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
Antero Resources Corp
(NY:
AR
)
34.86
-0.51 (-1.44%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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
1.270
1.610
1.220
1.600
15,251,500
+0.23(+16.79%)
Feb 27, 2020
1.410
1.460
1.250
1.370
16,574,395
-0.16(-10.46%)
Feb 26, 2020
1.670
1.730
1.500
1.530
13,318,125
-0.12(-7.27%)
Feb 25, 2020
1.680
1.720
1.600
1.650
11,332,193
-0.01(-0.60%)
Feb 24, 2020
1.680
1.760
1.620
1.660
9,392,282
-0.10(-5.68%)
Feb 21, 2020
1.820
1.827
1.720
1.760
10,521,600
-0.08(-4.35%)
Feb 20, 2020
1.830
1.980
1.830
1.840
12,374,411
+0.04(+2.22%)
Feb 19, 2020
1.750
1.845
1.700
1.800
13,196,576
+0.08(+4.65%)
Feb 18, 2020
1.640
1.750
1.610
1.720
10,341,951
+0.07(+4.24%)
Feb 14, 2020
1.750
1.800
1.630
1.650
12,711,800
-0.11(-6.25%)
Feb 13, 2020
1.780
1.880
1.710
1.760
14,550,531
-0.01(-0.56%)
Feb 12, 2020
1.750
1.850
1.730
1.770
10,458,380
+0.07(+4.12%)
Feb 11, 2020
1.700
1.770
1.630
1.700
7,980,588
+0.02(+1.19%)
Feb 10, 2020
1.720
1.780
1.600
1.680
13,482,808
-0.07(-4.00%)
Feb 07, 2020
1.790
1.820
1.730
1.750
7,690,600
-0.08(-4.37%)
Feb 06, 2020
1.880
1.900
1.720
1.830
10,572,145
-0.04(-2.14%)
Feb 05, 2020
1.740
1.900
1.720
1.870
12,908,972
+0.17(+10.00%)
Feb 04, 2020
1.790
1.800
1.700
1.700
10,720,807
-0.04(-2.30%)
Feb 03, 2020
1.870
1.880
1.700
1.740
11,520,349
-0.11(-5.95%)
Jan 31, 2020
1.700
1.940
1.680
1.850
13,925,400
+0.10(+5.71%)
Jan 30, 2020
1.720
1.800
1.680
1.750
10,388,278
+0.00(+0.00%)
Jan 29, 2020
1.980
1.990
1.750
1.750
14,491,392
-0.16(-8.38%)
Jan 28, 2020
1.860
1.970
1.780
1.910
13,300,400
+0.07(+3.80%)
Jan 27, 2020
1.870
1.940
1.800
1.840
11,653,723
-0.07(-3.66%)
Jan 24, 2020
2.000
2.020
1.800
1.910
13,313,600
-0.06(-3.05%)
Jan 23, 2020
2.020
2.130
1.960
1.970
12,090,733
-0.08(-3.90%)
Jan 22, 2020
2.190
2.210
2.000
2.050
10,596,729
-0.16(-7.24%)
Jan 21, 2020
2.350
2.360
2.170
2.210
12,324,129
-0.18(-7.53%)
Jan 17, 2020
2.550
2.570
2.330
2.390
8,928,800
-0.12(-4.78%)
Jan 16, 2020
2.560
2.690
2.490
2.510
7,357,778
-0.03(-1.18%)
Jan 15, 2020
2.500
2.610
2.450
2.540
7,664,470
-0.01(-0.39%)
Jan 14, 2020
2.360
2.610
2.350
2.550
8,184,270
+0.20(+8.51%)
Jan 13, 2020
2.360
2.380
2.260
2.350
9,777,810
-0.02(-0.84%)
