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
Cleveland-Cliffs Inc
(NY:
CLF
)
17.28
+0.45 (+2.67%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2019
10.71
10.71
10.36
10.57
10,640,324
-0.21(-1.94%)
Feb 27, 2019
10.98
11.03
10.66
10.78
7,113,139
-0.19(-1.74%)
Feb 26, 2019
10.94
11.06
10.80
10.97
9,538,077
-0.04(-0.35%)
Feb 25, 2019
11.03
11.06
10.74
11.01
8,326,200
-0.03(-0.26%)
Feb 22, 2019
11.05
11.09
10.88
11.04
5,891,762
+0.07(+0.61%)
Feb 21, 2019
10.97
11.05
10.73
10.97
8,564,648
-0.11(-1.03%)
Feb 20, 2019
10.75
11.20
10.75
11.08
12,373,687
+0.37(+3.47%)
Feb 19, 2019
10.77
10.78
10.51
10.71
10,544,871
-0.05(-0.44%)
Feb 15, 2019
10.85
10.99
10.64
10.76
12,258,556
+0.05(+0.45%)
Feb 14, 2019
10.83
11.00
10.64
10.71
13,957,379
-0.22(-2.01%)
Feb 13, 2019
11.19
11.22
10.75
10.93
19,115,742
-0.19(-1.71%)
Feb 12, 2019
11.23
11.60
11.07
11.12
14,411,321
+0.02(+0.17%)
Feb 11, 2019
11.38
11.59
11.00
11.10
15,810,447
-0.17(-1.52%)
Feb 08, 2019
10.67
11.68
10.67
11.27
41,391,344
+0.89(+8.53%)
Feb 07, 2019
10.47
10.73
10.13
10.39
21,642,480
-0.17(-1.62%)
Feb 06, 2019
10.02
10.58
9.921
10.56
18,427,010
+0.58(+5.83%)
Feb 05, 2019
10.15
10.22
9.911
9.978
8,243,895
-0.14(-1.41%)
Feb 04, 2019
10.12
10.22
9.930
10.12
9,382,381
+0.09(+0.86%)
Feb 01, 2019
10.14
10.22
9.863
10.04
9,090,007
-0.17(-1.68%)
Jan 31, 2019
10.20
10.41
10.02
10.21
16,469,923
-0.10(-1.02%)
Jan 30, 2019
9.368
10.42
9.311
10.31
39,392,764
+1.55(+17.74%)
Jan 29, 2019
9.149
9.282
8.720
8.758
7,582,009
-0.25(-2.75%)
Jan 28, 2019
9.215
9.234
8.825
9.006
11,777,751
-0.15(-1.66%)
Jan 25, 2019
8.653
9.301
8.625
9.158
15,058,161
+0.66(+7.74%)
Jan 24, 2019
8.281
8.520
8.262
8.501
6,899,192
+0.19(+2.29%)
Jan 23, 2019
8.281
8.415
8.186
8.310
5,201,113
+0.00(+0.00%)
Jan 22, 2019
8.463
8.463
8.158
8.310
7,651,811
-0.28(-3.22%)
Jan 18, 2019
8.710
8.720
8.482
8.586
9,756,645
-0.04(-0.44%)
Jan 17, 2019
8.243
8.701
8.205
8.625
7,593,924
+0.32(+3.90%)
Jan 16, 2019
8.034
8.310
8.034
8.301
5,907,476
+0.29(+3.57%)
Jan 15, 2019
8.205
8.310
7.986
8.015
5,429,688
-0.15(-1.87%)
Jan 14, 2019
8.091
8.281
7.929
8.167
5,537,802
-0.03(-0.35%)
Jan 11, 2019
8.262
8.339
8.100
8.196
6,307,716
-0.15(-1.83%)
Jan 10, 2019
8.310
8.348
8.148
