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
Greentree Hospitality Group Ltd ADR
(NY:
GHG
)
2.590
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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
5.490
5.820
5.490
5.680
25,629
+0.06(+1.07%)
Feb 25, 2022
5.640
5.645
5.400
5.620
22,800
+0.07(+1.26%)
Feb 24, 2022
5.300
5.570
5.210
5.550
51,062
+0.19(+3.54%)
Feb 23, 2022
5.600
5.610
5.310
5.360
33,541
-0.22(-3.94%)
Feb 22, 2022
5.500
5.657
5.500
5.580
41,703
-0.05(-0.89%)
Feb 18, 2022
5.630
0
-0.10(-1.75%)
Feb 17, 2022
5.780
5.840
5.630
5.730
26,779
-0.11(-1.88%)
Feb 16, 2022
5.910
5.980
5.750
5.840
27,649
-0.02(-0.34%)
Feb 15, 2022
5.540
5.890
5.540
5.860
44,535
+0.36(+6.55%)
Feb 14, 2022
5.510
5.690
5.500
5.500
49,928
-0.15(-2.65%)
Feb 11, 2022
5.540
6.000
5.540
5.650
100,249
+0.16(+2.91%)
Feb 10, 2022
5.400
5.700
5.385
5.490
88,358
+0.02(+0.37%)
Feb 09, 2022
5.360
5.500
5.300
5.470
78,297
+0.16(+3.01%)
Feb 08, 2022
5.180
5.365
5.180
5.310
123,624
+0.09(+1.72%)
Feb 07, 2022
5.190
5.270
5.100
5.220
67,668
+0.03(+0.58%)
Feb 04, 2022
4.930
5.260
4.930
5.190
110,050
+0.23(+4.64%)
Feb 03, 2022
5.110
4.930
4.960
76,930
-0.21(-4.06%)
Feb 02, 2022
5.450
5.450
5.130
5.170
95,156
-0.32(-5.83%)
Feb 01, 2022
5.570
5.570
5.400
5.490
98,240
-0.04(-0.72%)
Jan 31, 2022
5.260
5.560
5.530
117,743
+0.31(+5.94%)
Jan 28, 2022
5.140
5.300
5.070
5.220
122,733
-0.03(-0.57%)
Jan 27, 2022
5.570
5.650
5.200
5.250
102,641
-0.26(-4.72%)
Jan 26, 2022
5.980
6.170
5.510
5.510
142,924
-0.46(-7.71%)
Jan 25, 2022
6.100
6.175
5.880
5.970
98,582
-0.24(-3.86%)
Jan 24, 2022
6.200
6.215
5.900
6.210
156,935
-0.51(-7.59%)
Jan 21, 2022
6.630
6.750
6.500
6.720
133,102
+0.02(+0.30%)
Jan 20, 2022
6.980
7.270
6.700
6.700
298,627
-0.12(-1.76%)
Jan 19, 2022
6.750
7.170
6.690
6.820
328,559
+0.07(+1.04%)
Jan 18, 2022
7.010
7.133
6.690
6.750
308,541
-0.46(-6.38%)
Jan 14, 2022
7.210
0
-0.23(-3.09%)
Jan 13, 2022
8.100
8.100
7.000
7.440
471,093
-0.94(-11.22%)
Jan 12, 2022
8.590
8.640
8.310
8.380
239,617
-0.15(-1.76%)
Jan 11, 2022
8.600
8.650
8.440
8.530
80,479
+0.00(+0.00%)
Jan 10, 2022
8.610
8.610
8.200
8.530
209,918
-0.06(-0.70%)
Jan 07, 2022
8.500
8.710
8.500
8.590
136,090
+0.16(+1.90%)
Jan 06, 2022
8.540
8.600
8.400
8.430
142,973
-0.03(-0.35%)
Jan 05, 2022
8.400
8.630
8.340
8.460
198,150
+0.13(+1.56%)
Jan 04, 2022
8.340
8.480
8.300
8.330
145,713
-0.09(-1.07%)
Jan 03, 2022
8.010
8.440
7.950
8.420
188,854
+0.50(+6.31%)
Dec 31, 2021
8.140
8.360
7.920
7.920
89,184
-0.27(-3.30%)
Dec 30, 2021
