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
)
13.13
-0.01 (-0.08%)
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 (%)
Dec 30, 2022
11.47
11.66
11.41
11.58
468,160
-0.02(-0.17%)
Dec 29, 2022
11.46
11.65
11.30
11.60
312,641
+0.28(+2.47%)
Dec 28, 2022
11.72
11.74
11.23
11.32
467,132
-0.42(-3.58%)
Dec 27, 2022
11.80
11.90
11.64
11.74
262,447
+0.04(+0.34%)
Dec 23, 2022
11.67
11.81
11.60
11.70
278,932
+0.10(+0.86%)
Dec 22, 2022
11.80
11.80
11.28
11.60
339,203
-0.33(-2.77%)
Dec 21, 2022
11.86
12.01
11.67
11.93
404,638
+0.24(+2.05%)
Dec 20, 2022
11.37
11.71
11.34
11.69
500,398
+0.20(+1.74%)
Dec 19, 2022
11.55
11.84
11.34
11.49
454,786
-0.01(-0.09%)
Dec 16, 2022
11.30
11.54
11.20
11.50
851,298
-0.07(-0.61%)
Dec 15, 2022
11.78
11.88
11.46
11.57
607,134
-0.43(-3.58%)
Dec 14, 2022
11.90
12.16
11.62
12.00
823,794
+0.08(+0.67%)
Dec 13, 2022
12.01
12.03
11.73
11.92
425,391
+0.32(+2.76%)
Dec 12, 2022
11.20
11.65
11.19
11.60
549,166
+0.46(+4.13%)
Dec 09, 2022
11.35
11.61
11.13
11.14
416,378
-0.29(-2.54%)
Dec 08, 2022
11.44
11.54
11.34
11.43
291,208
+0.13(+1.15%)
Dec 07, 2022
11.51
11.57
11.30
11.30
374,899
-0.27(-2.33%)
Dec 06, 2022
11.46
11.74
11.38
11.57
705,102
+0.08(+0.70%)
Dec 05, 2022
11.95
12.08
11.45
11.49
433,159
-0.43(-3.61%)
Dec 02, 2022
11.54
11.97
11.45
11.92
326,737
+0.25(+2.14%)
Dec 01, 2022
11.90
11.97
11.66
11.67
368,688
-0.09(-0.77%)
Nov 30, 2022
11.57
11.79
11.31
11.76
568,253
+0.30(+2.62%)
Nov 29, 2022
11.47
11.62
11.30
11.46
303,904
-0.03(-0.26%)
Nov 28, 2022
11.45
11.64
11.34
11.49
379,205
-0.15(-1.29%)
Nov 25, 2022
11.66
11.75
11.55
11.64
139,983
+0.07(+0.61%)
Nov 23, 2022
11.70
11.94
11.46
11.57
246,529
-0.27(-2.28%)
Nov 22, 2022
11.69
11.94
11.65
11.84
457,716
+0.35(+3.05%)
Nov 21, 2022
11.80
11.97
11.33
11.49
591,090
-0.49(-4.09%)
Nov 18, 2022
11.99
12.11
11.84
11.98
534,943
+0.10(+0.84%)
Nov 17, 2022
11.60
11.92
11.52
11.88
443,411
+0.18(+1.54%)
Nov 16, 2022
11.59
11.75
11.38
11.70
618,178
+0.13(+1.12%)
Nov 15, 2022
11.48
11.76
11.38
11.57
344,365
+0.16(+1.40%)
Nov 14, 2022
11.61
11.85
11.35
11.41
502,062
-0.15(-1.30%)
Nov 11, 2022
11.77
11.93
11.49
11.56
460,495
+0.01(+0.09%)
Nov 10, 2022
11.41
11.95
11.18
11.55
1,190,731
+0.74(+6.85%)
Nov 09, 2022
10.69
11.22
10.25
10.81
1,098,716
+1.06(+10.87%)
Nov 08, 2022
9.950
10.02
9.685
9.750
483,770
-0.26(-2.60%)
Nov 07, 2022
10.04
10.15
9.930
10.01
531,751
+0.00(+0.00%)
Nov 04, 2022
9.910
10.11
9.740
10.01
268,435
+0.38(+3.95%)
Nov 03, 2022
9.830
9.920
9.590
9.630
358,356