8.348
5,493,684
-0.05(-0.57%)
Jan 09, 2019
8.196
8.415
8.100
8.396
7,610,277
+0.24(+2.92%)
Jan 08, 2019
8.415
8.491
7.977
8.158
8,665,252
-0.16(-1.95%)
Jan 07, 2019
8.148
8.405
7.786
8.320
12,819,963
+0.25(+3.07%)
Jan 04, 2019
7.462
8.234
7.433
8.072
13,030,441
+0.80(+11.01%)
Jan 03, 2019
7.395
7.495
7.138
7.271
7,447,139
-0.17(-2.30%)
Jan 02, 2019
7.093
7.538
7.045
7.443
6,722,490
+0.16(+2.21%)
Dec 31, 2018
7.500
7.538
7.064
7.282
8,437,482
-0.16(-2.16%)
Dec 28, 2018
7.358
7.556
7.310
7.443
6,004,988
+0.09(+1.29%)
Dec 27, 2018
7.386
7.433
7.055
7.348
9,184,474
-0.25(-3.24%)
Dec 26, 2018
7.140
7.604
7.007
7.594
7,569,845
+0.43(+5.94%)
Dec 24, 2018
7.197
7.272
7.083
7.168
4,999,739
-0.10(-1.43%)
Dec 21, 2018
7.396
7.585
7.235
7.272
10,402,888
-0.13(-1.79%)
Dec 20, 2018
7.585
7.760
7.168
7.405
9,778,495
-0.13(-1.76%)
Dec 19, 2018
7.954
8.077
7.443
7.538
9,252,054
-0.39(-4.90%)
Dec 18, 2018
7.623
7.964
7.604
7.926
9,149,003
+0.38(+5.02%)
Dec 17, 2018
7.566
7.926
7.509
7.547
8,799,856
-0.04(-0.50%)
Dec 14, 2018
7.642
7.945
7.519
7.585
8,996,024
-0.21(-2.67%)
Dec 13, 2018
7.964
8.049
7.642
7.793
9,682,285
-0.13(-1.67%)
Dec 12, 2018
8.617
8.617
7.841
7.926
17,433,736
-0.60(-7.00%)
Dec 11, 2018
8.598
8.598
8.295
8.522
7,466,677
+0.17(+2.04%)
Dec 10, 2018
8.409
8.456
8.181
8.352
9,769,555
-0.10(-1.23%)
Dec 07, 2018
8.645
8.797
8.380
8.456
7,280,374
-0.09(-1.11%)
Dec 06, 2018
8.456
8.551
8.210
8.551
9,066,084
-0.10(-1.20%)
Dec 04, 2018
9.081
9.195
8.627
8.655
6,248,829
-0.44(-4.79%)
Dec 03, 2018
9.081
9.223
8.948
9.091
7,081,438
+0.30(+3.45%)
Nov 30, 2018
8.863
8.986
8.683
8.787
7,887,705
-0.15(-1.69%)
Nov 29, 2018
8.787
8.977
8.579
8.939
8,442,945
+0.07(+0.75%)
Nov 28, 2018
8.409
8.930
8.248
8.873
11,938,938
+0.46(+5.52%)
Nov 27, 2018
8.049
8.447
7.983
8.409
10,164,720
+0.20(+2.42%)
Nov 26, 2018
8.475
8.608
8.096
8.210
17,072,868
-0.10(-1.25%)
Nov 23, 2018
8.787
8.806
8.200
8.314
10,366,560
-0.68(-7.58%)
Nov 21, 2018
8.996
8.996
8.996
0
+0.08(+0.85%)
Nov 20, 2018
9.195
9.275
8.683
8.920
12,092,947
-0.51(-5.42%)
Nov 19, 2018
9.687
9.706
9.233
9.431
7,007,167
-0.32(-3.30%)
Nov 16, 2018
9.469
9.829
9.431
9.753
5,385,090
+0.26(+2.69%)
Nov 15, 2018
9.195
9.517
9.166
9.498
6,791,455