7.670
8.270
7.480
8.190
128,153
+0.66(+8.76%)
Dec 29, 2021
8.220
8.255
7.297
7.530
234,700
-0.65(-7.97%)
Dec 28, 2021
8.201
8.555
8.061
8.182
253,498
-0.04(-0.45%)
Dec 27, 2021
7.893
8.248
7.833
8.220
167,168
+0.29(+3.64%)
Dec 23, 2021
7.688
7.959
7.660
7.931
225,606
+0.28(+3.65%)
Dec 22, 2021
7.502
7.838
7.334
7.651
187,061
+0.10(+1.36%)
Dec 21, 2021
7.409
7.707
7.367
7.549
279,294
+0.21(+2.92%)
Dec 20, 2021
7.241
7.366
7.232
7.334
235,339
-0.07(-0.88%)
Dec 17, 2021
7.334
7.493
7.269
7.400
302,774
-0.01(-0.13%)
Dec 16, 2021
7.400
7.595
7.269
7.409
303,717
-0.01(-0.13%)
Dec 15, 2021
7.400
7.595
7.055
7.418
224,607
+0.00(+0.00%)
Dec 14, 2021
7.427
7.716
7.248
7.418
237,381
-0.09(-1.24%)
Dec 13, 2021
7.633
7.688
7.465
7.511
455,628
-0.18(-2.30%)
Dec 10, 2021
7.591
7.802
7.446
7.688
167,018
+0.30(+4.04%)
Dec 09, 2021
7.698
7.754
7.325
7.390
138,178
-0.28(-3.65%)
Dec 08, 2021
7.455
7.875
7.297
7.670
146,950
+0.21(+2.75%)
Dec 07, 2021
7.362
7.619
7.334
7.465
165,808
+0.19(+2.56%)
Dec 06, 2021
6.943
7.390
6.943
7.278
86,566
+0.37(+5.40%)
Dec 03, 2021
7.045
7.045
6.738
6.906
204,186
-0.21(-2.88%)
Dec 02, 2021
7.194
7.302
6.915
7.111
179,970
+0.06(+0.79%)
Dec 01, 2021
7.353
7.362
7.008
7.055
244,935
-0.20(-2.70%)
Nov 30, 2021
6.831
7.333
6.617
7.250
418,681
+0.40(+5.85%)
Nov 29, 2021
6.766
6.943
6.524
6.850
104,770
+0.17(+2.51%)
Nov 26, 2021
7.269
7.278
6.649
6.682
130,686
-0.82(-10.93%)
Nov 24, 2021
7.493
7.966
6.691
7.502
313,031
+0.05(+0.62%)
Nov 23, 2021
8.331
8.331
7.455
7.455
150,610
-0.89(-10.61%)
Nov 22, 2021
8.415
8.527
8.296
8.341
127,540
-0.06(-0.67%)
Nov 19, 2021
8.136
8.509
8.024
8.397
139,074
+0.39(+4.89%)
Nov 18, 2021
8.387
8.061
7.977
8.005
176,642
-0.35(-4.24%)
Nov 17, 2021
8.220
8.443
8.061
8.359
184,157
+0.15(+1.82%)
Nov 16, 2021
7.660
8.481
7.507
8.210
263,229
+0.48(+6.27%)
Nov 15, 2021
7.903
8.015
7.651
7.726
128,730
-0.15(-1.89%)
Nov 12, 2021
8.192
8.285
7.716
7.875
124,369
-0.33(-3.98%)
Nov 11, 2021
8.061
8.294
7.977
8.201
187,217
+0.24(+3.04%)
Nov 10, 2021
8.005
7.959
230,682
-0.06(-0.70%)
Nov 09, 2021
7.931
8.220
7.884
8.015
227,894
+0.00(+0.00%)
Nov 08, 2021
7.996
8.248
7.782
8.015
147,264
+0.06(+0.70%)
Nov 05, 2021
7.558
8.010
7.558
7.959
114,924
+0.40(+5.30%)
Nov 04, 2021
7.735
7.828
7.502
7.558
116,391
-0.16(-2.05%)
Nov 03, 2021
7.549
7.800
7.502
7.716
123,226
+0.15(+1.97%)
Nov 02, 2021
7.865
7.884
7.502
7.567
149,319
-0.42(-5.25%)
Nov 01, 2021
7.549
7.987
7.688
7.987
139,830
+0.47(+6.20%)
Oct 29, 2021
7.800
7.968
7.437
7.521
