020
5.430
5.560
5.300
5.420
625,971
-0.01(-0.18%)
Jul 07, 2020
5.830
5.830
5.425
5.430
787,396
-0.52(-8.74%)
Jul 06, 2020
5.930
6.000
5.790
5.950
304,989
+0.24(+4.20%)
Jul 02, 2020
5.760
5.960
5.655
5.710
622,400
-0.01(-0.17%)
Jul 01, 2020
5.890
6.050
5.690
5.720
616,167
-0.19(-3.21%)
Jun 30, 2020
6.120
6.160
5.770
5.910
968,699
-0.27(-4.37%)
Jun 29, 2020
5.740
6.180
5.710
6.180
667,803
+0.55(+9.77%)
Jun 26, 2020
5.610
5.650
5.330
5.630
1,466,600
-0.07(-1.23%)
Jun 25, 2020
5.550
5.780
5.510
5.700
819,725
+0.06(+1.06%)
Jun 24, 2020
5.930
5.940
5.570
5.640
998,563
-0.32(-5.37%)
Jun 23, 2020
5.910
6.010
5.835
5.960
638,475
+0.19(+3.29%)
Jun 22, 2020
5.760
5.870
5.640
5.770
557,794
-0.05(-0.86%)
Jun 19, 2020
5.890
5.960
5.730
5.820
934,700
+0.02(+0.34%)
Jun 18, 2020
5.920
6.090
5.720
5.800
450,330
-0.24(-3.97%)
Jun 17, 2020
6.480
6.480
6.030
6.040
527,169
-0.45(-6.93%)
Jun 16, 2020
6.340
6.520
6.090
6.490
898,908
+0.58(+9.81%)
Jun 15, 2020
5.480
6.030
5.400
5.910
585,723
+0.12(+2.07%)
Jun 12, 2020
5.900
6.040
5.520
5.790
1,066,900
+0.20(+3.58%)
Jun 11, 2020
6.010
6.160
5.540
5.590
881,730
-0.97(-14.79%)
Jun 10, 2020
7.300
7.310
6.480
6.560
1,026,150
-0.83(-11.23%)
Jun 09, 2020
7.800
8.260
7.360
7.390
826,032
-0.72(-8.88%)
Jun 08, 2020
8.010
8.200
7.940
8.110
777,775
+0.50(+6.57%)
Jun 05, 2020
7.290
7.810
7.160
7.610
1,724,600
+0.85(+12.57%)
Jun 04, 2020
6.400
6.795
6.340
6.760
1,120,200
+0.36(+5.62%)
Jun 03, 2020
6.340
6.550
6.190
6.400
644,323
+0.17(+2.73%)
Jun 02, 2020
6.250
6.485
6.220
6.230
1,264,222
+0.11(+1.80%)
Jun 01, 2020
5.970
6.220
5.850
6.120
1,070,153
+0.20(+3.38%)
May 29, 2020
5.900
6.030
5.615
5.920
1,167,900
-0.11(-1.82%)
May 28, 2020
6.240
6.380
5.980
6.030
1,721,193
-0.11(-1.79%)
May 27, 2020
5.810
6.150
5.730
6.140
1,349,212
+0.49(+8.67%)
May 26, 2020
5.470
5.760
5.450
5.650
868,304
+0.37(+7.01%)
May 22, 2020
5.290
5.330
5.130
5.280
378,900
-0.02(-0.38%)
May 21, 2020
5.280
5.370
5.170
5.300
641,953
+0.09(+1.73%)
May 20, 2020
5.150
5.410
5.125
5.210
1,217,983
+0.17(+3.37%)
May 19, 2020
5.210
5.240
4.970
5.040
968,702
-0.15(-2.89%)
May 18, 2020
4.880
5.260
4.880
5.190
1,347,547
+0.62(+13.57%)
May 15, 2020
4.430
4.630
4.330
4.570
654,100
