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
Algonquin Power & Util
(NY:
AQN
)
6.210
+0.040 (+0.65%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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 (%)
Feb 28, 2019
5.750
5.823
5.735
5.792
534,509
+0.03(+0.54%)
Feb 27, 2019
5.766
5.795
5.714
5.761
1,314,742
-0.05(-0.81%)
Feb 26, 2019
5.724
5.823
5.724
5.808
540,004
+0.08(+1.37%)
Feb 25, 2019
5.808
5.808
5.703
5.729
278,905
-0.05(-0.81%)
Feb 22, 2019
5.745
5.803
5.714
5.776
464,312
+0.03(+0.55%)
Feb 21, 2019
5.667
5.755
5.661
5.745
581,053
+0.07(+1.20%)
Feb 20, 2019
5.719
5.719
5.667
5.677
482,718
-0.03(-0.55%)
Feb 19, 2019
5.614
5.714
5.604
5.708
478,774
+0.09(+1.67%)
Feb 15, 2019
5.656
5.661
5.588
5.614
436,741
-0.03(-0.46%)
Feb 14, 2019
5.641
5.661
5.562
5.641
602,837
-0.01(-0.09%)
Feb 13, 2019
5.708
5.708
5.630
5.646
584,218
-0.06(-1.01%)
Feb 12, 2019
5.750
5.750
5.677
5.703
343,744
-0.01(-0.09%)
Feb 11, 2019
5.792
5.792
5.703
5.708
317,427
-0.08(-1.35%)
Feb 08, 2019
5.787
5.813
5.761
5.787
356,132
-0.04(-0.63%)
Feb 07, 2019
5.776
5.834
5.761
5.823
377,531
+0.03(+0.45%)
Feb 06, 2019
5.818
5.839
5.782
5.797
287,433
-0.03(-0.45%)
Feb 05, 2019
5.782
5.839
5.782
5.823
351,236
+0.05(+0.81%)
Feb 04, 2019
5.792
5.813
5.757
5.776
681,557
+0.00(+0.00%)
Feb 01, 2019
5.766
5.818
5.755
5.776
414,913
+0.01(+0.18%)
Jan 31, 2019
5.745
5.797
5.708
5.766
395,655
+0.04(+0.64%)
Jan 30, 2019
5.688
5.745
5.656
5.729
303,970
+0.06(+1.01%)
Jan 29, 2019
5.646
5.688
5.646
5.672
291,676
+0.02(+0.37%)
Jan 28, 2019
5.682
5.714
5.641
5.651
425,743
-0.06(-1.01%)
Jan 25, 2019
5.693
5.735
5.656
5.708
558,324
+0.06(+1.02%)
Jan 24, 2019
5.567
5.661
5.567
5.651
659,364
+0.09(+1.69%)
Jan 23, 2019
5.562
5.588
5.518
5.557
311,229
+0.01(+0.09%)
Jan 22, 2019
5.536
5.583
5.526
5.552
413,615
-0.02(-0.28%)
Jan 18, 2019
5.547
5.578
5.520
5.567
322,051
+0.04(+0.76%)
Jan 17, 2019
5.484
5.578
5.484
5.526
351,763
+0.02(+0.28%)
Jan 16, 2019
5.531
5.541
5.468
5.510
526,691
-0.02(-0.38%)
Jan 15, 2019
5.411
5.536
5.411
5.531
656,323
+0.14(+2.62%)
Jan 14, 2019
5.442
5.458
5.359
5.390
571,351
-0.06(-1.15%)
Jan 11, 2019
5.468
5.500
5.434
5.453
481,545
-0.01(-0.19%)
Jan 10, 2019
5.453
5.479
5.416
5.463
699,592
+0.02(+0.38%)
Jan 09, 2019
5.432
5.453
5.390
5.442
630,655
+0.02(+0.39%)
Jan 08, 2019
5.379
5.426
5.364
5.421
790,383
+0.06(+1.17%)
Jan 07, 2019
5.322
5.364
5.291
5.359
483,233
+0.08(+1.58%)
Jan 04, 2019
5.275
5.332
5.223
5.275
789,044
+0.03(+0.60%)
Jan 03, 2019
5.218
5.270
5.171