339,964
-0.28(-3.58%)
Oct 28, 2021
7.716
7.940
7.549
7.800
135,507
+0.09(+1.21%)
Oct 27, 2021
7.483
7.819
7.465
7.707
178,046
+0.14(+1.85%)
Oct 26, 2021
7.735
7.539
7.567
96,354
-0.13(-1.69%)
Oct 25, 2021
8.192
8.192
7.241
7.698
241,213
-0.41(-5.06%)
Oct 22, 2021
8.164
8.380
8.061
8.108
186,333
-0.07(-0.91%)
Oct 21, 2021
8.015
8.266
7.971
8.182
231,821
+0.23(+2.93%)
Oct 20, 2021
8.024
8.246
7.949
7.949
160,420
-0.11(-1.39%)
Oct 19, 2021
8.201
8.201
7.949
8.061
114,660
-0.02(-0.23%)
Oct 18, 2021
8.313
8.313
8.033
8.080
121,986
-0.19(-2.25%)
Oct 15, 2021
8.108
8.331
8.074
8.266
117,118
+0.15(+1.84%)
Oct 14, 2021
8.108
8.359
7.921
8.117
156,788
+0.08(+1.04%)
Oct 13, 2021
7.987
8.108
7.747
8.033
119,522
+0.04(+0.47%)
Oct 12, 2021
8.201
8.313
7.866
7.996
196,338
-0.20(-2.39%)
Oct 11, 2021
8.145
8.387
8.061
8.192
138,627
+0.15(+1.85%)
Oct 08, 2021
7.838
8.136
7.744
8.043
131,913
+0.25(+3.23%)
Oct 07, 2021
7.605
8.005
7.511
7.791
253,827
+0.29(+3.85%)
Oct 06, 2021
7.511
7.763
7.418
7.502
274,766
-0.18(-2.31%)
Oct 05, 2021
7.651
7.856
7.427
7.679
63,281
+0.05(+0.61%)
Oct 04, 2021
7.828
7.828
7.446
7.633
255,692
-0.17(-2.15%)
Oct 01, 2021
7.577
7.921
7.577
7.800
162,582
+0.20(+2.57%)
Sep 30, 2021
7.521
7.679
7.400
7.605
179,659
+0.20(+2.64%)
Sep 29, 2021
7.558
7.633
7.344
7.409
259,282
-0.10(-1.36%)
Sep 28, 2021
7.819
7.968
7.586
7.511
237,554
-0.29(-3.70%)
Sep 27, 2021
7.679
8.098
7.614
7.800
244,300
+0.13(+1.70%)
Sep 24, 2021
7.530
7.856
7.432
7.670
241,471
+0.13(+1.73%)
Sep 23, 2021
7.651
7.921
7.493
7.539
382,866
-0.21(-2.65%)
Sep 22, 2021
7.073
7.763
7.036
7.744
417,731
+0.66(+9.34%)
Sep 21, 2021
7.176
7.390
7.055
7.083
320,462
-0.07(-1.04%)
Sep 20, 2021
7.614
7.768
7.129
7.157
344,183
-0.52(-6.80%)
Sep 17, 2021
7.688
7.968
7.577
7.679
255,556
+0.05(+0.61%)
Sep 16, 2021
7.390
7.772
7.176
7.633
423,940
+0.20(+2.63%)
Sep 15, 2021
7.633
7.633
7.269
7.437
194,790
-0.23(-3.04%)
Sep 14, 2021
7.921
7.996
7.427
7.670
367,114
-0.19(-2.37%)
Sep 13, 2021
8.182
8.238
7.763
7.856
317,677
-0.37(-4.53%)
Sep 10, 2021
8.518
8.546
8.154
8.229
256,376
-0.17(-2.00%)
Sep 09, 2021
8.369
8.574
8.015
8.397
220,617
+0.03(+0.33%)
Sep 08, 2021
8.462
8.574
8.341
8.369
206,747
-0.14(-1.64%)
Sep 07, 2021
8.117
8.555
8.098
8.509
217,027
+0.48(+6.04%)
Sep 03, 2021
8.201
8.387
8.024
8.024
119,890
-0.17(-2.05%)
Sep 02, 2021
8.499
8.499
8.108
8.192
177,462
-0.27(-3.19%)
Sep 01, 2021
8.574
8.844
8.439
8.462
160,940
-0.05(-0.55%)
Aug 31, 2021
8.303
8.546
8.225
8.509
169,436
+0.26(+3.16%)