-0.32(-3.22%)
Nov 02, 2022
10.15
9.870
9.950
361,405
-0.21(-2.07%)
Nov 01, 2022
10.20
10.29
9.960
10.16
336,611
+0.13(+1.30%)
Oct 31, 2022
9.810
10.13
9.810
10.03
647,069
+0.19(+1.93%)
Oct 28, 2022
9.910
10.04
9.750
9.840
374,982
-0.08(-0.81%)
Oct 27, 2022
10.00
10.23
9.850
9.920
357,957
+0.11(+1.12%)
Oct 26, 2022
9.710
9.895
9.590
9.810
496,183
+0.26(+2.72%)
Oct 25, 2022
9.260
9.670
9.210
9.550
279,784
+0.25(+2.69%)
Oct 24, 2022
9.180
9.420
9.075
9.300
501,766
+0.14(+1.53%)
Oct 21, 2022
9.020
9.335
8.995
9.160
527,751
+0.25(+2.81%)
Oct 20, 2022
8.940
9.160
8.790
8.910
272,862
+0.00(+0.00%)
Oct 19, 2022
8.870
9.060
8.810
8.910
384,433
-0.06(-0.67%)
Oct 18, 2022
9.230
9.420
8.900
8.970
702,165
-0.10(-1.10%)
Oct 17, 2022
9.000
9.297
8.945
9.070
645,262
+0.38(+4.37%)
Oct 14, 2022
9.210
9.280
8.670
8.690
537,734
-0.53(-5.75%)
Oct 13, 2022
8.420
9.260
8.290
9.220
1,039,081
+0.67(+7.84%)
Oct 12, 2022
8.550
8.670
8.430
8.550
840,463
+0.01(+0.12%)
Oct 11, 2022
8.000
8.750
8.000
8.540
1,727,396
+0.32(+3.89%)
Oct 10, 2022
8.180
8.330
7.980
8.220
724,382
+0.14(+1.73%)
Oct 07, 2022
8.210
8.270
8.010
8.080
377,393
-0.23(-2.77%)
Oct 06, 2022
8.340
8.590
8.260
8.310
347,704
-0.18(-2.12%)
Oct 05, 2022
8.180
8.541
8.180
8.490
523,095
+0.18(+2.17%)
Oct 04, 2022
7.840
8.310
7.840
8.310
705,669
+0.62(+8.06%)
Oct 03, 2022
7.440
7.735
7.380
7.690
792,448
+0.50(+6.95%)
Sep 30, 2022
7.270
7.410
7.145
7.190
1,170,805
-0.10(-1.37%)
Sep 29, 2022
7.400
7.570
7.070
7.290
519,853
-0.20(-2.67%)
Sep 28, 2022
7.240
7.580
7.160
7.490
1,098,993
+0.29(+4.03%)
Sep 27, 2022
7.350
7.470
7.120
7.200
512,381
-0.05(-0.69%)
Sep 26, 2022
7.150
7.505
7.030
7.250
999,612
+0.03(+0.42%)
Sep 23, 2022
7.910
7.940
7.025
7.220
1,617,768
-0.91(-11.19%)
Sep 22, 2022
8.540
8.645
8.120
8.130
961,233
-0.31(-3.67%)
Sep 21, 2022
9.110
9.110
8.420
8.440
707,835
-0.51(-5.70%)
Sep 20, 2022
9.350
9.370
8.930
8.950
473,964
-0.49(-5.19%)
Sep 19, 2022
9.240
9.500
9.240
9.440
291,156
-0.03(-0.32%)
Sep 16, 2022
9.580
9.680
9.250
9.470
2,133,901
-0.23(-2.37%)
Sep 15, 2022
9.560
9.820
9.550
9.700
460,678
-0.06(-0.61%)
Sep 14, 2022
9.750
9.850
9.630
9.760
457,106
+0.12(+1.24%)
Sep 13, 2022
9.840
9.970
9.550
9.640
379,248
-0.31(-3.12%)
Sep 12, 2022
9.880
9.955
9.820
9.950
515,435
+0.14(+1.43%)
Sep 09, 2022
9.640
9.870
9.640
9.810
390,660
+0.32(+3.37%)
Sep 08, 2022
9.570
9.610
9.420
9.490
305,271
-0.13(-1.35%)
Sep 07, 2022
9.540
9.720
9.400
9.620
360,638
-0.04(-0.41%)
Sep 06, 2022
9.560
9.770
9.530
9.660
511,008
+0.16(+1.68%)
