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
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
11.54
+0.05 (+0.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2022
3.297
3.339
3.297
3.304
170,965
+0.04(+1.28%)
Feb 25, 2022
3.200
3.304
3.235
3.263
125,517
+0.06(+1.73%)
Feb 24, 2022
3.137
3.220
3.054
3.207
27,729
-0.02(-0.64%)
Feb 23, 2022
3.339
3.339
3.184
3.228
65,380
-0.08(-2.32%)
Feb 22, 2022
3.123
3.408
3.123
3.304
89,992
+0.13(+4.17%)
Feb 18, 2022
3.172
0
-0.01(-0.22%)
Feb 17, 2022
3.214
3.221
3.137
3.179
14,320
-0.01(-0.22%)
Feb 16, 2022
3.200
3.228
3.061
3.186
77,482
+0.06(+1.78%)
Feb 15, 2022
3.089
3.188
3.082
3.130
792,961
+0.04(+1.35%)
Feb 14, 2022
2.950
3.116
2.950
3.089
34,220
+0.06(+2.07%)
Feb 11, 2022
2.901
3.096
2.901
3.026
49,147
+0.14(+4.82%)
Feb 10, 2022
3.054
3.089
2.887
2.887
31,494
-0.10(-3.26%)
Feb 09, 2022
3.019
3.068
2.908
2.984
6,526
+0.00(+0.00%)
Feb 08, 2022
3.033
3.061
2.970
2.984
10,590
-0.05(-1.61%)
Feb 07, 2022
2.977
3.054
2.956
3.033
17,697
+0.10(+3.32%)
Feb 04, 2022
2.859
2.977
2.845
2.936
6,611
-0.03(-1.17%)
Feb 03, 2022
2.922
2.970
42,432
-0.05(-1.61%)
Feb 02, 2022
3.096
3.134
3.005
3.019
22,587
-0.11(-3.56%)
Feb 01, 2022
3.068
3.158
3.005
3.130
25,424
+0.05(+1.58%)
Jan 31, 2022
3.012
3.137
3.082
55,517
+0.09(+3.02%)
Jan 28, 2022
2.852
2.998
2.755
2.991
221,455
+0.18(+6.44%)
Jan 27, 2022
2.880
2.906
2.748
2.810
75,089
+0.03(+1.00%)
Jan 26, 2022
2.817
2.872
2.755
2.783
215,087
-0.01(-0.37%)
Jan 25, 2022
2.727
2.906
2.727
2.793
29,824
+0.02(+0.88%)
Jan 24, 2022
2.894
2.894
2.699
2.769
25,947
-0.15(-5.01%)
Jan 21, 2022
2.956
2.963
2.776
2.915
65,902
+0.00(+0.00%)
Jan 20, 2022
2.880
2.956
2.838
2.915
70,161
+0.07(+2.44%)
Jan 19, 2022
2.866
2.873
2.762
2.845
75,813
+0.03(+1.24%)
Jan 18, 2022
2.852
2.887
2.744
2.810
214,020
-0.02(-0.74%)
Jan 14, 2022
2.831
0
+0.02(+0.74%)
Jan 13, 2022
2.852
2.936
2.755
2.810
52,939
-0.03(-1.22%)
Jan 12, 2022
2.803
2.880
2.769
2.845
19,393
+0.01(+0.25%)
Jan 11, 2022
2.796
2.866
2.772
2.838
73,636
+0.01(+0.49%)
Jan 10, 2022
2.845
2.845
2.716
2.824
28,302
+0.06(+2.01%)
Jan 07, 2022
2.796
2.810
2.769
2.769
28,711
-0.05(-1.73%)
Jan 06, 2022
2.783
2.887
2.783
2.817
16,442
-0.01(-0.25%)
Jan 05, 2022
2.859
2.977
2.817
2.824
34,910
-0.06(-2.17%)
Jan 04, 2022
3.005
3.005
2.866
2.887
24,471
-0.08(-2.58%)
Jan 03, 2022
2.977
3.029
2.957
2.963
46,328
+0.00(+0.00%)
Dec 31, 2021
2.977
3.012
2.963
2.963
12,060
+0.02(+0.71%)
Dec 30, 2021
2.845
3.027
2.845
2.943
96,218