Aug 30, 2021
8.173
8.387
8.005
8.248
155,211
+0.08(+1.03%)
Aug 27, 2021
7.987
8.331
7.884
8.164
160,244
+0.10(+1.27%)
Aug 26, 2021
8.220
8.387
7.959
8.061
89,172
-0.25(-3.03%)
Aug 25, 2021
8.620
8.630
8.043
8.313
113,393
-0.30(-3.46%)
Aug 24, 2021
7.726
8.825
7.726
8.611
178,227
+0.92(+12.00%)
Aug 23, 2021
7.567
7.744
7.549
7.688
91,124
+0.15(+1.98%)
Aug 20, 2021
7.567
7.763
7.502
7.539
110,988
-0.07(-0.86%)
Aug 19, 2021
7.735
7.810
7.502
7.605
186,237
-0.25(-3.20%)
Aug 18, 2021
7.586
8.080
7.549
7.856
188,693
+0.28(+3.69%)
Aug 17, 2021
7.782
7.782
7.502
7.577
115,657
-0.23(-2.98%)
Aug 16, 2021
8.126
8.415
7.772
7.810
154,490
-0.40(-4.88%)
Aug 13, 2021
8.303
8.453
8.154
8.210
152,369
-0.20(-2.33%)
Aug 12, 2021
8.620
8.709
8.210
8.406
177,716
-0.20(-2.28%)
Aug 11, 2021
8.704
8.714
8.481
8.602
114,358
-0.08(-0.97%)
Aug 10, 2021
8.937
9.049
8.667
8.686
174,040
-0.30(-3.32%)
Aug 09, 2021
8.807
9.152
8.779
8.984
196,033
+0.09(+1.05%)
Aug 06, 2021
8.723
9.124
8.611
8.891
146,648
+0.14(+1.60%)
Aug 05, 2021
8.574
8.919
8.471
8.751
168,671
+0.07(+0.75%)
Aug 04, 2021
8.937
9.217
8.574
8.686
172,508
-0.16(-1.79%)
Aug 03, 2021
8.527
9.054
8.448
8.844
206,521
+0.24(+2.82%)
Aug 02, 2021
8.434
8.658
8.201
8.602
151,627
+0.26(+3.13%)
Jul 30, 2021
8.639
8.667
8.341
8.341
110,163
-0.38(-4.38%)
Jul 29, 2021
8.555
9.053
8.453
8.723
399,699
+0.73(+9.09%)
Jul 28, 2021
7.875
8.378
7.875
7.996
229,642
+0.12(+1.54%)
Jul 27, 2021
8.294
8.527
7.744
7.875
340,372
-0.76(-8.85%)
Jul 26, 2021
9.422
9.599
8.546
8.639
385,868
-0.83(-8.76%)
Jul 23, 2021
9.944
9.972
9.422
9.468
99,271
-0.46(-4.60%)
Jul 22, 2021
10.07
10.19
9.841
9.925
240,970
-0.16(-1.57%)
Jul 21, 2021
9.720
10.17
9.599
10.08
270,556
+0.32(+3.24%)
Jul 20, 2021
9.701
9.878
9.692
9.767
155,259
-0.05(-0.47%)
Jul 19, 2021
10.28
10.36
9.785
9.813
161,754
-0.55(-5.31%)
Jul 16, 2021
10.37
10.47
10.21
10.36
218,398
+0.10(+1.00%)
Jul 15, 2021
9.897
10.34
9.878
10.26
188,208
+0.28(+2.80%)
Jul 14, 2021
10.11
10.27
9.711
9.981
147,552
-0.12(-1.20%)
Jul 13, 2021
10.16
10.45
10.06
10.10
247,212
-0.05(-0.46%)
Jul 12, 2021
10.01
10.29
9.962
10.15
174,390
+0.24(+2.45%)
Jul 09, 2021
9.767
10.06
9.757
9.906
136,964
+0.00(+0.00%)
Jul 08, 2021
9.851
10.02
9.506
9.906
79,560
-0.07(-0.65%)
Jul 07, 2021
10.16
10.31
9.925
9.972
142,578
-0.34(-3.26%)
Jul 06, 2021
10.30
10.34
10.06
10.31
109,286
-0.07(-0.63%)
Jul 02, 2021
10.34
10.66
10.15
10.37
101,782
+0.05(+0.45%)
Jul 01, 2021
10.47
10.60
10.31
10.33
103,763
+0.06(+0.54%)
Jun 30, 2021
10.34
10.44
