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
Obsidian Energy Ltd
(NY:
OBE
)
7.480
+0.340 (+4.76%)
Official Closing Price
Updated: 4:10 PM EDT, May 28, 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 29, 2024
7.000
7.160
6.980
7.110
301,040
+0.09(+1.28%)
Feb 28, 2024
7.060
7.205
6.980
7.020
427,989
+0.00(+0.00%)
Feb 27, 2024
6.870
7.095
6.820
7.020
491,870
+0.22(+3.24%)
Feb 26, 2024
6.900
6.960
6.780
6.800
190,857
-0.13(-1.88%)
Feb 23, 2024
7.100
7.100
6.850
6.930
401,428
-0.21(-2.94%)
Feb 22, 2024
6.900
7.240
6.900
7.140
678,816
+0.19(+2.73%)
Feb 21, 2024
6.800
7.050
6.800
6.950
273,072
+0.15(+2.21%)
Feb 20, 2024
6.810
6.880
6.725
6.800
418,355
-0.06(-0.87%)
Feb 16, 2024
6.770
6.895
6.750
6.860
375,748
+0.08(+1.18%)
Feb 15, 2024
6.500
6.780
6.470
6.780
563,378
+0.35(+5.44%)
Feb 14, 2024
6.500
6.530
6.390
6.430
291,807
+0.01(+0.16%)
Feb 13, 2024
6.650
6.650
6.380
6.420
214,812
-0.27(-4.04%)
Feb 12, 2024
6.470
6.725
6.470
6.690
227,616
+0.18(+2.76%)
Feb 09, 2024
6.590
6.645
6.455
6.510
213,853
-0.09(-1.36%)
Feb 08, 2024
6.480
6.625
6.480
6.600
133,202
+0.09(+1.38%)
Feb 07, 2024
6.480
6.510
6.410
6.510
128,936
+0.11(+1.72%)
Feb 06, 2024
6.390
6.550
6.340
6.400
159,626
+0.06(+0.95%)
Feb 05, 2024
6.500
6.510
6.340
6.340
285,205
-0.20(-3.06%)
Feb 02, 2024
6.770
6.770
6.530
6.540
208,289
-0.21(-3.11%)
Feb 01, 2024
6.820
6.960
6.730
6.750
386,928
-0.04(-0.59%)
Jan 31, 2024
6.950
6.960
6.790
6.790
295,612
-0.14(-2.02%)
Jan 30, 2024
6.710
6.930
6.710
6.930
324,535
+0.13(+1.91%)
Jan 29, 2024
6.820
6.856
6.760
6.800
201,988
-0.08(-1.16%)
Jan 26, 2024
6.790
6.890
6.640
6.880
294,091
+0.05(+0.73%)
Jan 25, 2024
6.650
6.850
6.650
6.830
298,174
+0.24(+3.64%)
Jan 24, 2024
6.520
6.635
6.500
6.590
325,259
+0.12(+1.85%)
Jan 23, 2024
6.490
6.550
6.435
6.470
525,819
+0.00(+0.00%)
Jan 22, 2024
6.330
6.555
6.260
6.470
370,126
+0.14(+2.21%)
Jan 19, 2024
6.400
6.410
6.290
6.330
326,981
-0.04(-0.63%)
Jan 18, 2024
6.450
6.450
6.260
6.370
370,911
-0.09(-1.39%)
Jan 17, 2024
6.510
6.570
6.420
6.460
435,782
-0.14(-2.12%)
Jan 16, 2024
6.660
6.735
6.585
6.600
472,592
-0.07(-1.05%)
Jan 12, 2024
6.850
6.940
6.665
6.670
253,594
-0.03(-0.45%)
Jan 11, 2024
6.660
6.770
6.605
6.700
426,287
+0.03(+0.45%)
Jan 10, 2024
6.650
6.710
6.580
6.670
