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
Evolution Petroleum Corp
(NY:
EPM
)
5.340
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2020
2.910
3.080
2.800
3.040
147,355
+0.06(+2.01%)
Nov 27, 2020
2.970
3.000
2.870
2.980
58,100
+0.01(+0.34%)
Nov 25, 2020
2.860
3.000
2.810
2.970
115,800
+0.09(+3.13%)
Nov 24, 2020
2.810
2.890
2.740
2.880
224,592
+0.07(+2.49%)
Nov 23, 2020
2.640
2.850
2.640
2.810
141,446
+0.21(+8.08%)
Nov 20, 2020
2.640
2.690
2.590
2.600
69,000
-0.09(-3.35%)
Nov 19, 2020
2.640
2.710
2.590
2.690
76,035
+0.08(+3.07%)
Nov 18, 2020
2.830
2.870
2.600
2.610
140,605
-0.19(-6.79%)
Nov 17, 2020
2.740
2.830
2.575
2.800
218,184
+0.07(+2.56%)
Nov 16, 2020
2.380
2.740
2.380
2.730
260,657
+0.37(+15.68%)
Nov 13, 2020
2.210
2.360
2.200
2.360
92,300
+0.14(+6.31%)
Nov 12, 2020
2.330
2.380
2.200
2.220
113,125
-0.11(-4.72%)
Nov 11, 2020
2.350
2.410
2.300
2.330
76,625
-0.04(-1.69%)
Nov 10, 2020
2.160
2.410
2.150
2.370
146,141
+0.21(+9.72%)
Nov 09, 2020
2.270
2.460
2.150
2.160
293,398
+0.01(+0.47%)
Nov 06, 2020
2.210
2.210
2.090
2.150
105,700
+0.01(+0.47%)
Nov 05, 2020
2.170
2.240
2.140
2.140
115,510
-0.05(-2.28%)
Nov 04, 2020
2.200
2.240
2.170
2.190
42,910
-0.02(-0.90%)
Nov 03, 2020
2.290
2.340
2.200
2.210
125,060
+0.01(+0.45%)
Nov 02, 2020
2.200
2.280
2.160
2.200
98,663
-0.01(-0.45%)
Oct 30, 2020
2.200
2.220
2.140
2.210
78,700
+0.01(+0.45%)
Oct 29, 2020
2.170
2.210
2.130
2.200
124,649
+0.01(+0.46%)
Oct 28, 2020
2.230
2.230
2.150
2.190
113,870
-0.04(-1.79%)
Oct 27, 2020
2.400
2.400
2.230
2.230
78,083
-0.19(-7.85%)
Oct 26, 2020
2.230
2.440
2.230
2.420
156,688
+0.16(+7.08%)
Oct 23, 2020
2.270
2.300
2.240
2.260
38,300
-0.01(-0.44%)
Oct 22, 2020
2.240
2.310
2.230
2.270
151,567
+0.05(+2.25%)
Oct 21, 2020
2.240
2.260
2.180
2.220
91,859
+0.01(+0.45%)
Oct 20, 2020
2.240
2.250
2.180
2.210
105,176
+0.00(+0.00%)
Oct 19, 2020
2.250
2.280
2.210
2.210
174,965
-0.06(-2.64%)
Oct 16, 2020
2.250
2.290
2.220
2.270
97,400
+0.04(+1.79%)
Oct 15, 2020
2.250
2.310
2.230
2.230
96,188
-0.04(-1.76%)
Oct 14, 2020
2.280
2.310
2.250
2.270
56,960
+0.02(+0.89%)
Oct 13, 2020
2.270
2.330
2.220
2.250
65,357
-0.07(-3.02%)
Oct 12, 2020
2.230
2.330
2.190
2.320
83,068
+0.12(+5.45%)
Oct 09, 2020
2.290
2.310
2.190
2.200
139,100
-0.07(-3.08%)
Oct 08, 2020
2.230
2.300
2.180
2.270
125,635
+0.09(+4.13%)
Oct 07, 2020
2.190
2.270
2.170
2.180
123,368
+0.00(+0.00%)
Oct 06, 2020
2.370
2.400
2.170
2.180
96,176
-0.14(-6.03%)
Oct 05, 2020
2.320
2.390
2.297
2.320
83,981
+0.04(+1.75%)
