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
Kinross Gold Corporation
(NY:
KGC
)
7.400
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Dec 31, 2018
2.612
2.653
2.554
2.653
11,894,352
+0.05(+1.89%)
Dec 28, 2018
2.636
2.694
2.579
2.604
17,359,202
-0.05(-1.85%)
Dec 27, 2018
2.628
2.702
2.595
2.653
26,361,472
+0.08(+3.18%)
Dec 26, 2018
2.751
2.759
2.514
2.571
19,713,326
-0.13(-4.85%)
Dec 24, 2018
2.604
2.735
2.563
2.702
17,987,238
+0.15(+5.77%)
Dec 21, 2018
2.554
2.628
2.448
2.554
168,272,768
-0.02(-0.64%)
Dec 20, 2018
2.464
2.587
2.391
2.571
45,213,152
+0.22(+9.41%)
Dec 19, 2018
2.448
2.628
2.333
2.350
46,374,208
-0.17(-6.82%)
Dec 18, 2018
2.456
2.554
2.432
2.522
37,477,868
+0.06(+2.33%)
Dec 17, 2018
2.374
2.473
2.350
2.464
31,432,438
+0.11(+4.51%)
Dec 14, 2018
2.325
2.374
2.268
2.358
19,250,764
-0.02(-0.69%)
Dec 13, 2018
2.358
2.383
2.333
2.374
9,563,857
+0.01(+0.35%)
Dec 12, 2018
2.325
2.391
2.317
2.366
12,044,274
+0.04(+1.76%)
Dec 11, 2018
2.358
2.383
2.301
2.325
11,148,925
-0.02(-0.70%)
Dec 10, 2018
2.333
2.407
2.292
2.342
18,501,962
+0.01(+0.35%)
Dec 07, 2018
2.350
2.399
2.317
2.333
28,640,662
+0.02(+1.06%)
Dec 06, 2018
2.276
2.329
2.260
2.309
25,364,296
+0.02(+0.71%)
Dec 04, 2018
2.333
2.423
2.260
2.292
35,212,332
-0.02(-1.06%)
Dec 03, 2018
2.284
2.350
2.243
2.317
13,396,341
+0.10(+4.43%)
Nov 30, 2018
2.219
2.284
2.178
2.219
17,413,798
-0.02(-0.73%)
Nov 29, 2018
2.252
2.325
2.227
2.235
15,109,941
+0.02(+0.74%)
Nov 28, 2018
2.112
2.276
2.088
2.219
15,621,943
+0.11(+5.04%)
Nov 27, 2018
2.161
2.178
2.047
2.112
12,307,271
-0.06(-2.64%)
Nov 26, 2018
2.202
2.252
2.153
2.170
10,229,694
-0.05(-2.21%)
Nov 23, 2018
2.170
2.235
2.141
2.219
8,112,450
+0.02(+0.74%)
Nov 21, 2018
2.202
2.202
2.202
0
+0.07(+3.06%)
Nov 20, 2018
2.121
2.153
2.039
2.137
13,968,135
+0.02(+1.16%)
Nov 19, 2018
2.121
2.186
2.096
2.112
12,258,514
+0.02(+0.78%)
Nov 16, 2018
2.055
2.121
2.043
2.096
17,692,884
+0.07(+3.64%)
Nov 15, 2018
2.022
2.047
1.965
2.022
13,615,257
+0.01(+0.41%)
Nov 14, 2018
1.998
2.047
1.949
2.014
28,978,104
+0.02(+1.23%)
Nov 13, 2018
2.063
2.096
1.981
1.990
21,015,066
-0.07(-3.57%)
Nov 12, 2018
2.104
2.129
2.063
2.063
14,274,730
-0.06(-2.70%)
Nov 09, 2018
2.145
2.153
2.080
