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
Glencore International Plc ADR
(OP:
GLNCY
)
11.85
UNCHANGED
Streaming Delayed Price
Updated: 3:59 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 30, 2016
6.740
6.740
6.740
0
+0.07(+0.97%)
Dec 29, 2016
6.680
6.680
6.640
6.675
164,429
-0.03(-0.37%)
Dec 28, 2016
6.750
6.770
6.680
6.700
81,269
+0.06(+0.83%)
Dec 27, 2016
6.570
6.650
6.570
6.645
167,015
+0.07(+1.06%)
Dec 23, 2016
6.575
6.575
6.575
0
-0.04(-0.53%)
Dec 22, 2016
6.580
6.700
6.580
6.610
83,749
-0.02(-0.30%)
Dec 21, 2016
6.690
6.700
6.620
6.630
159,221
-0.08(-1.19%)
Dec 20, 2016
6.650
6.710
6.610
6.710
83,886
+0.14(+2.13%)
Dec 19, 2016
6.590
6.620
6.554
6.570
62,186
-0.06(-0.98%)
Dec 16, 2016
6.640
6.650
6.612
6.635
451,872
-0.08(-1.12%)
Dec 15, 2016
6.740
6.750
6.590
6.710
572,401
-0.15(-2.19%)
Dec 14, 2016
7.055
7.110
6.860
6.860
135,233
-0.23(-3.24%)
Dec 13, 2016
7.270
7.300
7.050
7.090
371,907
-0.20(-2.74%)
Dec 12, 2016
7.498
7.510
7.270
7.290
171,238
-0.22(-2.93%)
Dec 09, 2016
7.640
7.640
7.490
7.510
112,626
-0.10(-1.25%)
Dec 08, 2016
7.645
7.670
7.570
7.605
182,176
+0.14(+1.88%)
Dec 07, 2016
7.350
7.490
7.350
7.465
741,958
+0.22(+3.04%)
Dec 06, 2016
7.209
7.260
7.190
7.245
89,054
-0.09(-1.29%)
Dec 05, 2016
7.165
7.360
7.150
7.340
154,900
+0.28(+3.97%)
Dec 02, 2016
6.925
7.080
6.900
7.060
55,713
+0.02(+0.28%)
Dec 01, 2016
6.930
7.100
6.920
7.040
206,155
+0.11(+1.51%)
Nov 30, 2016
7.000
7.020
6.860
6.935
129,956
-0.02(-0.22%)
Nov 29, 2016
6.940
6.990
6.890
6.950
112,039
-0.04(-0.57%)
Nov 28, 2016
7.030
7.058
6.985
6.990
89,127
-0.03(-0.43%)
Nov 25, 2016
7.060
7.060
7.000
7.020
72,618
-0.07(-0.99%)
Nov 23, 2016
7.090
7.090
7.090
0
+0.05(+0.71%)
Nov 22, 2016
6.930
7.040
6.930
7.040
665,268
+0.34(+5.15%)
Nov 21, 2016
6.670
6.710
6.600
6.695
91,247
+0.27(+4.12%)
Nov 18, 2016
6.430
6.440
6.360
6.430
188,312
-0.12(-1.83%)
Nov 17, 2016
6.630
6.630
6.520
6.550
162,632
-0.03(-0.46%)
Nov 16, 2016
6.600
6.650
6.540
6.580
100,763
-0.10(-1.50%)
Nov 15, 2016
6.620
6.700
6.540
6.680
212,105
-0.35(-4.98%)
Nov 14, 2016
7.040
7.060
6.980
7.030
264,927
+0.00(+0.07%)
Nov 11, 2016
7.075
7.100
6.900
7.025
275,779
-0.08(-1.13%)
Nov 10, 2016
7.055
7.150
6.940
7.105
669,477
+0.39(+5.73%)
Nov 09, 2016
6.500
6.750
6.500
6.720
600,631
+0.47(+7.52%)
Nov 08, 2016
6.100
6.260
6.050
6.250
142,337
+0.08(+1.21%)
Nov 07, 2016
6.120
6.180
6.120
6.175
120,728
+0.31(+5.29%)
Nov 04, 2016
5.770
5.920
5.740
5.865
141,737
-0.10(-1.76%)
Nov 03, 2016
5.990