Jan 10, 2020
2.400
2.410
2.300
2.370
11,663,300
-0.03(-1.25%)
Jan 09, 2020
2.500
2.510
2.340
2.400
13,006,756
-0.15(-5.88%)
Jan 08, 2020
2.700
2.810
2.530
2.550
13,175,612
-0.13(-4.85%)
Jan 07, 2020
2.620
2.710
2.530
2.680
9,550,584
+0.06(+2.29%)
Jan 06, 2020
2.730
2.750
2.520
2.620
10,088,226
-0.06(-2.24%)
Jan 03, 2020
2.760
2.780
2.610
2.680
11,055,800
+0.09(+3.47%)
Jan 02, 2020
2.880
2.920
2.550
2.590
9,861,371
-0.26(-9.12%)
Dec 31, 2019
2.720
2.980
2.690
2.850
7,469,200
+0.10(+3.64%)
Dec 30, 2019
2.730
2.860
2.680
2.750
7,682,521
+0.05(+1.85%)
Dec 27, 2019
2.890
2.910
2.700
2.700
5,329,600
-0.19(-6.57%)
Dec 26, 2019
2.930
2.960
2.850
2.890
3,973,821
+0.02(+0.70%)
Dec 24, 2019
2.930
3.060
2.830
2.870
4,319,400
-0.04(-1.37%)
Dec 23, 2019
2.740
2.930
2.680
2.910
11,514,099
+0.16(+5.82%)
Dec 20, 2019
2.980
2.980
2.720
2.750
17,016,100
-0.25(-8.33%)
Dec 19, 2019
2.870
3.050
2.830
3.000
8,370,747
+0.13(+4.53%)
Dec 18, 2019
2.780
2.910
2.770
2.870
8,658,633
+0.06(+2.14%)
Dec 17, 2019
2.660
2.840
2.630
2.810
11,824,010
+0.13(+4.85%)
Dec 16, 2019
2.680
2.720
2.590
2.680
12,371,302
-0.01(-0.37%)
Dec 13, 2019
2.970
2.970
2.655
2.690
13,719,800
-0.23(-7.88%)
Dec 12, 2019
2.650
3.010
2.640
2.920
12,486,555
+0.26(+9.77%)
Dec 11, 2019
2.660
2.740
2.630
2.660
7,294,655
-0.02(-0.75%)
Dec 10, 2019
2.580
2.710
2.560
2.680
11,808,652
+0.11(+4.28%)
Dec 09, 2019
2.480
2.750
2.420
2.570
23,978,862
+0.38(+17.35%)
Dec 06, 2019
2.100
2.220
2.060
2.190
7,650,500
+0.09(+4.29%)
Dec 05, 2019
2.210
2.240
2.070
2.100
8,531,503
-0.07(-3.23%)
Dec 04, 2019
2.060
2.220
2.030
2.170
9,503,984
+0.15(+7.43%)
Dec 03, 2019
1.970
2.090
1.930
2.020
9,354,203
+0.06(+3.06%)
Dec 02, 2019
2.000
2.050
1.960
1.960
8,680,312
-0.03(-1.51%)
Nov 29, 2019
2.060
2.095
1.990
1.990
3,838,400
-0.11(-5.24%)
Nov 27, 2019
2.030
2.110
2.000
2.100
6,304,000
+0.11(+5.53%)
Nov 26, 2019
2.080
2.120
1.970
1.990
11,029,914
-0.10(-4.78%)
Nov 25, 2019
2.140
2.180
2.040
2.090
7,864,959
-0.08(-3.69%)
Nov 22, 2019
2.060
2.270
2.040
2.170
10,797,600
+0.13(+6.37%)
Nov 21, 2019
1.950
2.080
1.860
2.040
11,446,964
+0.10(+5.15%)
Nov 20, 2019
2.040
2.050
1.880
1.940
14,164,636
-0.03(-1.52%)
Nov 19, 2019
2.030
2.110
1.950
1.970
10,251,412
-0.06(-2.96%)
Nov 18, 2019
2.200
2.230