5.244
769,057
+0.04(+0.80%)
Jan 02, 2019
5.228
5.238
5.171
5.202
515,391
-0.05(-0.90%)
Dec 31, 2018
5.212
5.275
5.207
5.249
548,176
+0.07(+1.41%)
Dec 28, 2018
5.171
5.212
5.155
5.176
866,015
+0.08(+1.60%)
Dec 27, 2018
5.028
5.099
4.942
5.094
831,805
+0.06(+1.21%)
Dec 26, 2018
4.993
5.038
4.902
5.033
438,219
+0.05(+1.02%)
Dec 24, 2018
5.089
5.115
4.947
4.983
473,080
-0.14(-2.67%)
Dec 21, 2018
5.231
5.241
5.120
5.120
1,406,222
-0.10(-1.85%)
Dec 20, 2018
5.256
5.282
5.201
5.216
447,169
-0.03(-0.48%)
Dec 19, 2018
5.373
5.373
5.236
5.241
836,658
-0.10(-1.90%)
Dec 18, 2018
5.338
5.353
5.282
5.343
931,026
+0.03(+0.57%)
Dec 17, 2018
5.373
5.414
5.292
5.312
715,871
-0.06(-1.04%)
Dec 14, 2018
5.348
5.464
5.332
5.368
885,793
-0.13(-2.40%)
Dec 13, 2018
5.378
5.510
5.373
5.500
429,436
+0.12(+2.26%)
Dec 12, 2018
5.520
5.556
5.338
5.378
673,635
-0.12(-2.12%)
Dec 11, 2018
5.449
5.556
5.431
5.495
533,948
+0.05(+0.93%)
Dec 10, 2018
5.505
5.505
5.381
5.444
368,851
-0.06(-1.11%)
Dec 07, 2018
5.424
5.515
5.424
5.505
452,169
+0.09(+1.59%)
Dec 06, 2018
5.358
5.424
5.317
5.419
905,160
+0.05(+0.94%)
Dec 04, 2018
5.449
5.500
5.348
5.368
546,666
-0.06(-1.03%)
Dec 03, 2018
5.409
5.439
5.368
5.424
885,186
+0.06(+1.04%)
Nov 30, 2018
5.317
5.378
5.317
5.368
294,738
+0.03(+0.57%)
Nov 29, 2018
5.297
5.338
5.297
5.338
192,528
+0.04(+0.77%)
Nov 28, 2018
5.282
5.317
5.241
5.297
295,630
+0.01(+0.10%)
Nov 27, 2018
5.292
5.327
5.251
5.292
149,014
-0.01(-0.10%)
Nov 26, 2018
5.338
5.338
5.246
5.297
220,428
-0.04(-0.67%)
Nov 23, 2018
5.322
5.348
5.297
5.332
103,375
+0.01(+0.19%)
Nov 21, 2018
5.322
5.322
5.322
0
+0.07(+1.35%)
Nov 20, 2018
5.322
5.322
5.236
5.251
409,404
-0.08(-1.52%)
Nov 19, 2018
5.358
5.363
5.312
5.332
216,151
-0.02(-0.28%)
Nov 16, 2018
5.398
5.419
5.322
5.348
281,323
-0.06(-1.12%)
Nov 15, 2018
5.383
5.464
5.373
5.409
413,198
+0.01(+0.09%)
Nov 14, 2018
5.363
5.454
5.322
5.403
383,913
+0.06(+1.14%)
Nov 13, 2018
5.282
5.368
5.236
5.343
471,177
+0.07(+1.35%)
Nov 12, 2018
5.231
5.297
5.201
5.272
302,010
+0.04(+0.78%)
Nov 09, 2018
5.201
5.256
5.069
5.231
444,277
-0.09(-1.62%)
Nov 08, 2018
5.348
5.373
5.297
5.317
240,432
-0.03(-0.47%)
Nov 07, 2018
5.267
5.358
5.262
5.343
418,051
+0.09(+1.64%)
Nov 06, 2018
5.160
5.256
5.160
5.256
252,287
+0.09(+1.67%)
Nov 05, 2018
5.069
5.191
5.069
5.170
236,151
+0.12(+2.31%)
Nov 02, 2018
5.104
5.104
5.033
5.054
271,656
-0.04(-0.70%)
Nov 01, 2018
5.089
5.135
5.064
5.089
370,395
+0.03(+0.60%)
Oct 31, 2018
5.074
5.120
5.041
5.059
442,961
-0.05(-0.99%)