2.121
18,264,250
-0.06(-2.63%)
Nov 08, 2018
2.129
2.227
2.055
2.178
30,136,190
-0.01(-0.37%)
Nov 07, 2018
2.227
2.243
2.153
2.186
21,421,988
-0.02(-1.11%)
Nov 06, 2018
2.252
2.260
2.194
2.211
11,406,543
-0.03(-1.46%)
Nov 05, 2018
2.252
2.317
2.202
2.243
16,271,381
-0.01(-0.36%)
Nov 02, 2018
2.268
2.292
2.227
2.252
13,971,197
-0.01(-0.36%)
Nov 01, 2018
2.178
2.309
2.178
2.260
27,265,986
+0.14(+6.56%)
Oct 31, 2018
2.145
2.178
2.112
2.121
15,660,694
-0.07(-3.36%)
Oct 30, 2018
2.137
2.202
2.116
2.194
20,629,010
+0.04(+1.90%)
Oct 29, 2018
2.145
2.243
2.104
2.153
15,608,583
-0.01(-0.38%)
Oct 26, 2018
2.153
2.252
2.137
2.161
21,434,114
+0.03(+1.54%)
Oct 25, 2018
2.235
2.276
2.112
2.129
22,807,878
-0.13(-5.80%)
Oct 24, 2018
2.309
2.333
2.235
2.260
16,151,875
-0.05(-2.13%)
Oct 23, 2018
2.366
2.399
2.292
2.309
21,604,668
+0.00(+0.00%)
Oct 22, 2018
2.366
2.374
2.276
2.309
19,869,348
-0.09(-3.75%)
Oct 19, 2018
2.358
2.415
2.342
2.399
22,207,496
+0.07(+2.81%)
Oct 18, 2018
2.333
2.403
2.313
2.333
14,131,732
-0.01(-0.35%)
Oct 17, 2018
2.374
2.423
2.333
2.342
15,002,270
-0.02(-1.04%)
Oct 16, 2018
2.399
2.415
2.329
2.366
13,806,498
-0.01(-0.34%)
Oct 15, 2018
2.407
2.473
2.325
2.374
17,957,970
+0.02(+0.69%)
Oct 12, 2018
2.415
2.415
2.297
2.358
15,078,872
-0.07(-2.70%)
Oct 11, 2018
2.366
2.464
2.346
2.423
25,058,310
+0.11(+4.59%)
Oct 10, 2018
2.235
2.366
2.202
2.317
21,071,298
+0.07(+3.28%)
Oct 09, 2018
2.284
2.301
2.222
2.243
13,809,088
-0.04(-1.79%)
Oct 08, 2018
2.219
2.292
2.198
2.284
10,373,601
+0.02(+1.09%)
Oct 05, 2018
2.276
2.317
2.256
2.260
15,904,164
+0.01(+0.36%)
Oct 04, 2018
2.276
2.317
2.235
2.252
16,746,229
-0.02(-1.08%)
Oct 03, 2018
2.317
2.321
2.239
2.276
10,947,345
-0.02(-1.07%)
Oct 02, 2018
2.292
2.354
2.284
2.301
18,511,160
+0.05(+2.18%)
Oct 01, 2018
2.211
2.284
2.186
2.252
15,980,063
+0.04(+1.85%)
Sep 28, 2018
2.260
2.292
2.202
2.211
18,627,124
-0.02(-1.10%)
Sep 27, 2018
2.276
2.301
2.227
2.235
22,465,052
-0.08(-3.53%)
Sep 26, 2018
2.432
2.432
2.272
2.317
20,783,370
-0.11(-4.71%)
Sep 25, 2018
2.423
2.481
2.415
2.432
8,978,137
+0.02(+1.02%)
Sep 24, 2018
2.448
2.481
2.399
2.407
12,014,267
-0.01(-0.34%)
Sep 21, 2018
2.415
2.481
2.374
2.415
28,550,646
-0.05(-1.99%)
Sep 20, 2018