304,843
+0.04(+0.60%)
Jan 09, 2024
6.750
6.835
6.630
6.630
392,680
-0.07(-1.04%)
Jan 08, 2024
6.670
6.720
6.590
6.700
321,464
-0.15(-2.19%)
Jan 05, 2024
6.830
6.890
6.720
6.850
273,703
+0.08(+1.18%)
Jan 04, 2024
6.930
6.960
6.745
6.770
414,208
-0.09(-1.31%)
Jan 03, 2024
6.720
6.970
6.660
6.860
370,855
+0.15(+2.24%)
Jan 02, 2024
6.910
6.945
6.660
6.710
350,316
-0.07(-1.03%)
Dec 29, 2023
6.890
6.890
6.780
6.780
337,868
-0.08(-1.17%)
Dec 28, 2023
7.040
7.040
6.860
6.860
210,223
-0.20(-2.83%)
Dec 27, 2023
7.160
7.210
7.030
7.060
322,391
-0.12(-1.67%)
Dec 26, 2023
7.180
7.210
7.030
7.180
331,551
+0.04(+0.56%)
Dec 22, 2023
7.220
7.260
7.110
7.140
250,749
+0.00(+0.00%)
Dec 21, 2023
7.090
7.160
7.055
7.140
345,152
+0.05(+0.71%)
Dec 20, 2023
7.200
7.300
7.065
7.090
501,534
-0.02(-0.28%)
Dec 19, 2023
6.950
7.150
6.940
7.110
445,690
+0.18(+2.60%)
Dec 18, 2023
7.030
7.120
6.920
6.930
328,110
+0.05(+0.73%)
Dec 15, 2023
6.920
6.970
6.800
6.880
356,328
-0.07(-1.01%)
Dec 14, 2023
6.800
7.090
6.800
6.950
752,214
+0.16(+2.36%)
Dec 13, 2023
6.570
6.790
6.550
6.790
427,155
+0.26(+3.98%)
Dec 12, 2023
6.800
6.800
6.530
6.530
420,468
-0.36(-5.22%)
Dec 11, 2023
7.030
7.070
6.800
6.890
546,247
-0.22(-3.09%)
Dec 08, 2023
7.020
7.110
6.940
7.110
496,578
+0.16(+2.30%)
Dec 07, 2023
7.040
7.160
6.900
6.950
585,922
+0.00(+0.00%)
Dec 06, 2023
7.070
7.220
6.790
6.950
969,163
-0.27(-3.74%)
Dec 05, 2023
7.380
7.410
7.220
7.220
301,301
-0.16(-2.17%)
Dec 04, 2023
7.450
7.500
7.271
7.380
472,122
-0.19(-2.51%)
Dec 01, 2023
7.570
7.770
7.520
7.570
245,252
+0.00(+0.00%)
Nov 30, 2023
7.650
7.810
7.510
7.570
649,702
+0.09(+1.20%)
Nov 29, 2023
7.370
7.610
7.370
7.480
332,979
+0.14(+1.91%)
Nov 28, 2023
7.240
7.420
7.170
7.340
178,768
+0.13(+1.80%)
Nov 27, 2023
7.310
7.335
7.190
7.210
199,372
-0.19(-2.57%)
Nov 24, 2023
7.370
7.471
7.340
7.400
163,950
+0.10(+1.37%)
Nov 22, 2023
7.300
7.360
7.170
7.300
344,625
-0.23(-3.05%)
Nov 21, 2023
7.570
7.680
7.460
7.530
234,906
-0.06(-0.79%)
Nov 20, 2023
7.620
7.698
7.560
7.590
198,786
+0.01(+0.13%)
Nov 17, 2023
7.420
7.670
7.420
7.580
248,979
+0.23(+3.13%)
Nov 16, 2023
7.610
7.640
7.270
7.350
369,430
-0.30(-3.92%)
Nov 15, 2023
7.740
7.890
7.625
7.650
343,794
-0.15(-1.92%)
Nov 14, 2023
7.750
7.820
7.640
7.800
326,153
+0.07(+0.91%)