Oct 30, 2018
5.150
5.180
5.094
5.109
353,599
-0.03(-0.49%)
Oct 29, 2018
5.206
5.206
5.115
5.135
329,168
-0.05(-0.88%)
Oct 26, 2018
5.140
5.206
5.109
5.180
271,853
+0.03(+0.59%)
Oct 25, 2018
5.191
5.206
5.145
5.150
308,062
-0.06(-1.07%)
Oct 24, 2018
5.104
5.231
5.094
5.206
240,874
+0.11(+2.19%)
Oct 23, 2018
5.109
5.160
5.082
5.094
636,092
-0.04(-0.69%)
Oct 22, 2018
5.155
5.160
5.104
5.130
262,350
-0.02(-0.30%)
Oct 19, 2018
5.104
5.185
5.084
5.145
569,551
+0.03(+0.59%)
Oct 18, 2018
5.059
5.125
5.028
5.115
531,280
+0.06(+1.10%)
Oct 17, 2018
5.074
5.074
5.038
5.059
848,110
-0.02(-0.30%)
Oct 16, 2018
5.028
5.079
5.008
5.074
239,505
+0.08(+1.62%)
Oct 15, 2018
4.983
5.044
4.957
4.993
253,621
+0.02(+0.31%)
Oct 12, 2018
5.018
5.028
4.942
4.978
318,214
+0.02(+0.31%)
Oct 11, 2018
4.947
5.023
4.881
4.962
819,806
-0.03(-0.51%)
Oct 10, 2018
5.069
5.069
4.988
4.988
357,166
-0.08(-1.60%)
Oct 09, 2018
5.033
5.074
5.003
5.069
453,329
+0.00(+0.00%)
Oct 08, 2018
5.079
5.089
5.033
5.069
182,171
+0.03(+0.60%)
Oct 05, 2018
5.038
5.074
5.003
5.038
513,720
-0.07(-1.39%)
Oct 04, 2018
5.175
5.175
5.028
5.109
256,990
-0.08(-1.47%)
Oct 03, 2018
5.246
5.277
5.175
5.185
166,276
-0.06(-1.16%)
Oct 02, 2018
5.241
5.267
5.211
5.246
227,927
+0.01(+0.10%)
Oct 01, 2018
5.267
5.282
5.160
5.241
535,226
-0.01(-0.19%)
Sep 28, 2018
5.216
5.267
5.206
5.251
204,778
+0.05(+0.88%)
Sep 27, 2018
5.196
5.231
5.155
5.206
896,022
+0.10(+2.04%)
Sep 26, 2018
5.146
5.180
5.097
5.102
288,919
-0.04(-0.86%)
Sep 25, 2018
5.210
5.210
5.126
5.146
204,074
-0.05(-0.95%)
Sep 24, 2018
5.274
5.274
5.180
5.195
366,814
-0.04(-0.75%)
Sep 21, 2018
5.146
5.269
5.121
5.235
1,361,609
+0.03(+0.66%)
Sep 20, 2018
5.195
5.210
5.141
5.200
307,528
+0.00(+0.09%)
Sep 19, 2018
5.220
5.235
5.156
5.195
491,001
-0.02(-0.47%)
Sep 18, 2018
5.200
5.230
5.175
5.220
257,743
+0.02(+0.38%)
Sep 17, 2018
5.161
5.215
5.136
5.200
432,191
+0.05(+1.05%)
Sep 14, 2018
5.195
5.195
5.121
5.146
188,046
-0.05(-0.95%)
Sep 13, 2018
5.215
5.215
5.166
5.195
143,546
+0.00(+0.09%)
Sep 12, 2018
5.111
5.220
5.111
5.190
368,375
+0.08(+1.64%)
Sep 11, 2018
5.141
5.156
5.097
5.107
231,766
-0.03(-0.58%)
Sep 10, 2018
5.151
5.156
5.097
5.136
351,794
+0.04(+0.77%)
Sep 07, 2018
5.175
5.195
5.028
5.097
269,885
-0.11(-2.17%)
Sep 06, 2018
5.077
5.222
5.077
5.210
452,964
+0.13(+2.52%)
Sep 05, 2018
5.003
5.092
4.978
5.082
208,816
+0.08(+1.57%)
Sep 04, 2018
5.057
5.097
4.993
5.003
204,296
-0.09(-1.84%)
Aug 31, 2018
5.097
5.097
5.097
0
-0.02(-0.39%)
Aug 30, 2018
5.097