2.514
2.530
2.407
2.464
9,901,107
-0.02(-0.66%)
Sep 19, 2018
2.464
2.530
2.448
2.481
12,188,315
+0.02(+0.66%)
Sep 18, 2018
2.489
2.514
2.440
2.464
8,821,434
+0.00(+0.00%)
Sep 17, 2018
2.391
2.497
2.374
2.464
17,084,770
+0.10(+4.15%)
Sep 14, 2018
2.374
2.432
2.342
2.366
17,909,436
+0.01(+0.35%)
Sep 13, 2018
2.350
2.382
2.276
2.358
13,973,698
+0.05(+2.13%)
Sep 12, 2018
2.219
2.358
2.207
2.309
12,853,618
+0.07(+3.30%)
Sep 11, 2018
2.227
2.252
2.186
2.235
8,700,521
-0.01(-0.37%)
Sep 10, 2018
2.309
2.342
2.227
2.243
9,099,975
-0.07(-3.18%)
Sep 07, 2018
2.284
2.342
2.252
2.317
7,688,018
+0.02(+1.07%)
Sep 06, 2018
2.325
2.383
2.280
2.292
7,424,130
+0.00(+0.00%)
Sep 05, 2018
2.333
2.342
2.276
2.292
6,206,404
-0.02(-1.06%)
Sep 04, 2018
2.432
2.448
2.301
2.317
11,783,445
-0.14(-5.67%)
Aug 31, 2018
2.456
2.456
2.456
0
+0.01(+0.33%)
Aug 30, 2018
2.456
2.473
2.432
2.448
6,298,113
-0.03(-1.32%)
Aug 29, 2018
2.432
2.497
2.432
2.481
6,836,891
+0.05(+2.02%)
Aug 28, 2018
2.505
2.522
2.419
2.432
8,527,143
-0.04(-1.66%)
Aug 27, 2018
2.456
2.522
2.456
2.473
7,351,202
+0.02(+1.00%)
Aug 24, 2018
2.391
2.497
2.383
2.448
10,954,250
+0.08(+3.46%)
Aug 23, 2018
2.399
2.399
2.333
2.366
9,476,293
-0.02(-0.69%)
Aug 22, 2018
2.366
2.407
2.350
2.383
7,952,068
+0.03(+1.39%)
Aug 21, 2018
2.350
2.374
2.309
2.350
8,989,878
+0.00(+0.00%)
Aug 20, 2018
2.350
2.395
2.309
2.350
15,854,849
-0.02(-0.69%)
Aug 17, 2018
2.317
2.440
2.313
2.366
17,664,304
+0.07(+2.85%)
Aug 16, 2018
2.358
2.399
2.286
2.301
13,229,085
-0.04(-1.75%)
Aug 15, 2018
2.481
2.489
2.276
2.342
20,493,438
-0.18(-7.14%)
Aug 14, 2018
2.554
2.571
2.505
2.522
6,454,990
-0.02(-0.96%)
Aug 13, 2018
2.563
2.579
2.505
2.546
13,307,914
-0.03(-1.27%)
Aug 10, 2018
2.661
2.661
2.571
2.579
11,069,427
-0.07(-2.78%)
Aug 09, 2018
2.702
2.735
2.628
2.653
9,411,262
-0.05(-1.82%)
Aug 08, 2018
2.735
2.743
2.677
2.702
8,023,783
-0.02(-0.60%)
Aug 07, 2018
2.825
2.825
2.718
2.718
8,027,330
-0.07(-2.64%)
Aug 06, 2018
2.792
2.833
2.792
2.792
3,669,777
-0.02(-0.58%)
Aug 03, 2018
2.825
2.882
2.800
2.808
7,089,538
+0.01(+0.29%)
Aug 02, 2018
2.890
2.907
2.784
2.800
10,922,256
-0.12(-4.20%)
Aug 01, 2018
2.923
2.964
2.915
2.923
4,556,585
-0.02(-0.83%)
Jul 31, 2018
2.947