Nov 13, 2023
7.740
7.860
7.680
7.730
276,809
-0.08(-1.02%)
Nov 10, 2023
7.750
7.840
7.640
7.810
367,236
+0.09(+1.17%)
Nov 09, 2023
7.830
8.050
7.680
7.720
428,614
-0.02(-0.26%)
Nov 08, 2023
7.960
8.060
7.620
7.740
632,637
-0.34(-4.21%)
Nov 07, 2023
8.320
8.320
7.980
8.080
531,405
-0.43(-5.05%)
Nov 06, 2023
8.790
8.790
8.470
8.510
212,502
-0.25(-2.85%)
Nov 03, 2023
8.700
8.820
8.610
8.760
296,609
-0.02(-0.23%)
Nov 02, 2023
8.600
8.780
8.500
8.780
287,952
+0.19(+2.21%)
Nov 01, 2023
8.620
8.690
8.465
8.590
247,918
+0.09(+1.06%)
Oct 31, 2023
8.360
8.626
8.330
8.500
338,208
+0.05(+0.59%)
Oct 30, 2023
8.330
8.540
8.250
8.450
331,486
+0.08(+0.96%)
Oct 27, 2023
8.380
8.440
8.240
8.370
302,149
+0.01(+0.12%)
Oct 26, 2023
8.160
8.440
8.050
8.360
416,364
+0.06(+0.72%)
Oct 25, 2023
8.300
8.360
8.120
8.300
240,427
+0.00(+0.00%)
Oct 24, 2023
8.340
8.473
8.240
8.300
500,190
-0.09(-1.07%)
Oct 23, 2023
8.300
8.520
8.250
8.390
407,826
-0.14(-1.64%)
Oct 20, 2023
8.570
8.680
8.415
8.530
755,832
-0.11(-1.27%)
Oct 19, 2023
8.440
8.820
8.360
8.640
620,021
+0.10(+1.17%)
Oct 18, 2023
8.550
8.650
8.470
8.540
396,085
+0.10(+1.18%)
Oct 17, 2023
8.420
8.580
8.380
8.440
271,989
-0.04(-0.47%)
Oct 16, 2023
8.450
8.480
8.260
8.480
309,861
+0.09(+1.07%)
Oct 13, 2023
8.250
8.420
8.250
8.390
568,872
+0.27(+3.33%)
Oct 12, 2023
8.270
8.295
8.050
8.120
316,987
-0.09(-1.10%)
Oct 11, 2023
8.070
8.210
8.050
8.210
234,461
+0.02(+0.24%)
Oct 10, 2023
8.200
8.255
8.070
8.190
324,661
+0.07(+0.86%)
Oct 09, 2023
8.040
8.190
7.950
8.120
473,782
+0.39(+5.05%)
Oct 06, 2023
7.640
7.780
7.405
7.730
494,598
+0.13(+1.71%)
Oct 05, 2023
7.320
7.730
7.300
7.600
543,163
+0.15(+2.01%)
Oct 04, 2023
7.770
7.790
7.370
7.450
586,719
-0.52(-6.52%)
Oct 03, 2023
8.010
8.150
7.830
7.970
308,025
-0.09(-1.12%)
Oct 02, 2023
8.260
8.290
7.950
8.060
685,150
-0.16(-1.95%)
Sep 29, 2023
8.280
8.340
8.215
8.220
464,173
-0.05(-0.60%)
Sep 28, 2023
8.310
8.365
8.150
8.270
301,364
-0.04(-0.48%)
Sep 27, 2023
8.380
8.400
8.250
8.310
340,241
+0.12(+1.47%)
Sep 26, 2023
8.330
8.404
8.110
8.190
473,488
-0.23(-2.73%)
Sep 25, 2023
8.180
8.425
8.310
8.420
640,808
+0.22(+2.68%)
Sep 22, 2023
7.950
8.250
7.840
8.200
1,466,043
+0.52(+6.77%)
Sep 21, 2023
7.470
7.831
7.470
7.680
884,884
+0.23(+3.09%)
Sep 20, 2023