5.141
5.087
5.116
189,392
+0.01(+0.29%)
Aug 29, 2018
5.116
5.121
5.072
5.102
118,201
+0.00(+0.00%)
Aug 28, 2018
5.102
5.116
5.082
5.102
141,987
+0.02(+0.39%)
Aug 27, 2018
5.038
5.092
5.038
5.082
347,926
+0.05(+1.08%)
Aug 24, 2018
5.018
5.043
4.983
5.028
130,373
+0.03(+0.69%)
Aug 23, 2018
5.018
5.047
4.983
4.993
155,422
-0.04(-0.88%)
Aug 22, 2018
5.023
5.052
5.023
5.038
106,715
+0.00(+0.10%)
Aug 21, 2018
5.077
5.083
5.028
5.033
137,310
-0.04(-0.78%)
Aug 20, 2018
5.146
5.146
5.062
5.072
158,206
-0.06(-1.25%)
Aug 17, 2018
5.038
5.141
5.028
5.136
245,922
+0.12(+2.46%)
Aug 16, 2018
5.008
5.047
5.003
5.013
183,722
+0.00(+0.10%)
Aug 15, 2018
5.033
5.047
4.993
5.008
332,941
-0.03(-0.68%)
Aug 14, 2018
4.929
5.052
4.924
5.043
332,175
+0.12(+2.50%)
Aug 13, 2018
4.895
4.932
4.865
4.919
607,338
+0.02(+0.50%)
Aug 10, 2018
5.028
5.087
4.895
4.895
502,201
-0.14(-2.83%)
Aug 09, 2018
4.959
5.047
4.959
5.038
266,349
+0.08(+1.59%)
Aug 08, 2018
4.954
4.978
4.919
4.959
166,250
-0.01(-0.20%)
Aug 07, 2018
4.959
4.987
4.900
4.969
270,750
+0.04(+0.80%)
Aug 06, 2018
4.974
4.983
4.905
4.929
190,806
-0.03(-0.60%)
Aug 03, 2018
4.914
5.003
4.887
4.959
195,966
+0.06(+1.31%)
Aug 02, 2018
4.865
4.914
4.841
4.895
404,141
+0.04(+0.81%)
Aug 01, 2018
4.831
4.865
4.796
4.855
215,812
+0.02(+0.41%)
Jul 31, 2018
4.826
4.885
4.782
4.836
338,968
+0.00(+0.10%)
Jul 30, 2018
4.816
4.841
4.767
4.831
207,545
+0.01(+0.31%)
Jul 27, 2018
4.850
4.855
4.811
4.816
145,603
-0.03(-0.71%)
Jul 26, 2018
4.831
4.860
4.801
4.850
211,424
+0.01(+0.31%)
Jul 25, 2018
4.860
4.865
4.806
4.836
190,202
+0.00(+0.10%)
Jul 24, 2018
4.836
4.855
4.811
4.831
437,256
+0.01(+0.20%)
Jul 23, 2018
4.850
4.850
4.796
4.821
159,069
-0.02(-0.51%)
Jul 20, 2018
4.870
4.895
4.811
4.846
391,875
-0.01(-0.20%)
Jul 19, 2018
4.713
4.890
4.703
4.855
463,621
+0.13(+2.71%)
Jul 18, 2018
4.713
4.737
4.688
4.727
202,848
+0.01(+0.31%)
Jul 17, 2018
4.718
4.737
4.693
4.713
201,566
-0.01(-0.31%)
Jul 16, 2018
4.732
4.762
4.695
4.727
518,378
+0.01(+0.31%)
Jul 13, 2018
4.752
4.767
4.658
4.713
608,784
-0.04(-0.83%)
Jul 12, 2018
4.693
4.767
4.683
4.752
242,987
+0.07(+1.47%)
Jul 11, 2018
4.703
4.737
4.653
4.683
355,360
-0.04(-0.83%)
Jul 10, 2018
4.722
4.742
4.693
4.722
452,864
+0.01(+0.21%)
Jul 09, 2018
4.762
4.767
4.693
4.713
581,298
-0.04(-0.83%)
Jul 06, 2018
4.762
4.786
4.737
4.752
197,194
+0.00(+0.10%)
Jul 05, 2018
4.752
4.767
4.708
4.747
305,825
-0.00(-0.10%)
Jul 03, 2018
4.752
4.752
4.752
0
+0.01(+0.31%)
Jul 02, 2018
4.757
4.767
4.693
4.737
146,619