6.010
5.950
5.970
71,405
-0.01(-0.17%)
Nov 02, 2016
5.967
6.060
5.950
5.980
164,895
+0.02(+0.34%)
Nov 01, 2016
6.100
6.110
5.930
5.960
66,525
-0.09(-1.57%)
Oct 31, 2016
5.940
6.090
5.940
6.055
108,402
+0.19(+3.33%)
Oct 28, 2016
5.872
5.900
5.860
5.860
194,208
-0.02(-0.29%)
Oct 27, 2016
5.850
5.890
5.823
5.877
36,890
+0.06(+1.07%)
Oct 26, 2016
5.860
5.870
5.790
5.815
74,761
-0.13(-2.19%)
Oct 25, 2016
6.000
6.040
5.900
5.945
206,370
+0.18(+3.12%)
Oct 24, 2016
5.840
5.841
5.730
5.765
200,984
+0.01(+0.26%)
Oct 21, 2016
5.740
5.770
5.700
5.750
51,325
-0.02(-0.35%)
Oct 20, 2016
5.780
5.790
5.700
5.770
170,165
-0.08(-1.37%)
Oct 19, 2016
5.820
5.860
5.800
5.850
167,493
+0.04(+0.69%)
Oct 18, 2016
5.790
5.810
5.720
5.810
105,591
+0.26(+4.68%)
Oct 17, 2016
5.610
5.630
5.540
5.550
115,759
+0.02(+0.36%)
Oct 14, 2016
5.620
5.640
5.500
5.530
51,977
-0.13(-2.30%)
Oct 13, 2016
5.610
5.660
5.550
5.660
200,622
-0.01(-0.18%)
Oct 12, 2016
5.570
5.720
5.550
5.670
182,267
+0.39(+7.39%)
Oct 11, 2016
5.570
5.570
5.280
5.280
142,768
-0.30(-5.38%)
Oct 10, 2016
5.540
5.600
5.540
5.580
31,706
+0.08(+1.45%)
Oct 07, 2016
5.530
5.530
5.455
5.500
234,547
+0.11(+1.95%)
Oct 06, 2016
5.400
5.410
5.370
5.395
75,303
-0.05(-0.83%)
Oct 05, 2016
5.425
5.450
5.380
5.440
68,633
+0.00(+0.00%)
Oct 04, 2016
5.550
5.550
5.400
5.440
96,387
-0.01(-0.27%)
Oct 03, 2016
5.450
5.480
5.430
5.455
37,017
+0.00(+0.09%)
Sep 30, 2016
5.500
5.500
5.428
5.450
232,088
-0.05(-0.91%)
Sep 29, 2016
5.540
5.572
5.470
5.500
46,178
-0.02(-0.36%)
Sep 28, 2016
5.400
5.520
5.390
5.520
96,278
+0.14(+2.70%)
Sep 27, 2016
5.280
5.400
5.262
5.375
104,152
-0.00(-0.09%)
Sep 26, 2016
5.340
5.400
5.330
5.380
66,070
-0.02(-0.37%)
Sep 23, 2016
5.370
5.470
5.360
5.400
74,113
+0.02(+0.37%)
Sep 22, 2016
5.460
5.470
5.360
5.380
327,614
+0.19(+3.66%)
Sep 21, 2016
5.070
5.190
5.040
5.190
76,849
+0.14(+2.77%)
Sep 20, 2016
5.060
5.090
5.030
5.050
176,812
+0.03(+0.60%)
Sep 19, 2016
5.020
5.070
4.970
5.020
182,607
+0.25(+5.24%)
Sep 16, 2016
4.740
4.800
4.740
4.770
114,353
-0.01(-0.21%)
Sep 15, 2016
4.710
4.820
4.700
4.780
38,302
+0.04(+0.95%)
Sep 14, 2016
4.720
4.780
4.700
4.735
86,689
+0.12(+2.60%)
Sep 13, 2016
4.730
4.740
4.600
4.615
111,200
-0.23(-4.85%)
Sep 12, 2016
4.680
4.850
4.680
4.850
66,945
+0.04(+0.83%)
Sep 09, 2016
4.880
4.880
4.770
4.810
96,163
-0.10(-1.94%)
Sep 08, 2016
4.910
4.930
4.870
4.905
57,484
-0.01(-0.20%)
Sep 07, 2016
4.928
4.950
4.900
4.915
90,436
-0.02(-0.41%)
Sep 06, 2016
4.840
4.960
4.840
4.935