1.970
2.030
13,098,344
-0.22(-9.78%)
Nov 15, 2019
2.220
2.320
2.140
2.250
8,997,100
+0.03(+1.35%)
Nov 14, 2019
2.390
2.390
2.170
2.220
14,622,967
-0.15(-6.33%)
Nov 13, 2019
2.510
2.510
2.320
2.370
18,303,752
-0.16(-6.32%)
Nov 12, 2019
2.650
2.690
2.460
2.530
17,011,736
-0.09(-3.44%)
Nov 11, 2019
2.750
2.820
2.620
2.620
10,656,764
-0.24(-8.39%)
Nov 08, 2019
2.820
2.890
2.720
2.860
6,441,100
+0.00(+0.00%)
Nov 07, 2019
2.820
2.905
2.720
2.860
8,405,312
+0.10(+3.62%)
Nov 06, 2019
2.750
3.030
2.690
2.760
13,355,444
+0.00(+0.00%)
Nov 05, 2019
2.970
3.110
2.730
2.760
14,026,330
-0.18(-6.12%)
Nov 04, 2019
2.830
3.010
2.780
2.940
15,688,697
+0.27(+10.11%)
Nov 01, 2019
2.520
2.760
2.490
2.670
13,544,400
+0.17(+6.80%)
Oct 31, 2019
2.760
2.810
2.450
2.500
13,790,675
-0.20(-7.41%)
Oct 30, 2019
3.200
3.380
2.650
2.700
21,525,860
-0.14(-4.93%)
Oct 29, 2019
2.630
2.940
2.550
2.840
16,670,880
+0.24(+9.23%)
Oct 28, 2019
2.750
2.930
2.600
2.600
11,013,531
-0.11(-4.06%)
Oct 25, 2019
2.450
2.720
2.410
2.710
10,816,100
+0.24(+9.72%)
Oct 24, 2019
2.580
2.600
2.390
2.470
10,388,573
-0.05(-1.98%)
Oct 23, 2019
2.540
2.680
2.440
2.520
11,006,251
-0.03(-1.18%)
Oct 22, 2019
2.580
2.640
2.450
2.550
10,508,257
-0.02(-0.78%)
Oct 21, 2019
2.540
2.590
2.420
2.570
8,350,457
+0.02(+0.78%)
Oct 18, 2019
2.790
2.890
2.520
2.550
11,533,400
-0.25(-8.93%)
Oct 17, 2019
2.640
2.830
2.620
2.800
11,494,884
+0.15(+5.66%)
Oct 16, 2019
2.650
2.760
2.610
2.650
8,934,735
+0.00(+0.00%)
Oct 15, 2019
2.740
2.810
2.630
2.650
13,194,895
-0.14(-5.02%)
Oct 14, 2019
2.690
2.800
2.450
2.790
10,599,745
+0.06(+2.20%)
Oct 11, 2019
2.510
2.770
2.480
2.730
13,620,300
+0.26(+10.53%)
Oct 10, 2019
2.480
2.570
2.430
2.470
6,225,706
+0.01(+0.41%)
Oct 09, 2019
2.530
2.530
2.380
2.460
8,146,054
+0.00(+0.00%)
Oct 08, 2019
2.640
2.710
2.450
2.460
10,369,096
-0.21(-7.87%)
Oct 07, 2019
2.880
2.930
2.660
2.670
14,276,203
-0.23(-7.93%)
Oct 04, 2019
2.800
2.920
2.660
2.900
13,697,100
+0.05(+1.75%)
Oct 03, 2019
2.740
2.890
2.670
2.850
11,432,686
+0.06(+2.15%)
Oct 02, 2019
2.890
3.110
2.750
2.790
11,930,737
-0.10(-3.46%)
Oct 01, 2019
3.020
3.100
2.780
2.890
10,289,821
-0.13(-4.30%)
Sep 30, 2019
3.220
3.245
2.950
3.020
10,367,752
-0.26(-7.93%)
Sep 27, 2019
3.060
3.300
2.980
3.280