-0.02(-0.52%)
Jun 29, 2018
4.727
4.782
4.703
4.762
255,282
+0.06(+1.26%)
Jun 28, 2018
4.693
4.722
4.678
4.703
199,304
+0.10(+2.17%)
Jun 27, 2018
4.622
4.646
4.579
4.603
328,826
-0.01(-0.31%)
Jun 26, 2018
4.617
4.651
4.603
4.617
295,205
+0.00(+0.00%)
Jun 25, 2018
4.603
4.627
4.579
4.617
359,712
+0.02(+0.52%)
Jun 22, 2018
4.574
4.593
4.555
4.593
377,783
+0.03(+0.73%)
Jun 21, 2018
4.536
4.555
4.526
4.560
385,884
+0.02(+0.53%)
Jun 20, 2018
4.593
4.593
4.522
4.536
415,229
-0.03(-0.73%)
Jun 19, 2018
4.550
4.598
4.526
4.569
363,022
+0.00(+0.00%)
Jun 18, 2018
4.598
4.612
4.537
4.569
278,810
-0.02(-0.52%)
Jun 15, 2018
4.617
4.536
4.593
911,825
+0.01(+0.31%)
Jun 14, 2018
4.588
4.622
4.569
4.579
386,424
+0.00(+0.00%)
Jun 13, 2018
4.569
4.584
4.536
4.579
231,805
+0.01(+0.21%)
Jun 12, 2018
4.598
4.598
4.560
4.569
161,344
-0.01(-0.21%)
Jun 11, 2018
4.560
4.588
4.536
4.579
242,860
+0.00(+0.10%)
Jun 08, 2018
4.550
4.586
4.545
4.574
155,153
+0.03(+0.63%)
Jun 07, 2018
4.593
4.598
4.531
4.545
350,644
-0.05(-1.14%)
Jun 06, 2018
4.569
4.598
300,755
-0.03(-0.72%)
Jun 05, 2018
4.708
4.708
4.612
4.631
432,937
-0.06(-1.32%)
Jun 04, 2018
4.679
4.717
4.665
4.693
290,620
+0.02(+0.41%)
Jun 01, 2018
4.660
4.684
4.612
4.674
251,838
+0.02(+0.41%)
May 31, 2018
4.736
4.736
4.646
4.655
315,774
-0.08(-1.61%)
May 30, 2018
4.698
4.746
4.679
4.732
268,284
+0.03(+0.61%)
May 29, 2018
4.717
4.717
4.674
4.703
374,134
-0.02(-0.50%)
May 25, 2018
4.727
4.727
4.727
0
+0.00(+0.00%)
May 24, 2018
4.670
4.736
4.646
4.727
336,546
+0.06(+1.33%)
May 23, 2018
4.593
4.684
4.593
4.665
357,421
+0.05(+1.14%)
May 22, 2018
4.670
4.679
4.598
4.612
369,939
-0.06(-1.23%)
May 21, 2018
4.631
4.679
4.622
4.670
231,068
+0.05(+1.03%)
May 18, 2018
4.584
4.627
4.550
4.622
359,750
+0.03(+0.62%)
May 17, 2018
4.646
4.646
4.569
4.593
332,586
-0.04(-0.93%)
May 16, 2018
4.651
4.660
4.612
4.636
455,464
+0.00(+0.00%)
May 15, 2018
4.655
4.674
4.579
4.636
466,288
-0.04(-0.92%)
May 14, 2018
4.779
4.779
4.631
4.679
379,396
-0.06(-1.31%)
May 11, 2018
4.861
4.861
4.717
4.741
412,355
+0.03(+0.61%)
May 10, 2018
4.693
4.732
4.670
4.713
286,406
+0.05(+1.02%)
May 09, 2018
4.727
4.727
4.636
4.665
357,319
-0.06(-1.21%)
May 08, 2018
4.746
4.760
4.660
4.722
463,352
-0.05(-1.00%)
May 07, 2018
4.765
4.784
4.751
4.770
286,241
+0.02(+0.40%)
May 04, 2018
4.756
4.789
4.736
4.751
317,301
+0.01(+0.30%)
May 03, 2018
4.717
4.746
4.698
4.736
140,211
+0.02(+0.51%)
May 02, 2018
4.684
4.736
4.679
4.713
262,258
+0.04(+0.92%)
May 01, 2018
4.655
4.679
4.617
