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
TransAlta Corporation
(NY:
TAC
)
7.025
-0.045 (-0.64%)
Streaming Delayed Price
Updated: 11:42 AM EDT, Jun 18, 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, 2015
2.359
2.386
2.386
2.386
228,376
+0.01(+0.57%)
Dec 30, 2015
2.298
2.379
2.278
2.372
213,730
+0.05(+2.33%)
Dec 29, 2015
2.406
2.406
2.305
2.318
258,981
-0.08(-3.37%)
Dec 28, 2015
2.372
2.413
2.352
2.399
121,741
-0.02(-0.84%)
Dec 24, 2015
2.392
2.419
2.419
2.419
146,463
+0.05(+1.99%)
Dec 23, 2015
2.264
2.375
2.258
2.372
289,642
+0.13(+6.02%)
Dec 22, 2015
2.305
2.311
2.231
2.237
277,318
-0.08(-3.49%)
Dec 21, 2015
2.352
2.392
2.298
2.318
329,540
-0.03(-1.43%)
Dec 18, 2015
2.264
2.352
2.251
2.352
269,983
+0.08(+3.56%)
Dec 17, 2015
2.298
2.298
2.224
2.271
334,592
-0.01(-0.30%)
Dec 16, 2015
2.170
2.284
2.096
2.278
438,729
+0.15(+7.30%)
Dec 15, 2015
2.035
2.156
2.035
2.123
340,879
+0.10(+5.00%)
Dec 14, 2015
2.082
2.103
2.015
2.022
289,311
-0.05(-2.28%)
Dec 11, 2015
2.096
2.103
2.055
2.069
218,568
-0.03(-1.29%)
Dec 10, 2015
2.103
2.143
2.055
2.096
268,048
-0.03(-1.58%)
Dec 09, 2015
2.163
2.258
2.109
2.129
382,450
-0.03(-1.56%)
Dec 08, 2015
2.284
2.284
2.143
2.163
491,240
-0.18(-7.49%)
Dec 07, 2015
2.439
2.446
2.338
2.338
300,671
-0.13(-5.45%)
Dec 04, 2015
2.527
2.541
2.453
2.473
353,116
-0.07(-2.91%)
Dec 03, 2015
2.561
2.574
2.507
2.547
275,438
-0.01(-0.53%)
Dec 02, 2015
2.655
2.664
2.554
2.561
372,571
-0.11(-4.04%)
Dec 01, 2015
2.736
2.770
2.662
2.669
351,687
-0.04(-1.49%)
Nov 30, 2015
2.830
2.851
2.696
2.709
915,840
-0.11(-4.06%)
Nov 27, 2015
2.877
2.884
2.797
2.824
230,728
+0.16(+6.20%)
Nov 25, 2015
2.628
2.659
2.659
2.659
485,631
+0.03(+1.19%)
Nov 24, 2015
2.896
2.908
2.603
2.628
1,200,814
-0.18(-6.44%)
Nov 23, 2015
2.634
2.927
2.634
2.809
802,926
+0.27(+10.57%)
Nov 20, 2015
2.534
2.559
2.490
2.540
299,691
+0.03(+1.24%)
Nov 19, 2015
2.703
2.703
2.465
2.509
637,374
-0.17(-6.29%)
Nov 18, 2015
2.690
2.746
2.659
2.678
169,192
-0.01(-0.46%)
Nov 17, 2015
2.815
2.840
2.668
2.690
349,356
-0.11(-4.01%)
Nov 16, 2015
2.671
2.809
2.671
2.802
753,603
+0.12(+4.42%)
Nov 13, 2015
2.727
2.759
2.684
2.684
236,278
-0.03(-1.15%)
Nov 12, 2015
2.709
2.796
2.690
2.715
245,445
-0.01(-0.23%)
Nov 11, 2015
2.840
2.840
2.703
2.721
321,032
-0.11(-3.75%)
Nov 10, 2015
2.859
2.890
2.773
2.827
245,816
-0.03(-1.09%)
Nov 09, 2015
2.852
2.918
2.821
2.859
297,158
+0.04(+1.33%)
Nov 06, 2015
2.884
2.890
2.746
2.821
365,741
-0.10(-3.42%)
Nov 05, 2015
3.027
3.027
2.896
2.921
251,849
-0.11(-3.51%)
