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
TransAlta Corporation
(NY:
TAC
)
7.070
+0.120 (+1.73%)
Official Closing 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 29, 2024
6.830
6.840
6.751
6.771
663,263
+0.06(+0.94%)
Feb 28, 2024
6.872
6.882
6.698
6.707
416,599
-0.23(-3.36%)
Feb 27, 2024
6.853
6.950
6.804
6.940
661,288
+0.14(+2.00%)
Feb 26, 2024
7.008
7.037
6.707
6.804
1,238,975
-0.31(-4.37%)
Feb 23, 2024
6.853
7.280
6.678
7.115
1,740,392
+0.33(+4.86%)
Feb 22, 2024
6.707
6.795
6.620
6.785
900,745
+0.09(+1.30%)
Feb 21, 2024
6.630
6.707
6.625
6.698
515,945
+0.04(+0.58%)
Feb 20, 2024
6.649
6.731
6.630
6.659
560,951
-0.03(-0.44%)
Feb 16, 2024
6.746
6.780
6.639
6.688
712,942
-0.08(-1.15%)
Feb 15, 2024
6.668
6.814
6.668
6.766
742,288
+0.11(+1.60%)
Feb 14, 2024
6.736
6.824
6.644
6.659
682,898
+0.01(+0.15%)
Feb 13, 2024
6.756
6.756
6.562
6.649
1,124,147
-0.17(-2.56%)
Feb 12, 2024
6.804
6.882
6.732
6.824
1,121,947
+0.02(+0.29%)
Feb 09, 2024
6.659
6.814
6.649
6.804
1,008,474
+0.17(+2.64%)
Feb 08, 2024
6.649
6.756
6.625
6.630
628,388
-0.04(-0.58%)
Feb 07, 2024
6.746
6.775
6.668
6.668
390,360
-0.08(-1.15%)
Feb 06, 2024
6.639
6.775
6.620
6.746
554,298
+0.08(+1.16%)
Feb 05, 2024
6.906
6.906
6.668
6.668
783,902
-0.28(-4.05%)
Feb 02, 2024
6.999
6.999
6.853
6.950
623,759
-0.15(-2.05%)
Feb 01, 2024
7.076
7.154
7.037
7.096
794,249
+0.07(+0.97%)
Jan 31, 2024
7.125
7.193
7.018
7.028
595,959
-0.07(-0.96%)
Jan 30, 2024
7.193
7.202
7.076
7.096
613,262
-0.15(-2.01%)
Jan 29, 2024
7.329
7.329
7.193
7.241
302,965
-0.07(-0.93%)
Jan 26, 2024
7.202
7.343
7.198
7.309
502,861
+0.13(+1.76%)
Jan 25, 2024
7.183
7.231
7.125
7.183
548,055
+0.09(+1.23%)
Jan 24, 2024
7.280
7.290
7.018
7.096
487,972
-0.13(-1.75%)
Jan 23, 2024
7.329
7.387
7.193
7.222
324,065
-0.10(-1.33%)
Jan 22, 2024
7.329
7.464
7.299
7.319
393,794
-0.04(-0.53%)
Jan 19, 2024
7.261
7.426
7.139
7.358
602,362
+0.08(+1.07%)
Jan 18, 2024
7.387
7.396
7.224
7.280
301,427
-0.06(-0.79%)
Jan 17, 2024
7.387
7.406
7.231
7.338
416,475
-0.17(-2.20%)
Jan 16, 2024
7.571
7.605
7.435
7.503
649,401
-0.03(-0.39%)
Jan 12, 2024
7.659
7.678
7.513
7.532
303,314
-0.07(-0.89%)
Jan 11, 2024
7.678
7.707
7.532
7.600
437,865
-0.12(-1.51%)
Jan 10, 2024
7.717
7.727
7.591
7.717
377,833
+0.02(+0.25%)
Jan 09, 2024
7.804
7.820
7.654
7.697
360,665
-0.16(-1.98%)
Jan 08, 2024
7.765
7.872
7.717
7.853
446,472
+0.06(+0.75%)
Jan 05, 2024
7.814
7.901
7.736
7.794
411,137
-0.03(-0.37%)
Jan 04, 2024
7.911
7.969
7.775
7.824
335,194
-0.12(-1.47%)
Jan 03, 2024
7.959
8.008
7.911
7.940
320,345
-0.09(-1.09%)
Jan 02, 2024
8.018
8.149
7.950
8.027
422,250
-0.04(-0.48%)
Dec 29, 2023
8.008
8.124
7.930
8.066
331,315
+0.02(+0.24%)
Dec 28, 2023
8.076
8.105
8.037
8.047
270,475
+0.00(+0.00%)
Dec 27, 2023
8.086
8.129
7.998
8.047
308,180
-0.07(-0.84%)
Dec 26, 2023
8.047
8.129
8.032
8.115
106,388
+0.07(+0.84%)
Dec 22, 2023
7.969
8.076
7.969
8.047
334,646
+0.14(+1.72%)
Dec 21, 2023