2.972
2.931
2.947
7,744,777
+0.00(+0.00%)
Jul 30, 2018
2.939
2.972
2.923
2.947
6,008,266
+0.01(+0.28%)
Jul 27, 2018
2.956
2.997
2.931
2.939
6,270,721
+0.00(+0.00%)
Jul 26, 2018
2.980
3.013
2.939
2.939
8,993,425
-0.07(-2.45%)
Jul 25, 2018
3.013
3.026
2.947
3.013
7,352,361
+0.01(+0.27%)
Jul 24, 2018
3.005
3.029
2.988
3.005
8,355,171
+0.02(+0.82%)
Jul 23, 2018
2.988
3.013
2.956
2.980
5,912,927
-0.04(-1.36%)
Jul 20, 2018
3.013
3.054
2.997
3.021
7,066,780
+0.04(+1.37%)
Jul 19, 2018
2.988
3.070
2.972
2.980
10,310,510
-0.06(-1.89%)
Jul 18, 2018
3.062
3.099
3.029
3.038
5,816,956
-0.04(-1.33%)
Jul 17, 2018
3.038
3.103
3.021
3.078
6,476,864
+0.02(+0.80%)
Jul 16, 2018
3.062
3.100
3.054
3.054
3,873,096
-0.03(-1.06%)
Jul 13, 2018
3.054
3.119
3.029
3.087
3,966,597
-0.02(-0.53%)
Jul 12, 2018
3.103
3.163
3.087
3.103
5,500,077
+0.01(+0.26%)
Jul 11, 2018
3.136
3.177
3.062
3.095
6,229,701
-0.09(-2.83%)
Jul 10, 2018
3.160
3.193
3.136
3.185
3,515,622
+0.01(+0.26%)
Jul 09, 2018
3.234
3.242
3.177
3.177
6,700,783
-0.04(-1.27%)
Jul 06, 2018
3.152
3.222
3.152
3.218
7,883,893
+0.05(+1.55%)
Jul 05, 2018
3.169
3.185
3.136
3.169
10,670,609
+0.02(+0.78%)
Jul 03, 2018
3.144
3.144
3.144
0
+0.10(+3.23%)
Jul 02, 2018
3.038
3.128
3.029
3.046
4,933,050
-0.03(-1.06%)
Jun 29, 2018
3.013
3.103
3.013
3.078
8,319,232
+0.07(+2.45%)
Jun 28, 2018
2.997
3.029
2.980
3.005
5,151,237
+0.00(+0.00%)
Jun 27, 2018
3.013
3.087
2.997
3.005
8,208,148
-0.06(-1.87%)
Jun 26, 2018
2.988
3.095
2.972
3.062
8,397,042
+0.06(+1.91%)
Jun 25, 2018
3.046
3.066
3.001
3.005
6,059,088
-0.04(-1.34%)
Jun 22, 2018
3.046
3.095
3.038
3.046
6,172,186
+0.02(+0.81%)
Jun 21, 2018
3.013
3.070
3.013
3.021
5,553,486
-0.01(-0.27%)
Jun 20, 2018
3.038
3.078
3.021
3.029
4,872,624
-0.02(-0.80%)
Jun 19, 2018
3.029
3.095
3.021
3.054
5,357,370
+0.00(+0.00%)
Jun 18, 2018
3.021
3.070
3.013
3.054
4,830,075
+0.01(+0.27%)
Jun 15, 2018
3.062
3.103
3.046
23,051,366
-0.06(-1.85%)
Jun 14, 2018
3.078
3.111
3.054
3.103
7,095,220
+0.06(+1.88%)
Jun 13, 2018
3.038
3.078
2.997
3.046
7,365,944
+0.01(+0.27%)
Jun 12, 2018
2.972
3.070
2.972
3.038
8,184,146
+0.06(+1.92%)
Jun 11, 2018
2.923
2.997
2.923
2.980
7,356,918
+0.05(+1.68%)
Jun 08, 2018
2.898
2.939
2.890
2.931
5,034,966
