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
Galp Energia Sa
(OP:
GLPEY
)
10.25
-0.18 (-1.73%)
Streaming Delayed Price
Updated: 3:51 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 (%)
Feb 28, 2020
6.815
6.990
6.710
6.900
256,300
-0.10(-1.43%)
Feb 27, 2020
7.090
7.150
7.000
7.000
128,890
-0.33(-4.50%)
Feb 26, 2020
7.335
7.430
7.290
7.330
172,482
+0.03(+0.41%)
Feb 25, 2020
7.410
7.410
7.210
7.300
206,686
-0.10(-1.35%)
Feb 24, 2020
7.380
7.450
7.360
7.400
46,971
-0.29(-3.77%)
Feb 21, 2020
7.640
7.711
7.640
7.690
42,800
-0.12(-1.57%)
Feb 20, 2020
7.865
7.890
7.780
7.812
43,012
-0.02(-0.29%)
Feb 19, 2020
7.768
7.870
7.750
7.835
66,727
+0.22(+2.96%)
Feb 18, 2020
7.570
7.640
7.570
7.610
63,950
+0.07(+0.93%)
Feb 14, 2020
7.550
7.580
7.500
7.540
48,200
-0.01(-0.20%)
Feb 13, 2020
7.500
7.590
7.495
7.555
34,517
-0.07(-0.85%)
Feb 12, 2020
7.565
7.620
7.550
7.620
71,232
+0.14(+1.87%)
Feb 11, 2020
7.400
7.480
7.400
7.480
51,526
+0.14(+1.91%)
Feb 10, 2020
7.380
7.400
7.320
7.340
64,699
-0.08(-1.08%)
Feb 07, 2020
7.460
7.540
7.420
7.420
41,000
-0.04(-0.51%)
Feb 06, 2020
7.560
7.560
7.458
7.458
59,470
-0.16(-2.13%)
Feb 05, 2020
7.640
7.660
7.611
7.620
84,240
+0.15(+2.01%)
Feb 04, 2020
7.450
7.550
7.430
7.470
133,361
+0.16(+2.19%)
Feb 03, 2020
7.330
7.360
7.310
7.310
43,621
-0.15(-2.01%)
Jan 31, 2020
7.420
7.503
7.410
7.460
64,600
-0.08(-1.06%)
Jan 30, 2020
7.526
7.569
7.480
7.540
65,486
-0.01(-0.13%)
Jan 29, 2020
7.610
7.634
7.550
7.550
47,383
+0.00(+0.00%)
Jan 28, 2020
7.550
7.600
7.550
7.550
32,129
+0.00(+0.03%)
Jan 27, 2020
7.570
7.590
7.502
7.548
41,590
-0.24(-3.11%)
Jan 24, 2020
7.770
7.790
7.740
7.790
43,300
+0.02(+0.29%)
Jan 23, 2020
7.815
7.815
7.720
7.768
296,330
-0.17(-2.17%)
Jan 22, 2020
8.060
8.068
7.910
7.940
430,226
-0.21(-2.58%)
Jan 21, 2020
8.210
8.230
8.150
8.150
59,635
-0.14(-1.69%)
Jan 17, 2020
8.280
8.290
8.250
8.290
31,300
-0.07(-0.81%)
Jan 16, 2020
8.410
8.436
8.357
8.357
431,773
+0.01(+0.09%)
Jan 15, 2020
8.370
8.435
8.340
8.350
69,231
-0.18(-2.14%)
Jan 14, 2020
8.520
8.570
8.500
8.533
32,551
-0.15(-1.70%)
Jan 13, 2020
8.620
8.710
8.577
8.680
142,260
+0.02(+0.23%)
Jan 10, 2020
8.630
8.750
8.590
8.660
53,000
+0.12(+1.35%)
Jan 09, 2020
8.540
8.550
8.469
8.545
55,919
-0.11(-1.26%)
Jan 08, 2020
8.630
8.700
8.600
8.654
29,490
-0.09(-0.98%)
Jan 07, 2020
8.723
8.750
8.645
8.740
33,398
-0.07(-0.77%)
Jan 06, 2020
8.760
8.825
8.730
8.807
63,150
+0.30(+3.50%)
Jan 03, 2020
8.530
8.530
8.490
8.510
43,300
+0.20(+2.35%)
Jan 02, 2020