Oct 02, 2020
2.250
2.350
2.240
2.280
76,600
-0.01(-0.44%)
Oct 01, 2020
2.270
2.320
2.220
2.290
107,386
+0.05(+2.23%)
Sep 30, 2020
2.320
2.360
2.240
2.240
81,194
-0.05(-2.18%)
Sep 29, 2020
2.400
2.410
2.270
2.290
121,722
-0.17(-6.91%)
Sep 28, 2020
2.290
2.500
2.290
2.460
95,491
+0.20(+8.85%)
Sep 25, 2020
2.250
2.280
2.245
2.260
62,900
+0.01(+0.44%)
Sep 24, 2020
2.320
2.330
2.240
2.250
86,260
-0.01(-0.44%)
Sep 23, 2020
2.380
2.420
2.250
2.260
125,422
-0.12(-5.04%)
Sep 22, 2020
2.400
2.450
2.345
2.380
114,341
-0.01(-0.42%)
Sep 21, 2020
2.470
2.500
2.360
2.390
168,303
-0.11(-4.40%)
Sep 18, 2020
2.810
2.810
2.500
2.500
280,400
-0.27(-9.75%)
Sep 17, 2020
2.580
2.780
2.553
2.770
208,464
+0.19(+7.36%)
Sep 16, 2020
2.540
2.670
2.486
2.580
96,593
+0.07(+2.79%)
Sep 15, 2020
2.510
2.590
2.440
2.510
130,302
+0.02(+0.80%)
Sep 14, 2020
2.400
2.530
2.390
2.490
94,458
+0.06(+2.47%)
Sep 11, 2020
2.550
2.560
2.430
2.430
124,800
-0.12(-4.71%)
Sep 10, 2020
2.600
2.709
2.490
2.550
132,378
-0.10(-3.77%)
Sep 09, 2020
2.610
2.680
2.550
2.650
93,844
+0.09(+3.52%)
Sep 08, 2020
2.670
2.690
2.530
2.560
170,673
-0.13(-4.83%)
Sep 04, 2020
2.800
2.800
2.620
2.690
187,300
+0.01(+0.37%)
Sep 03, 2020
2.850
2.850
2.630
2.680
106,289
-0.18(-6.29%)
Sep 02, 2020
2.870
2.890
2.770
2.860
65,142
-0.02(-0.69%)
Sep 01, 2020
2.710
2.900
2.630
2.880
89,765
+0.15(+5.49%)
Aug 31, 2020
2.710
2.750
2.680
2.730
91,925
-0.02(-0.73%)
Aug 28, 2020
2.690
2.750
2.677
2.750
88,900
+0.06(+2.23%)
Aug 27, 2020
2.680
2.740
2.610
2.690
65,510
+0.05(+1.89%)
Aug 26, 2020
2.650
2.690
2.610
2.640
146,116
+0.00(+0.00%)
Aug 25, 2020
2.640
2.710
2.640
2.640
60,896
+0.03(+1.15%)
Aug 24, 2020
2.820
2.830
2.610
2.610
141,176
-0.15(-5.43%)
Aug 21, 2020
2.820
2.850
2.720
2.760
107,400
-0.03(-1.08%)
Aug 20, 2020
2.800
2.830
2.760
2.790
57,697
-0.01(-0.36%)
Aug 19, 2020
2.800
2.930
2.765
2.800
126,962
+0.00(+0.00%)
Aug 18, 2020
2.820
2.854
2.800
2.800
46,977
-0.02(-0.71%)
Aug 17, 2020
2.910
2.910
2.820
2.820
75,598
-0.06(-2.08%)
Aug 14, 2020
2.870
2.900
2.820
2.880
75,500
+0.04(+1.41%)
Aug 13, 2020
2.850
2.880
2.810
2.840
59,055
+0.05(+1.79%)
Aug 12, 2020
2.840
2.860
2.760
2.790
79,015
+0.00(+0.00%)
Aug 11, 2020
2.910
2.971
2.780
2.790
109,750
-0.09(-3.12%)
Aug 10, 2020
2.780
2.940
2.780
2.880
128,400
+0.08(+2.86%)
Aug 07, 2020
2.740
2.850
2.720
2.800
85,200
+0.08(+2.94%)
Aug 06, 2020
2.770
2.800
2.715
2.720
48,533
-0.05(-1.81%)
Aug 05, 2020
2.740
2.792
2.720
2.770
93,015
+0.09(+3.36%)
Aug 04, 2020
2.680
2.781
2.660
2.680