+0.02(+0.84%)
Jun 07, 2018
2.923
2.939
2.890
2.907
7,982,421
-0.02(-0.84%)
Jun 06, 2018
2.907
2.931
10,005,052
+0.01(+0.28%)
Jun 05, 2018
2.931
2.964
2.890
2.923
5,501,609
+0.02(+0.56%)
Jun 04, 2018
2.947
2.956
2.907
2.907
3,602,661
-0.02(-0.84%)
Jun 01, 2018
2.931
2.964
2.907
2.931
8,198,992
-0.02(-0.56%)
May 31, 2018
2.988
2.997
2.947
2.947
4,862,809
-0.02(-0.83%)
May 30, 2018
2.939
3.005
2.915
2.972
5,373,082
+0.05(+1.68%)
May 29, 2018
2.915
2.972
2.898
2.923
8,311,855
-0.02(-0.83%)
May 25, 2018
2.947
2.947
2.947
0
-0.03(-1.10%)
May 24, 2018
2.964
3.005
2.947
2.980
5,945,373
+0.03(+1.11%)
May 23, 2018
2.923
2.964
2.915
2.947
5,324,939
+0.01(+0.28%)
May 22, 2018
2.972
2.997
2.915
2.939
7,807,803
-0.02(-0.83%)
May 21, 2018
2.931
2.972
2.915
2.964
7,046,126
+0.02(+0.84%)
May 18, 2018
2.907
2.964
2.882
2.939
9,217,973
+0.02(+0.84%)
May 17, 2018
2.939
2.947
2.866
2.915
10,522,068
+0.00(+0.00%)
May 16, 2018
2.980
2.997
2.915
2.915
9,334,488
-0.07(-2.20%)
May 15, 2018
2.980
2.997
2.947
2.980
14,208,140
-0.07(-2.15%)
May 14, 2018
3.062
3.099
3.030
3.046
8,175,690
-0.02(-0.53%)
May 11, 2018
3.070
3.078
3.042
3.062
8,533,518
+0.00(+0.00%)
May 10, 2018
3.070
3.119
3.047
3.062
13,396,049
+0.06(+1.91%)
May 09, 2018
3.152
3.169
2.890
3.005
31,278,200
-0.37(-10.92%)
May 08, 2018
3.283
3.373
3.218
3.373
12,790,990
+0.07(+2.23%)
May 07, 2018
3.300
3.349
3.275
3.300
8,721,325
+0.00(+0.00%)
May 04, 2018
3.259
3.324
3.234
3.300
10,675,452
+0.02(+0.50%)
May 03, 2018
3.283
3.308
3.250
3.283
8,772,748
+0.06(+1.78%)
May 02, 2018
3.242
3.291
3.218
3.226
10,268,946
+0.00(+0.00%)
May 01, 2018
3.169
3.238
3.136
3.226
10,886,975
+0.05(+1.55%)
Apr 30, 2018
3.209
3.234
3.169
3.177
9,660,164
-0.07(-2.02%)
Apr 27, 2018
3.209
3.250
3.209
3.242
4,222,829
+0.04(+1.28%)
Apr 26, 2018
3.201
3.259
3.193
3.201
9,736,473
+0.01(+0.26%)
Apr 25, 2018
3.169
3.209
3.152
3.193
8,105,456
-0.01(-0.26%)
Apr 24, 2018
3.169
3.218
3.160
3.201
7,025,703
+0.03(+1.03%)
Apr 23, 2018
3.111
3.193
3.103
3.169
8,732,576
+0.00(+0.00%)
Apr 20, 2018
3.136
3.177
3.095
3.169
6,864,472
+0.01(+0.26%)
Apr 19, 2018
3.185
3.218
3.136
3.160
7,843,612
-0.03(-1.03%)
Apr 18, 2018
3.226
3.275
3.181
3.193
13,972,087
+0.02(+0.78%)
Apr 17, 2018
