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
Comp En DE MN Cemig ADR
(NY:
CIG
)
1.900
-0.020 (-1.04%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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
1.806
1.849
1.792
1.821
6,072,325
-0.03(-1.56%)
Feb 25, 2022
1.835
1.849
1.799
1.849
7,395,038
+0.02(+1.19%)
Feb 24, 2022
1.849
1.857
1.784
1.828
9,274,039
-0.08(-4.17%)
Feb 23, 2022
1.900
1.936
1.893
1.907
6,971,433
+0.07(+3.53%)
Feb 22, 2022
1.857
1.871
1.842
1.842
7,788,742
-0.01(-0.78%)
Feb 18, 2022
1.857
0
+0.02(+1.18%)
Feb 17, 2022
1.857
1.857
1.828
1.835
5,086,012
-0.03(-1.55%)
Feb 16, 2022
1.857
1.889
1.857
1.864
4,731,739
+0.04(+2.38%)
Feb 15, 2022
1.792
1.835
1.792
1.821
5,002,725
+0.04(+2.44%)
Feb 14, 2022
1.792
1.813
1.756
1.777
8,177,741
-0.01(-0.81%)
Feb 11, 2022
1.813
1.842
1.784
1.792
7,704,616
-0.01(-0.40%)
Feb 10, 2022
1.799
1.835
1.792
1.799
6,812,329
+0.01(+0.40%)
Feb 09, 2022
1.770
1.813
1.761
1.792
7,625,387
+0.04(+2.06%)
Feb 08, 2022
1.756
1.774
1.738
1.756
5,469,205
+0.01(+0.41%)
Feb 07, 2022
1.734
1.766
1.716
1.748
9,942,408
-0.01(-0.41%)
Feb 04, 2022
1.777
1.784
1.748
1.756
6,524,263
-0.06(-3.19%)
Feb 03, 2022
1.799
1.821
1.813
4,273,737
+0.00(+0.00%)
Feb 02, 2022
1.835
1.835
1.792
1.813
7,239,479
-0.04(-2.33%)
Feb 01, 2022
1.849
1.864
1.835
1.857
6,723,356
+0.04(+1.98%)
Jan 31, 2022
1.784
1.835
1.821
6,826,092
+0.04(+2.44%)
Jan 28, 2022
1.784
1.788
1.748
1.777
7,580,438
+0.01(+0.41%)
Jan 27, 2022
1.770
1.803
1.763
1.770
11,416,563
+0.03(+1.66%)
Jan 26, 2022
1.748
1.784
1.734
1.741
14,252,673
-0.01(-0.41%)
Jan 25, 2022
1.712
1.763
1.698
1.748
10,655,205
+0.04(+2.54%)
Jan 24, 2022
1.741
1.741
1.683
1.705
15,683,236
-0.05(-2.88%)
Jan 21, 2022
1.748
1.784
1.741
1.756
11,226,503
+0.00(+0.00%)
Jan 20, 2022
1.763
1.784
1.748
1.756
11,312,407
+0.01(+0.83%)
Jan 19, 2022
1.719
1.770
1.719
1.741
7,763,524
+0.07(+4.33%)
Jan 18, 2022
1.691
1.719
1.669
1.669
6,948,692
-0.03(-1.70%)
Jan 14, 2022
1.698
0
+0.01(+0.43%)
Jan 13, 2022
1.698
1.719
1.680
1.691
8,769,758
+0.01(+0.43%)
Jan 12, 2022
1.669
1.698
1.662
1.683
10,162,483
+0.03(+1.75%)
Jan 11, 2022
1.582
1.662
1.575
1.654
9,059,280
+0.09(+5.53%)
Jan 10, 2022
1.582
1.582
1.553
1.568
6,978,196
-0.02(-1.36%)
Jan 07, 2022
1.586