+0.18(+4.10%)
May 14, 2020
4.280
4.460
4.088
4.390
1,220,012
-0.05(-1.13%)
May 13, 2020
4.770
4.800
4.340
4.440
854,971
-0.32(-6.72%)
May 12, 2020
4.900
4.980
4.745
4.760
1,280,046
-0.11(-2.26%)
May 11, 2020
4.760
4.910
4.600
4.870
1,158,016
+0.01(+0.21%)
May 08, 2020
4.880
4.980
4.760
4.860
884,300
+0.09(+1.89%)
May 07, 2020
4.760
4.890
4.635
4.770
1,455,775
+0.18(+3.92%)
May 06, 2020
4.320
4.800
4.200
4.590
2,574,051
+0.31(+7.24%)
May 05, 2020
4.560
4.710
4.245
4.280
1,552,309
-0.15(-3.39%)
May 04, 2020
4.620
4.710
4.295
4.430
1,184,299
-0.34(-7.13%)
May 01, 2020
5.140
5.280
4.700
4.770
1,113,000
-0.59(-11.01%)
Apr 30, 2020
5.990
6.020
5.295
5.360
2,079,566
-0.42(-7.27%)
Apr 29, 2020
4.920
5.991
4.920
5.780
3,693,019
+1.31(+29.31%)
Apr 28, 2020
4.230
4.505
4.210
4.470
1,688,563
+0.44(+10.92%)
Apr 27, 2020
3.750
4.110
3.680
4.030
1,320,909
+0.23(+6.05%)
Apr 24, 2020
3.890
3.990
3.590
3.800
1,380,800
-0.08(-2.06%)
Apr 23, 2020
3.590
3.990
3.500
3.880
1,081,277
+0.31(+8.68%)
Apr 22, 2020
3.930
3.960
3.530
3.570
948,224
-0.18(-4.80%)
Apr 21, 2020
3.700
3.880
3.670
3.750
791,522
-0.15(-3.85%)
Apr 20, 2020
3.900
3.990
3.790
3.900
819,983
-0.16(-3.94%)
Apr 17, 2020
3.880
4.070
3.880
4.060
953,700
+0.31(+8.27%)
Apr 16, 2020
4.100
4.182
3.740
3.750
1,253,015
-0.41(-9.86%)
Apr 15, 2020
4.250
4.490
4.110
4.160
1,318,484
-0.33(-7.35%)
Apr 14, 2020
4.840
4.990
4.470
4.490
461,527
-0.24(-5.07%)
Apr 13, 2020
5.160
5.264
4.690
4.730
537,520
-0.35(-6.89%)
Apr 09, 2020
4.950
5.320
4.760
5.080
1,234,400
+0.34(+7.17%)
Apr 08, 2020
4.230
4.825
4.150
4.740
1,036,853
+0.61(+14.77%)
Apr 07, 2020
4.120
4.390
3.940
4.130
1,311,538
+0.12(+2.99%)
Apr 06, 2020
3.890
4.150
3.850
4.010
1,081,927
+0.23(+6.08%)
Apr 03, 2020
4.120
4.150
3.720
3.780
1,194,900
-0.31(-7.58%)
Apr 02, 2020
3.980
4.590
3.970
4.090
757,446
+0.21(+5.41%)
Apr 01, 2020
4.290
4.290
3.820
3.880
752,826
-0.38(-8.92%)
Mar 31, 2020
4.130
4.470
4.130
4.260
952,686
+0.04(+0.95%)
Mar 30, 2020
4.310
4.330
3.915
4.220
975,852
-0.16(-3.65%)
Mar 27, 2020
4.310
4.490
4.130
4.380
827,800
-0.24(-5.19%)
Mar 26, 2020
4.360
4.670
4.200
4.620
1,185,015
+0.31(+7.19%)
Mar 25, 2020
4.330
4.690
4.150
4.310
1,464,588
-0.08(-1.82%)