+0.25(+2.66%)
Nov 14, 2018
9.905
10.03
9.128
9.252
11,823,106
-0.60(-6.06%)
Nov 13, 2018
9.460
9.867
9.384
9.848
10,197,685
+0.38(+4.00%)
Nov 12, 2018
9.327
9.612
9.223
9.469
7,708,275
+0.16(+1.73%)
Nov 09, 2018
9.649
9.820
9.204
9.308
11,042,112
-0.58(-5.84%)
Nov 08, 2018
10.24
10.25
9.839
9.886
4,564,588
-0.35(-3.42%)
Nov 07, 2018
10.08
10.32
10.02
10.24
4,523,132
+0.25(+2.46%)
Nov 06, 2018
10.42
10.44
9.943
9.990
8,634,515
-0.38(-3.65%)
Nov 05, 2018
10.22
10.68
10.19
10.37
9,459,970
+0.21(+2.05%)
Nov 02, 2018
10.19
10.30
9.862
10.16
8,796,432
+0.05(+0.47%)
Nov 01, 2018
10.32
10.39
9.971
10.11
9,999,624
-0.08(-0.74%)
Oct 31, 2018
9.706
10.20
9.678
10.19
10,384,520
+0.63(+6.54%)
Oct 30, 2018
9.431
9.668
9.100
9.564
9,412,920
+0.03(+0.30%)
Oct 29, 2018
9.668
9.801
9.422
9.536
8,156,010
-0.02(-0.20%)
Oct 26, 2018
9.659
9.805
9.299
9.555
16,801,464
-0.37(-3.72%)
Oct 25, 2018
9.744
10.07
9.697
9.924
8,301,816
+0.27(+2.85%)
Oct 24, 2018
10.52
10.66
9.640
9.649
16,028,114
-0.95(-8.94%)
Oct 23, 2018
10.42
10.67
10.20
10.60
12,411,557
-0.14(-1.32%)
Oct 22, 2018
10.46
10.85
10.22
10.74
14,298,945
+0.27(+2.62%)
Oct 19, 2018
11.05
11.08
9.772
10.46
37,475,552
-0.41(-3.74%)
Oct 18, 2018
11.15
11.18
10.61
10.87
14,570,918
-0.34(-3.04%)
Oct 17, 2018
11.15
11.23
10.93
11.21
6,750,845
+0.06(+0.51%)
Oct 16, 2018
11.23
11.36
11.06
11.15
6,954,200
-0.01(-0.09%)
Oct 15, 2018
11.29
11.36
10.99
11.16
8,042,248
-0.21(-1.83%)
Oct 12, 2018
11.31
11.45
11.15
11.37
7,415,970
+0.30(+2.74%)
Oct 11, 2018
10.95
11.39
10.75
11.07
8,385,966
+0.09(+0.78%)
Oct 10, 2018
11.52
11.69
10.96
10.98
10,954,061
-0.62(-5.38%)
Oct 09, 2018
11.71
11.83
11.52
11.61
4,922,442
-0.13(-1.13%)
Oct 08, 2018
11.74
11.87
11.56
11.74
6,576,453
+0.04(+0.32%)
Oct 05, 2018
11.55
11.88
11.43
11.70
9,356,453
+0.07(+0.57%)
Oct 04, 2018
11.95
11.97
11.28
11.64
8,161,196
-0.28(-2.38%)
Oct 03, 2018
11.96
12.25
11.85
11.92
8,783,109
+0.01(+0.08%)
Oct 02, 2018
12.01
12.17
11.86
11.91
5,779,072
-0.18(-1.49%)
Oct 01, 2018
12.07
12.24
11.69
12.09
10,210,193
+0.10(+0.87%)
Sep 28, 2018
12.07
12.34
11.94
11.99
9,407,248
-0.15(-1.25%)
Sep 27, 2018
11.91
12.17
11.81
12.14
7,293,531
+0.15(+1.26%)
Sep 26, 2018
12.38
12.40
11.84
11.99
14,633,759