1.622
1.564
1.589
10,978,696
+0.03(+1.85%)
Jan 06, 2022
1.604
1.618
1.561
1.561
6,475,125
-0.04(-2.70%)
Jan 05, 2022
1.669
1.676
1.597
1.604
10,202,913
-0.06(-3.48%)
Jan 04, 2022
1.654
1.698
1.647
1.662
7,145,381
-0.02(-1.29%)
Jan 03, 2022
1.705
1.712
1.655
1.683
11,995,579
-0.07(-4.11%)
Dec 31, 2021
1.748
1.763
1.727
1.756
9,187,312
+0.03(+1.67%)
Dec 30, 2021
1.712
1.752
1.705
1.727
5,766,408
+0.03(+1.70%)
Dec 29, 2021
1.734
1.741
1.691
1.698
6,426,900
-0.04(-2.08%)
Dec 28, 2021
1.719
1.748
1.705
1.734
10,489,197
+0.02(+1.27%)
Dec 27, 2021
1.698
1.723
1.680
1.712
11,131,905
+0.01(+0.85%)
Dec 23, 2021
1.669
1.701
1.662
1.698
12,506,046
+0.01(+0.86%)
Dec 22, 2021
1.654
1.698
1.647
1.683
8,963,660
+0.09(+5.73%)
Dec 21, 2021
1.572
1.605
1.566
1.592
13,048,601
+0.02(+1.26%)
Dec 20, 2021
1.605
1.625
1.572
1.572
16,281,018
-0.08(-4.80%)
Dec 17, 2021
1.612
1.652
1.602
1.652
18,346,348
+0.04(+2.46%)
Dec 16, 2021
1.599
1.645
1.592
1.612
16,529,446
-0.01(-0.81%)
Dec 15, 2021
1.599
1.638
1.589
1.625
12,794,003
+0.01(+0.82%)
Dec 14, 2021
1.645
1.662
1.612
1.612
14,413,850
-0.01(-0.41%)
Dec 13, 2021
1.632
1.652
1.609
1.619
6,614,506
-0.01(-0.81%)
Dec 10, 2021
1.632
1.655
1.622
1.632
8,079,848
+0.01(+0.82%)
Dec 09, 2021
1.645
1.645
1.601
1.619
7,343,247
-0.03(-2.00%)
Dec 08, 2021
1.632
1.671
1.632
1.652
9,851,498
+0.04(+2.46%)
Dec 07, 2021
1.572
1.619
1.564
1.612
17,945,764
+0.04(+2.52%)
Dec 06, 2021
1.592
1.605
1.566
1.572
10,143,497
-0.03(-1.65%)
Dec 03, 2021
1.566
1.612
1.566
1.599
15,959,655
+0.05(+2.98%)
Dec 02, 2021
1.553
1.579
1.536
1.553
11,496,391
+0.08(+5.38%)
Dec 01, 2021
1.533
1.559
1.473
1.473
21,221,094
-0.05(-3.04%)
Nov 30, 2021
1.566
1.572
1.503
1.519
14,377,178
-0.05(-2.95%)
Nov 29, 2021
1.559
1.579
1.539
1.566
13,090,991
+0.01(+0.85%)
Nov 26, 2021
1.546
1.562
1.536
1.553
6,608,118
-0.01(-0.84%)
Nov 24, 2021
1.579
1.589
1.553
1.566
10,495,263
-0.03(-1.66%)
Nov 23, 2021
1.553
1.599
1.519
1.592
15,320,840
+0.03(+1.69%)
Nov 22, 2021
1.586
1.605
1.559
1.566
16,314,056
-0.02(-1.25%)
Nov 19, 2021
1.605
1.612
1.579
1.586
11,177,375
+0.03(+1.70%)
Nov 18, 2021
1.579
1.595
1.553
1.559
17,556,968
-0.02(-1.26%)
Nov 17, 2021
1.592
1.605
1.556
1.579
11,975,596
-0.04(-2.45%)
Nov 16, 2021
1.632
1.644
1.612