4.670
247,740
+0.02(+0.41%)
Apr 30, 2018
4.660
4.689
4.636
4.651
165,712
-0.01(-0.20%)
Apr 27, 2018
4.622
4.679
4.622
4.660
233,313
+0.04(+0.93%)
Apr 26, 2018
4.603
4.622
4.586
4.617
338,993
+0.02(+0.42%)
Apr 25, 2018
4.636
4.651
4.579
4.598
183,010
-0.06(-1.23%)
Apr 24, 2018
4.670
4.670
4.617
4.655
235,975
-0.00(-0.10%)
Apr 23, 2018
4.703
4.713
4.636
4.660
336,599
-0.05(-1.01%)
Apr 20, 2018
4.751
4.751
4.689
4.708
339,717
-0.04(-0.80%)
Apr 19, 2018
4.789
4.814
4.727
4.746
324,686
-0.04(-0.90%)
Apr 18, 2018
4.799
4.813
4.753
4.789
743,404
+0.02(+0.40%)
Apr 17, 2018
4.679
4.837
4.655
4.770
758,025
+0.09(+1.84%)
Apr 16, 2018
4.636
4.727
4.636
4.684
561,891
+0.05(+1.13%)
Apr 13, 2018
4.670
4.679
4.617
4.631
305,717
-0.02(-0.51%)
Apr 12, 2018
4.713
4.727
4.646
4.655
292,866
-0.07(-1.42%)
Apr 11, 2018
4.741
4.751
4.693
4.722
324,981
-0.02(-0.40%)
Apr 10, 2018
4.789
4.794
4.727
4.741
860,915
-0.02(-0.40%)
Apr 09, 2018
4.751
4.775
4.722
4.760
376,449
+0.03(+0.61%)
Apr 06, 2018
4.756
4.779
4.725
4.732
624,748
-0.04(-0.80%)
Apr 05, 2018
4.799
4.799
4.751
4.770
892,358
-0.02(-0.40%)
Apr 04, 2018
4.751
4.794
4.727
4.789
1,036,042
+0.01(+0.20%)
Apr 03, 2018
4.765
4.784
4.739
4.779
293,655
+0.04(+0.81%)
Apr 02, 2018
4.736
4.779
4.713
4.741
389,744
+0.00(+0.10%)
Mar 29, 2018
4.736
4.736
4.736
0
+0.01(+0.20%)
Mar 28, 2018
4.698
4.746
4.679
4.727
393,336
+0.11(+2.33%)
Mar 27, 2018
4.610
4.656
4.601
4.619
366,890
+0.01(+0.30%)
Mar 26, 2018
4.642
4.656
4.582
4.605
444,088
-0.05(-1.00%)
Mar 23, 2018
4.707
4.759
4.642
4.652
511,198
-0.02(-0.40%)
Mar 22, 2018
4.633
4.696
4.610
4.670
520,869
+0.04(+0.80%)
Mar 21, 2018
4.652
4.675
4.619
4.633
431,161
+0.01(+0.30%)
Mar 20, 2018
4.554
4.628
4.540
4.619
1,431,060
+0.06(+1.22%)
Mar 19, 2018
4.601
4.601
4.526
4.563
593,524
-0.03(-0.71%)
Mar 16, 2018
4.563
4.610
4.540
4.596
6,307,585
+0.03(+0.61%)
Mar 15, 2018
4.619
4.628
4.549
4.568
1,016,883
-0.06(-1.21%)
Mar 14, 2018
4.652
4.661
4.601
4.624
894,520
-0.00(-0.10%)
Mar 13, 2018
4.731
4.745
4.610
4.628
889,883
-0.09(-1.87%)
Mar 12, 2018
4.796
4.810
4.693
4.717
1,449,730
-0.01(-0.20%)
Mar 09, 2018
4.726
4.740
4.703
4.726
422,392
+0.06(+1.19%)
Mar 08, 2018
4.666
4.684
4.633
4.670
262,343
+0.01(+0.30%)
Mar 07, 2018
4.680
4.554
4.656
372,311
+0.08(+1.73%)
Mar 06, 2018
4.573
4.596
4.545
4.577
628,284
+0.05(+1.03%)
Mar 05, 2018
4.568
4.582
4.489
4.531
376,309
-0.07(-1.61%)
Mar 02, 2018
4.535
4.638
4.531
4.605
407,331
+0.03(+0.61%)
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.