3.128
3.218
3.119
3.169
10,880,604
+0.02(+0.78%)
Apr 16, 2018
3.152
3.177
3.119
3.144
15,387,629
+0.02(+0.52%)
Apr 13, 2018
3.136
3.193
3.111
3.128
9,205,855
+0.02(+0.53%)
Apr 12, 2018
3.054
3.128
3.021
3.111
8,720,883
+0.02(+0.53%)
Apr 11, 2018
3.062
3.136
3.054
3.095
21,052,284
+0.09(+3.00%)
Apr 10, 2018
2.956
3.042
2.923
3.005
13,637,239
+0.04(+1.38%)
Apr 09, 2018
3.111
3.169
2.931
2.964
26,609,694
-0.28(-8.59%)
Apr 06, 2018
3.259
3.308
3.214
3.242
15,052,158
+0.00(+0.00%)
Apr 05, 2018
3.193
3.248
3.181
3.242
13,018,919
+0.02(+0.51%)
Apr 04, 2018
3.267
3.283
3.209
3.226
11,941,451
-0.02(-0.51%)
Apr 03, 2018
3.209
3.291
3.169
3.242
13,157,726
-0.01(-0.25%)
Apr 02, 2018
3.267
3.275
3.218
3.250
11,198,710
+0.02(+0.51%)
Mar 29, 2018
3.234
3.234
3.234
0
+0.06(+1.80%)
Mar 28, 2018
3.201
3.259
3.152
3.177
10,281,478
-0.07(-2.02%)
Mar 27, 2018
3.209
3.267
3.185
3.242
12,721,329
-0.02(-0.75%)
Mar 26, 2018
3.177
3.291
3.169
3.267
19,658,676
+0.12(+3.91%)
Mar 23, 2018
3.029
3.185
3.021
3.144
16,199,526
+0.17(+5.79%)
Mar 22, 2018
3.029
3.058
2.956
2.972
12,490,755
-0.06(-1.89%)
Mar 21, 2018
2.980
3.062
2.964
3.029
19,108,806
+0.08(+2.78%)
Mar 20, 2018
2.997
3.005
2.923
2.947
8,402,548
-0.05(-1.64%)
Mar 19, 2018
2.980
3.013
2.947
2.997
10,562,299
+0.03(+1.10%)
Mar 16, 2018
2.980
3.021
2.931
2.964
20,916,412
-0.02(-0.82%)
Mar 15, 2018
2.988
2.997
2.939
2.988
8,576,200
+0.00(+0.00%)
Mar 14, 2018
2.956
3.029
2.947
2.988
10,742,546
+0.05(+1.67%)
Mar 13, 2018
2.980
2.997
2.923
2.939
8,837,105
+0.00(+0.00%)
Mar 12, 2018
2.890
2.947
2.874
2.939
11,207,101
+0.02(+0.56%)
Mar 09, 2018
2.956
2.972
2.898
2.923
10,939,473
-0.04(-1.38%)
Mar 08, 2018
2.972
2.997
2.915
2.964
8,194,790
-0.01(-0.28%)
Mar 07, 2018
2.947
2.972
10,386,070
-0.07(-2.42%)
Mar 06, 2018
3.029
3.062
2.997
3.046
13,049,693
+0.08(+2.76%)
Mar 05, 2018
2.980
2.988
2.931
2.964
7,790,304
-0.02(-0.55%)
Mar 02, 2018
3.038
3.062
2.956
2.980
10,074,665
-0.02(-0.55%)
Mar 01, 2018
2.898
3.033
2.866
2.997
13,204,103
+0.07(+2.23%)
Feb 28, 2018
2.923
2.956
2.907
2.931
11,516,892
+0.01(+0.28%)
Feb 27, 2018
2.931
2.956
2.849
2.923
10,848,682
-0.03(-1.11%)
Feb 26, 2018
2.956
3.021
2.939
2.956
9,811,371
+0.02(+0.56%)
Feb 23, 2018
2.964
2.988