Nov 04, 2015
2.958
3.033
2.908
3.027
605,719
+0.06(+1.89%)
Nov 03, 2015
2.965
2.983
2.896
2.971
525,254
+0.02(+0.63%)
Nov 02, 2015
2.952
2.958
2.859
2.952
256,479
+0.06(+1.94%)
Oct 30, 2015
2.927
2.952
2.827
2.896
282,371
-0.02(-0.85%)
Oct 29, 2015
3.015
3.015
2.846
2.921
399,434
-0.09(-3.11%)
Oct 28, 2015
3.040
3.108
2.986
3.015
319,799
-0.01(-0.21%)
Oct 27, 2015
3.121
3.139
2.996
3.021
224,042
-0.15(-4.72%)
Oct 26, 2015
3.289
3.295
3.152
3.171
224,800
-0.10(-3.05%)
Oct 23, 2015
3.339
3.339
3.270
3.270
362,695
-0.07(-2.24%)
Oct 22, 2015
3.264
3.358
3.252
3.345
405,551
+0.12(+3.88%)
Oct 21, 2015
3.214
3.339
3.121
3.221
1,385,054
-0.01(-0.19%)
Oct 20, 2015
3.233
3.320
3.202
3.227
472,982
+0.03(+0.98%)
Oct 19, 2015
3.208
3.214
3.143
3.196
138,328
-0.02(-0.78%)
Oct 16, 2015
3.252
3.270
3.196
3.221
105,794
-0.02(-0.77%)
Oct 15, 2015
3.283
3.320
3.221
3.246
347,337
-0.03(-0.95%)
Oct 14, 2015
3.295
3.333
3.258
3.277
238,839
-0.01(-0.19%)
Oct 13, 2015
3.383
3.395
3.270
3.283
518,033
-0.14(-4.01%)
Oct 12, 2015
3.458
3.458
3.370
3.420
118,237
+0.01(+0.18%)
Oct 09, 2015
3.408
3.458
3.364
3.414
710,161
+0.04(+1.30%)
Oct 08, 2015
3.408
3.414
3.327
3.370
178,981
-0.03(-0.92%)
Oct 07, 2015
3.333
3.402
3.302
3.402
233,526
+0.11(+3.22%)
Oct 06, 2015
3.283
3.317
3.239
3.295
277,710
+0.05(+1.54%)
Oct 05, 2015
3.058
3.264
3.058
3.246
200,876
+0.19(+6.12%)
Oct 02, 2015
2.977
3.099
2.977
3.058
365,066
+0.07(+2.51%)
Oct 01, 2015
2.965
3.040
2.952
2.983
316,099
+0.08(+2.80%)
Sep 30, 2015
2.827
2.908
2.802
2.902
319,183
+0.12(+4.26%)
Sep 29, 2015
2.871
2.871
2.759
2.784
380,343
-0.11(-3.67%)
Sep 28, 2015
2.921
2.921
2.865
2.890
263,277
-0.05(-1.70%)
Sep 25, 2015
2.865
2.940
2.809
2.940
326,132
+0.11(+3.74%)
Sep 24, 2015
2.771
2.859
2.771
2.834
186,353
+0.02(+0.67%)
Sep 23, 2015
2.884
2.902
2.802
2.815
277,295
-0.06(-1.96%)
Sep 22, 2015
2.865
2.933
2.802
2.871
368,951
+0.02(+0.88%)
Sep 21, 2015
2.915
2.952
2.815
2.846
373,263
-0.07(-2.56%)
Sep 18, 2015
2.977
3.033
2.834
2.921
535,648
-0.06(-1.89%)
Sep 17, 2015
2.859
3.033
2.821
2.977
353,384
+0.11(+3.92%)
Sep 16, 2015
2.746
2.884
2.740
2.865
658,959
+0.16(+6.00%)
Sep 15, 2015
2.665
2.703
2.628
2.703
259,421
+0.06(+2.36%)
Sep 14, 2015
2.709
2.709
2.634
2.640
209,202
-0.04(-1.63%)
Sep 11, 2015
2.690
2.696
2.637
2.684
312,797
-0.03(-1.15%)
Sep 10, 2015
2.684
2.750
2.641
2.715
308,221
+0.05(+1.87%)
Sep 09, 2015
2.740
2.759
2.640
2.665
326,629
-0.04(-1.61%)
Sep 08, 2015
2.821
2.821
2.653
2.709
488,477
-0.10(-3.56%)
Sep 04, 2015
2.933
2.809
2.809