7.520
7.710
7.440
7.450
253,868
-0.17(-2.23%)
Sep 19, 2023
7.900
7.930
7.550
7.620
527,055
-0.16(-2.06%)
Sep 18, 2023
7.820
7.870
7.710
7.780
313,132
+0.01(+0.13%)
Sep 15, 2023
7.850
7.875
7.710
7.770
470,432
-0.12(-1.52%)
Sep 14, 2023
7.840
7.970
7.750
7.890
454,425
+0.22(+2.87%)
Sep 13, 2023
7.780
7.809
7.620
7.670
418,583
-0.06(-0.78%)
Sep 12, 2023
7.510
7.835
7.510
7.730
686,654
+0.28(+3.76%)
Sep 11, 2023
7.620
7.628
7.395
7.450
410,493
-0.09(-1.19%)
Sep 08, 2023
7.350
7.650
7.350
7.540
729,712
+0.22(+3.01%)
Sep 07, 2023
7.330
7.440
7.310
7.320
356,129
-0.06(-0.81%)
Sep 06, 2023
7.330
7.461
7.279
7.380
317,862
+0.01(+0.14%)
Sep 05, 2023
7.390
7.570
7.340
7.370
544,444
+0.04(+0.55%)
Sep 01, 2023
7.180
7.350
7.170
7.330
385,495
+0.25(+3.53%)
Aug 31, 2023
7.100
7.120
6.995
7.080
254,173
+0.08(+1.14%)
Aug 30, 2023
6.690
7.110
6.690
7.000
619,313
+0.27(+4.01%)
Aug 29, 2023
6.570
6.740
6.490
6.730
239,104
+0.18(+2.75%)
Aug 28, 2023
6.480
6.610
6.420
6.550
310,950
+0.13(+2.02%)
Aug 25, 2023
6.460
6.460
6.310
6.420
493,911
+0.07(+1.10%)
Aug 24, 2023
6.460
6.475
6.300
6.350
325,174
-0.17(-2.61%)
Aug 23, 2023
6.570
6.620
6.330
6.520
423,646
-0.16(-2.40%)
Aug 22, 2023
6.710
6.780
6.600
6.680
310,051
-0.03(-0.45%)
Aug 21, 2023
6.850
6.880
6.615
6.710
317,838
-0.10(-1.47%)
Aug 18, 2023
6.690
6.830
6.670
6.810
230,313
+0.05(+0.74%)
Aug 17, 2023
6.710
6.870
6.710
6.760
193,152
+0.13(+1.96%)
Aug 16, 2023
6.730
6.920
6.600
6.630
312,028
-0.11(-1.63%)
Aug 15, 2023
6.830
6.860
6.700
6.740
199,123
-0.19(-2.74%)
Aug 14, 2023
7.010
7.020
6.910
6.930
160,967
-0.17(-2.39%)
Aug 11, 2023
6.990
7.120
6.940
7.100
150,269
+0.11(+1.57%)
Aug 10, 2023
7.170
7.220
6.985
6.990
249,196
-0.21(-2.92%)
Aug 09, 2023
7.110
7.215
7.050
7.200
475,188
+0.18(+2.56%)
Aug 08, 2023
6.670
7.020
6.610
7.020
272,725
+0.09(+1.30%)
Aug 07, 2023
6.980
7.000
6.855
6.930
188,527
-0.07(-1.00%)
Aug 04, 2023
6.890
7.180
6.870
7.000
451,747
+0.11(+1.60%)
Aug 03, 2023
6.760
6.998
6.700
6.890
423,325
+0.16(+2.38%)
Aug 02, 2023
6.850
6.900
6.620
6.730
460,585
-0.21(-3.03%)
Aug 01, 2023
7.080
7.080
6.830
6.940
327,528
-0.20(-2.80%)
Jul 31, 2023
6.950
7.180
6.950
7.140
406,282
+0.27(+3.93%)
Jul 28, 2023
6.590
6.890
6.570
6.870
585,017
+0.30(+4.57%)
Jul 27, 2023
6.710
6.835