Sep 02, 2022
9.590
9.660
9.390
9.500
296,004
+0.11(+1.17%)
Sep 01, 2022
9.540
9.595
9.220
9.390
474,408
-0.34(-3.49%)
Aug 31, 2022
9.750
9.940
9.590
9.730
539,870
-0.16(-1.62%)
Aug 30, 2022
10.36
10.40
9.880
9.890
608,882
-0.54(-5.18%)
Aug 29, 2022
10.32
10.52
10.27
10.43
312,571
+0.05(+0.48%)
Aug 26, 2022
10.54
10.73
10.34
10.38
567,802
-0.20(-1.89%)
Aug 25, 2022
10.11
10.69
10.07
10.58
658,407
+0.44(+4.34%)
Aug 24, 2022
9.790
10.19
9.770
10.14
443,361
+0.31(+3.15%)
Aug 23, 2022
9.670
10.12
9.650
9.830
580,835
+0.22(+2.29%)
Aug 22, 2022
9.580
9.720
9.452
9.610
396,392
-0.09(-0.93%)
Aug 19, 2022
9.900
9.900
9.590
9.700
565,425
-0.27(-2.71%)
Aug 18, 2022
9.650
10.04
9.650
9.970
526,520
+0.36(+3.75%)
Aug 17, 2022
9.250
9.700
9.250
9.610
641,467
+0.26(+2.78%)
Aug 16, 2022
9.460
9.750
9.340
9.350
745,994
-0.22(-2.30%)
Aug 15, 2022
9.760
9.870
9.540
9.570
992,456
-0.50(-4.97%)
Aug 12, 2022
10.05
10.29
9.900
10.07
406,010
+0.06(+0.60%)
Aug 11, 2022
10.19
10.47
9.880
10.01
1,183,001
+0.00(+0.00%)
Aug 10, 2022
10.18
10.20
9.690
10.01
1,499,996
+0.07(+0.70%)
Aug 09, 2022
10.40
10.67
9.540
9.940
1,869,337
-1.55(-13.49%)
Aug 08, 2022
11.50
11.72
11.35
11.49
628,403
+0.05(+0.44%)
Aug 05, 2022
11.00
11.65
10.92
11.44
1,307,335
+0.32(+2.88%)
Aug 04, 2022
11.40
11.40
11.09
11.12
573,019
-0.20(-1.77%)
Aug 03, 2022
11.48
11.60
11.24
11.32
841,692
-0.04(-0.35%)
Aug 02, 2022
11.53
11.64
11.34
11.36
352,225
-0.15(-1.30%)
Aug 01, 2022
11.49
11.73
11.39
11.51
632,185
-0.11(-0.95%)
Jul 29, 2022
11.40
11.66
11.35
11.62
529,952
+0.33(+2.92%)
Jul 28, 2022
11.42
11.61
11.22
11.29
478,505
-0.10(-0.88%)
Jul 27, 2022
11.13
11.48
11.09
11.39
346,037
+0.24(+2.15%)
Jul 26, 2022
11.35
11.43
11.00
11.15
417,356
-0.12(-1.06%)
Jul 25, 2022
10.82
11.33
10.70
11.27
532,795
+0.45(+4.16%)
Jul 22, 2022
10.82
10.92
10.62
10.82
651,031
+0.09(+0.84%)
Jul 21, 2022
10.59
10.82
10.27
10.73
372,325
+0.02(+0.19%)
Jul 20, 2022
10.73
10.81
10.47
10.71
443,774
-0.02(-0.19%)
Jul 19, 2022
10.33
10.74
10.32
10.73
496,402
+0.55(+5.40%)
Jul 18, 2022
10.25
10.53
10.15
10.18
357,094
+0.07(+0.69%)
Jul 15, 2022
10.28
10.28
9.890
10.11
331,246
+0.12(+1.20%)
Jul 14, 2022
9.900
10.03
9.670
9.990
427,848
-0.26(-2.54%)
Jul 13, 2022
10.16
10.56
10.15
10.25
458,781
+0.00(+0.00%)
Jul 12, 2022
10.30
10.54
9.950
10.25
715,518
-0.23(-2.19%)
Jul 11, 2022
10.73
10.93
10.44
10.48
784,726
-0.25(-2.33%)
Jul 08, 2022
10.22
10.86
9.860
10.73
1,056,254
+1.37(+14.64%)
Jul 07, 2022
9.210
9.620
9.200
9.360
408,952
+0.41(+4.58%)