119,008
+0.00(+0.00%)
Aug 03, 2020
2.650
2.700
2.580
2.680
108,486
+0.06(+2.29%)
Jul 31, 2020
2.670
2.690
2.600
2.620
66,500
-0.09(-3.32%)
Jul 30, 2020
2.680
2.750
2.590
2.710
66,599
+0.04(+1.50%)
Jul 29, 2020
2.600
2.690
2.600
2.670
71,756
+0.07(+2.69%)
Jul 28, 2020
2.700
2.728
2.600
2.600
100,103
-0.11(-4.06%)
Jul 27, 2020
2.710
2.790
2.690
2.710
107,697
+0.01(+0.37%)
Jul 24, 2020
2.750
2.820
2.700
2.700
62,300
-0.03(-1.10%)
Jul 23, 2020
2.711
2.887
2.711
2.730
74,627
-0.04(-1.44%)
Jul 22, 2020
2.800
2.800
2.720
2.770
75,596
-0.05(-1.77%)
Jul 21, 2020
2.750
2.869
2.713
2.820
140,742
+0.12(+4.44%)
Jul 20, 2020
2.680
2.770
2.674
2.700
81,102
+0.01(+0.37%)
Jul 17, 2020
2.720
2.800
2.680
2.690
51,400
-0.06(-2.18%)
Jul 16, 2020
2.770
2.840
2.720
2.750
58,783
-0.02(-0.72%)
Jul 15, 2020
2.660
2.860
2.660
2.770
190,825
+0.20(+7.78%)
Jul 14, 2020
2.600
2.700
2.560
2.570
138,156
-0.05(-1.91%)
Jul 13, 2020
2.700
2.719
2.620
2.620
67,618
-0.07(-2.60%)
Jul 10, 2020
2.560
2.690
2.560
2.690
53,000
+0.07(+2.67%)
Jul 09, 2020
2.700
2.700
2.550
2.620
113,467
-0.09(-3.32%)
Jul 08, 2020
2.700
2.770
2.610
2.710
101,813
+0.03(+1.12%)
Jul 07, 2020
2.850
2.870
2.670
2.680
79,147
-0.18(-6.29%)
Jul 06, 2020
2.940
2.950
2.830
2.860
117,173
-0.02(-0.69%)
Jul 02, 2020
2.980
2.980
2.850
2.880
97,400
-0.05(-1.71%)
Jul 01, 2020
2.830
2.940
2.730
2.930
136,695
+0.13(+4.64%)
Jun 30, 2020
2.750
2.950
2.690
2.800
176,008
+0.02(+0.72%)
Jun 29, 2020
2.990
3.000
2.723
2.780
187,477
-0.17(-5.76%)
Jun 26, 2020
2.710
2.950
2.540
2.950
931,400
+0.25(+9.26%)
Jun 25, 2020
2.600
2.805
2.590
2.700
95,788
+0.10(+3.85%)
Jun 24, 2020
2.750
2.780
2.580
2.600
142,763
-0.18(-6.47%)
Jun 23, 2020
2.810
2.850
2.750
2.780
93,190
-0.02(-0.71%)
Jun 22, 2020
2.690
2.810
2.680
2.800
100,445
+0.07(+2.56%)
Jun 19, 2020
2.700
2.810
2.700
2.730
148,100
+0.05(+1.87%)
Jun 18, 2020
2.710
2.760
2.660
2.680
207,238
-0.03(-1.11%)
Jun 17, 2020
2.880
2.880
2.700
2.710
91,167
-0.17(-5.90%)
Jun 16, 2020
3.070
3.070
2.835
2.880
158,419
+0.00(+0.00%)
Jun 15, 2020
2.730
2.900
2.700
2.880
115,291
+0.05(+1.77%)
Jun 12, 2020
2.850
3.000
2.720
2.830
259,700
+0.13(+4.81%)
Jun 11, 2020
2.860
2.940
2.690
2.700
197,043
-0.26(-8.78%)
Jun 10, 2020
3.120
3.120
2.912
2.960
340,585
-0.12(-3.90%)
Jun 09, 2020
3.200
3.220
3.075
3.080
252,076
-0.12(-3.75%)
Jun 08, 2020
3.250
3.340
3.170
3.200
449,983
+0.21(+7.02%)
Jun 05, 2020
2.860
3.040
2.782
2.990
535,400
+0.23(+8.33%)
Jun 04, 2020
2.750
2.790
2.670
2.760
134,706
+0.03(+1.10%)
Jun 03, 2020