7,890,600
+0.16(+5.13%)
Sep 26, 2019
3.260
3.290
2.960
3.120
11,400,521
-0.17(-5.17%)
Sep 25, 2019
3.330
3.380
3.180
3.290
8,145,945
-0.07(-2.08%)
Sep 24, 2019
3.550
3.550
3.220
3.360
8,201,682
-0.20(-5.62%)
Sep 23, 2019
3.770
3.830
3.425
3.560
11,336,406
-0.26(-6.81%)
Sep 20, 2019
3.820
3.940
3.700
3.820
14,624,800
+0.02(+0.53%)
Sep 19, 2019
3.990
4.185
3.640
3.800
12,720,387
-0.12(-3.06%)
Sep 18, 2019
4.140
4.250
3.880
3.920
9,533,705
-0.29(-6.89%)
Sep 17, 2019
4.200
4.410
3.910
4.210
17,368,172
-0.09(-2.09%)
Sep 16, 2019
3.990
4.380
3.865
4.300
21,584,576
+0.69(+19.11%)
Sep 13, 2019
3.570
3.740
3.375
3.610
9,920,800
+0.07(+1.98%)
Sep 12, 2019
3.810
3.810
3.510
3.540
8,727,330
-0.33(-8.53%)
Sep 11, 2019
3.820
4.080
3.640
3.870
8,648,604
+0.09(+2.38%)
Sep 10, 2019
3.990
4.230
3.720
3.780
17,100,428
-0.09(-2.33%)
Sep 09, 2019
3.550
4.000
3.550
3.870
13,115,756
+0.34(+9.63%)
Sep 06, 2019
3.550
3.630
3.290
3.530
9,916,400
-0.17(-4.59%)
Sep 05, 2019
3.600
3.890
3.580
3.700
10,928,900
+0.16(+4.52%)
Sep 04, 2019
3.270
3.595
3.210
3.540
13,145,744
+0.32(+9.94%)
Sep 03, 2019
3.140
3.280
3.000
3.220
9,139,334
+0.05(+1.58%)
Aug 30, 2019
3.350
3.355
3.010
3.170
6,877,700
-0.20(-5.93%)
Aug 29, 2019
3.130
3.445
3.090
3.370
9,507,224
+0.26(+8.36%)
Aug 28, 2019
2.840
3.160
2.830
3.110
11,660,395
+0.31(+11.07%)
Aug 27, 2019
3.140
3.140
2.780
2.800
16,021,839
-0.32(-10.26%)
Aug 26, 2019
3.300
3.350
3.080
3.120
9,353,362
-0.14(-4.29%)
Aug 23, 2019
3.300
3.470
3.220
3.260
11,290,100
-0.08(-2.40%)
Aug 22, 2019
3.450
3.580
3.340
3.340
8,087,630
-0.13(-3.75%)
Aug 21, 2019
3.620
3.680
3.420
3.470
6,186,042
-0.13(-3.61%)
Aug 20, 2019
3.670
3.770
3.480
3.600
8,036,116
-0.15(-4.00%)
Aug 19, 2019
3.620
3.780
3.610
3.750
8,306,409
+0.14(+3.88%)
Aug 16, 2019
3.430
3.640
3.360
3.610
8,866,400
+0.17(+4.94%)
Aug 15, 2019
3.300
3.560
3.280
3.440
11,193,652
+0.09(+2.69%)
Aug 14, 2019
3.450
3.490
3.215
3.350
8,697,863
-0.17(-4.83%)
Aug 13, 2019
3.570
3.690
3.480
3.520
16,569,566
-0.03(-0.85%)
Aug 12, 2019
3.520
3.570
3.420
3.550
7,441,008
+0.02(+0.57%)
Aug 09, 2019
3.770
3.790
3.500
3.530
10,901,600
-0.23(-6.12%)
Aug 08, 2019
3.940
3.970
3.690
3.760
11,387,581
-0.02(-0.53%)
Aug 07, 2019
4.050
4.060
3.670
3.780
17,550,104
-0.35(-8.47%)