8.318
8.330
8.290
8.315
19,408
-0.04(-0.54%)
Dec 31, 2019
8.290
8.360
8.274
8.360
21,800
-0.08(-0.95%)
Dec 30, 2019
8.440
8.490
8.427
8.440
20,449
+0.01(+0.18%)
Dec 27, 2019
8.418
8.470
8.400
8.425
29,300
-0.04(-0.41%)
Dec 26, 2019
8.375
8.460
8.320
8.460
19,760
+0.09(+1.05%)
Dec 24, 2019
8.330
8.420
8.330
8.372
15,600
-0.02(-0.27%)
Dec 23, 2019
8.345
8.410
8.345
8.395
32,839
+0.07(+0.84%)
Dec 20, 2019
8.320
8.382
8.310
8.325
43,200
+0.02(+0.30%)
Dec 19, 2019
8.322
8.348
8.290
8.300
24,489
+0.05(+0.58%)
Dec 18, 2019
8.221
8.320
8.221
8.252
53,006
-0.00(-0.04%)
Dec 17, 2019
8.250
8.290
8.240
8.255
30,113
+0.14(+1.66%)
Dec 16, 2019
8.175
8.175
8.110
8.120
35,529
+0.05(+0.68%)
Dec 13, 2019
8.117
8.137
8.050
8.065
52,700
+0.05(+0.69%)
Dec 12, 2019
7.945
8.010
7.938
8.010
46,509
+0.16(+2.04%)
Dec 11, 2019
7.885
7.890
7.840
7.850
116,838
+0.03(+0.38%)
Dec 10, 2019
7.850
7.872
7.820
7.820
65,565
-0.14(-1.82%)
Dec 09, 2019
7.985
7.995
7.940
7.965
38,233
-0.04(-0.44%)
Dec 06, 2019
8.010
8.040
7.980
8.000
50,200
-0.01(-0.12%)
Dec 05, 2019
8.005
8.040
7.970
8.010
30,060
+0.01(+0.19%)
Dec 04, 2019
7.970
7.995
7.940
7.995
53,394
+0.03(+0.31%)
Dec 03, 2019
7.975
8.050
7.900
7.970
54,420
-0.11(-1.36%)
Dec 02, 2019
8.053
8.150
8.050
8.080
22,914
-0.03(-0.35%)
Nov 29, 2019
8.070
8.180
8.050
8.108
13,700
-0.01(-0.15%)
Nov 27, 2019
8.160
8.160
8.100
8.120
56,700
-0.08(-0.98%)
Nov 26, 2019
8.160
8.250
8.130
8.200
37,865
-0.01(-0.12%)
Nov 25, 2019
8.263
8.263
8.200
8.210
62,037
-0.15(-1.85%)
Nov 22, 2019
8.368
8.420
8.330
8.365
16,300
+0.03(+0.33%)
Nov 21, 2019
8.290
8.371
8.280
8.338
24,547
+0.03(+0.39%)
Nov 20, 2019
8.280
8.361
8.280
8.305
22,438
-0.04(-0.54%)
Nov 19, 2019
8.380
8.420
8.342
8.350
18,196
-0.06(-0.76%)
Nov 18, 2019
8.367
8.420
8.330
8.414
19,669
+0.08(+1.01%)
Nov 15, 2019
8.310
8.410
8.310
8.330
49,900
+0.07(+0.85%)
Nov 14, 2019
8.250
8.270
8.234
8.260
39,427
+0.03(+0.36%)
Nov 13, 2019
8.239
8.250
8.210
8.230
33,036
+0.04(+0.43%)
Nov 12, 2019
8.200
8.260
8.190
8.195
48,674
-0.02(-0.27%)
Nov 11, 2019
8.142
8.220
8.142
8.217
38,877
+0.01(+0.09%)
Nov 08, 2019
8.175
8.280
8.170
8.210
46,300
-0.04(-0.48%)
Nov 07, 2019
8.190
8.294
8.190
8.250
27,816
+0.13(+1.66%)
Nov 06, 2019
8.143
8.180
8.100
8.115
21,091
+0.01(+0.06%)
Nov 05, 2019
8.159
8.160
8.110
8.110
28,554
+0.01(+0.12%)
Nov 04, 2019
8.040
8.110
8.040
8.100
40,889
+0.16(+1.98%)
Nov 01, 2019
7.935
7.990
7.918
7.942
19,500
+0.00(+0.03%)
Oct 31, 2019
7.960
8.010
7.900
7.940
91,295