2.809
256,034
-0.12(-4.05%)
Sep 03, 2015
2.877
2.971
2.859
2.927
267,688
+0.06(+2.18%)
Sep 02, 2015
2.977
2.990
2.846
2.865
208,906
-0.07(-2.55%)
Sep 01, 2015
3.089
3.089
2.927
2.940
254,114
-0.19(-6.18%)
Aug 31, 2015
3.227
3.247
3.077
3.133
408,887
-0.12(-3.83%)
Aug 28, 2015
3.258
3.289
3.171
3.258
298,558
+0.15(+4.75%)
Aug 27, 2015
2.958
3.116
2.934
3.110
458,783
+0.18(+6.21%)
Aug 26, 2015
2.993
2.993
2.817
2.928
574,201
+0.15(+5.50%)
Aug 25, 2015
2.946
2.975
2.776
2.776
461,606
+0.02(+0.85%)
Aug 24, 2015
2.870
2.969
2.741
2.752
929,739
-0.10(-3.50%)
Aug 21, 2015
2.917
2.940
2.840
2.852
296,460
-0.06(-2.21%)
Aug 20, 2015
3.022
3.022
2.911
2.917
349,246
-0.11(-3.68%)
Aug 19, 2015
3.128
3.128
2.999
3.028
266,290
-0.10(-3.19%)
Aug 18, 2015
3.163
3.175
3.104
3.128
259,933
-0.03(-0.93%)
Aug 17, 2015
3.169
3.175
3.119
3.157
324,661
-0.03(-0.92%)
Aug 14, 2015
3.204
3.234
3.175
3.187
150,677
-0.01(-0.18%)
Aug 13, 2015
3.298
3.298
3.151
3.192
318,651
-0.12(-3.55%)
Aug 12, 2015
3.269
3.322
3.251
3.310
187,854
+0.06(+1.81%)
Aug 11, 2015
3.316
3.316
3.198
3.251
236,714
-0.09(-2.81%)
Aug 10, 2015
3.374
3.374
3.298
3.345
214,441
-0.01(-0.35%)
Aug 07, 2015
3.386
3.486
3.327
3.357
187,545
-0.05(-1.38%)
Aug 06, 2015
3.345
3.410
3.281
3.404
340,542
+0.07(+2.11%)
Aug 05, 2015
3.515
3.545
3.333
3.333
333,200
-0.16(-4.70%)
Aug 04, 2015
3.662
3.668
3.457
3.498
378,582
-0.13(-3.56%)
Aug 03, 2015
3.674
3.709
3.597
3.627
200,492
-0.09(-2.37%)
Jul 31, 2015
3.650
3.727
3.644
3.715
297,528
+0.08(+2.26%)
Jul 30, 2015
3.756
3.768
3.621
3.633
370,742
-0.14(-3.73%)
Jul 29, 2015
3.844
3.856
3.732
3.773
329,333
-0.11(-2.72%)
Jul 28, 2015
3.856
3.885
3.773
3.879
374,438
-0.09(-2.22%)
Jul 27, 2015
4.067
4.090
3.926
3.967
210,728
-0.11(-2.73%)
Jul 24, 2015
4.149
4.149
4.061
4.079
117,812
-0.08(-1.97%)
Jul 23, 2015
4.143
4.167
4.108
4.161
193,322
+0.05(+1.14%)
Jul 22, 2015
4.067
4.167
4.055
4.114
119,884
+0.02(+0.57%)
Jul 21, 2015
4.173
4.190
4.085
4.090
194,303
-0.09(-2.24%)
Jul 20, 2015
4.290
4.296
4.173
4.184
154,835
-0.11(-2.60%)
Jul 17, 2015
4.372
4.372
4.290
4.296
134,034
-0.08(-1.88%)
Jul 16, 2015
4.313
4.390
4.302
4.378
137,577
+0.06(+1.36%)
Jul 15, 2015
4.390
4.390
4.296
4.319
120,038
-0.10(-2.26%)
Jul 14, 2015
4.390
4.419
4.360
4.419
85,859
+0.01(+0.27%)
Jul 13, 2015
4.366
4.416
4.307
4.407
221,059
+0.04(+0.94%)
Jul 10, 2015
4.261
4.393
4.243
4.366
250,528
+0.11(+2.62%)
Jul 09, 2015
4.407
4.419
4.227
4.255
250,542
-0.12(-2.68%)
Jul 08, 2015
4.431
4.484
4.331
4.372
176,612
-0.09(-1.97%)
Jul 07, 2015