-0.24(-1.94%)
Sep 25, 2018
11.87
12.29
11.84
12.22
9,645,999
+0.48(+4.11%)
Sep 24, 2018
11.51
11.97
11.51
11.74
9,018,988
+0.23(+1.97%)
Sep 21, 2018
11.63
11.76
11.40
11.51
11,192,915
-0.06(-0.49%)
Sep 20, 2018
11.71
11.73
11.37
11.57
12,436,637
+0.10(+0.91%)
Sep 19, 2018
11.60
11.80
11.32
11.47
11,939,528
-0.09(-0.74%)
Sep 18, 2018
11.17
11.60
11.11
11.55
15,290,813
+0.43(+3.83%)
Sep 17, 2018
11.00
11.20
10.85
11.13
9,379,823
+0.23(+2.08%)
Sep 14, 2018
10.65
11.04
10.62
10.90
14,686,945
+0.37(+3.51%)
Sep 13, 2018
10.70
10.79
10.37
10.53
14,554,047
-0.01(-0.09%)
Sep 12, 2018
9.990
10.63
9.971
10.54
16,043,148
+0.54(+5.40%)
Sep 11, 2018
10.13
10.23
9.914
10.000
7,627,474
-0.27(-2.67%)
Sep 10, 2018
10.18
10.34
10.10
10.27
8,263,629
+0.14(+1.40%)
Sep 07, 2018
9.839
10.26
9.753
10.13
12,245,052
+0.30(+3.08%)
Sep 06, 2018
9.659
10.08
9.659
9.829
12,546,297
+0.22(+2.27%)
Sep 05, 2018
9.252
9.649
9.209
9.611
9,596,311
+0.36(+3.89%)
Sep 04, 2018
9.365
9.450
8.996
9.252
10,689,544
-0.27(-2.79%)
Aug 31, 2018
9.517
9.517
9.517
0
+0.27(+2.97%)
Aug 30, 2018
9.668
9.706
9.024
9.242
18,150,170
-0.54(-5.52%)
Aug 29, 2018
9.687
9.867
9.550
9.782
5,900,206
+0.07(+0.68%)
Aug 28, 2018
9.725
9.848
9.583
9.716
8,249,936
+0.10(+1.08%)
Aug 27, 2018
9.375
9.706
9.266
9.611
7,966,380
+0.26(+2.73%)
Aug 24, 2018
9.223
9.379
9.138
9.356
6,590,565
+0.27(+2.92%)
Aug 23, 2018
9.469
9.536
9.081
9.091
9,158,194
-0.40(-4.19%)
Aug 22, 2018
9.318
9.555
9.289
9.488
7,987,908
+0.21(+2.24%)
Aug 21, 2018
9.195
9.422
9.195
9.280
6,976,562
+0.07(+0.72%)
Aug 20, 2018
9.403
9.450
9.147
9.214
6,624,352
-0.12(-1.32%)
Aug 17, 2018
9.270
9.403
9.091
9.337
6,871,684
+0.07(+0.71%)
Aug 16, 2018
9.422
9.450
9.128
9.270
9,506,219
-0.06(-0.61%)
Aug 15, 2018
9.176
9.394
8.918
9.327
20,286,246
-0.07(-0.71%)
Aug 14, 2018
9.697
9.725
9.346
9.394
10,308,869
-0.27(-2.75%)
Aug 13, 2018
9.772
9.848
9.637
9.659
7,666,750
-0.11(-1.16%)
Aug 10, 2018
9.507
9.867
9.441
9.772
8,427,027
+0.09(+0.88%)
Aug 09, 2018
9.687
9.862
9.507
9.687
8,401,630
-0.02(-0.20%)
Aug 08, 2018
9.858
9.933
9.412
9.706
12,431,683
-0.09(-0.97%)
Aug 07, 2018
10.39
10.55
9.687
9.801
14,176,976
-0.42(-4.08%)
Aug 06, 2018
10.27
10.40
10.14
10.22
7,505,953
-0.09(-0.83%)