6.570
6.570
418,442
-0.05(-0.76%)
Jul 26, 2023
6.530
6.675
6.520
6.620
379,863
+0.03(+0.46%)
Jul 25, 2023
6.570
6.708
6.360
6.590
497,525
+0.02(+0.30%)
Jul 24, 2023
6.520
6.640
6.480
6.570
339,117
+0.12(+1.86%)
Jul 21, 2023
6.510
6.510
6.390
6.450
177,932
-0.02(-0.31%)
Jul 20, 2023
6.500
6.550
6.325
6.470
289,294
+0.02(+0.31%)
Jul 19, 2023
6.430
6.590
6.430
6.450
301,578
+0.02(+0.31%)
Jul 18, 2023
6.280
6.500
6.230
6.430
445,180
+0.16(+2.55%)
Jul 17, 2023
6.390
6.410
6.190
6.270
250,266
-0.14(-2.18%)
Jul 14, 2023
6.520
6.605
6.380
6.410
377,776
-0.26(-3.90%)
Jul 13, 2023
6.570
6.730
6.520
6.670
277,321
+0.04(+0.60%)
Jul 12, 2023
6.450
6.650
6.450
6.630
391,213
+0.20(+3.11%)
Jul 11, 2023
6.160
6.490
6.160
6.430
597,822
+0.28(+4.55%)
Jul 10, 2023
6.200
6.220
6.070
6.150
656,414
-0.03(-0.49%)
Jul 07, 2023
5.780
6.270
5.780
6.180
401,704
+0.41(+7.11%)
Jul 06, 2023
5.900
6.020
5.655
5.770
552,404
-0.21(-3.51%)
Jul 05, 2023
5.990
6.130
5.960
5.980
332,758
+0.09(+1.53%)
Jul 03, 2023
5.910
5.921
5.840
5.890
125,702
+0.06(+1.03%)
Jun 30, 2023
5.880
5.895
5.760
5.830
259,439
+0.03(+0.52%)
Jun 29, 2023
5.620
5.800
5.600
5.800
301,253
+0.23(+4.13%)
Jun 28, 2023
5.550
5.650
5.425
5.570
255,336
+0.06(+1.09%)
Jun 27, 2023
5.450
5.605
5.450
5.510
272,342
+0.00(+0.00%)
Jun 26, 2023
5.450
5.603
5.420
5.510
319,276
+0.08(+1.47%)
Jun 23, 2023
5.420
5.450
5.330
5.430
472,073
-0.11(-1.99%)
Jun 22, 2023
5.700
5.700
5.490
5.540
426,238
-0.24(-4.15%)
Jun 21, 2023
5.700
5.825
5.690
5.780
340,768
+0.06(+1.05%)
Jun 20, 2023
5.830
5.860
5.610
5.720
404,949
-0.16(-2.72%)
Jun 16, 2023
5.890
5.920
5.755
5.880
486,279
-0.01(-0.17%)
Jun 15, 2023
5.870
5.970
5.800
5.890
321,784
-0.43(-6.80%)
May 08, 2023
6.350
6.460
6.300
6.320
341,114
+0.04(+0.64%)
May 05, 2023
6.310
6.360
6.180
6.280
343,454
+0.33(+5.55%)
May 04, 2023
6.090
6.410
5.860
5.950
533,786
+0.05(+0.85%)
May 03, 2023
5.990
6.165
5.900
5.900
637,329
-0.15(-2.48%)
May 02, 2023
6.310
6.350
6.030
6.050
826,525
-0.46(-7.07%)
May 01, 2023
6.380
6.560
6.340
6.510
243,382
+0.00(+0.00%)
Apr 28, 2023
6.290
6.590
6.220
6.510
242,015
+0.21(+3.33%)
Apr 27, 2023
6.420
6.446
6.255
6.300
220,741
-0.05(-0.79%)
Apr 26, 2023
6.620
6.670
6.305
6.350
331,468
-0.30(-4.51%)
Apr 25, 2023
6.800
6.800
6.620
6.650