1.619
14,559,656
-0.05(-3.16%)
Nov 15, 2021
1.665
1.701
1.645
1.671
7,260,114
+0.02(+1.20%)
Nov 12, 2021
1.652
1.668
1.625
1.652
15,390,297
-0.03(-1.58%)
Nov 11, 2021
1.652
1.678
1.638
1.678
12,588,307
+0.07(+4.53%)
Nov 10, 2021
1.658
1.605
15,278,822
+0.02(+1.25%)
Nov 09, 2021
1.579
1.625
1.576
1.586
14,822,685
+0.05(+3.00%)
Nov 08, 2021
1.553
1.569
1.539
1.539
9,294,030
-0.02(-1.27%)
Nov 05, 2021
1.539
1.569
1.533
1.559
9,001,743
+0.05(+3.06%)
Nov 04, 2021
1.526
1.539
1.486
1.513
12,279,186
-0.03(-2.14%)
Nov 03, 2021
1.493
1.559
1.473
1.546
15,208,124
+0.09(+6.36%)
Nov 02, 2021
1.500
1.500
1.437
1.453
6,999,820
-0.05(-3.08%)
Nov 01, 2021
1.473
1.519
1.480
1.500
13,059,784
+0.01(+0.89%)
Oct 29, 2021
1.506
1.513
1.470
1.486
14,439,947
-0.01(-0.44%)
Oct 28, 2021
1.533
1.552
1.489
1.493
12,969,330
-0.08(-5.04%)
Oct 27, 2021
1.579
1.599
1.559
1.572
9,873,930
+0.01(+0.42%)
Oct 26, 2021
1.553
1.566
10,841,588
-0.01(-0.42%)
Oct 25, 2021
1.559
1.589
1.539
1.572
10,188,130
+0.04(+2.59%)
Oct 22, 2021
1.546
1.572
1.467
1.533
16,945,338
-0.04(-2.52%)
Oct 21, 2021
1.704
1.711
1.549
1.572
17,569,714
-0.17(-9.85%)
Oct 20, 2021
1.731
1.771
1.731
1.744
15,892,520
+0.04(+2.33%)
Oct 19, 2021
1.764
1.764
1.698
1.704
15,042,489
-0.09(-4.80%)
Oct 18, 2021
1.764
1.800
1.741
1.790
12,401,371
+0.01(+0.74%)
Oct 15, 2021
1.804
1.830
1.771
1.777
30,018,626
-0.02(-1.10%)
Oct 14, 2021
1.777
1.804
1.764
1.797
8,404,875
+0.02(+1.12%)
Oct 13, 2021
1.738
1.790
1.728
1.777
11,362,867
+0.02(+1.13%)
Oct 12, 2021
1.731
1.784
1.731
1.757
11,716,282
+0.03(+1.53%)
Oct 11, 2021
1.665
1.744
1.665
1.731
18,549,784
+0.07(+3.97%)
Oct 08, 2021
1.638
1.678
1.632
1.665
7,020,612
+0.05(+3.28%)
Oct 07, 2021
1.632
1.648
1.576
1.612
17,214,468
-0.02(-1.21%)
Oct 06, 2021
1.632
1.645
1.592
1.632
11,146,399
-0.03(-1.98%)
Oct 05, 2021
1.671
1.708
1.632
1.665
13,915,214
-0.01(-0.39%)
Oct 04, 2021
1.685
1.698
1.658
1.671
6,701,722
-0.04(-2.32%)
Oct 01, 2021
1.678
1.721
1.668
1.711
5,308,336
+0.05(+2.78%)
Sep 30, 2021
1.698
1.709
1.658
1.665
8,487,734
-0.03(-1.56%)
Sep 29, 2021
1.698
1.734
1.685
1.691
5,829,719
-0.01(-0.39%)
Sep 28, 2021
1.731
1.738
1.691
1.698
6,690,889
-0.04(-2.28%)
Sep 27, 2021
1.724
1.777
1.711
1.738
16,084,329
+0.01(+0.77%)
Sep 24, 2021