Mar 24, 2020
4.560
4.880
4.260
4.390
1,098,707
+0.06(+1.39%)
Mar 23, 2020
4.070
4.395
3.950
4.330
1,264,281
+0.31(+7.71%)
Mar 20, 2020
4.010
4.350
3.780
4.020
1,607,800
+0.13(+3.34%)
Mar 19, 2020
3.670
4.230
3.440
3.890
1,983,808
+0.37(+10.51%)
Mar 18, 2020
3.770
4.200
3.310
3.520
1,558,198
-0.28(-7.37%)
Mar 17, 2020
4.010
4.060
3.580
3.800
1,366,167
-0.18(-4.52%)
Mar 16, 2020
4.520
5.465
3.900
3.980
2,150,534
-1.12(-21.96%)
Mar 13, 2020
4.930
5.100
4.220
5.100
1,673,300
+0.56(+12.33%)
Mar 12, 2020
4.510
4.950
4.440
4.540
1,655,019
-0.51(-10.10%)
Mar 11, 2020
4.530
5.240
4.360
5.050
2,795,973
+0.57(+12.72%)
Mar 10, 2020
4.050
4.480
3.700
4.480
1,922,295
+0.79(+21.41%)
Mar 09, 2020
5.250
5.250
3.680
3.690
2,667,165
-3.90(-51.38%)
Mar 06, 2020
7.710
8.175
7.500
7.590
798,000
-0.52(-6.41%)
Mar 05, 2020
8.640
8.690
7.980
8.110
1,161,559
-0.77(-8.67%)
Mar 04, 2020
8.660
8.970
8.570
8.880
1,052,881
+0.34(+3.98%)
Mar 03, 2020
8.810
9.200
8.430
8.540
1,266,351
-0.21(-2.40%)
Mar 02, 2020
8.780
8.810
8.300
8.750
1,723,687
+0.05(+0.57%)
Feb 28, 2020
8.450
8.800
8.450
8.700
2,347,300
+0.09(+1.05%)
Feb 27, 2020
8.520
8.975
8.370
8.610
1,933,673
-0.25(-2.82%)
Feb 26, 2020
9.270
9.290
8.790
8.860
1,144,290
-0.33(-3.59%)
Feb 25, 2020
9.420
9.550
9.060
9.190
1,539,114
-0.02(-0.22%)
Feb 24, 2020
9.240
9.310
9.115
9.210
2,212,245
-0.53(-5.44%)
Feb 21, 2020
9.930
9.970
9.590
9.740
780,400
-0.22(-2.21%)
Feb 20, 2020
10.09
10.38
9.960
9.960
1,622,977
-0.16(-1.58%)
Feb 19, 2020
10.37
10.45
10.09
10.12
1,551,438
-0.46(-4.35%)
Feb 18, 2020
10.33
10.80
10.29
10.58
1,372,332
+0.12(+1.15%)
Feb 14, 2020
10.50
11.44
10.19
10.46
2,744,500
-0.98(-8.57%)
Feb 13, 2020
11.34
11.45
11.16
11.44
979,033
+0.04(+0.35%)
Feb 12, 2020
11.36
11.68
11.20
11.40
835,175
+0.28(+2.52%)
Feb 11, 2020
10.96
11.35
10.85
11.12
872,760
+0.32(+2.96%)
Feb 10, 2020
10.65
10.81
10.37
10.80
1,030,779
-0.12(-1.10%)
Feb 07, 2020
11.08
11.09
10.63
10.92
1,306,400
-0.30(-2.67%)
Feb 06, 2020
11.83
11.88
11.20
11.22
877,493
-0.57(-4.83%)
Feb 05, 2020
11.57
11.88
11.49
11.79
676,476
+0.45(+3.97%)
Feb 04, 2020
11.33
11.64
11.31
11.34
916,175
+0.26(+2.35%)
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.