+0.13(+4.70%)
Dec 29, 2021
2.776
2.873
2.734
2.810
30,206
-0.01(-0.25%)
Dec 28, 2021
2.991
3.002
2.817
2.817
60,757
-0.14(-4.71%)
Dec 27, 2021
3.040
3.103
2.950
2.956
71,660
-0.04(-1.39%)
Dec 23, 2021
2.880
3.054
2.880
2.998
71,065
+0.09(+3.11%)
Dec 22, 2021
2.894
2.956
2.831
2.908
119,882
-0.01(-0.48%)
Dec 21, 2021
2.817
2.956
2.817
2.922
39,773
+0.14(+5.00%)
Dec 20, 2021
2.887
2.943
2.783
2.783
172,949
-0.13(-4.53%)
Dec 17, 2021
2.904
2.950
2.876
2.915
9,604
+0.04(+1.45%)
Dec 16, 2021
2.929
2.998
2.852
2.873
98,732
-0.06(-1.90%)
Dec 15, 2021
2.956
3.061
2.922
2.929
50,636
-0.04(-1.40%)
Dec 14, 2021
3.130
3.130
2.963
2.970
39,493
-0.15(-4.69%)
Dec 13, 2021
3.276
3.276
3.065
3.116
19,054
-0.07(-2.18%)
Dec 10, 2021
3.089
3.242
3.054
3.186
96,669
+0.11(+3.62%)
Dec 09, 2021
3.110
3.200
3.075
3.075
55,584
-0.08(-2.43%)
Dec 08, 2021
3.235
3.249
3.116
3.151
40,960
-0.10(-3.21%)
Dec 07, 2021
3.249
3.256
3.130
3.256
58,109
+0.09(+2.86%)
Dec 06, 2021
3.228
3.228
3.103
3.165
66,609
-0.03(-1.09%)
Dec 03, 2021
3.179
3.367
3.151
3.200
195,676
-0.04(-1.29%)
Dec 02, 2021
3.388
3.464
3.144
3.242
118,610
-0.11(-3.32%)
Dec 01, 2021
3.005
3.478
3.005
3.353
317,793
+0.40(+13.41%)
Nov 30, 2021
2.817
2.990
2.817
2.956
67,302
+0.10(+3.66%)
Nov 29, 2021
2.783
2.887
2.602
2.852
186,993
+0.03(+1.23%)
Nov 26, 2021
2.810
2.847
2.678
2.817
36,434
-0.05(-1.70%)
Nov 24, 2021
2.852
2.873
2.810
2.866
22,122
+0.01(+0.49%)
Nov 23, 2021
2.950
2.956
2.843
2.852
61,892
-0.08(-2.84%)
Nov 22, 2021
2.929
2.968
2.922
2.936
26,242
+0.00(+0.00%)
Nov 19, 2021
3.054
3.054
2.929
2.936
22,183
-0.10(-3.30%)
Nov 18, 2021
3.151
3.075
3.036
3.036
11,140
-0.14(-4.30%)
Nov 17, 2021
3.190
3.193
3.136
3.172
13,594
-0.01(-0.44%)
Nov 16, 2021
3.235
3.235
3.144
3.186
27,223
-0.10(-3.17%)
Nov 15, 2021
3.270
3.363
3.235
3.290
29,266
+0.02(+0.64%)
Nov 12, 2021
3.235
3.304
3.069
3.269
46,252
-0.01(-0.21%)
Nov 11, 2021
3.235
3.337
3.235
3.276
11,129
+0.01(+0.21%)
Nov 10, 2021
3.269
3.269
139,877
-0.04(-1.26%)
Nov 09, 2021
3.409
3.409
3.311
3.311
27,445
-0.03(-1.04%)
Nov 08, 2021
3.346
3.367
3.304
3.346
18,164
+0.01(+0.42%)
Nov 05, 2021
3.353
3.422
3.311
3.332
73,759
-0.02(-0.62%)
Nov 04, 2021
3.464
3.478
3.311
3.353
28,539
-0.07(-2.03%)
Nov 03, 2021
3.402
3.471
3.388
3.423
24,969
+0.03(+0.82%)
Nov 02, 2021
3.471
3.471
3.355
3.395
12,390
-0.03(-1.01%)
Nov 01, 2021
3.311
3.436
3.263
3.429
59,388
+0.17(+5.12%)
Oct 29, 2021
3.409
3.409
3.235
3.263
24,051
-0.15(-4.29%)
Oct 28, 2021
3.423