Aug 06, 2019
4.350
4.360
4.000
4.130
12,388,965
-0.26(-5.92%)
Aug 05, 2019
4.520
4.520
4.185
4.390
9,363,540
-0.26(-5.59%)
Aug 02, 2019
4.600
4.780
4.410
4.650
13,351,900
+0.14(+3.10%)
Aug 01, 2019
4.630
4.800
4.240
4.510
16,462,177
-0.10(-2.17%)
Jul 31, 2019
4.590
4.780
4.400
4.610
12,546,065
+0.07(+1.54%)
Jul 30, 2019
4.030
4.640
3.950
4.540
16,893,470
+0.50(+12.38%)
Jul 29, 2019
4.120
4.170
3.990
4.040
16,803,912
-0.09(-2.18%)
Jul 26, 2019
4.450
4.540
4.120
4.130
10,629,300
-0.36(-8.02%)
Jul 25, 2019
4.930
4.990
4.395
4.490
10,723,846
-0.43(-8.74%)
Jul 24, 2019
4.980
5.050
4.900
4.920
4,538,611
-0.07(-1.40%)
Jul 23, 2019
4.960
5.035
4.870
4.990
6,711,575
+0.02(+0.40%)
Jul 22, 2019
5.000
5.120
4.890
4.970
11,865,643
+0.06(+1.22%)
Jul 19, 2019
4.730
4.970
4.690
4.910
13,480,700
+0.19(+4.03%)
Jul 18, 2019
4.720
4.760
4.570
4.720
11,134,345
-0.03(-0.63%)
Jul 17, 2019
4.900
4.960
4.740
4.750
7,585,349
-0.17(-3.46%)
Jul 16, 2019
5.100
5.180
4.840
4.920
10,310,696
-0.19(-3.72%)
Jul 15, 2019
5.190
5.250
4.970
5.110
9,614,487
-0.09(-1.73%)
Jul 12, 2019
5.200
5.290
5.150
5.200
5,656,800
+0.04(+0.78%)
Jul 11, 2019
5.450
5.640
5.150
5.160
8,952,237
-0.28(-5.15%)
Jul 10, 2019
5.410
5.480
5.290
5.440
9,843,470
+0.05(+0.93%)
Jul 09, 2019
5.370
5.400
5.200
5.390
8,260,558
+0.09(+1.70%)
Jul 08, 2019
5.470
5.530
5.280
5.300
8,341,890
-0.24(-4.33%)
Jul 05, 2019
5.440
5.650
5.440
5.540
5,882,300
+0.09(+1.65%)
Jul 03, 2019
5.300
5.470
5.230
5.450
6,179,500
+0.19(+3.61%)
Jul 02, 2019
5.410
5.440
5.210
5.260
9,864,627
-0.13(-2.50%)
Jul 01, 2019
5.600
5.680
5.365
5.395
7,081,437
-0.14(-2.44%)
Jun 28, 2019
5.380
5.530
5.295
5.530
12,575,799
+0.15(+2.79%)
Jun 27, 2019
5.440
5.565
5.360
5.380
6,756,198
-0.10(-1.82%)
Jun 26, 2019
5.380
5.533
5.290
5.480
11,416,374
+0.08(+1.48%)
Jun 25, 2019
5.380
5.520
5.200
5.400
15,291,270
+0.03(+0.56%)
Jun 24, 2019
5.540
5.580
5.300
5.370
9,232,997
-0.21(-3.76%)
Jun 21, 2019
5.460
5.600
5.270
5.580
11,688,000
+0.11(+2.01%)
Jun 20, 2019
5.670
5.810
5.420
5.470
10,963,173
-0.11(-1.97%)
Jun 19, 2019
5.690
5.730
5.525
5.580
8,075,567
-0.14(-2.45%)
Jun 18, 2019
5.760
5.930
5.650
5.720
9,837,478
+0.02(+0.35%)
Jun 17, 2019
5.640
5.825
5.520
5.700
8,222,803
+0.00(+0.00%)
Jun 14, 2019
5.850
5.970
5.630