248,163
+0.12(+2.60%)
Sep 02, 2016
4.810
4.810
4.810
0
+0.15(+3.33%)
Sep 01, 2016
4.630
4.680
4.610
4.655
126,182
+0.13(+2.87%)
Aug 31, 2016
4.510
4.540
4.460
4.525
197,538
-0.04(-0.98%)
Aug 30, 2016
4.640
4.640
4.540
4.570
235,521
-0.13(-2.77%)
Aug 29, 2016
4.670
4.730
4.670
4.700
66,343
-0.02(-0.42%)
Aug 26, 2016
4.800
4.859
4.670
4.720
112,117
+0.06(+1.37%)
Aug 25, 2016
4.640
4.690
4.610
4.656
138,997
-0.12(-2.59%)
Aug 24, 2016
4.760
4.860
4.748
4.780
199,292
-0.13(-2.65%)
Aug 23, 2016
4.920
4.980
4.910
4.910
167,688
+0.08(+1.70%)
Aug 22, 2016
4.770
4.830
4.730
4.828
134,449
-0.07(-1.37%)
Aug 19, 2016
4.970
4.970
4.855
4.895
62,687
-0.24(-4.58%)
Aug 18, 2016
5.152
5.152
5.090
5.130
93,512
+0.09(+1.79%)
Aug 17, 2016
5.000
5.040
4.920
5.040
140,025
-0.06(-1.14%)
Aug 16, 2016
5.040
5.110
5.030
5.098
72,229
+0.18(+3.72%)
Aug 15, 2016
4.910
4.940
4.900
4.915
94,225
-0.08(-1.50%)
Aug 12, 2016
5.040
5.058
4.980
4.990
112,661
-0.14(-2.82%)
Aug 11, 2016
5.050
5.150
5.050
5.135
146,328
+0.10(+2.09%)
Aug 10, 2016
5.091
5.100
5.013
5.030
49,486
+0.04(+0.80%)
Aug 09, 2016
5.060
5.090
4.990
4.990
94,582
-0.06(-1.19%)
Aug 08, 2016
4.980
5.050
4.980
5.050
79,911
+0.10(+2.02%)
Aug 05, 2016
4.920
4.990
4.910
4.950
202,256
+0.04(+0.81%)
Aug 04, 2016
4.850
4.910
4.820
4.910
62,276
+0.03(+0.51%)
Aug 03, 2016
4.890
4.900
4.840
4.885
76,093
-0.04(-0.71%)
Aug 02, 2016
4.930
4.960
4.860
4.920
124,456
+0.04(+0.82%)
Aug 01, 2016
4.920
4.940
4.850
4.880
75,113
+0.00(+0.00%)
Jul 29, 2016
4.860
4.930
4.830
4.880
84,152
+0.01(+0.21%)
Jul 28, 2016
4.920
4.930
4.840
4.870
37,315
-0.09(-1.81%)
Jul 27, 2016
4.910
5.000
4.890
4.960
205,351
+0.09(+1.85%)
Jul 26, 2016
4.822
4.900
4.820
4.870
151,200
+0.07(+1.46%)
Jul 25, 2016
4.820
4.820
4.760
4.800
65,775
+0.00(+0.00%)
Jul 22, 2016
4.790
4.800
4.760
4.800
61,604
+0.04(+0.95%)
Jul 21, 2016
4.720
4.825
4.720
4.755
94,487
+0.21(+4.51%)
Jul 20, 2016
4.470
4.590
4.430
4.550
92,565
-0.11(-2.28%)
Jul 19, 2016
4.710
4.710
4.600
4.656
146,479
-0.22(-4.59%)
Jul 18, 2016
4.834
4.920
4.820
4.880
47,806
+0.05(+1.04%)
Jul 15, 2016
4.890
4.930
4.810
4.830
138,840
-0.07(-1.43%)
Jul 14, 2016
4.930
4.970
4.890
4.900
70,344
+0.01(+0.20%)
Jul 13, 2016
5.060
5.080
4.800
4.890
224,305
+0.02(+0.41%)
Jul 12, 2016
4.800
4.880
4.790
4.870
433,283
+0.33(+7.27%)
Jul 11, 2016
4.490
4.570
4.490
4.540
358,421
+0.26(+6.07%)
Jul 08, 2016
4.290
4.190
4.280
151,620
+0.09(+2.15%)
Jul 07, 2016
4.340
4.370
4.180
4.190
422,974
+0.12(+2.95%)
Jul 05, 2016