1.711
1.738
1.691
1.724
9,270,722
+0.00(+0.00%)
Sep 23, 2021
1.738
1.757
1.718
1.724
10,018,920
-0.01(-0.38%)
Sep 22, 2021
1.724
1.757
1.718
1.731
9,962,544
+0.01(+0.38%)
Sep 21, 2021
1.685
1.744
1.671
1.724
10,570,709
+0.06(+3.57%)
Sep 20, 2021
1.671
1.688
1.648
1.665
10,001,269
-0.02(-1.18%)
Sep 17, 2021
1.678
1.688
1.658
1.685
7,608,467
-0.01(-0.78%)
Sep 16, 2021
1.685
1.718
1.678
1.698
5,399,038
-0.01(-0.39%)
Sep 15, 2021
1.691
1.711
1.678
1.704
6,024,241
+0.01(+0.39%)
Sep 14, 2021
1.711
1.734
1.691
1.698
6,933,961
+0.00(+0.00%)
Sep 13, 2021
1.671
1.711
1.662
1.698
8,922,808
+0.05(+3.21%)
Sep 10, 2021
1.671
1.691
1.645
1.645
7,379,167
-0.02(-1.19%)
Sep 09, 2021
1.612
1.678
1.605
1.665
14,258,204
+0.05(+3.28%)
Sep 08, 2021
1.658
1.671
1.609
1.612
8,980,968
-0.07(-4.31%)
Sep 07, 2021
1.711
1.718
1.685
1.685
1,481,012
-0.02(-1.16%)
Sep 03, 2021
1.744
1.751
1.691
1.704
4,687,340
-0.01(-0.77%)
Sep 02, 2021
1.711
1.757
1.704
1.718
6,162,049
-0.04(-2.26%)
Sep 01, 2021
1.711
1.777
1.704
1.757
16,602,426
+0.07(+4.31%)
Aug 31, 2021
1.665
1.704
1.648
1.685
13,621,392
+0.02(+1.19%)
Aug 30, 2021
1.652
1.671
1.632
1.665
9,048,266
+0.01(+0.40%)
Aug 27, 2021
1.605
1.668
1.586
1.658
9,656,654
+0.05(+2.87%)
Aug 26, 2021
1.632
1.645
1.609
1.612
5,363,993
-0.03(-1.61%)
Aug 25, 2021
1.599
1.642
1.586
1.638
7,437,110
+0.02(+1.22%)
Aug 24, 2021
1.519
1.632
1.513
1.619
10,081,739
+0.11(+7.46%)
Aug 23, 2021
1.506
1.519
1.480
1.506
7,548,845
+0.01(+0.44%)
Aug 20, 2021
1.453
1.513
1.427
1.500
9,183,427
+0.05(+3.18%)
Aug 19, 2021
1.427
1.467
1.408
1.453
8,784,555
+0.03(+1.85%)
Aug 18, 2021
1.414
1.473
1.410
1.427
8,752,298
-0.01(-0.92%)
Aug 17, 2021
1.427
1.480
1.410
1.440
8,452,243
+0.05(+3.32%)
Aug 16, 2021
1.427
1.427
1.381
1.394
4,774,608
-0.03(-1.86%)
Aug 13, 2021
1.407
1.427
1.381
1.420
4,713,067
+0.03(+1.90%)
Aug 12, 2021
1.414
1.427
1.394
1.394
5,416,422
-0.04(-2.77%)
Aug 11, 2021
1.440
1.457
1.420
1.434
5,084,214
-0.01(-0.46%)
Aug 10, 2021
1.447
1.470
1.434
1.440
4,270,928
-0.01(-0.91%)
Aug 09, 2021
1.460
1.477
1.417
1.453
5,815,819
+0.00(+0.00%)
Aug 06, 2021
1.453
1.480
1.440
1.453
5,635,779
+0.01(+0.46%)
Aug 05, 2021
1.493
1.513
1.434
1.447
7,398,881
-0.03(-1.79%)
Aug 04, 2021
1.493
1.510
1.447
1.473
7,614,441