5.700
9,099,500
-0.18(-3.06%)
Jun 13, 2019
5.910
6.070
5.800
5.880
11,698,419
+0.12(+2.08%)
Jun 12, 2019
6.070
6.090
5.735
5.760
9,594,703
-0.32(-5.26%)
Jun 11, 2019
6.300
6.370
6.055
6.080
7,655,857
-0.17(-2.72%)
Jun 10, 2019
6.450
6.740
6.220
6.250
6,654,630
-0.20(-3.10%)
Jun 07, 2019
6.450
6.520
6.220
6.450
6,176,000
-0.01(-0.15%)
Jun 06, 2019
6.570
6.700
6.300
6.460
8,016,650
-0.14(-2.12%)
Jun 05, 2019
7.030
7.090
6.400
6.600
6,945,224
-0.45(-6.38%)
Jun 04, 2019
6.760
7.180
6.700
7.050
9,681,783
+0.35(+5.22%)
Jun 03, 2019
6.600
6.730
6.440
6.700
8,231,974
+0.13(+1.98%)
May 31, 2019
6.400
6.590
6.400
6.570
5,743,400
+0.02(+0.31%)
May 30, 2019
6.850
6.950
6.500
6.550
6,671,715
-0.42(-6.03%)
May 29, 2019
6.700
7.010
6.570
6.970
6,589,642
+0.22(+3.26%)
May 28, 2019
7.050
7.130
6.715
6.750
4,997,261
-0.33(-4.66%)
May 24, 2019
6.960
7.120
6.790
7.080
9,053,600
+0.19(+2.76%)
May 23, 2019
6.900
6.960
6.620
6.890
8,907,432
-0.01(-0.14%)
May 22, 2019
7.280
7.280
6.880
6.900
7,826,651
-0.49(-6.63%)
May 21, 2019
7.290
7.390
7.120
7.390
6,370,280
+0.11(+1.51%)
May 20, 2019
7.600
7.610
7.250
7.280
5,600,127
-0.34(-4.46%)
May 17, 2019
7.900
7.980
7.575
7.620
8,959,100
-0.36(-4.51%)
May 16, 2019
8.260
8.310
7.950
7.980
6,796,641
-0.26(-3.16%)
May 15, 2019
8.000
8.250
7.990
8.240
4,309,384
+0.18(+2.23%)
May 14, 2019
7.900
8.090
7.800
8.060
8,586,481
+0.22(+2.81%)
May 13, 2019
7.900
8.025
7.770
7.840
6,821,547
-0.20(-2.49%)
May 10, 2019
7.970
8.080
7.855
8.040
2,493,000
+0.04(+0.50%)
May 09, 2019
7.910
8.060
7.810
8.000
4,320,640
+0.01(+0.13%)
May 08, 2019
8.040
8.275
7.930
7.990
6,329,266
-0.01(-0.12%)
May 07, 2019
7.480
8.090
7.450
8.000
14,042,336
+0.46(+6.10%)
May 06, 2019
7.080
7.600
7.040
7.540
8,834,168
+0.37(+5.16%)
May 03, 2019
7.270
7.390
7.140
7.170
9,728,000
-0.05(-0.69%)
May 02, 2019
7.300
7.340
6.750
7.220
12,474,025
+0.09(+1.26%)
May 01, 2019
7.280
7.330
7.070
7.130
6,334,940
-0.12(-1.66%)
Apr 30, 2019
7.510
7.530
7.160
7.250
6,922,220
-0.24(-3.20%)
Apr 29, 2019
7.450
7.500
7.300
7.490
5,514,807
+0.02(+0.27%)
Apr 26, 2019
7.220
7.570
7.210
7.470
9,640,100
+0.21(+2.89%)
Apr 25, 2019
7.660
7.680
7.210
7.260
9,951,651
-0.39(-5.10%)
Apr 24, 2019
7.900
7.970
7.640
7.650
7,482,523
-0.25(-3.16%)
Apr 23, 2019