4.180
4.180
4.040
4.070
118,986
-0.04(-0.85%)
Jul 01, 2016
4.105
4.105
4.105
0
+0.02(+0.37%)
Jun 30, 2016
4.000
4.090
3.960
4.090
393,791
+0.18(+4.60%)
Jun 29, 2016
3.820
3.940
3.816
3.910
224,319
+0.20(+5.39%)
Jun 28, 2016
3.690
3.728
3.644
3.710
311,755
+0.11(+3.06%)
Jun 27, 2016
3.570
3.600
3.490
3.600
348,607
-0.12(-3.23%)
Jun 24, 2016
3.830
3.890
3.700
3.720
817,634
-0.75(-16.78%)
Jun 23, 2016
4.460
4.480
4.400
4.470
234,510
+0.18(+4.20%)
Jun 22, 2016
4.360
4.390
4.270
4.290
304,769
+0.07(+1.66%)
Jun 21, 2016
4.275
4.281
4.220
4.220
83,810
+0.03(+0.72%)
Jun 20, 2016
4.200
4.270
4.160
4.190
203,625
+0.20(+5.01%)
Jun 17, 2016
3.935
3.990
3.910
3.990
168,678
+0.10(+2.57%)
Jun 16, 2016
3.835
3.920
3.750
3.890
185,917
+0.10(+2.64%)
Jun 15, 2016
3.770
3.880
3.770
3.790
207,050
+0.20(+5.57%)
Jun 14, 2016
3.650
3.710
3.570
3.590
121,664
-0.14(-3.62%)
Jun 13, 2016
3.730
3.800
3.710
3.725
33,869
-0.02(-0.40%)
Jun 10, 2016
3.790
3.820
3.733
3.740
224,020
-0.20(-5.08%)
Jun 09, 2016
4.000
4.010
3.920
3.940
63,423
-0.23(-5.52%)
Jun 08, 2016
4.230
4.250
4.160
4.170
165,287
+0.18(+4.51%)
Jun 07, 2016
4.032
4.070
3.990
3.990
103,518
-0.13(-3.16%)
Jun 06, 2016
4.080
4.150
4.050
4.120
161,690
+0.21(+5.24%)
Jun 03, 2016
3.790
3.915
3.790
3.915
138,933
+0.23(+6.39%)
Jun 02, 2016
3.660
3.690
3.660
3.680
91,534
-0.02(-0.49%)
Jun 01, 2016
3.619
3.700
3.580
3.698
171,867
-0.07(-1.91%)
May 31, 2016
3.795
3.860
3.760
3.770
124,266
-0.12(-3.08%)
May 27, 2016
3.890
3.890
3.890
0
-0.06(-1.64%)
May 26, 2016
4.050
4.060
3.945
3.955
206,995
+0.06(+1.67%)
May 25, 2016
3.800
3.900
3.800
3.890
161,136
+0.14(+3.73%)
May 24, 2016
3.740
3.780
3.700
3.750
343,284
+0.06(+1.76%)
May 23, 2016
3.620
3.710
3.610
3.685
139,842
+0.02(+0.55%)
May 20, 2016
3.750
3.775
3.652
3.665
90,501
-0.02(-0.41%)
May 19, 2016
3.690
3.750
3.610
3.680
135,501
-0.07(-1.76%)
May 18, 2016
3.710
3.840
3.700
3.746
147,866
-0.13(-3.33%)
May 17, 2016
3.870
3.950
3.820
3.875
194,048
+0.05(+1.31%)
May 16, 2016
3.770
3.860
3.770
3.825
114,762
+0.19(+5.08%)
May 13, 2016
3.690
3.710
3.640
3.640
296,741
-0.15(-3.96%)
May 12, 2016
3.920
3.920
3.720
3.790
251,142
-0.12(-3.07%)
May 11, 2016
3.920
3.940
3.870
3.910
169,401
+0.05(+1.30%)
May 10, 2016
3.800
3.880
3.780
3.860
350,591
+0.04(+1.05%)
May 09, 2016
3.845
3.880
3.760
3.820
394,676
-0.35(-8.40%)
May 06, 2016
3.996
4.170
3.980
4.170
102,882
+0.04(+0.97%)
May 05, 2016
4.210
4.250
4.120
4.130
156,291
+0.00(+0.00%)
May 04, 2016
4.160
4.260
4.120
4.130