2.850
2.850
2.710
2.730
265,339
+0.00(+0.00%)
Jun 02, 2020
2.680
2.760
2.670
2.730
363,981
+0.13(+5.00%)
Jun 01, 2020
2.360
2.610
2.360
2.600
236,249
+0.16(+6.56%)
May 29, 2020
2.530
2.570
2.380
2.440
212,700
-0.06(-2.40%)
May 28, 2020
2.720
2.760
2.500
2.500
275,930
-0.19(-7.06%)
May 27, 2020
2.600
2.710
2.560
2.690
195,495
+0.07(+2.67%)
May 26, 2020
2.650
2.665
2.550
2.620
172,803
+0.05(+1.95%)
May 22, 2020
2.560
2.690
2.500
2.570
194,900
-0.02(-0.77%)
May 21, 2020
2.610
2.670
2.580
2.590
147,576
-0.02(-0.77%)
May 20, 2020
2.500
2.610
2.500
2.610
297,608
+0.16(+6.53%)
May 19, 2020
2.680
2.680
2.410
2.450
166,287
-0.17(-6.49%)
May 18, 2020
2.490
2.640
2.460
2.620
199,002
+0.19(+7.82%)
May 15, 2020
2.430
2.450
2.350
2.430
150,900
+0.01(+0.41%)
May 14, 2020
2.400
2.509
2.330
2.420
153,067
+0.00(+0.00%)
May 13, 2020
2.600
2.600
2.410
2.420
108,569
-0.16(-6.20%)
May 12, 2020
2.830
2.897
2.530
2.580
260,089
-0.25(-8.83%)
May 11, 2020
2.950
3.040
2.820
2.830
191,746
-0.10(-3.41%)
May 08, 2020
2.770
3.010
2.731
2.930
229,400
+0.22(+8.12%)
May 07, 2020
2.870
2.990
2.660
2.710
207,602
-0.09(-3.21%)
May 06, 2020
3.160
3.175
2.800
2.800
123,289
-0.30(-9.68%)
May 05, 2020
3.150
3.229
2.770
3.100
318,212
+0.01(+0.32%)
May 04, 2020
2.610
3.145
2.610
3.090
179,793
+0.32(+11.55%)
May 01, 2020
2.930
2.950
2.750
2.770
197,800
-0.20(-6.73%)
Apr 30, 2020
2.940
3.060
2.740
2.970
247,336
-0.03(-1.00%)
Apr 29, 2020
2.850
3.070
2.750
3.000
235,749
+0.26(+9.49%)
Apr 28, 2020
2.840
2.840
2.610
2.740
171,977
-0.04(-1.44%)
Apr 27, 2020
2.780
2.820
2.650
2.780
303,276
+0.14(+5.30%)
Apr 24, 2020
2.750
2.750
2.540
2.640
128,100
-0.01(-0.38%)
Apr 23, 2020
2.650
2.750
2.540
2.650
128,761
+0.02(+0.76%)
Apr 22, 2020
2.660
2.700
2.540
2.630
106,548
+0.07(+2.73%)
Apr 21, 2020
2.530
2.600
2.410
2.560
97,323
+0.05(+1.99%)
Apr 20, 2020
2.500
2.678
2.400
2.510
210,688
-0.18(-6.69%)
Apr 17, 2020
2.530
2.700
2.510
2.690
134,900
+0.15(+5.91%)
Apr 16, 2020
2.450
2.570
2.390
2.540
131,865
+0.06(+2.42%)
Apr 15, 2020
2.640
2.700
2.440
2.480
112,164
-0.25(-9.16%)
Apr 14, 2020
2.720
2.820
2.660
2.730
258,608
+0.09(+3.41%)
Apr 13, 2020
2.610
2.800
2.610
2.640
176,627
+0.08(+3.13%)
Apr 09, 2020
2.420
2.610
2.390
2.560
210,800
+0.23(+9.87%)
Apr 08, 2020
2.440
2.510
2.310
2.330
111,871
-0.03(-1.27%)
Apr 07, 2020
2.500
2.601
2.360
2.360
133,573
-0.05(-2.07%)
Apr 06, 2020
2.270
2.460
2.270
2.410
121,461
+0.17(+7.59%)
Apr 03, 2020
2.380
2.489
2.150
2.240
201,400
-0.13(-5.49%)
Apr 02, 2020
2.420