4.407
4.466
4.343
4.460
206,132
+0.02(+0.53%)
Jul 06, 2015
4.484
4.501
4.435
4.437
147,651
-0.09(-2.07%)
Jul 02, 2015
4.507
4.531
4.531
4.531
124,903
+0.04(+0.92%)
Jul 01, 2015
4.554
4.589
4.478
4.489
123,773
-0.06(-1.29%)
Jun 30, 2015
4.589
4.613
4.519
4.548
240,299
-0.06(-1.27%)
Jun 29, 2015
4.736
4.736
4.601
4.607
497,724
-0.17(-3.56%)
Jun 26, 2015
4.836
4.836
4.724
4.777
217,415
-0.06(-1.21%)
Jun 25, 2015
4.824
4.859
4.789
4.836
152,042
+0.02(+0.49%)
Jun 24, 2015
4.812
4.877
4.800
4.812
241,550
-0.01(-0.24%)
Jun 23, 2015
4.742
4.842
4.736
4.824
315,103
+0.08(+1.61%)
Jun 22, 2015
4.707
4.777
4.701
4.748
476,975
+0.04(+0.75%)
Jun 19, 2015
4.642
4.718
4.624
4.712
386,593
+0.06(+1.26%)
Jun 18, 2015
4.695
4.712
4.642
4.654
175,281
-0.01(-0.25%)
Jun 17, 2015
4.654
4.683
4.619
4.665
205,795
+0.02(+0.38%)
Jun 16, 2015
4.677
4.683
4.637
4.648
152,496
-0.02(-0.38%)
Jun 15, 2015
4.624
4.686
4.619
4.665
215,193
+0.02(+0.38%)
Jun 12, 2015
4.701
4.712
4.624
4.648
205,877
-0.11(-2.22%)
Jun 11, 2015
4.818
4.818
4.736
4.754
199,279
-0.05(-0.98%)
Jun 10, 2015
4.754
4.818
4.754
4.800
306,752
+0.11(+2.25%)
Jun 09, 2015
4.619
4.701
4.619
4.695
360,672
+0.11(+2.30%)
Jun 08, 2015
4.724
4.724
4.531
4.589
440,685
-0.11(-2.37%)
Jun 05, 2015
4.724
4.783
4.695
4.701
371,780
-0.06(-1.23%)
Jun 04, 2015
4.912
4.912
4.748
4.759
480,638
-0.18(-3.68%)
Jun 03, 2015
5.053
5.065
4.941
4.941
505,721
-0.15(-2.88%)
Jun 02, 2015
5.023
5.100
5.023
5.088
471,837
+0.08(+1.52%)
Jun 01, 2015
5.094
5.094
5.003
5.012
406,458
-0.09(-1.73%)
May 29, 2015
5.065
5.112
5.018
5.100
212,735
-0.01(-0.11%)
May 28, 2015
5.029
5.106
4.971
5.106
197,372
+0.14(+2.76%)
May 27, 2015
4.963
4.974
4.921
4.969
204,802
+0.02(+0.34%)
May 26, 2015
5.031
5.048
4.929
4.952
237,265
-0.12(-2.45%)
May 22, 2015
5.093
5.076
5.076
5.076
172,132
-0.05(-0.99%)
May 21, 2015
5.110
5.127
5.082
5.127
102,064
+0.02(+0.44%)
May 20, 2015
5.065
5.110
5.059
5.104
336,430
+0.07(+1.35%)
May 19, 2015
5.172
5.178
5.031
5.036
284,554
-0.18(-3.36%)
May 18, 2015
5.183
5.229
5.183
5.212
108,931
-0.02(-0.32%)
May 15, 2015
5.223
5.251
5.178
5.229
189,973
+0.00(+0.00%)
May 14, 2015
5.246
5.257
5.200
5.229
152,315
+0.03(+0.54%)
May 13, 2015
5.274
5.285
5.172
5.200
283,012
-0.06(-1.08%)
May 12, 2015
5.285
5.319
5.234
5.257
160,955
-0.03(-0.64%)
May 11, 2015
5.364
5.387
5.280
5.291
327,496
-0.04(-0.74%)
May 08, 2015
5.336
5.387
5.291
5.330
220,880
+0.03(+0.64%)
May 07, 2015
5.302
5.313
5.223
5.296
214,130
+0.00(+0.00%)
May 06, 2015
5.460
5.460
5.251
5.296
595,361