288,124
-0.24(-5.49%)
May 03, 2016
4.390
4.395
4.300
4.370
319,321
-0.34(-7.22%)
May 02, 2016
4.740
4.740
4.640
4.710
61,194
-0.04(-0.84%)
Apr 29, 2016
4.630
4.820
4.630
4.750
322,400
+0.32(+7.22%)
Apr 28, 2016
4.370
4.520
4.352
4.430
150,540
-0.03(-0.67%)
Apr 27, 2016
4.330
4.460
4.320
4.460
67,603
+0.08(+1.71%)
Apr 26, 2016
4.420
4.421
4.358
4.385
126,509
+0.01(+0.34%)
Apr 25, 2016
4.510
4.510
4.350
4.370
354,052
-0.20(-4.38%)
Apr 22, 2016
4.630
4.645
4.510
4.570
449,881
-0.11(-2.35%)
Apr 21, 2016
4.870
4.900
4.640
4.680
180,716
-0.16(-3.31%)
Apr 20, 2016
4.750
4.880
4.720
4.840
258,336
+0.01(+0.31%)
Apr 19, 2016
4.650
4.850
4.650
4.825
485,024
+0.37(+8.18%)
Apr 18, 2016
4.320
4.480
4.310
4.460
135,512
+0.10(+2.29%)
Apr 15, 2016
4.340
4.380
4.310
4.360
165,659
-0.07(-1.58%)
Apr 14, 2016
4.430
4.480
4.370
4.430
151,221
+0.00(+0.02%)
Apr 13, 2016
4.400
4.450
4.370
4.429
187,963
+0.17(+3.97%)
Apr 12, 2016
4.160
4.270
4.140
4.260
478,827
+0.31(+7.79%)
Apr 11, 2016
3.950
4.010
3.940
3.952
363,652
+0.10(+2.65%)
Apr 08, 2016
3.780
3.860
3.780
3.850
397,721
+0.17(+4.62%)
Apr 07, 2016
3.785
3.830
3.670
3.680
356,985
-0.28(-7.07%)
Apr 06, 2016
3.778
3.960
3.740
3.960
320,864
-0.03(-0.75%)
Apr 05, 2016
3.938
4.040
3.915
3.990
377,069
-0.21(-4.95%)
Apr 04, 2016
4.295
4.310
4.180
4.198
73,030
-0.05(-1.22%)
Apr 01, 2016
4.180
4.270
4.150
4.250
108,063
-0.22(-4.92%)
Mar 31, 2016
4.382
4.497
4.382
4.470
156,578
+0.14(+3.23%)
Mar 30, 2016
4.410
4.431
4.300
4.330
178,902
+0.12(+2.97%)
Mar 29, 2016
4.080
4.220
4.010
4.205
882,536
-0.08(-1.98%)
Mar 28, 2016
4.240
4.319
4.230
4.290
106,708
+0.01(+0.35%)
Mar 24, 2016
4.275
4.275
4.275
0
+0.04(+1.06%)
Mar 23, 2016
4.400
4.420
4.220
4.230
253,838
-0.25(-5.58%)
Mar 22, 2016
4.460
4.520
4.440
4.480
220,405
-0.09(-2.08%)
Mar 21, 2016
4.510
4.590
4.460
4.575
339,870
+0.00(+0.11%)
Mar 18, 2016
4.628
4.660
4.560
4.570
572,369
+0.07(+1.56%)
Mar 17, 2016
4.505
4.540
4.440
4.500
735,358
+0.33(+7.91%)
Mar 16, 2016
3.985
4.170
3.970
4.170
263,239
+0.21(+5.30%)
Mar 15, 2016
3.940
3.960
3.860
3.960
151,463
-0.18(-4.46%)
Mar 14, 2016
4.220
4.260
4.140
4.145
701,902
+0.09(+2.35%)
Mar 11, 2016
3.980
4.070
3.930
4.050
141,109
+0.08(+2.02%)
Mar 10, 2016
3.820
3.980
3.790
3.970
391,986
-0.06(-1.49%)
Mar 09, 2016
4.030
4.070
3.850
4.030
237,543
+0.10(+2.41%)
Mar 08, 2016
4.330
4.340
3.892
3.935
801,128
-0.83(-17.51%)
Mar 07, 2016
4.425
4.839
4.410
4.770
861,275
+0.39(+9.03%)
Mar 04, 2016
4.160
4.340
4.150
4.375
1,745,158