Aug 03, 2018
10.06
10.38
9.962
10.30
10,758,458
+0.28(+2.84%)
Aug 02, 2018
9.943
10.15
9.716
10.02
11,010,929
-0.06(-0.56%)
Aug 01, 2018
10.16
10.25
9.990
10.08
9,176,424
-0.14(-1.39%)
Jul 31, 2018
10.07
10.26
10.03
10.22
9,864,621
+0.11(+1.13%)
Jul 30, 2018
10.16
10.26
10.07
10.10
7,716,981
+0.00(+0.00%)
Jul 27, 2018
10.31
10.41
9.966
10.10
14,624,216
-0.09(-0.93%)
Jul 26, 2018
9.839
10.35
9.583
10.20
18,314,362
-0.03(-0.28%)
Jul 25, 2018
9.981
10.31
9.972
10.23
18,479,368
+0.22(+2.18%)
Jul 24, 2018
10.59
10.83
9.867
10.01
41,114,716
-0.29(-2.85%)
Jul 23, 2018
9.791
10.71
9.697
10.30
49,766,092
+0.87(+9.24%)
Jul 20, 2018
8.930
9.829
8.565
9.431
54,978,276
+1.06(+12.67%)
Jul 19, 2018
8.229
8.418
8.120
8.371
22,108,682
+0.07(+0.80%)
Jul 18, 2018
8.115
8.333
8.087
8.305
10,088,648
+0.28(+3.54%)
Jul 17, 2018
7.717
8.077
7.717
8.020
10,779,136
+0.26(+3.29%)
Jul 16, 2018
7.983
8.039
7.680
7.765
12,356,962
-0.19(-2.38%)
Jul 13, 2018
7.897
8.020
7.826
7.954
4,722,232
+0.06(+0.72%)
Jul 12, 2018
7.907
7.968
7.717
7.897
7,149,761
+0.08(+0.97%)
Jul 11, 2018
7.878
7.912
7.680
7.822
11,639,828
-0.23(-2.82%)
Jul 10, 2018
8.049
8.125
7.916
8.049
7,380,489
-0.01(-0.12%)
Jul 09, 2018
8.077
8.125
7.964
8.058
5,647,316
+0.04(+0.47%)
Jul 06, 2018
7.888
8.049
7.765
8.020
6,374,557
+0.06(+0.71%)
Jul 05, 2018
7.841
8.077
7.784
7.964
7,354,731
+0.20(+2.56%)
Jul 03, 2018
7.765
7.765
7.765
0
-0.28(-3.53%)
Jul 02, 2018
7.860
8.095
7.841
8.049
6,642,873
+0.07(+0.83%)
Jun 29, 2018
8.020
8.267
7.973
7.983
8,087,205
+0.06(+0.72%)
Jun 28, 2018
7.907
7.992
7.699
7.926
8,708,728
+0.01(+0.12%)
Jun 27, 2018
8.106
8.133
7.850
7.916
11,437,809
-0.16(-1.99%)
Jun 26, 2018
8.011
8.125
7.812
8.077
10,899,549
+0.12(+1.55%)
Jun 25, 2018
8.380
8.450
7.893
7.954
16,792,274
-0.57(-6.67%)
Jun 22, 2018
8.267
8.655
8.205
8.522
15,094,768
+0.38(+4.65%)
Jun 21, 2018
8.106
8.276
8.049
8.144
5,982,368
-0.07(-0.81%)
Jun 20, 2018
8.125
8.238
8.030
8.210
6,006,209
+0.17(+2.12%)
Jun 19, 2018
7.992
8.120
7.945
8.039
7,659,493
-0.19(-2.30%)
Jun 18, 2018
8.115
8.276
8.096
8.229
4,596,257
+0.03(+0.35%)
Jun 15, 2018
8.342
7.888
8.200
12,453,390
-0.14(-1.70%)
Jun 14, 2018
8.380
8.423
8.210
8.342
7,032,122
+0.02(+0.23%)
Jun 13, 2018