-0.21(-3.90%)
May 05, 2015
5.590
5.607
5.489
5.511
203,021
-0.07(-1.32%)
May 04, 2015
5.562
5.641
5.551
5.585
103,799
+0.05(+0.82%)
May 01, 2015
5.602
5.602
5.528
5.540
203,130
-0.07(-1.21%)
Apr 30, 2015
5.681
5.709
5.557
5.607
435,824
-0.11(-1.98%)
Apr 29, 2015
5.794
5.800
5.692
5.720
234,785
-0.07(-1.27%)
Apr 28, 2015
5.760
5.867
5.760
5.794
310,079
+0.06(+0.99%)
Apr 27, 2015
5.743
5.771
5.709
5.737
196,930
+0.02(+0.40%)
Apr 24, 2015
5.698
5.743
5.653
5.715
191,465
+0.03(+0.50%)
Apr 23, 2015
5.703
5.732
5.619
5.687
141,624
+0.00(+0.00%)
Apr 22, 2015
5.568
5.726
5.562
5.687
234,979
+0.14(+2.55%)
Apr 21, 2015
5.624
5.653
5.540
5.545
107,230
-0.08(-1.51%)
Apr 20, 2015
5.613
5.709
5.613
5.630
229,573
+0.01(+0.20%)
Apr 17, 2015
5.568
5.619
5.528
5.619
191,314
+0.02(+0.40%)
Apr 16, 2015
5.545
5.636
5.545
5.596
188,498
+0.10(+1.85%)
Apr 15, 2015
5.415
5.585
5.410
5.494
255,602
+0.06(+1.14%)
Apr 14, 2015
5.421
5.455
5.393
5.432
215,650
+0.06(+1.16%)
Apr 13, 2015
5.359
5.405
5.330
5.370
230,330
-0.02(-0.31%)
Apr 10, 2015
5.347
5.398
5.317
5.387
259,607
+0.05(+0.85%)
Apr 09, 2015
5.296
5.381
5.280
5.342
253,539
+0.04(+0.75%)
Apr 08, 2015
5.364
5.376
5.268
5.302
198,907
-0.01(-0.11%)
Apr 07, 2015
5.342
5.387
5.291
5.308
267,007
-0.04(-0.74%)
Apr 06, 2015
5.296
5.432
5.291
5.347
237,891
+0.08(+1.61%)
Apr 02, 2015
5.257
5.263
5.263
5.263
154,264
+0.00(+0.00%)
Apr 01, 2015
5.240
5.285
5.223
5.263
162,744
+0.01(+0.11%)
Mar 31, 2015
5.178
5.257
5.172
5.257
150,054
+0.04(+0.76%)
Mar 30, 2015
5.212
5.274
5.200
5.217
118,596
-0.01(-0.22%)
Mar 27, 2015
5.285
5.313
5.217
5.229
172,509
-0.05(-0.96%)
Mar 26, 2015
5.285
5.319
5.240
5.280
226,555
+0.02(+0.32%)
Mar 25, 2015
5.443
5.443
5.240
5.263
519,067
-0.16(-2.92%)
Mar 24, 2015
5.387
5.449
5.336
5.421
329,008
+0.05(+0.84%)
Mar 23, 2015
5.296
5.398
5.243
5.376
455,773
+0.20(+3.82%)
Mar 20, 2015
5.155
5.285
5.138
5.178
611,973
+0.06(+1.10%)
Mar 19, 2015
5.133
5.195
5.093
5.121
154,839
-0.08(-1.63%)
Mar 18, 2015
5.031
5.223
4.991
5.206
354,973
+0.16(+3.14%)
Mar 17, 2015
5.025
5.104
4.986
5.048
248,548
+0.01(+0.22%)
Mar 16, 2015
5.065
5.135
5.025
5.036
204,735
-0.02(-0.34%)
Mar 13, 2015
5.036
5.059
4.986
5.053
152,485
+0.00(+0.00%)
Mar 12, 2015
5.076
5.087
5.014
5.053
144,922
+0.04(+0.79%)
Mar 11, 2015
5.059
5.059
4.940
5.014
185,830
-0.03(-0.67%)
Mar 10, 2015
5.065
5.099
5.025
5.048
194,718
-0.03(-0.67%)
Mar 09, 2015
5.229
5.229
5.053
5.082
228,467
-0.13(-2.49%)
Mar 06, 2015
5.099
5.229
5.099
5.212
482,084
+0.07(+1.32%)
Mar 05, 2015
5.229