+0.30(+7.49%)
Mar 03, 2016
4.020
4.080
3.930
4.070
1,014,601
+0.22(+5.71%)
Mar 02, 2016
3.630
3.870
3.620
3.850
544,184
+0.23(+6.35%)
Mar 01, 2016
3.565
3.650
3.500
3.620
462,229
-0.01(-0.28%)
Feb 29, 2016
3.640
3.700
3.600
3.630
286,614
+0.14(+4.01%)
Feb 26, 2016
3.450
3.530
3.420
3.490
270,529
+0.18(+5.44%)
Feb 25, 2016
3.325
3.350
3.220
3.310
236,105
+0.01(+0.30%)
Feb 24, 2016
3.190
3.310
3.140
3.300
393,454
-0.28(-7.82%)
Feb 23, 2016
3.630
3.670
3.520
3.580
449,727
-0.08(-2.19%)
Feb 22, 2016
3.540
3.710
3.520
3.660
509,629
+0.32(+9.58%)
Feb 19, 2016
3.280
3.360
3.270
3.340
135,595
+0.05(+1.52%)
Feb 18, 2016
3.380
3.390
3.280
3.290
450,009
-0.06(-1.79%)
Feb 17, 2016
3.172
3.390
3.170
3.350
1,178,958
+0.45(+15.32%)
Feb 16, 2016
2.920
2.920
2.850
2.905
176,918
+0.08(+3.01%)
Feb 12, 2016
2.820
2.820
2.820
0
+0.30(+11.90%)
Feb 11, 2016
2.490
2.560
2.460
2.520
398,786
-0.15(-5.44%)
Feb 10, 2016
2.580
2.690
2.560
2.665
153,092
-0.09(-3.34%)
Feb 09, 2016
2.700
2.850
2.670
2.757
1,152,644
-0.19(-6.54%)
Feb 08, 2016
2.797
2.960
2.784
2.950
463,150
+0.08(+2.79%)
Feb 05, 2016
2.850
2.940
2.840
2.870
460,755
+0.07(+2.50%)
Feb 04, 2016
2.640
2.870
2.630
2.800
723,477
+0.31(+12.45%)
Feb 03, 2016
2.440
2.490
2.360
2.490
545,430
+0.14(+5.96%)
Feb 02, 2016
2.389
2.390
2.290
2.350
327,898
-0.14(-5.62%)
Feb 01, 2016
2.430
2.500
2.400
2.490
380,254
-0.05(-2.16%)
Jan 29, 2016
2.450
2.550
2.440
2.545
592,834
-0.04(-1.74%)
Jan 28, 2016
2.640
2.640
2.500
2.590
604,491
+0.10(+4.23%)
Jan 27, 2016
2.520
2.640
2.480
2.485
747,921
+0.03(+1.22%)
Jan 26, 2016
2.400
2.460
2.370
2.455
974,070
+0.21(+9.60%)
Jan 25, 2016
2.300
2.320
2.230
2.240
659,941
+0.00(+0.00%)
Jan 22, 2016
2.360
2.360
2.175
2.240
816,575
-0.03(-1.32%)
Jan 21, 2016
2.080
2.320
2.080
2.270
756,046
+0.23(+11.30%)
Jan 20, 2016
2.110
2.110
1.950
2.039
1,634,127
-0.21(-9.36%)
Jan 19, 2016
2.259
2.270
2.170
2.250
1,904,328
+0.17(+8.17%)
Jan 15, 2016
2.080
2.080
2.080
0
-0.14(-6.31%)
Jan 14, 2016
2.120
2.290
2.090
2.220
935,996
+0.21(+10.17%)
Jan 13, 2016
2.130
2.130
1.990
2.015
885,529
-0.02(-1.23%)
Jan 12, 2016
2.120
2.120
1.990
2.040
2,513,777
-0.07(-3.32%)
Jan 11, 2016
2.280
2.080
2.110
548,698
-0.13(-5.80%)
Jan 08, 2016
2.290
2.310
2.200
2.240
605,760
-0.02(-0.88%)
Jan 07, 2016
2.285
2.310
2.210
2.260
541,783
-0.17(-7.00%)
Jan 06, 2016
2.420
2.460
2.410
2.430
348,260
-0.16(-6.18%)
Jan 05, 2016
2.600
2.610
2.520
2.590
419,964
+0.09(+3.60%)
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.