3.541
3.346
3.409
90,518
-0.03(-1.01%)
Oct 27, 2021
3.478
3.499
3.384
3.443
37,670
-0.06(-1.79%)
Oct 26, 2021
3.457
3.527
3.506
67,582
+0.05(+1.41%)
Oct 25, 2021
3.353
3.457
3.290
3.457
46,859
+0.08(+2.26%)
Oct 22, 2021
3.263
3.402
3.200
3.381
42,887
+0.10(+2.97%)
Oct 21, 2021
3.416
3.429
3.269
3.283
52,423
-0.11(-3.28%)
Oct 20, 2021
3.402
3.423
3.339
3.395
24,021
+0.02(+0.62%)
Oct 19, 2021
3.256
3.409
3.256
3.374
50,500
+0.13(+3.85%)
Oct 18, 2021
3.172
3.269
3.158
3.249
37,769
+0.05(+1.52%)
Oct 15, 2021
3.116
3.235
3.116
3.200
39,693
+0.08(+2.68%)
Oct 14, 2021
3.130
3.193
3.082
3.116
78,414
+0.00(+0.00%)
Oct 13, 2021
3.116
3.214
3.061
3.116
32,154
+0.03(+0.82%)
Oct 12, 2021
3.075
3.151
3.033
3.091
48,727
+0.00(+0.08%)
Oct 11, 2021
2.991
3.179
2.977
3.089
79,424
+0.01(+0.23%)
Oct 08, 2021
3.054
3.144
3.054
3.082
8,636
+0.01(+0.23%)
Oct 07, 2021
3.040
3.186
3.043
3.075
39,054
-0.02(-0.67%)
Oct 06, 2021
3.283
3.283
3.040
3.096
109,329
-0.16(-4.91%)
Oct 05, 2021
3.269
3.290
3.200
3.256
18,932
+0.03(+0.86%)
Oct 04, 2021
3.249
3.249
3.111
3.228
69,984
+0.01(+0.43%)
Oct 01, 2021
2.859
3.249
2.859
3.214
131,454
+0.37(+12.96%)
Sep 30, 2021
2.803
2.872
2.800
2.845
37,815
+0.06(+2.25%)
Sep 29, 2021
2.776
2.872
2.776
2.783
50,953
+0.02(+0.76%)
Sep 28, 2021
2.873
2.873
2.741
2.762
57,768
-0.10(-3.64%)
Sep 27, 2021
2.769
2.866
2.758
2.866
33,005
+0.10(+3.78%)
Sep 24, 2021
2.824
2.859
2.762
2.762
41,494
-0.10(-3.64%)
Sep 23, 2021
2.894
2.950
2.866
2.866
45,637
-0.03(-0.96%)
Sep 22, 2021
2.852
2.973
2.852
2.894
160,699
+0.01(+0.48%)
Sep 21, 2021
2.845
2.909
2.817
2.880
47,257
+0.02(+0.73%)
Sep 20, 2021
2.977
2.977
2.852
2.859
65,581
-0.22(-7.22%)
Sep 17, 2021
3.186
3.186
3.040
3.082
65,695
-0.07(-2.21%)
Sep 16, 2021
3.172
3.228
3.054
3.151
54,838
+0.01(+0.44%)
Sep 15, 2021
3.144
3.276
3.137
3.137
85,114
-0.05(-1.53%)
Sep 14, 2021
3.256
3.276
3.151
3.186
84,289
-0.11(-3.38%)
Sep 13, 2021
3.339
3.532
3.249
3.297
468,769
+0.16(+5.10%)
Sep 10, 2021
3.186
3.228
3.082
3.137
65,127
-0.12(-3.63%)
Sep 09, 2021
3.290
3.304
3.193
3.256
28,953
+0.00(+0.00%)
Sep 08, 2021
3.311
3.339
3.221
3.256
60,445
-0.09(-2.70%)
Sep 07, 2021
3.207
3.402
3.172
3.346
151,413
+0.10(+3.22%)
Sep 03, 2021
3.269
3.332
3.165
3.242
36,685
-0.11(-3.32%)
Sep 02, 2021
3.235
3.374
3.207
3.353
82,361
+0.14(+4.33%)
Sep 01, 2021
3.186
3.263
3.151
3.214
22,245
+0.01(+0.22%)
Aug 31, 2021
3.235
3.249
3.165
3.207
59,266
+0.01(+0.22%)
Aug 30, 2021
3.110
3.228
3.075
3.200
97,977
+0.13(+4.07%)