9.981
10.27
117,430
+0.02(+0.18%)
Jun 29, 2021
10.46
10.62
10.25
10.25
113,199
-0.23(-2.22%)
Jun 28, 2021
10.65
10.71
10.13
10.48
101,197
-0.01(-0.09%)
Jun 25, 2021
11.22
11.42
10.34
10.49
578,491
-0.66(-5.93%)
Jun 24, 2021
10.76
11.38
10.53
11.16
332,188
+0.34(+3.19%)
Jun 23, 2021
11.10
11.18
10.32
10.81
370,770
-0.40(-3.57%)
Jun 22, 2021
11.57
11.61
10.07
11.21
723,916
-0.21(-1.80%)
Jun 21, 2021
11.52
11.83
11.29
11.42
163,850
-0.12(-1.05%)
Jun 18, 2021
11.92
12.09
11.39
11.54
174,276
-0.34(-2.83%)
Jun 17, 2021
12.01
12.27
11.84
11.87
149,025
-0.09(-0.78%)
Jun 16, 2021
13.06
13.23
11.81
11.97
889,406
-1.17(-8.94%)
Jun 15, 2021
14.29
14.51
12.94
13.14
409,360
-1.10(-7.72%)
Jun 14, 2021
14.28
14.72
14.17
14.24
250,431
-0.01(-0.07%)
Jun 11, 2021
13.91
14.70
13.70
14.25
288,389
+0.27(+1.93%)
Jun 10, 2021
13.67
14.05
13.59
13.98
177,519
+0.44(+3.23%)
Jun 09, 2021
13.51
14.11
13.51
13.54
166,172
-0.02(-0.14%)
Jun 08, 2021
14.12
14.57
13.52
13.56
238,001
-0.62(-4.40%)
Jun 07, 2021
14.02
14.71
13.89
14.18
144,163
+0.19(+1.33%)
Jun 04, 2021
15.00
15.13
13.98
14.00
256,851
-1.02(-6.77%)
Jun 03, 2021
14.50
15.38
14.35
15.01
206,988
+0.50(+3.47%)
Jun 02, 2021
13.96
14.72
13.96
14.51
167,634
+0.59(+4.22%)
Jun 01, 2021
13.84
14.30
13.69
13.92
285,489
+0.11(+0.81%)
May 28, 2021
13.70
14.07
13.54
13.81
186,904
+0.11(+0.82%)
May 27, 2021
13.51
14.00
13.44
13.70
236,006
+0.22(+1.66%)
May 26, 2021
12.78
13.79
12.77
13.48
228,177
+0.70(+5.47%)
May 25, 2021
12.42
12.93
12.42
12.78
174,877
+0.34(+2.70%)
May 24, 2021
12.49
13.05
12.30
12.44
235,209
-0.06(-0.45%)
May 21, 2021
12.38
12.95
12.12
12.50
253,270
+0.15(+1.21%)
May 20, 2021
12.17
12.44
12.11
12.35
194,872
+0.07(+0.61%)
May 19, 2021
12.16
12.35
12.07
12.27
177,262
+0.01(+0.08%)
May 18, 2021
12.23
12.32
12.05
12.26
175,219
+0.08(+0.69%)
May 17, 2021
12.12
12.32
12.07
12.18
139,292
-0.02(-0.15%)
May 14, 2021
12.28
12.35
12.07
12.20
155,233
-0.10(-0.83%)
May 13, 2021
12.21
12.38
12.19
12.30
181,593
+0.05(+0.38%)
May 12, 2021
12.21
12.34
12.13
12.25
163,448
-0.05(-0.38%)
May 11, 2021
12.15
12.35
12.15
12.30
152,677
-0.02(-0.15%)
May 10, 2021
12.35
12.35
12.16
12.32
113,925
-0.03(-0.23%)
May 07, 2021
12.15
12.35
12.15
12.35
82,620
+0.19(+1.53%)
May 06, 2021
12.34
12.37
12.08
12.16
119,029
-0.09(-0.76%)
May 05, 2021
12.32
12.48
12.25
12.25
109,382
-0.07(-0.60%)
May 04, 2021
12.31
12.43
12.07
12.33
90,140
-0.01(-0.08%)
May 03, 2021
11.93
12.39
11.75
12.34
67,040
+0.63(+5.41%)
Apr 30, 2021
11.98
12.25
11.71
11.71
40,668