-0.02(-1.33%)
Aug 03, 2021
1.467
1.496
1.434
1.493
6,889,071
+0.01(+0.89%)
Aug 02, 2021
1.506
1.533
1.480
1.480
7,701,164
+0.00(+0.00%)
Jul 30, 2021
1.533
1.546
1.480
1.480
6,400,732
-0.05(-3.45%)
Jul 29, 2021
1.572
1.579
1.526
1.533
4,653,803
-0.03(-1.69%)
Jul 28, 2021
1.533
1.566
1.523
1.559
4,139,226
+0.03(+2.16%)
Jul 27, 2021
1.519
1.533
1.503
1.526
4,284,088
+0.00(+0.00%)
Jul 26, 2021
1.506
1.531
1.500
1.526
3,196,712
+0.02(+1.32%)
Jul 23, 2021
1.533
1.546
1.500
1.506
4,585,806
-0.02(-1.30%)
Jul 22, 2021
1.533
1.553
1.519
1.526
5,526,230
+0.01(+0.87%)
Jul 21, 2021
1.500
1.519
1.486
1.513
3,674,564
+0.01(+0.88%)
Jul 20, 2021
1.453
1.513
1.447
1.500
7,595,260
+0.05(+3.18%)
Jul 19, 2021
1.486
1.493
1.447
1.453
7,575,404
-0.06(-3.93%)
Jul 16, 2021
1.533
1.553
1.500
1.513
8,265,236
-0.01(-0.87%)
Jul 15, 2021
1.546
1.559
1.506
1.526
7,751,192
+0.00(+0.00%)
Jul 14, 2021
1.533
1.553
1.516
1.526
4,874,569
+0.04(+2.67%)
Jul 13, 2021
1.506
1.513
1.480
1.486
8,966,229
-0.03(-2.17%)
Jul 12, 2021
1.470
1.519
1.463
1.519
6,508,293
+0.06(+4.07%)
Jul 09, 2021
1.460
1.486
1.447
1.460
3,846,301
+0.02(+1.38%)
Jul 08, 2021
1.467
1.473
1.434
1.440
7,107,066
-0.06(-3.96%)
Jul 07, 2021
1.486
1.506
1.470
1.500
5,877,842
+0.01(+0.44%)
Jul 06, 2021
1.526
1.526
1.486
1.493
3,885,364
-0.06(-3.83%)
Jul 02, 2021
1.559
1.566
1.529
1.553
2,962,375
+0.03(+1.73%)
Jul 01, 2021
1.586
1.586
1.521
1.526
10,123,147
-0.05(-2.94%)
Jun 30, 2021
1.586
1.592
1.553
1.572
7,974,086
-0.03(-1.65%)
Jun 29, 2021
1.638
1.638
1.599
1.599
10,038,428
-0.06(-3.59%)
Jun 28, 2021
1.645
1.658
1.635
1.658
4,500,260
+0.02(+1.21%)
Jun 25, 2021
1.685
1.688
1.625
1.638
5,700,724
-0.04(-2.36%)
Jun 24, 2021
1.671
1.691
1.658
1.678
3,327,127
+0.02(+1.20%)
Jun 23, 2021
1.665
1.685
1.652
1.658
4,274,706
-0.01(-0.40%)
Jun 22, 2021
1.671
1.678
1.638
1.665
10,100,973
-0.02(-1.18%)
Jun 21, 2021
1.658
1.685
1.647
1.685
4,100,946
+0.01(+0.79%)
Jun 18, 2021
1.724
1.738
1.665
1.671
10,383,404
-0.04(-2.32%)
Jun 17, 2021
1.744
1.761
1.704
1.711
9,817,725
-0.01(-0.38%)
Jun 16, 2021
1.738
1.767
1.711
1.718
7,281,264
-0.03(-1.52%)
Jun 15, 2021
1.744
1.751
1.698
1.744
7,392,803
+0.01(+0.38%)
Jun 14, 2021
1.738
1.757
1.724
1.738
4,519,352
+0.03(+1.94%)
Jun 11, 2021
1.757