Aug 27, 2021
2.970
3.095
2.963
3.075
121,140
+0.12(+4.00%)
Aug 26, 2021
2.991
3.026
2.936
2.956
46,453
-0.09(-2.97%)
Aug 25, 2021
2.991
3.147
2.991
3.047
152,297
-0.05(-1.57%)
Aug 24, 2021
2.998
3.189
2.977
3.096
95,016
+0.08(+2.53%)
Aug 23, 2021
3.012
3.033
2.977
3.019
35,620
+0.06(+2.12%)
Aug 20, 2021
2.963
3.031
2.880
2.956
44,595
+0.01(+0.47%)
Aug 19, 2021
2.727
2.943
2.685
2.943
94,250
+0.19(+6.82%)
Aug 18, 2021
2.790
2.817
2.748
2.755
52,436
-0.06(-2.22%)
Aug 17, 2021
2.838
2.845
2.796
2.817
63,627
-0.03(-1.22%)
Aug 16, 2021
2.873
2.880
2.831
2.852
34,966
-0.03(-0.97%)
Aug 13, 2021
2.956
2.969
2.887
2.880
45,116
-0.11(-3.72%)
Aug 12, 2021
3.068
3.068
2.977
2.991
191,489
-0.03(-1.15%)
Aug 11, 2021
2.838
3.207
2.817
3.026
170,515
+0.10(+3.33%)
Aug 10, 2021
2.936
3.019
2.866
2.929
202,332
-0.04(-1.40%)
Aug 09, 2021
3.054
3.054
2.943
2.970
121,425
+0.00(+0.00%)
Aug 06, 2021
3.026
3.026
2.922
2.970
39,422
-0.02(-0.70%)
Aug 05, 2021
3.033
3.137
2.929
2.991
40,023
-0.03(-1.15%)
Aug 04, 2021
3.061
3.061
2.991
3.026
22,731
+0.01(+0.23%)
Aug 03, 2021
3.054
3.095
2.957
3.019
116,968
-0.08(-2.47%)
Aug 02, 2021
3.130
3.152
3.075
3.096
25,885
-0.03(-1.11%)
Jul 30, 2021
3.214
3.221
3.130
3.130
324,198
-0.03(-1.10%)
Jul 29, 2021
3.256
3.290
3.158
3.165
84,897
-0.03(-0.87%)
Jul 28, 2021
3.262
3.325
3.193
3.193
34,336
-0.11(-3.37%)
Jul 27, 2021
3.165
3.318
3.013
3.304
84,436
+0.15(+4.86%)
Jul 26, 2021
3.110
3.179
3.089
3.151
30,985
+0.06(+2.03%)
Jul 23, 2021
3.151
3.228
3.089
3.089
68,830
-0.08(-2.42%)
Jul 22, 2021
3.169
3.193
3.089
3.165
19,643
+0.01(+0.44%)
Jul 21, 2021
3.054
3.193
3.053
3.151
75,504
+0.12(+3.90%)
Jul 20, 2021
2.963
3.089
2.915
3.033
176,505
-0.01(-0.46%)
Jul 19, 2021
3.096
3.123
2.956
3.047
93,496
-0.15(-4.58%)
Jul 16, 2021
3.367
3.367
3.137
3.193
58,214
-0.10(-3.16%)
Jul 15, 2021
3.290
3.388
3.290
3.297
1,236,545
-0.03(-1.04%)
Jul 14, 2021
3.297
3.416
3.286
3.332
255,794
-0.01(-0.21%)
Jul 13, 2021
3.193
3.360
3.193
3.339
126,738
+0.13(+4.12%)
Jul 12, 2021
3.339
3.395
3.180
3.207
195,496
-0.06(-1.71%)
Jul 09, 2021
2.998
3.276
2.929
3.263
994,832
+0.28(+9.32%)
Jul 08, 2021
2.678
2.991
2.659
2.984
889,763
+0.29(+10.85%)
Jul 07, 2021
2.720
2.720
2.616
2.692
42,999
-0.01(-0.26%)
Jul 06, 2021
2.650
2.699
2.650
2.699
46,091
+0.04(+1.57%)
Jul 02, 2021
2.630
2.678
2.630
2.657
19,810
+0.01(+0.26%)
Jul 01, 2021
2.609
2.692
2.608
2.650
41,937
+0.07(+2.70%)
Jun 30, 2021
2.630
2.657
2.539
2.581
75,267
-0.06(-2.11%)
Jun 29, 2021