Jul 06, 2022
9.030
9.150
8.685
8.950
322,968
-0.17(-1.86%)
Jul 05, 2022
9.670
9.690
9.010
9.120
402,673
-0.89(-8.89%)
Jul 01, 2022
9.920
10.06
9.660
10.01
342,635
+0.05(+0.50%)
Jun 30, 2022
9.670
10.05
9.460
9.960
394,606
+0.17(+1.74%)
Jun 29, 2022
9.900
10.04
9.625
9.790
360,761
-0.06(-0.61%)
Jun 28, 2022
10.22
10.43
9.810
9.850
587,489
-0.14(-1.40%)
Jun 27, 2022
9.640
10.02
9.620
9.990
590,140
+0.45(+4.72%)
Jun 24, 2022
9.050
9.560
9.050
9.540
2,515,899
+0.60(+6.71%)
Jun 23, 2022
9.420
9.650
8.695
8.940
588,696
-0.53(-5.60%)
Jun 22, 2022
9.430
9.600
9.220
9.470
769,174
-0.27(-2.77%)
Jun 21, 2022
9.610
10.03
9.530
9.740
641,953
+0.37(+3.95%)
Jun 17, 2022
9.810
10.25
9.350
9.370
921,346
-0.45(-4.58%)
Jun 16, 2022
10.16
10.24
9.655
9.820
734,324
-0.67(-6.39%)
Jun 15, 2022
10.41
10.70
10.41
10.49
949,206
+0.22(+2.14%)
Jun 14, 2022
10.42
10.43
10.12
10.27
579,928
+0.01(+0.10%)
Jun 13, 2022
10.53
10.65
10.15
10.26
456,251
-0.60(-5.52%)
Jun 10, 2022
11.24
11.34
10.79
10.86
366,132
-0.41(-3.64%)
Jun 09, 2022
11.56
11.56
11.24
11.27
430,348
-0.38(-3.26%)
Jun 08, 2022
12.01
12.06
11.55
11.65
310,582
-0.37(-3.08%)
Jun 07, 2022
11.82
12.05
11.80
12.02
412,621
+0.06(+0.50%)
Jun 06, 2022
11.71
11.98
11.62
11.96
510,755
+0.39(+3.37%)
Jun 03, 2022
11.59
11.63
11.40
11.57
409,347
+0.02(+0.17%)
Jun 02, 2022
11.39
11.57
11.30
11.55
283,845
+0.23(+2.03%)
Jun 01, 2022
11.28
11.39
10.90
11.32
373,261
+0.13(+1.16%)
May 31, 2022
11.40
11.56
11.05
11.19
792,248
-0.19(-1.67%)
May 27, 2022
11.19
11.46
11.19
11.38
384,581
+0.19(+1.70%)
May 26, 2022
10.79
11.27
10.75
11.19
595,170
+0.60(+5.67%)
May 25, 2022
10.48
10.71
10.33
10.59
895,942
+0.19(+1.83%)
May 24, 2022
10.52
10.68
10.22
10.40
500,612
-0.12(-1.14%)
May 23, 2022
10.43
10.71
10.19
10.52
475,667
+0.25(+2.43%)
May 20, 2022
10.22
10.44
10.02
10.27
711,543
+0.20(+1.99%)
May 19, 2022
9.970
10.33
9.900
10.07
566,336
-0.13(-1.27%)
May 18, 2022
10.30
10.59
10.05
10.20
453,224
-0.18(-1.73%)
May 17, 2022
10.30
10.67
10.27
10.38
556,373
+0.30(+2.98%)
May 16, 2022
10.14
10.30
9.995
10.08
628,093
+0.04(+0.40%)
May 13, 2022
9.440
10.11
9.440
10.04
872,338
+0.65(+6.92%)
May 12, 2022
9.710
9.740
9.150
9.390
1,018,565
-0.28(-2.90%)
May 11, 2022
9.750
10.36
9.640
9.670
1,344,138
-0.09(-0.92%)
May 10, 2022
10.99
11.00
9.020
9.760
2,507,383
-1.38(-12.39%)
May 09, 2022
11.83
11.96
11.07
11.14
663,563
-0.94(-7.78%)
May 06, 2022
12.35
12.55
11.88
12.08
708,717
-0.23(-1.87%)
May 05, 2022
12.45
12.58
11.93
12.31
1,046,620
-0.06(-0.49%)