-0.18(-2.22%)
Oct 30, 2019
8.030
8.130
8.020
8.120
1,731,087
+0.10(+1.25%)
Oct 29, 2019
7.960
8.080
7.960
8.020
1,473,337
-0.04(-0.56%)
Oct 28, 2019
8.000
8.090
8.000
8.065
1,300,449
+0.22(+2.87%)
Oct 25, 2019
7.845
7.845
7.822
7.840
93,800
+0.05(+0.67%)
Oct 24, 2019
7.710
7.800
7.710
7.787
48,904
+0.11(+1.40%)
Oct 23, 2019
7.630
7.740
7.610
7.680
24,490
+0.10(+1.35%)
Oct 22, 2019
7.580
7.680
7.530
7.578
35,591
-0.04(-0.52%)
Oct 21, 2019
7.480
7.670
7.460
7.617
1,712,688
+0.07(+0.89%)
Oct 18, 2019
7.490
7.550
7.460
7.550
171,100
+0.08(+1.06%)
Oct 17, 2019
7.500
7.540
7.440
7.471
27,892
+0.04(+0.58%)
Oct 16, 2019
7.430
7.520
7.420
7.428
66,594
-0.09(-1.26%)
Oct 15, 2019
7.449
7.530
7.440
7.523
45,758
+0.09(+1.18%)
Oct 14, 2019
7.400
7.480
7.390
7.435
224,911
-0.11(-1.39%)
Oct 11, 2019
7.480
7.540
7.450
7.540
84,500
+0.14(+1.89%)
Oct 10, 2019
7.338
7.440
7.338
7.400
51,607
+0.06(+0.75%)
Oct 09, 2019
7.365
7.400
7.340
7.345
162,616
+0.01(+0.20%)
Oct 08, 2019
7.380
7.420
7.330
7.330
134,196
-0.18(-2.40%)
Oct 07, 2019
7.380
7.510
7.380
7.510
45,967
+0.15(+2.04%)
Oct 04, 2019
7.291
7.370
7.270
7.360
63,300
+0.03(+0.41%)
Oct 03, 2019
7.210
7.360
7.193
7.330
420,490
-0.04(-0.54%)
Oct 02, 2019
7.390
7.410
7.290
7.370
465,852
-0.02(-0.27%)
Oct 01, 2019
7.510
7.510
7.390
7.390
58,474
-0.07(-0.94%)
Sep 30, 2019
7.402
7.539
7.400
7.460
40,197
+0.08(+1.08%)
Sep 27, 2019
7.382
7.460
7.380
7.380
73,800
+0.02(+0.27%)
Sep 26, 2019
7.370
7.380
7.340
7.360
61,659
-0.01(-0.14%)
Sep 25, 2019
7.332
7.400
7.320
7.370
259,553
-0.09(-1.21%)
Sep 24, 2019
7.500
7.510
7.440
7.460
51,642
-0.04(-0.53%)
Sep 23, 2019
7.490
7.560
7.460
7.500
62,308
-0.07(-0.92%)
Sep 20, 2019
7.598
7.633
7.540
7.570
31,500
-0.00(-0.07%)
Sep 19, 2019
7.590
7.610
7.560
7.575
23,475
+0.04(+0.60%)
Sep 18, 2019
7.470
7.570
7.460
7.530
55,400
+0.03(+0.40%)
Sep 17, 2019
7.530
7.590
7.420
7.500
192,836
+0.11(+1.49%)
Sep 16, 2019
7.390
7.460
7.385
7.390
68,028
+0.17(+2.35%)
Sep 13, 2019
7.308
7.308
7.212
7.220
157,900
+0.05(+0.70%)
Sep 12, 2019
7.130
7.210
7.105
7.170
98,006
-0.13(-1.78%)
Sep 11, 2019
7.341
7.370
7.300
7.300
19,870
-0.12(-1.62%)
Sep 10, 2019
7.400
7.500
7.397
7.420
57,139
+0.17(+2.34%)
Sep 09, 2019
7.190
7.300
7.180
7.250
245,443
+0.09(+1.26%)
Sep 06, 2019
7.300
7.300
7.110
7.160
30,300
-0.04(-0.56%)
Sep 05, 2019
7.260
7.275
7.200
7.200
125,098
+0.14(+1.98%)
Sep 04, 2019
7.050
7.130
7.030
7.060
179,556
+0.12(+1.73%)
Sep 03, 2019
6.943
7.020
6.920
6.940
99,688
-0.17(-2.39%)
Aug 30, 2019