2.630
2.664
2.609
2.636
21,771
+0.00(+0.00%)
Jun 28, 2021
2.616
2.661
2.611
2.636
53,582
-0.03(-1.04%)
Jun 25, 2021
2.776
2.776
2.657
2.664
139,287
-0.12(-4.25%)
Jun 24, 2021
2.776
2.803
2.762
2.783
40,163
+0.01(+0.25%)
Jun 23, 2021
2.783
2.845
2.748
2.776
94,724
-0.03(-1.24%)
Jun 22, 2021
2.908
2.943
2.796
2.810
132,425
-0.12(-4.04%)
Jun 21, 2021
2.929
2.963
2.873
2.929
122,397
+0.08(+2.68%)
Jun 18, 2021
2.859
2.936
2.796
2.852
167,147
+0.07(+2.50%)
Jun 17, 2021
2.824
2.879
2.772
2.783
75,557
-0.08(-2.68%)
Jun 16, 2021
2.901
2.901
2.828
2.859
60,134
+0.01(+0.24%)
Jun 15, 2021
2.852
2.901
2.796
2.852
71,143
-0.03(-1.20%)
Jun 14, 2021
2.810
2.894
2.748
2.887
195,161
+0.15(+5.33%)
Jun 11, 2021
2.824
2.824
2.692
2.741
121,742
-0.05(-1.75%)
Jun 10, 2021
2.908
2.908
2.755
2.790
327,101
-0.08(-2.91%)
Jun 09, 2021
2.824
2.887
2.776
2.873
459,168
+0.09(+3.25%)
Jun 08, 2021
2.873
2.908
2.755
2.783
191,326
-0.06(-1.96%)
Jun 07, 2021
2.810
2.886
2.762
2.838
752,193
+0.09(+3.29%)
Jun 04, 2021
2.894
3.005
2.748
2.748
496,815
-0.16(-5.50%)
Jun 03, 2021
2.783
2.908
2.727
2.908
87,391
+0.13(+4.50%)
Jun 02, 2021
2.713
2.783
2.713
2.783
120,148
+0.13(+4.71%)
Jun 01, 2021
2.602
2.713
2.581
2.657
123,950
+0.09(+3.52%)
May 28, 2021
2.525
2.602
2.525
2.567
59,249
+0.04(+1.65%)
May 27, 2021
2.511
2.576
2.494
2.525
98,020
+0.01(+0.55%)
May 26, 2021
2.574
2.614
2.476
2.511
185,415
-0.07(-2.70%)
May 25, 2021
2.692
2.692
2.574
2.581
43,828
-0.10(-3.89%)
May 24, 2021
2.650
2.685
2.630
2.685
6,238
+0.06(+2.12%)
May 21, 2021
2.713
2.713
2.630
2.630
24,959
-0.01(-0.53%)
May 20, 2021
2.685
2.741
2.643
2.643
97,685
-0.06(-2.31%)
May 19, 2021
2.699
2.748
2.657
2.706
41,051
-0.03(-1.02%)
May 18, 2021
2.783
2.783
2.720
2.734
59,702
-0.03(-1.01%)
May 17, 2021
2.803
2.887
2.761
2.762
124,203
+0.00(+0.00%)
May 14, 2021
2.706
2.783
2.633
2.762
124,055
+0.16(+6.15%)
May 13, 2021
2.630
2.650
2.587
2.602
20,296
-0.04(-1.58%)
May 12, 2021
2.725
2.748
2.616
2.643
25,425
-0.06(-2.06%)
May 11, 2021
2.776
2.783
2.675
2.699
56,609
-0.07(-2.51%)
May 10, 2021
2.769
2.863
2.755
2.769
108,031
+0.02(+0.76%)
May 07, 2021
2.720
2.810
2.720
2.748
51,782
+0.03(+1.28%)
May 06, 2021
2.783
2.783
2.692
2.713
92,091
-0.05(-1.76%)
May 05, 2021
2.720
2.817
2.713
2.762
199,753
+0.06(+2.06%)
May 04, 2021
2.783
2.915
2.678
2.706
92,515
-0.03(-1.02%)
May 03, 2021
2.664
2.749
2.664
2.734
120,144
+0.08(+2.88%)
Apr 30, 2021
2.581
2.678
2.581
2.657
49,307
+0.05(+1.87%)
Apr 29, 2021
2.560
2.643
2.560