May 04, 2022
12.24
12.50
12.01
12.37
477,047
+0.27(+2.23%)
May 03, 2022
11.70
12.18
11.67
12.10
325,385
+0.38(+3.24%)
May 02, 2022
11.98
12.09
11.47
11.72
515,560
-0.27(-2.25%)
Apr 29, 2022
12.17
12.49
11.91
11.99
1,010,805
-0.26(-2.12%)
Apr 28, 2022
12.21
12.38
11.69
12.25
404,057
+0.10(+0.82%)
Apr 27, 2022
12.08
12.48
11.90
12.15
447,725
+0.07(+0.58%)
Apr 26, 2022
11.92
12.43
11.79
12.08
517,662
+0.18(+1.51%)
Apr 25, 2022
12.26
12.34
11.82
11.90
753,658
-0.76(-6.00%)
Apr 22, 2022
13.11
13.37
12.56
12.66
659,405
-0.40(-3.06%)
Apr 21, 2022
13.19
13.25
12.85
13.06
879,402
-0.01(-0.08%)
Apr 20, 2022
13.16
13.45
12.85
13.07
532,846
-0.02(-0.15%)
Apr 19, 2022
12.68
13.11
12.60
13.09
1,074,753
+0.52(+4.14%)
Apr 18, 2022
12.15
12.58
12.04
12.57
879,159
+0.52(+4.32%)
Apr 14, 2022
11.92
12.14
11.80
12.05
624,119
+0.12(+1.01%)
Apr 13, 2022
11.75
11.99
11.68
11.93
354,267
+0.26(+2.23%)
Apr 12, 2022
11.55
11.84
11.53
11.67
340,551
+0.30(+2.64%)
Apr 11, 2022
11.28
11.50
11.02
11.37
449,704
+0.01(+0.09%)
Apr 08, 2022
11.51
11.60
11.33
11.36
371,815
-0.04(-0.35%)
Apr 07, 2022
11.45
11.46
11.13
11.40
532,953
-0.02(-0.18%)
Apr 06, 2022
11.46
11.58
11.18
11.42
604,476
-0.01(-0.09%)
Apr 05, 2022
11.93
12.25
11.37
11.43
760,345
-0.43(-3.63%)
Apr 04, 2022
12.21
12.48
11.68
11.86
844,585
-0.34(-2.79%)
Apr 01, 2022
11.90
12.40
11.88
12.20
799,167
+0.29(+2.43%)
Mar 31, 2022
11.49
12.06
11.48
11.91
1,334,924
+0.28(+2.41%)
Mar 30, 2022
11.79
12.20
11.58
11.63
580,757
-0.04(-0.34%)
Mar 29, 2022
11.41
11.71
11.29
11.67
626,637
+0.11(+0.95%)
Mar 28, 2022
11.58
11.60
11.26
11.56
677,803
-0.18(-1.53%)
Mar 25, 2022
11.45
11.74
11.43
11.74
847,964
+0.26(+2.26%)
Mar 24, 2022
11.84
11.89
11.44
11.48
922,147
-0.27(-2.30%)
Mar 23, 2022
11.70
11.82
11.58
11.75
824,324
+0.10(+0.86%)
Mar 22, 2022
11.94
12.08
11.62
11.65
607,556
-0.27(-2.27%)
Mar 21, 2022
11.40
12.26
11.40
11.92
1,063,449
+0.59(+5.21%)
Mar 18, 2022
11.81
11.88
11.11
11.33
1,292,322
-0.44(-3.74%)
Mar 17, 2022
11.75
12.49
11.64
11.77
1,413,228
+0.15(+1.29%)
Mar 16, 2022
11.49
11.81
11.27
11.62
1,155,295
+0.16(+1.40%)
Mar 15, 2022
11.26
11.74
11.02
11.46
1,185,114
-0.01(-0.09%)
Mar 14, 2022
11.29
11.59
10.92
11.47
918,066
+0.11(+0.97%)
Mar 11, 2022
11.59
11.88
11.30
11.36
1,058,213
-0.39(-3.32%)
Mar 10, 2022
11.52
11.77
11.42
11.75
552,390
+0.20(+1.73%)
Mar 09, 2022
11.40
11.71
11.24
11.55
1,372,179
-0.07(-0.60%)
Mar 08, 2022
12.17
12.34
11.62
11.62
2,101,978
-0.37(-3.09%)
Mar 07, 2022
11.28
12.17
11.16
11.99
2,469,204
+0.76(+6.77%)