7.125
7.160
7.070
7.110
45,900
+0.11(+1.57%)
Aug 29, 2019
7.020
7.040
6.980
7.000
82,777
-0.02(-0.28%)
Aug 28, 2019
6.961
7.020
6.942
7.020
100,244
+0.16(+2.33%)
Aug 27, 2019
6.930
6.960
6.860
6.860
128,183
+0.02(+0.29%)
Aug 26, 2019
6.950
6.950
6.840
6.840
102,150
-0.13(-1.87%)
Aug 23, 2019
6.978
7.035
6.920
6.970
45,500
-0.04(-0.64%)
Aug 22, 2019
7.060
7.061
6.970
7.015
77,772
-0.06(-0.78%)
Aug 21, 2019
7.072
7.100
7.030
7.070
39,655
+0.06(+0.86%)
Aug 20, 2019
6.970
7.020
6.900
7.010
186,878
+0.03(+0.43%)
Aug 19, 2019
7.010
7.034
6.950
6.980
126,704
+0.08(+1.16%)
Aug 16, 2019
6.870
6.930
6.870
6.900
167,300
+0.03(+0.45%)
Aug 15, 2019
6.920
6.950
6.840
6.869
108,326
-0.09(-1.31%)
Aug 14, 2019
7.060
7.060
6.950
6.960
104,339
-0.23(-3.20%)
Aug 13, 2019
7.130
7.210
7.070
7.190
315,650
+0.00(+0.00%)
Aug 12, 2019
7.170
7.260
7.140
7.190
210,908
+0.08(+1.13%)
Aug 09, 2019
7.300
7.420
6.970
7.110
892,300
-0.25(-3.40%)
Aug 08, 2019
7.330
7.520
7.313
7.360
168,339
-0.06(-0.81%)
Aug 07, 2019
7.300
7.420
7.210
7.420
92,213
+0.12(+1.60%)
Aug 06, 2019
7.360
7.360
7.280
7.303
116,596
-0.19(-2.50%)
Aug 05, 2019
7.330
7.490
7.330
7.490
86,149
+0.01(+0.13%)
Aug 02, 2019
7.500
7.520
7.370
7.480
40,700
-0.32(-4.10%)
Aug 01, 2019
7.660
7.810
7.640
7.800
63,036
-0.08(-1.06%)
Jul 31, 2019
7.820
7.910
7.760
7.883
42,937
+0.07(+0.94%)
Jul 30, 2019
7.750
7.900
7.740
7.810
56,752
-0.14(-1.76%)
Jul 29, 2019
7.815
7.950
7.805
7.950
74,578
+0.18(+2.32%)
Jul 26, 2019
7.830
7.838
7.750
7.770
59,500
-0.17(-2.14%)
Jul 25, 2019
7.900
7.940
7.800
7.940
160,858
+0.05(+0.63%)
Jul 24, 2019
7.800
7.900
7.800
7.890
45,254
+0.07(+0.90%)
Jul 23, 2019
7.800
7.890
7.780
7.820
48,352
-0.01(-0.13%)
Jul 22, 2019
7.810
7.830
7.780
7.830
62,450
+0.02(+0.26%)
Jul 19, 2019
7.760
7.850
7.740
7.810
51,300
+0.00(+0.00%)
Jul 18, 2019
7.790
7.830
7.740
7.810
67,905
-0.10(-1.26%)
Jul 17, 2019
7.820
7.910
7.780
7.910
31,239
+0.12(+1.54%)
Jul 16, 2019
7.790
7.890
7.780
7.790
122,357
-0.12(-1.52%)
Jul 15, 2019
7.860
7.910
7.810
7.910
149,995
+0.13(+1.67%)
Jul 12, 2019
7.780
7.880
7.780
7.780
21,500
+0.03(+0.39%)
Jul 11, 2019
7.720
7.760
7.710
7.750
57,214
+0.14(+1.91%)
Jul 10, 2019
7.530
7.650
7.520
7.605
39,730
+0.08(+1.06%)
Jul 09, 2019
7.490
7.540
7.485
7.525
37,038
+0.11(+1.42%)
Jul 08, 2019
7.400
7.470
7.400
7.420
158,281
+0.00(+0.00%)
Jul 05, 2019
7.410
7.450
7.390
7.420
41,800
-0.01(-0.13%)
Jul 03, 2019
7.500
7.530
7.430
7.430
34,800
-0.21(-2.75%)
Jul 02, 2019
7.690
7.692
7.630
7.640