5.296
5.133
5.144
363,062
-0.10(-1.94%)
Mar 04, 2015
5.189
5.280
5.150
5.246
285,427
+0.06(+1.09%)
Mar 03, 2015
5.246
5.268
5.183
5.189
269,542
-0.01(-0.11%)
Mar 02, 2015
5.296
5.296
5.133
5.195
220,066
-0.13(-2.44%)
Feb 27, 2015
5.308
5.342
5.291
5.325
429,066
+0.05(+0.96%)
Feb 26, 2015
5.432
5.432
5.263
5.274
404,524
-0.03(-0.58%)
Feb 25, 2015
5.299
5.326
5.277
5.305
327,589
+0.03(+0.52%)
Feb 24, 2015
5.255
5.288
5.228
5.277
684,684
-0.01(-0.10%)
Feb 23, 2015
5.168
5.305
5.125
5.283
595,333
+0.08(+1.57%)
Feb 20, 2015
4.994
5.201
4.939
5.201
1,187,526
+0.22(+4.38%)
Feb 19, 2015
4.945
5.119
4.934
4.983
854,353
+0.10(+2.01%)
Feb 18, 2015
4.792
4.896
4.778
4.885
434,122
+0.07(+1.36%)
Feb 17, 2015
4.825
4.836
4.776
4.819
537,898
+0.04(+0.91%)
Feb 13, 2015
4.787
4.776
4.776
4.776
281,011
+0.03(+0.57%)
Feb 12, 2015
4.759
4.787
4.727
4.748
208,427
+0.03(+0.69%)
Feb 11, 2015
4.672
4.754
4.656
4.716
334,111
+0.02(+0.46%)
Feb 10, 2015
4.781
4.792
4.672
4.694
362,313
-0.09(-1.94%)
Feb 09, 2015
4.841
4.852
4.759
4.787
320,521
-0.01(-0.11%)
Feb 06, 2015
4.885
4.907
4.765
4.792
269,895
-0.12(-2.44%)
Feb 05, 2015
4.841
4.928
4.819
4.912
275,739
+0.09(+1.92%)
Feb 04, 2015
4.907
4.928
4.795
4.819
464,919
-0.13(-2.64%)
Feb 03, 2015
4.879
5.021
4.841
4.950
382,091
+0.10(+2.02%)
Feb 02, 2015
4.808
4.868
4.776
4.852
258,998
+0.09(+1.95%)
Jan 30, 2015
4.705
4.819
4.699
4.759
195,002
-0.01(-0.11%)
Jan 29, 2015
4.825
4.852
4.743
4.765
298,943
-0.09(-1.80%)
Jan 28, 2015
4.890
4.934
4.819
4.852
301,028
-0.02(-0.45%)
Jan 27, 2015
4.787
4.901
4.776
4.874
319,593
+0.05(+1.02%)
Jan 26, 2015
4.836
4.868
4.814
4.825
201,242
-0.01(-0.11%)
Jan 23, 2015
4.868
4.939
4.830
4.830
358,938
-0.05(-1.01%)
Jan 22, 2015
4.841
4.912
4.841
4.879
309,052
+0.03(+0.67%)
Jan 21, 2015
4.928
4.939
4.836
4.847
560,742
-0.07(-1.44%)
Jan 20, 2015
5.048
5.059
4.907
4.917
329,540
-0.15(-3.01%)
Jan 16, 2015
4.939
5.070
4.939
5.070
183,370
+0.09(+1.75%)
Jan 15, 2015
4.988
5.081
4.956
4.983
304,446
+0.03(+0.55%)
Jan 14, 2015
4.928
4.977
4.857
4.956
236,047
-0.01(-0.22%)
Jan 13, 2015
4.983
5.027
4.917
4.967
212,119
-0.01(-0.11%)
Jan 12, 2015
4.977
4.988
4.896
4.972
314,798
-0.05(-0.98%)
Jan 09, 2015
5.032
5.097
5.016
5.021
248,911
-0.02(-0.43%)
Jan 08, 2015
4.967
5.059
4.961
5.043
316,148
+0.09(+1.76%)
Jan 07, 2015
4.874
4.961
4.819
4.956
326,009
+0.13(+2.60%)
Jan 06, 2015
4.907
4.934
4.830
4.830
237,790
-0.09(-1.77%)
Jan 05, 2015
4.945
4.961
4.863
4.917
380,873
-0.05(-1.10%)
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.