-0.30(-2.48%)
Apr 29, 2021
12.39
12.39
12.00
12.00
49,836
-0.34(-2.79%)
Apr 28, 2021
12.25
12.39
12.08
12.35
22,412
+0.22(+1.85%)
Apr 27, 2021
12.17
12.39
11.99
12.12
23,153
+0.00(+0.00%)
Apr 26, 2021
12.22
12.35
11.94
12.12
42,373
-0.09(-0.76%)
Apr 23, 2021
12.24
12.29
12.22
12.22
3,219
-0.08(-0.68%)
Apr 22, 2021
12.26
12.30
12.24
12.30
17,044
+0.04(+0.30%)
Apr 21, 2021
12.08
12.35
12.08
12.26
16,849
-0.01(-0.08%)
Apr 20, 2021
12.20
12.28
12.03
12.27
21,290
+0.11(+0.92%)
Apr 19, 2021
12.07
12.25
11.95
12.16
19,944
+0.23(+1.95%)
Apr 16, 2021
11.98
12.30
11.84
11.93
9,979
-0.11(-0.93%)
Apr 15, 2021
12.15
12.27
12.04
12.04
144,619
-0.26(-2.12%)
Apr 14, 2021
12.11
12.33
12.07
12.30
51,551
+0.31(+2.56%)
Apr 13, 2021
12.12
12.25
11.87
11.99
18,618
-0.16(-1.30%)
Apr 12, 2021
12.04
12.15
11.84
12.15
10,148
+0.08(+0.70%)
Apr 09, 2021
12.12
12.17
12.02
12.07
8,584
+0.00(+0.00%)
Apr 08, 2021
12.04
12.25
12.04
12.07
11,392
-0.13(-1.07%)
Apr 07, 2021
12.12
12.20
11.97
12.20
7,048
+0.08(+0.69%)
Apr 06, 2021
11.98
12.24
11.98
12.12
16,070
+0.09(+0.78%)
Apr 05, 2021
12.13
12.30
12.02
12.02
17,228
-0.28(-2.27%)
Apr 01, 2021
12.12
12.30
12.04
12.30
38,951
+0.05(+0.38%)
Mar 31, 2021
12.30
12.30
12.03
12.25
11,919
-0.05(-0.38%)
Mar 30, 2021
11.91
12.30
11.91
12.30
14,350
+0.02(+0.15%)
Mar 29, 2021
12.07
12.30
12.05
12.28
22,605
+0.10(+0.84%)
Mar 26, 2021
12.14
12.19
12.05
12.18
17,168
+0.21(+1.71%)
Mar 25, 2021
11.98
12.20
11.93
11.98
31,660
-0.14(-1.15%)
Mar 24, 2021
12.21
12.21
11.98
12.12
22,587
-0.09(-0.76%)
Mar 23, 2021
12.12
12.21
12.05
12.21
29,722
+0.09(+0.77%)
Mar 22, 2021
12.26
12.26
12.00
12.12
11,398
-0.19(-1.52%)
Mar 19, 2021
12.30
12.30
12.06
12.30
7,082
+0.00(+0.00%)
Mar 18, 2021
12.21
12.30
12.12
12.30
9,525
+0.08(+0.69%)
Mar 17, 2021
12.24
12.30
12.12
12.22
16,168
-0.04(-0.30%)
Mar 16, 2021
12.28
12.28
12.16
12.25
4,121
+0.01(+0.08%)
Mar 15, 2021
12.29
12.30
12.12
12.25
16,876
+0.02(+0.15%)
Mar 12, 2021
12.06
12.23
11.93
12.23
12,018
+0.02(+0.15%)
Mar 11, 2021
12.10
12.23
11.93
12.21
19,040
+0.09(+0.77%)
Mar 10, 2021
12.17
12.18
11.95
12.12
15,919
+0.00(+0.00%)
Mar 09, 2021
12.30
12.30
11.95
12.12
22,165
-0.19(-1.52%)
Mar 08, 2021
12.11
12.30
12.03
12.30
9,618
+0.14(+1.15%)
Mar 05, 2021
12.08
12.16
11.93
12.16
14,378
+0.01(+0.08%)
Mar 04, 2021
12.30
12.30
11.93
12.15
40,486
-0.15(-1.21%)
Mar 03, 2021
12.58
12.58
12.17
12.30
21,271
-0.36(-2.87%)
Mar 02, 2021
12.25
12.81
12.25
12.66
36,512
+0.48(+3.98%)
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.