47,594
-0.06(-0.78%)
Jul 01, 2019
7.740
7.800
7.680
7.700
48,024
+0.09(+1.18%)
Jun 28, 2019
7.530
7.650
7.530
7.610
103,500
-0.02(-0.26%)
Jun 27, 2019
7.690
7.690
7.520
7.630
27,681
+0.07(+0.93%)
Jun 26, 2019
7.530
7.660
7.530
7.560
52,105
+0.16(+2.13%)
Jun 25, 2019
7.480
7.480
7.400
7.402
90,256
-0.09(-1.17%)
Jun 24, 2019
7.530
7.600
7.490
7.490
189,497
-0.13(-1.71%)
Jun 21, 2019
7.480
7.620
7.480
7.620
58,300
+0.25(+3.39%)
Jun 20, 2019
7.380
7.425
7.360
7.370
72,048
+0.02(+0.27%)
Jun 19, 2019
7.270
7.350
7.232
7.350
31,766
+0.07(+1.03%)
Jun 18, 2019
7.210
7.310
7.210
7.275
96,602
+0.14(+1.89%)
Jun 17, 2019
7.140
7.200
7.110
7.140
108,333
-0.21(-2.82%)
Jun 14, 2019
7.380
7.430
7.314
7.347
249,000
-0.06(-0.85%)
Jun 13, 2019
7.500
7.530
7.410
7.410
65,561
-0.02(-0.27%)
Jun 12, 2019
7.490
7.580
7.430
7.430
17,731
-0.29(-3.76%)
Jun 11, 2019
7.740
7.840
7.720
7.720
64,581
-0.03(-0.39%)
Jun 10, 2019
7.670
7.778
7.650
7.750
150,482
-0.02(-0.26%)
Jun 07, 2019
7.640
7.770
7.620
7.770
63,200
+0.27(+3.60%)
Jun 06, 2019
7.490
7.590
7.480
7.500
189,185
-0.01(-0.13%)
Jun 05, 2019
7.520
7.550
7.440
7.510
136,284
+0.02(+0.27%)
Jun 04, 2019
7.430
7.620
7.425
7.490
107,944
-0.04(-0.53%)
Jun 03, 2019
7.460
7.600
7.420
7.530
20,956
+0.02(+0.27%)
May 31, 2019
7.410
7.520
7.390
7.510
91,600
-0.19(-2.47%)
May 30, 2019
7.580
7.700
7.520
7.700
76,226
+0.03(+0.39%)
May 29, 2019
7.510
7.670
7.510
7.670
44,065
-0.08(-1.03%)
May 28, 2019
7.810
7.830
7.680
7.750
159,320
-0.08(-0.96%)
May 24, 2019
7.790
7.900
7.775
7.825
44,400
-0.06(-0.82%)
May 23, 2019
7.750
7.910
7.720
7.890
98,179
-0.07(-0.88%)
May 22, 2019
7.970
8.040
7.940
7.960
22,375
-0.13(-1.61%)
May 21, 2019
7.950
8.090
7.950
8.090
461,197
+0.07(+0.87%)
May 20, 2019
7.920
8.020
7.920
8.020
61,954
+0.19(+2.43%)
May 17, 2019
7.822
7.930
7.790
7.830
22,800
-0.01(-0.13%)
May 16, 2019
7.800
7.940
7.780
7.840
49,570
+0.04(+0.51%)
May 15, 2019
7.670
7.890
7.670
7.800
33,776
-0.04(-0.51%)
May 14, 2019
7.720
7.840
7.702
7.840
78,421
+0.12(+1.55%)
May 13, 2019
7.770
7.770
7.640
7.720
84,171
-0.15(-1.91%)
May 10, 2019
7.820
7.870
7.750
7.870
53,500
+0.11(+1.42%)
May 09, 2019
7.820
7.840
7.720
7.760
47,319
-0.15(-1.90%)
May 08, 2019
7.910
7.950
7.830
7.910
73,566
-0.05(-0.63%)
May 07, 2019
7.960
7.960
7.850
7.960
22,621
-0.21(-2.62%)
May 06, 2019
8.260
8.340
8.170
8.174
19,999
-0.15(-1.75%)
May 03, 2019
8.295
8.350
8.280
8.320
19,300
+0.01(+0.12%)
May 02, 2019
8.270
8.370
8.250
8.310
8,740
+0.06(+0.73%)
May 01, 2019