8.418
8.518
8.153
8.324
15,227,960
-0.06(-0.68%)
Jun 12, 2018
8.380
8.522
8.257
8.380
7,916,029
+0.12(+1.49%)
Jun 11, 2018
8.068
8.305
8.068
8.257
6,325,460
+0.23(+2.83%)
Jun 08, 2018
8.002
8.077
7.926
8.030
4,724,360
+0.03(+0.36%)
Jun 07, 2018
8.163
8.191
7.935
8.002
7,413,757
-0.17(-2.09%)
Jun 06, 2018
8.181
7.845
8.172
10,266,593
+0.32(+4.10%)
Jun 05, 2018
7.926
8.011
7.774
7.850
5,966,165
-0.06(-0.72%)
Jun 04, 2018
8.267
8.333
7.897
7.907
9,739,001
-0.30(-3.69%)
Jun 01, 2018
8.106
8.286
8.044
8.210
7,295,283
+0.20(+2.48%)
May 31, 2018
8.172
8.380
7.926
8.011
11,002,815
+0.14(+1.81%)
May 30, 2018
7.935
8.039
7.841
7.869
8,790,329
+0.03(+0.36%)
May 29, 2018
7.727
7.964
7.680
7.841
7,016,499
+0.05(+0.61%)
May 25, 2018
7.793
7.793
7.793
0
-0.18(-2.26%)
May 24, 2018
7.964
8.068
7.822
7.973
7,347,526
-0.02(-0.24%)
May 23, 2018
8.002
8.096
7.945
7.992
5,876,143
-0.11(-1.40%)
May 22, 2018
7.992
8.172
7.949
8.106
8,101,076
+0.21(+2.64%)
May 21, 2018
8.153
8.191
7.841
7.897
10,748,318
-0.26(-3.14%)
May 18, 2018
8.447
8.598
8.039
8.153
15,550,650
-0.32(-3.80%)
May 17, 2018
8.219
8.570
8.210
8.475
11,294,354
+0.20(+2.40%)
May 16, 2018
8.153
8.447
8.087
8.276
15,017,558
+0.16(+1.98%)
May 15, 2018
7.812
8.125
7.727
8.115
7,693,987
+0.18(+2.27%)
May 14, 2018
8.011
8.114
7.864
7.935
9,156,692
-0.04(-0.48%)
May 11, 2018
7.954
8.172
7.954
7.973
9,530,991
+0.09(+1.08%)
May 10, 2018
7.689
8.049
7.680
7.888
11,935,948
+0.24(+3.09%)
May 09, 2018
7.519
7.793
7.481
7.651
13,674,474
+0.27(+3.72%)
May 08, 2018
7.291
7.528
7.253
7.377
8,324,284
+0.06(+0.78%)
May 07, 2018
7.339
7.443
7.244
7.320
6,299,049
+0.04(+0.52%)
May 04, 2018
6.875
7.291
6.837
7.282
10,464,473
+0.35(+5.05%)
May 03, 2018
6.960
7.017
6.840
6.932
7,739,479
-0.02(-0.27%)
May 02, 2018
6.884
7.102
6.865
6.950
9,522,071
+0.13(+1.94%)
May 01, 2018
6.960
6.998
6.704
6.818
11,316,288
-0.21(-2.97%)
Apr 30, 2018
6.913
7.102
6.913
7.026
7,803,999
+0.12(+1.78%)
Apr 27, 2018
7.017
7.074
6.818
6.903
9,193,980
-0.19(-2.67%)
Apr 26, 2018
7.102
7.140
7.001
7.093
7,507,171
+0.01(+0.13%)
Apr 25, 2018
6.799
7.093
6.733
7.083
9,893,893
+0.19(+2.75%)
Apr 24, 2018
6.950
7.017
6.723
6.894
10,762,871
+0.02(+0.28%)
Apr 23, 2018
7.329
7.377
6.827
6.875