8.070
8.320
7.860
7.900
10,931,677
-0.14(-1.74%)
Apr 22, 2019
8.170
8.170
7.780
8.040
8,751,149
-0.05(-0.62%)
Apr 18, 2019
8.490
8.560
8.050
8.090
5,736,600
-0.40(-4.71%)
Apr 17, 2019
8.700
8.760
8.460
8.490
3,584,811
-0.20(-2.30%)
Apr 16, 2019
8.640
8.730
8.420
8.690
2,837,085
+0.10(+1.16%)
Apr 15, 2019
8.650
8.820
8.460
8.590
5,128,481
-0.10(-1.15%)
Apr 12, 2019
8.560
8.910
8.550
8.690
5,336,100
+0.36(+4.32%)
Apr 11, 2019
8.510
8.580
8.280
8.330
4,385,696
-0.23(-2.69%)
Apr 10, 2019
8.570
8.715
8.500
8.560
3,740,479
+0.01(+0.12%)
Apr 09, 2019
8.950
8.950
8.510
8.550
5,428,321
-0.42(-4.68%)
Apr 08, 2019
9.040
9.175
8.845
8.970
6,162,584
-0.01(-0.11%)
Apr 05, 2019
8.450
9.000
8.450
8.980
8,048,900
+0.57(+6.78%)
Apr 04, 2019
8.210
8.410
8.140
8.410
5,832,525
+0.21(+2.56%)
Apr 03, 2019
8.700
8.770
8.190
8.200
5,734,559
-0.45(-5.20%)
Apr 02, 2019
8.740
8.910
8.640
8.650
4,798,220
-0.07(-0.80%)
Apr 01, 2019
8.920
9.080
8.690
8.720
5,721,201
-0.11(-1.25%)
Mar 29, 2019
8.750
8.920
8.655
8.830
4,604,600
+0.17(+1.96%)
Mar 28, 2019
8.450
8.690
8.315
8.660
4,119,038
+0.23(+2.73%)
Mar 27, 2019
8.460
8.605
8.350
8.430
3,322,606
-0.08(-0.94%)
Mar 26, 2019
8.490
8.700
8.367
8.510
4,718,233
+0.12(+1.43%)
Mar 25, 2019
8.390
8.495
8.170
8.390
5,588,493
+0.00(+0.00%)
Mar 22, 2019
8.650
8.660
8.300
8.390
5,203,500
-0.35(-4.00%)
Mar 21, 2019
8.830
8.910
8.670
8.740
5,457,599
-0.12(-1.35%)
Mar 20, 2019
8.490
9.015
8.475
8.860
8,008,026
+0.32(+3.75%)
Mar 19, 2019
8.600
8.680
8.500
8.540
6,387,979
-0.15(-1.73%)
Mar 18, 2019
8.480
8.720
8.390
8.690
7,183,315
+0.27(+3.21%)
Mar 15, 2019
8.500
8.580
8.270
8.420
11,009,600
-0.16(-1.86%)
Mar 14, 2019
8.400
8.670
8.400
8.580
6,468,957
+0.25(+3.00%)
Mar 13, 2019
8.240
8.540
8.210
8.330
6,750,707
+0.16(+1.96%)
Mar 12, 2019
8.100
8.260
8.020
8.170
4,923,943
+0.19(+2.38%)
Mar 11, 2019
7.780
7.990
7.630
7.980
8,421,720
+0.17(+2.18%)
Mar 08, 2019
8.180
8.180
7.700
7.810
8,891,600
-0.49(-5.90%)
Mar 07, 2019
8.590
8.590
8.200
8.300
11,297,617
-0.30(-3.49%)
Mar 06, 2019
8.880
8.950
8.570
8.600
6,027,173
-0.39(-4.34%)
Mar 05, 2019
9.130
9.170
8.910
8.990
6,379,578
-0.19(-2.07%)
Mar 04, 2019
9.150
9.410
9.060
9.180
7,560,848
+0.03(+0.33%)
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.