8.400
8.400
8.250
8.250
13,125
-0.07(-0.90%)
Apr 30, 2019
8.310
8.330
8.310
8.325
35,701
-0.06(-0.66%)
Apr 29, 2019
8.280
8.380
8.280
8.380
12,888
+0.04(+0.42%)
Apr 26, 2019
8.280
8.390
8.280
8.345
12,600
+0.04(+0.42%)
Apr 25, 2019
8.280
8.350
8.270
8.310
17,300
-0.04(-0.48%)
Apr 24, 2019
8.330
8.430
8.310
8.350
17,676
-0.04(-0.48%)
Apr 23, 2019
8.280
8.390
8.260
8.390
34,874
+0.15(+1.82%)
Apr 22, 2019
8.230
8.240
8.090
8.240
12,250
+0.17(+2.11%)
Apr 18, 2019
8.090
8.210
8.060
8.070
20,400
-0.07(-0.86%)
Apr 17, 2019
8.100
8.200
8.080
8.140
18,082
+0.04(+0.56%)
Apr 16, 2019
8.100
8.170
8.060
8.095
15,411
-0.11(-1.34%)
Apr 15, 2019
8.150
8.290
8.120
8.205
16,835
-0.06(-0.73%)
Apr 12, 2019
8.170
8.320
8.170
8.265
20,900
+0.12(+1.54%)
Apr 11, 2019
8.145
8.170
8.110
8.140
8,626
-0.08(-0.97%)
Apr 10, 2019
8.160
8.300
8.120
8.220
37,974
+0.09(+1.11%)
Apr 09, 2019
8.051
8.240
8.030
8.130
1,278,692
+0.09(+1.06%)
Apr 08, 2019
7.970
8.090
7.970
8.045
21,839
+0.14(+1.84%)
Apr 05, 2019
7.890
7.945
7.870
7.900
127,100
-0.03(-0.38%)
Apr 04, 2019
7.919
8.010
7.890
7.930
39,385
-0.08(-1.00%)
Apr 03, 2019
8.040
8.130
7.970
8.010
57,262
-0.06(-0.74%)
Apr 02, 2019
8.059
8.110
8.010
8.070
13,393
-0.03(-0.31%)
Apr 01, 2019
8.040
8.140
8.018
8.095
30,574
+0.07(+0.81%)
Mar 29, 2019
8.010
8.060
7.950
8.030
21,800
+0.09(+1.13%)
Mar 28, 2019
7.900
8.020
7.880
7.940
11,230
-0.04(-0.56%)
Mar 27, 2019
7.880
8.030
7.870
7.985
39,865
+0.06(+0.69%)
Mar 26, 2019
7.890
7.980
7.860
7.930
46,571
+0.11(+1.41%)
Mar 25, 2019
7.739
7.880
7.710
7.820
26,222
-0.04(-0.51%)
Mar 22, 2019
7.945
7.945
7.790
7.860
40,600
-0.17(-2.12%)
Mar 21, 2019
8.101
8.140
8.010
8.030
42,461
-0.21(-2.55%)
Mar 20, 2019
8.161
8.325
8.120
8.240
30,024
-0.01(-0.13%)
Mar 19, 2019
8.310
8.370
8.250
8.251
41,272
+0.01(+0.07%)
Mar 18, 2019
8.140
8.290
8.135
8.245
38,115
+0.12(+1.48%)
Mar 15, 2019
8.120
8.170
8.050
8.125
161,000
-0.16(-1.99%)
Mar 14, 2019
8.272
8.330
8.230
8.290
22,089
+0.07(+0.85%)
Mar 13, 2019
8.064
8.270
8.064
8.220
7,551
+0.24(+3.01%)
Mar 12, 2019
7.892
7.980
7.862
7.980
28,019
+0.05(+0.57%)
Mar 11, 2019
7.926
7.950
7.891
7.935
29,022
-0.14(-1.73%)
Mar 08, 2019
8.050
8.090
8.020
8.075
39,500
-0.25(-2.94%)
Mar 07, 2019
8.310
8.340
8.240
8.320
56,657
-0.06(-0.78%)
Mar 06, 2019
8.350
8.410
8.340
8.385
38,222
+0.07(+0.84%)
Mar 05, 2019
8.335
8.340
8.280
8.315
22,709
+0.04(+0.42%)
Mar 04, 2019
8.265
8.310
8.240
8.280
18,369
+0.07(+0.91%)
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.