Mar 04, 2022
10.53
11.25
10.50
11.23
1,340,779
+0.64(+6.04%)
Mar 03, 2022
10.66
10.72
10.45
10.59
599,083
-0.13(-1.21%)
Mar 02, 2022
10.32
10.76
10.32
10.72
741,287
+0.45(+4.38%)
Mar 01, 2022
10.09
10.34
10.04
10.27
785,872
+0.17(+1.68%)
Feb 28, 2022
9.910
10.18
9.810
10.10
689,904
+0.20(+2.02%)
Feb 25, 2022
9.560
9.910
9.625
9.900
878,369
+0.35(+3.66%)
Feb 24, 2022
9.800
9.820
9.300
9.550
878,851
-0.48(-4.79%)
Feb 23, 2022
9.880
10.05
9.600
10.03
1,178,470
+0.31(+3.19%)
Feb 22, 2022
9.720
9.752
9.490
9.720
1,196,681
+0.08(+0.83%)
Feb 18, 2022
9.640
0
+0.10(+1.05%)
Feb 17, 2022
8.770
9.928
8.734
9.540
1,774,280
+0.83(+9.53%)
Feb 16, 2022
8.310
8.930
8.140
8.710
992,372
+0.84(+10.67%)
Feb 15, 2022
7.720
7.955
7.712
7.870
489,063
+0.21(+2.74%)
Feb 14, 2022
7.790
7.850
7.560
7.660
602,487
-0.11(-1.42%)
Feb 11, 2022
7.750
7.960
7.620
7.770
799,307
-0.02(-0.26%)
Feb 10, 2022
7.730
8.050
7.730
7.790
481,746
-0.06(-0.76%)
Feb 09, 2022
7.750
7.910
7.740
7.850
501,651
+0.18(+2.35%)
Feb 08, 2022
7.660
7.745
7.510
7.670
1,167,049
+0.04(+0.52%)
Feb 07, 2022
7.490
7.680
7.440
7.630
1,951,446
+0.09(+1.19%)
Feb 04, 2022
7.660
7.910
7.530
7.540
569,180
-0.11(-1.44%)
Feb 03, 2022
7.650
7.735
7.650
1,531,736
-0.02(-0.26%)
Feb 02, 2022
7.550
7.730
7.521
7.670
642,169
+0.07(+0.92%)
Feb 01, 2022
7.340
7.649
7.340
7.600
450,172
+0.19(+2.56%)
Jan 31, 2022
7.290
7.590
7.410
956,432
+0.04(+0.54%)
Jan 28, 2022
7.370
7.490
7.140
7.370
481,992
-0.04(-0.54%)
Jan 27, 2022
7.790
7.975
7.375
7.410
398,934
-0.29(-3.77%)
Jan 26, 2022
7.940
8.150
7.540
7.700
396,778
-0.18(-2.28%)
Jan 25, 2022
7.700
7.900
7.480
7.880
549,561
+0.18(+2.34%)
Jan 24, 2022
7.330
7.740
7.190
7.700
586,219
+0.18(+2.39%)
Jan 21, 2022
7.680
7.800
7.490
7.520
568,648
-0.22(-2.84%)
Jan 20, 2022
7.990
8.120
7.720
7.740
972,015
-0.31(-3.85%)
Jan 19, 2022
8.200
8.225
7.979
8.050
630,892
-0.09(-1.11%)
Jan 18, 2022
8.230
8.260
8.010
8.140
525,479
-0.06(-0.73%)
Jan 14, 2022
8.200
0
+0.14(+1.74%)
Jan 13, 2022
7.880
8.120
7.855
8.060
836,241
+0.23(+2.94%)
Jan 12, 2022
7.710
7.920
7.680
7.830
659,496
+0.17(+2.22%)
Jan 11, 2022
7.630
7.715
7.470
7.660
834,960
+0.07(+0.92%)
Jan 10, 2022
7.660
7.660
7.450
7.590
443,807
-0.05(-0.65%)
Jan 07, 2022
7.590
7.680
7.510
7.640
320,319
+0.05(+0.66%)
Jan 06, 2022
7.560
7.680
7.395
7.590
422,295
+0.13(+1.74%)
Jan 05, 2022
7.380
7.600
7.380
7.460
455,559
+0.14(+1.91%)
Jan 04, 2022
7.160
7.340
7.050
7.320
697,774
+0.25(+3.54%)
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.