2.650
2.220
2.370
141,533
+0.14(+6.28%)
Apr 01, 2020
2.540
2.580
2.210
2.230
110,889
-0.38(-14.56%)
Mar 31, 2020
2.500
2.670
2.350
2.610
247,390
+0.20(+8.30%)
Mar 30, 2020
2.500
2.670
2.370
2.410
142,642
-0.09(-3.60%)
Mar 27, 2020
2.810
2.900
2.480
2.500
125,600
-0.27(-9.75%)
Mar 26, 2020
2.870
2.990
2.720
2.770
85,673
-0.06(-2.12%)
Mar 25, 2020
2.780
3.020
2.700
2.830
114,172
-0.02(-0.70%)
Mar 24, 2020
2.610
3.110
2.600
2.850
214,998
+0.41(+16.80%)
Mar 23, 2020
2.660
2.750
2.390
2.440
97,550
-0.32(-11.59%)
Mar 20, 2020
2.890
3.270
2.710
2.760
478,000
+0.14(+5.34%)
Mar 19, 2020
2.290
2.670
2.121
2.620
244,272
+0.46(+21.30%)
Mar 18, 2020
2.700
2.700
2.160
2.160
153,771
-0.98(-31.21%)
Mar 17, 2020
2.790
3.160
2.571
3.140
171,173
+0.38(+13.77%)
Mar 16, 2020
2.950
3.130
2.750
2.760
158,380
-0.60(-17.86%)
Mar 13, 2020
3.420
3.440
3.060
3.360
253,700
-0.04(-1.18%)
Mar 12, 2020
3.440
3.560
3.300
3.400
218,044
-0.25(-6.85%)
Mar 11, 2020
3.900
3.900
3.620
3.650
114,532
-0.35(-8.75%)
Mar 10, 2020
4.110
4.130
3.790
4.000
169,659
+0.05(+1.27%)
Mar 09, 2020
4.390
4.390
3.840
3.950
254,649
-0.94(-19.22%)
Mar 06, 2020
4.690
4.890
4.640
4.890
146,500
+0.06(+1.24%)
Mar 05, 2020
4.890
4.950
4.620
4.830
128,994
-0.11(-2.23%)
Mar 04, 2020
4.980
5.020
4.825
4.940
64,260
+0.03(+0.61%)
Mar 03, 2020
5.100
5.110
4.780
4.910
158,935
-0.20(-3.91%)
Mar 02, 2020
4.720
5.120
4.610
5.110
204,563
+0.40(+8.49%)
Feb 28, 2020
4.600
4.810
4.590
4.710
220,100
-0.03(-0.63%)
Feb 27, 2020
4.750
4.931
4.580
4.740
165,561
-0.11(-2.27%)
Feb 26, 2020
4.760
4.930
4.760
4.850
163,816
+0.09(+1.89%)
Feb 25, 2020
4.920
4.930
4.580
4.760
254,014
-0.17(-3.45%)
Feb 24, 2020
4.950
5.010
4.862
4.930
187,020
-0.07(-1.40%)
Feb 21, 2020
5.100
5.100
4.970
5.000
269,500
-0.14(-2.72%)
Feb 20, 2020
5.000
5.140
4.990
5.140
96,176
+0.14(+2.80%)
Feb 19, 2020
5.160
5.170
5.000
5.000
78,573
-0.11(-2.15%)
Feb 18, 2020
5.030
5.110
5.000
5.110
64,716
+0.06(+1.19%)
Feb 14, 2020
5.030
5.090
5.000
5.050
81,400
+0.02(+0.40%)
Feb 13, 2020
5.020
5.050
5.000
5.030
63,935
-0.03(-0.59%)
Feb 12, 2020
5.060
5.100
4.980
5.060
83,629
+0.04(+0.80%)
Feb 11, 2020
5.020
5.030
4.950
5.020
116,212
+0.00(+0.00%)
Feb 10, 2020
5.000
5.070
4.950
5.020
160,050
+0.02(+0.40%)
Feb 07, 2020
5.160
5.160
4.980
5.000
201,700
-0.25(-4.76%)
Feb 06, 2020
5.350
5.410
5.176
5.250
130,247
-0.27(-4.89%)
Feb 05, 2020
5.400
5.520
5.240
5.520
167,061
+0.14(+2.60%)
Feb 04, 2020
5.290
5.390
5.220
5.380
303,910
+0.16(+3.07%)
Feb 03, 2020
5.010
5.220
4.990