22,725,960
-0.44(-5.96%)
Apr 20, 2018
6.950
7.604
6.922
7.310
33,873,572
+0.50(+7.37%)
Apr 19, 2018
6.837
6.950
6.685
6.808
15,182,268
+0.00(+0.00%)
Apr 18, 2018
6.666
7.055
6.666
6.808
14,708,085
+0.28(+4.35%)
Apr 17, 2018
6.468
6.581
6.430
6.524
8,692,134
+0.10(+1.62%)
Apr 16, 2018
6.610
6.638
6.420
6.420
10,530,212
-0.17(-2.59%)
Apr 13, 2018
6.629
6.771
6.539
6.591
7,095,356
+0.02(+0.29%)
Apr 12, 2018
6.524
6.610
6.449
6.572
5,602,796
+0.09(+1.31%)
Apr 11, 2018
6.629
6.676
6.439
6.486
7,545,031
-0.15(-2.28%)
Apr 10, 2018
6.477
6.695
6.410
6.638
10,951,678
+0.27(+4.16%)
Apr 09, 2018
6.534
6.543
6.316
6.373
9,293,012
-0.12(-1.90%)
Apr 06, 2018
6.742
6.789
6.430
6.496
10,171,215
-0.33(-4.85%)
Apr 05, 2018
6.553
6.856
6.553
6.827
9,375,637
+0.33(+5.10%)
Apr 04, 2018
6.344
6.548
6.297
6.496
6,488,515
-0.02(-0.29%)
Apr 03, 2018
6.534
6.652
6.401
6.515
6,369,875
+0.03(+0.44%)
Apr 02, 2018
6.543
6.714
6.411
6.486
12,952,984
-0.09(-1.44%)
Mar 29, 2018
6.581
6.581
6.581
0
+0.33(+5.30%)
Mar 28, 2018
6.307
6.420
6.155
6.250
8,750,889
-0.09(-1.35%)
Mar 27, 2018
6.572
6.591
6.269
6.335
11,684,049
-0.16(-2.48%)
Mar 26, 2018
6.373
6.515
6.292
6.496
13,182,676
+0.20(+3.16%)
Mar 23, 2018
6.316
6.439
6.060
6.297
16,873,522
-0.01(-0.15%)
Mar 22, 2018
6.752
6.932
6.307
6.307
20,996,658
-0.63(-9.14%)
Mar 21, 2018
6.591
6.969
6.553
6.941
11,386,874
+0.37(+5.62%)
Mar 20, 2018
6.752
6.771
6.468
6.572
12,548,404
-0.14(-2.12%)
Mar 19, 2018
6.932
7.007
6.591
6.714
14,011,359
-0.40(-5.59%)
Mar 16, 2018
6.903
7.244
6.865
7.111
10,935,511
+0.23(+3.30%)
Mar 15, 2018
6.799
6.903
6.737
6.884
6,149,540
+0.11(+1.68%)
Mar 14, 2018
6.780
7.055
6.733
6.771
11,849,968
-0.13(-1.92%)
Mar 13, 2018
7.074
7.206
6.875
6.903
9,512,238
-0.21(-2.93%)
Mar 12, 2018
7.026
7.121
6.932
7.111
6,765,845
+0.08(+1.08%)
Mar 09, 2018
7.225
7.329
6.884
7.036
12,303,764
-0.14(-1.98%)
Mar 08, 2018
7.481
7.547
7.083
7.178
17,748,870
-0.35(-4.65%)
Mar 07, 2018
7.481
7.528
11,936,704
-0.02(-0.25%)
Mar 06, 2018
7.367
7.575
7.121
7.547
16,286,643
+0.21(+2.84%)
Mar 05, 2018
7.452
7.585
7.310
7.339
10,571,882
-0.19(-2.52%)
Mar 02, 2018
7.500
7.736
7.168
7.528
29,504,442
+0.19(+2.58%)
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.