2.931
2.939
9,501,473
-0.03(-1.10%)
Feb 22, 2018
2.964
2.972
10,322,106
-0.07(-2.16%)
Feb 21, 2018
3.128
3.144
3.029
3.038
18,016,812
-0.07(-2.11%)
Feb 20, 2018
3.185
3.226
3.095
3.103
16,899,386
-0.12(-3.81%)
Feb 16, 2018
3.226
3.226
3.226
0
-0.03(-1.01%)
Feb 15, 2018
3.439
3.463
3.152
3.259
28,637,018
-0.24(-6.79%)
Feb 14, 2018
3.218
3.521
3.209
3.496
26,191,056
+0.28(+8.65%)
Feb 13, 2018
3.275
3.308
3.193
3.218
7,830,965
-0.06(-1.75%)
Feb 12, 2018
3.177
3.291
3.169
3.275
11,485,682
+0.10(+3.09%)
Feb 09, 2018
3.234
3.242
3.087
3.177
16,144,066
-0.06(-1.77%)
Feb 08, 2018
3.234
3.308
3.201
3.234
11,803,373
+0.00(+0.00%)
Feb 07, 2018
3.234
3.313
3.177
3.234
15,287,273
-0.03(-1.00%)
Feb 06, 2018
3.291
3.381
3.234
3.267
14,723,949
-0.11(-3.27%)
Feb 05, 2018
3.340
3.390
3.291
3.377
10,066,501
+0.02(+0.61%)
Feb 02, 2018
3.455
3.496
3.340
3.357
12,552,055
-0.20(-5.53%)
Feb 01, 2018
3.537
3.594
3.500
3.553
8,520,146
+0.01(+0.23%)
Jan 31, 2018
3.529
3.578
3.463
3.545
9,487,441
+0.06(+1.64%)
Jan 30, 2018
3.562
3.586
3.467
3.488
9,839,879
-0.05(-1.39%)
Jan 29, 2018
3.643
3.697
3.529
3.537
11,094,222
-0.15(-4.00%)
Jan 26, 2018
3.668
3.725
3.652
3.684
7,616,823
+0.03(+0.90%)
Jan 25, 2018
3.807
3.807
3.619
3.652
16,568,781
-0.12(-3.25%)
Jan 24, 2018
3.840
3.914
3.701
3.774
25,263,896
+0.06(+1.54%)
Jan 23, 2018
3.496
3.725
3.471
3.717
15,731,776
+0.18(+5.09%)
Jan 22, 2018
3.480
3.545
3.455
3.537
10,038,483
+0.10(+2.86%)
Jan 19, 2018
3.480
3.504
3.431
3.439
7,184,957
-0.04(-1.18%)
Jan 18, 2018
3.562
3.578
3.463
3.480
9,578,654
-0.10(-2.75%)
Jan 17, 2018
3.627
3.672
3.553
3.578
33,840,500
-0.07(-2.02%)
Jan 16, 2018
3.684
3.725
3.578
3.652
26,115,646
+0.10(+2.77%)
Jan 12, 2018
3.553
3.553
3.553
0
+0.15(+4.33%)
Jan 11, 2018
3.390
3.439
3.324
3.406
14,372,689
+0.02(+0.73%)
Jan 10, 2018
3.455
3.455
3.369
3.381
11,023,343
-0.02(-0.48%)
Jan 09, 2018
3.529
3.529
3.390
3.398
15,844,983
-0.16(-4.38%)
Jan 08, 2018
3.619
3.643
3.537
3.553
10,309,490
-0.09(-2.47%)
Jan 05, 2018
3.652
3.693
3.611
3.643
7,378,543
-0.05(-1.33%)
Jan 04, 2018
3.668
3.701
3.631
3.693
10,724,026
+0.04(+1.12%)
Jan 03, 2018
3.652
3.676
3.574
3.652
15,533,571
-0.02(-0.45%)
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.