5.220
144,575
+0.18(+3.57%)
Jan 31, 2020
5.130
5.150
4.990
5.040
104,300
-0.14(-2.70%)
Jan 30, 2020
5.100
5.220
5.070
5.180
85,646
+0.03(+0.58%)
Jan 29, 2020
5.190
5.220
5.080
5.150
90,960
-0.06(-1.15%)
Jan 28, 2020
5.080
5.220
5.030
5.210
84,103
+0.17(+3.37%)
Jan 27, 2020
5.010
5.090
4.990
5.040
184,893
-0.08(-1.56%)
Jan 24, 2020
5.240
5.240
5.030
5.120
303,700
-0.11(-2.10%)
Jan 23, 2020
5.080
5.250
5.030
5.230
137,242
+0.12(+2.35%)
Jan 22, 2020
5.030
5.190
5.010
5.110
195,975
+0.06(+1.19%)
Jan 21, 2020
5.190
5.250
5.050
5.050
164,981
-0.21(-3.99%)
Jan 17, 2020
5.340
5.340
5.170
5.260
86,100
-0.05(-0.94%)
Jan 16, 2020
5.270
5.320
5.250
5.310
80,407
+0.09(+1.72%)
Jan 15, 2020
5.230
5.270
5.170
5.220
125,897
+0.01(+0.19%)
Jan 14, 2020
5.280
5.290
5.180
5.210
87,689
-0.05(-0.95%)
Jan 13, 2020
5.220
5.280
5.180
5.260
156,795
+0.01(+0.19%)
Jan 10, 2020
5.300
5.300
5.200
5.250
144,000
-0.05(-0.94%)
Jan 09, 2020
5.210
5.320
5.200
5.300
126,937
+0.01(+0.19%)
Jan 08, 2020
5.440
5.450
5.200
5.290
157,554
-0.16(-2.94%)
Jan 07, 2020
5.730
5.730
5.430
5.450
168,526
-0.17(-3.02%)
Jan 06, 2020
5.450
5.730
5.450
5.620
199,231
+0.18(+3.31%)
Jan 03, 2020
5.370
5.567
5.370
5.440
154,200
+0.05(+0.93%)
Jan 02, 2020
5.470
5.540
5.340
5.390
107,596
-0.08(-1.46%)
Dec 31, 2019
5.450
5.560
5.440
5.470
93,700
+0.02(+0.37%)
Dec 30, 2019
5.580
5.600
5.450
5.450
135,150
-0.20(-3.54%)
Dec 27, 2019
5.630
5.670
5.520
5.650
201,300
+0.00(+0.00%)
Dec 26, 2019
5.520
5.670
5.520
5.650
149,180
+0.10(+1.80%)
Dec 24, 2019
5.300
5.600
5.300
5.550
87,900
+0.23(+4.32%)
Dec 23, 2019
5.210
5.480
5.110
5.320
385,007
-0.36(-6.34%)
Dec 20, 2019
5.750
5.820
5.640
5.680
247,400
-0.06(-1.05%)
Dec 19, 2019
5.800
5.920
5.711
5.740
118,078
-0.12(-2.05%)
Dec 18, 2019
5.710
5.950
5.710
5.860
107,985
+0.16(+2.81%)
Dec 17, 2019
5.560
5.740
5.560
5.700
155,474
+0.17(+3.07%)
Dec 16, 2019
5.470
5.588
5.450
5.530
112,065
+0.05(+0.91%)
Dec 13, 2019
5.620
5.630
5.410
5.480
144,300
-0.15(-2.66%)
Dec 12, 2019
5.610
5.710
5.580
5.630
99,122
+0.06(+1.08%)
Dec 11, 2019
5.500
5.700
5.500
5.570
84,798
+0.05(+0.91%)
Dec 10, 2019
5.350
5.560
5.345
5.520
126,960
+0.20(+3.76%)
Dec 09, 2019
5.230
5.420
5.219
5.320
128,159
+0.09(+1.72%)
Dec 06, 2019
5.110
5.311
5.110
5.230
117,300
+0.10(+1.95%)
Dec 05, 2019
5.170
5.220
5.090
5.130
62,183
+0.00(+0.00%)
Dec 04, 2019
5.160
5.330
5.130
5.130
66,309
+0.00(+0.00%)
Dec 03, 2019
5.100
5.184
5.050
5.130
61,103
+0.02(+0.39%)
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.