2.609
83,243
+0.03(+1.35%)
Apr 28, 2021
2.560
2.678
2.560
2.574
191,208
-0.02(-0.80%)
Apr 27, 2021
2.581
2.622
2.546
2.595
81,256
+0.06(+2.47%)
Apr 26, 2021
2.567
2.630
2.470
2.532
40,151
-0.05(-1.89%)
Apr 23, 2021
2.476
2.594
2.456
2.581
95,451
+0.10(+3.92%)
Apr 22, 2021
2.525
2.539
2.421
2.483
103,581
+0.01(+0.28%)
Apr 21, 2021
2.581
2.581
2.421
2.476
180,696
-0.12(-4.56%)
Apr 20, 2021
2.643
2.644
2.476
2.595
116,424
-0.03(-1.32%)
Apr 19, 2021
2.636
2.671
2.518
2.630
219,264
-0.01(-0.53%)
Apr 16, 2021
2.713
2.713
2.636
2.643
39,388
-0.07(-2.56%)
Apr 15, 2021
2.783
2.783
2.650
2.713
72,582
-0.13(-4.41%)
Apr 14, 2021
2.859
3.026
2.741
2.838
798,229
+0.00(+0.00%)
Apr 13, 2021
2.796
3.012
2.720
2.838
281,790
+0.04(+1.49%)
Apr 12, 2021
2.783
2.803
2.748
2.796
33,402
+0.04(+1.51%)
Apr 09, 2021
2.762
2.852
2.750
2.755
15,956
-0.03(-1.25%)
Apr 08, 2021
2.734
2.803
2.734
2.790
21,560
+0.05(+1.78%)
Apr 07, 2021
2.817
2.852
2.720
2.741
61,921
-0.10(-3.67%)
Apr 06, 2021
2.866
2.908
2.773
2.845
113,090
+0.08(+3.02%)
Apr 05, 2021
2.769
2.769
2.727
2.762
24,952
+0.03(+1.28%)
Apr 01, 2021
2.699
2.748
2.699
2.727
32,488
+0.02(+0.77%)
Mar 31, 2021
2.783
2.783
2.643
2.706
72,674
-0.08(-2.75%)
Mar 30, 2021
2.748
2.852
2.734
2.783
85,176
+0.05(+1.78%)
Mar 29, 2021
2.741
2.762
2.678
2.734
29,071
+0.05(+1.81%)
Mar 26, 2021
2.706
2.748
2.636
2.685
36,944
+0.03(+1.05%)
Mar 25, 2021
2.636
2.683
2.636
2.657
38,583
-0.03(-1.29%)
Mar 24, 2021
2.650
2.699
2.623
2.692
35,949
+0.04(+1.57%)
Mar 23, 2021
2.741
2.810
2.616
2.650
90,767
-0.10(-3.79%)
Mar 22, 2021
2.796
2.824
2.727
2.755
16,232
+0.01(+0.25%)
Mar 19, 2021
2.852
2.852
2.720
2.748
17,537
+0.00(+0.00%)
Mar 18, 2021
2.866
2.970
2.720
2.748
23,763
-0.18(-6.18%)
Mar 17, 2021
2.817
2.929
2.762
2.929
27,804
+0.10(+3.69%)
Mar 16, 2021
3.033
3.033
2.755
2.824
40,199
-0.19(-6.45%)
Mar 15, 2021
2.852
3.068
2.852
3.019
255,966
+0.19(+6.90%)
Mar 12, 2021
2.824
2.887
2.783
2.824
41,257
+0.00(+0.00%)
Mar 11, 2021
2.880
2.893
2.793
2.824
42,527
+0.01(+0.25%)
Mar 10, 2021
2.803
2.880
2.734
2.817
22,485
+0.08(+2.79%)
Mar 09, 2021
2.720
2.748
2.650
2.741
96,992
+0.08(+2.87%)
Mar 08, 2021
2.692
2.764
2.644
2.664
33,193
-0.07(-2.54%)
Mar 05, 2021
2.810
2.887
2.678
2.734
232,592
-0.07(-2.48%)
Mar 04, 2021
2.817
2.887
2.776
2.803
43,081
-0.05(-1.59%)
Mar 03, 2021
2.783
2.866
2.783
2.849
20,315
+0.02(+0.86%)
Mar 02, 2021
2.824
2.845
2.810
2.824
25,846
-0.02(-0.73%)
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.