1.764
1.691
1.704
5,711,232
-0.07(-4.09%)
Jun 10, 2021
1.777
1.790
1.744
1.777
7,659,259
+0.03(+1.51%)
Jun 09, 2021
1.784
1.797
1.751
1.751
5,025,010
-0.03(-1.85%)
Jun 08, 2021
1.790
1.800
1.767
1.784
6,599,495
-0.01(-0.37%)
Jun 07, 2021
1.784
1.810
1.771
1.790
6,370,322
+0.02(+1.12%)
Jun 04, 2021
1.764
1.784
1.751
1.771
6,825,878
+0.03(+1.51%)
Jun 03, 2021
1.751
1.764
1.711
1.744
3,142,738
-0.02(-1.12%)
Jun 02, 2021
1.744
1.776
1.731
1.764
6,926,649
+0.03(+1.91%)
Jun 01, 2021
1.718
1.741
1.711
1.731
10,315,713
+0.02(+1.16%)
May 28, 2021
1.691
1.714
1.678
1.711
6,689,475
+0.03(+1.57%)
May 27, 2021
1.685
1.704
1.665
1.685
9,956,067
+0.04(+2.41%)
May 26, 2021
1.645
1.655
1.619
1.645
6,648,598
+0.01(+0.40%)
May 25, 2021
1.652
1.658
1.622
1.638
4,583,958
+0.00(+0.00%)
May 24, 2021
1.612
1.645
1.609
1.638
5,021,162
+0.05(+2.90%)
May 21, 2021
1.605
1.605
1.566
1.592
6,547,894
-0.01(-0.41%)
May 20, 2021
1.612
1.612
1.572
1.599
8,093,952
-0.01(-0.82%)
May 19, 2021
1.553
1.632
1.541
1.612
12,166,127
+0.05(+3.39%)
May 18, 2021
1.533
1.566
1.520
1.559
10,633,753
+0.04(+2.61%)
May 17, 2021
1.519
1.546
1.490
1.519
6,321,874
+0.03(+2.22%)
May 14, 2021
1.467
1.503
1.463
1.486
7,454,507
+0.03(+2.27%)
May 13, 2021
1.420
1.460
1.414
1.453
9,854,091
+0.05(+3.77%)
May 12, 2021
1.467
1.473
1.394
1.401
14,159,344
-0.08(-5.36%)
May 11, 2021
1.440
1.500
1.434
1.480
9,835,112
+0.01(+0.90%)
May 10, 2021
1.473
1.493
1.453
1.467
6,733,971
-0.01(-0.89%)
May 07, 2021
1.473
1.500
1.470
1.480
5,969,585
+0.01(+0.45%)
May 06, 2021
1.467
1.486
1.453
1.473
7,166,304
+0.01(+0.45%)
May 05, 2021
1.453
1.480
1.427
1.467
11,150,257
+0.04(+2.78%)
May 04, 2021
1.434
1.447
1.414
1.427
9,070,653
-0.01(-0.92%)
May 03, 2021
1.434
1.467
1.420
1.440
10,045,208
-0.13(-8.21%)
Apr 30, 2021
1.626
1.626
1.556
1.569
15,195,969
-0.06(-3.86%)
Apr 29, 2021
1.619
1.632
1.594
1.632
17,876,462
+0.00(+0.00%)
Apr 28, 2021
1.569
1.638
1.556
1.632
21,640,322
+0.12(+7.92%)
Apr 27, 2021
1.531
1.569
1.500
1.512
17,970,854
-0.02(-1.23%)
Apr 26, 2021
1.544
1.556
1.506
1.531
10,292,742
+0.00(+0.00%)
Apr 23, 2021
1.519
1.550
1.487
1.531
18,795,360
+0.01(+0.83%)
Apr 22, 2021
1.525
1.541
1.506
1.519
16,713,809
+0.03(+1.69%)
Apr 21, 2021
1.506
1.512
1.468
1.493
11,262,588