278,065
-0.24(-3.48%)
Apr 24, 2023
6.620
6.910
6.620
6.890
329,976
+0.28(+4.24%)
Apr 21, 2023
6.740
6.770
6.500
6.610
700,032
-0.07(-1.05%)
Apr 20, 2023
6.790
6.800
6.620
6.680
348,909
-0.21(-3.05%)
Apr 19, 2023
6.950
7.020
6.830
6.890
597,745
-0.14(-1.99%)
Apr 18, 2023
6.810
7.140
6.680
7.030
412,325
+0.27(+3.99%)
Apr 17, 2023
6.820
6.900
6.705
6.760
438,752
-0.11(-1.60%)
Apr 14, 2023
6.950
7.070
6.790
6.870
251,660
-0.07(-1.01%)
Apr 13, 2023
6.890
7.055
6.830
6.940
257,655
+0.10(+1.46%)
Apr 12, 2023
7.030
7.050
6.820
6.840
322,408
-0.12(-1.72%)
Apr 11, 2023
6.900
6.970
6.830
6.960
265,651
+0.08(+1.16%)
Apr 10, 2023
6.730
7.015
6.720
6.880
263,760
+0.13(+1.93%)
Apr 06, 2023
6.940
6.940
6.715
6.750
218,317
-0.15(-2.17%)
Apr 05, 2023
6.940
6.960
6.680
6.900
297,907
+0.00(+0.00%)
Apr 04, 2023
7.020
7.020
6.710
6.900
635,600
-0.02(-0.29%)
Apr 03, 2023
6.820
6.960
6.760
6.920
615,245
+0.52(+8.12%)
Mar 31, 2023
6.400
6.475
6.335
6.400
258,396
+0.05(+0.79%)
Mar 30, 2023
6.390
6.390
6.230
6.350
283,710
-0.04(-0.63%)
Mar 29, 2023
6.500
6.500
6.310
6.390
391,315
+0.06(+0.95%)
Mar 28, 2023
6.210
6.430
6.180
6.330
237,857
+0.08(+1.28%)
Mar 27, 2023
6.080
6.265
5.850
6.250
514,242
+0.32(+5.40%)
Mar 24, 2023
5.730
6.020
5.660
5.930
767,821
-0.05(-0.84%)
Mar 23, 2023
6.210
6.340
5.870
5.980
541,105
-0.19(-3.08%)
Mar 22, 2023
6.110
6.375
6.020
6.170
560,171
+0.05(+0.82%)
Mar 21, 2023
6.040
6.175
5.968
6.120
458,167
+0.27(+4.62%)
Mar 20, 2023
5.750
5.870
5.690
5.850
599,281
+0.12(+2.09%)
Mar 17, 2023
6.400
6.400
5.730
5.730
1,316,887
-0.34(-5.60%)
Mar 16, 2023
5.850
6.080
5.760
6.070
602,663
+0.10(+1.68%)
Mar 15, 2023
6.180
6.300
5.730
5.970
1,532,674
-0.64(-9.68%)
Mar 14, 2023
6.710
6.880
6.475
6.610
519,701
-0.09(-1.34%)
Mar 13, 2023
6.630
7.060
6.530
6.700
634,716
-0.32(-4.56%)
Mar 10, 2023
7.150
7.190
6.910
7.020
408,492
-0.17(-2.36%)
Mar 09, 2023
7.320
7.530
7.180
7.190
602,836
-0.07(-0.96%)
Mar 08, 2023
7.240
7.390
7.200
7.260
360,694
-0.04(-0.55%)
Mar 07, 2023
7.520
7.560
7.251
7.300
437,113
-0.23(-3.05%)
Mar 06, 2023
7.580
7.610
7.421
7.530
373,587
-0.09(-1.18%)
Mar 03, 2023
7.270
7.660
7.200
7.620
565,829
+0.27(+3.67%)
Mar 02, 2023
7.250
7.390
7.080
7.350
388,180
+0.08(+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.