-0.01(-0.84%)
Apr 20, 2021
1.462
1.538
1.462
1.506
23,247,142
+0.06(+4.37%)
Apr 19, 2021
1.430
1.468
1.399
1.443
28,696,382
+0.01(+0.88%)
Apr 16, 2021
1.386
1.430
1.355
1.430
208,031,232
+0.03(+2.25%)
Apr 15, 2021
1.430
1.443
1.393
1.399
29,080,694
-0.02(-1.33%)
Apr 14, 2021
1.386
1.430
1.377
1.418
33,176,468
+0.03(+2.27%)
Apr 13, 2021
1.348
1.405
1.339
1.386
31,785,120
+0.04(+3.29%)
Apr 12, 2021
1.374
1.399
1.342
1.342
25,569,026
-0.02(-1.39%)
Apr 09, 2021
1.386
1.402
1.355
1.361
25,123,378
-0.03(-1.82%)
Apr 08, 2021
1.411
1.424
1.367
1.386
21,123,150
+0.02(+1.38%)
Apr 07, 2021
1.411
1.437
1.367
1.367
30,792,496
-0.01(-0.91%)
Apr 06, 2021
1.374
1.405
1.361
1.380
19,110,822
+0.02(+1.39%)
Apr 05, 2021
1.399
1.411
1.348
1.361
45,632,728
-0.01(-0.46%)
Apr 01, 2021
1.443
1.443
1.361
1.367
18,957,548
-0.06(-4.41%)
Mar 31, 2021
1.399
1.456
1.396
1.430
17,693,498
+0.04(+2.71%)
Mar 30, 2021
1.380
1.393
1.367
1.393
13,070,320
+0.01(+0.91%)
Mar 29, 2021
1.380
1.399
1.348
1.380
12,795,932
+0.03(+2.34%)
Mar 26, 2021
1.348
1.364
1.323
1.348
11,967,133
-0.01(-0.47%)
Mar 25, 2021
1.311
1.361
1.311
1.355
13,427,652
+0.03(+2.38%)
Mar 24, 2021
1.374
1.386
1.317
1.323
7,799,014
-0.04(-3.23%)
Mar 23, 2021
1.386
1.408
1.367
1.367
6,856,804
-0.05(-3.56%)
Mar 22, 2021
1.399
1.424
1.361
1.418
17,240,072
+0.00(+0.00%)
Mar 19, 2021
1.386
1.437
1.380
1.418
19,568,846
+0.06(+4.17%)
Mar 18, 2021
1.348
1.380
1.345
1.361
13,513,543
+0.03(+2.37%)
Mar 17, 2021
1.311
1.348
1.292
1.330
9,386,614
+0.00(+0.00%)
Mar 16, 2021
1.361
1.386
1.317
1.330
13,231,086
-0.01(-0.47%)
Mar 15, 2021
1.348
1.364
1.330
1.336
13,083,863
-0.02(-1.40%)
Mar 12, 2021
1.342
1.367
1.330
1.355
9,210,101
+0.03(+1.90%)
Mar 11, 2021
1.342
1.367
1.330
1.330
11,162,901
+0.03(+2.43%)
Mar 10, 2021
1.267
1.317
1.260
1.298
15,942,343
+0.04(+3.52%)
Mar 09, 2021
1.254
1.285
1.229
1.254
20,505,268
+0.00(+0.00%)
Mar 08, 2021
1.292
1.361
1.241
1.254
16,984,744
-0.07(-5.24%)
Mar 05, 2021
1.330
1.330
1.279
1.323
9,795,532
+0.01(+0.48%)
Mar 04, 2021
1.342
1.393
1.317
1.317
18,211,100
+0.03(+1.95%)
Mar 03, 2021
1.292
1.323
1.229
1.292
20,126,614
-0.01(-0.97%)
Mar 02, 2021
1.260
1.336
1.235
1.304
12,221,994
+0.02(+1.47%)
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.