7.862
7.935
7.843
7.911
664,896
+0.09(+1.12%)
Dec 20, 2023
7.950
7.969
7.785
7.824
518,333
-0.12(-1.47%)
Dec 19, 2023
7.717
7.989
7.717
7.940
640,455
+0.21(+2.76%)
Dec 18, 2023
7.862
7.862
7.697
7.727
499,918
-0.07(-0.87%)
Dec 15, 2023
7.969
7.969
7.629
7.794
1,943,004
-0.12(-1.47%)
Dec 14, 2023
7.765
7.940
7.765
7.911
736,664
+0.19(+2.52%)
Dec 13, 2023
7.426
7.727
7.387
7.717
678,284
+0.30(+4.06%)
Dec 12, 2023
7.523
7.523
7.280
7.416
513,907
-0.07(-0.91%)
Dec 11, 2023
7.765
7.804
7.406
7.484
884,854
-0.33(-4.22%)
Dec 08, 2023
7.892
7.940
7.809
7.814
268,838
-0.07(-0.86%)
Dec 07, 2023
7.814
7.989
7.804
7.882
351,667
-0.04(-0.49%)
Dec 06, 2023
7.882
8.027
7.872
7.921
346,692
+0.09(+1.12%)
Dec 05, 2023
7.892
7.930
7.833
7.833
429,212
-0.09(-1.10%)
Dec 04, 2023
7.892
7.984
7.887
7.921
422,054
-0.07(-0.85%)
Dec 01, 2023
7.911
8.037
7.872
7.989
396,401
+0.08(+0.98%)
Nov 30, 2023
7.804
7.911
7.785
7.911
359,378
+0.17(+2.20%)
Nov 29, 2023
7.769
7.798
7.731
7.740
304,360
-0.02(-0.25%)
Nov 28, 2023
7.712
7.788
7.692
7.760
347,407
+0.03(+0.37%)
Nov 27, 2023
7.750
7.788
7.702
7.731
312,737
-0.06(-0.74%)
Nov 24, 2023
7.683
7.817
7.683
7.788
189,505
+0.14(+1.88%)
Nov 22, 2023
7.558
7.673
7.424
7.644
504,374
+0.07(+0.89%)
Nov 21, 2023
8.134
8.134
7.405
7.577
1,089,257
-0.50(-6.18%)
Nov 20, 2023
7.980
8.105
7.932
8.076
325,422
+0.04(+0.48%)
Nov 17, 2023
7.980
8.057
7.913
8.038
405,725
+0.09(+1.09%)
Nov 16, 2023
8.153
8.153
7.951
7.951
266,412
-0.16(-2.01%)
Nov 15, 2023
8.057
8.201
8.047
8.114
504,791
+0.05(+0.59%)
Nov 14, 2023
7.913
8.105
7.817
8.066
502,705
+0.30(+3.83%)
Nov 13, 2023
7.846
7.913
7.712
7.769
401,380
-0.15(-1.94%)
Nov 10, 2023
7.865
7.932
7.788
7.923
421,643
+0.07(+0.85%)
Nov 09, 2023
7.779
7.923
7.740
7.855
544,657
+0.10(+1.24%)
Nov 08, 2023
7.568
7.793
7.529
7.760
674,404
+0.13(+1.76%)
Nov 07, 2023
7.625
7.932
7.501
7.625
639,734
+0.15(+2.05%)
Nov 06, 2023
7.587
7.625
7.438
7.472
370,761
-0.09(-1.14%)
Nov 03, 2023
7.616
7.683
7.515
7.558
541,774
+0.07(+0.90%)
Nov 02, 2023
7.386
7.625
7.386
7.491
919,416
+0.30(+4.13%)
Nov 01, 2023
6.983
7.222
6.925
7.194
931,307
+0.17(+2.46%)
Oct 31, 2023
7.232
7.232
6.992
7.021
438,882
-0.23(-3.17%)
Oct 30, 2023
7.107
7.261
7.107
7.251
434,802
+0.20(+2.86%)
Oct 27, 2023
7.270
7.270
7.002
7.050
437,233
-0.20(-2.78%)
Oct 26, 2023
7.318
7.433
7.234
7.251
453,203
-0.02(-0.26%)
Oct 25, 2023
7.222
7.280
7.136
7.270
338,258
-0.04(-0.52%)
Oct 24, 2023
7.539
7.539
7.299
7.309
424,166
-0.14(-1.93%)
Oct 23, 2023
7.299
7.597
7.251
7.453
379,876
+0.05(+0.65%)
Oct 20, 2023
7.491
7.563
7.386
7.405
543,791
-0.14(-1.91%)
Oct 19, 2023
7.472
7.582
7.443
7.549
480,650
+0.04(+0.51%)
Oct 18, 2023
7.702
7.788
7.491
7.510
524,940
-0.24(-3.09%)
Oct 17, 2023
7.855
7.903
7.731
7.750
554,195
-0.16(-2.06%)
Oct 16, 2023
7.913
7.999
7.884
7.913
352,933
+0.00(+0.00%)
Oct 13, 2023
8.038
8.162
7.894
7.913
571,527
-0.12(-1.55%)
Oct 12, 2023
8.412
8.412
8.023
8.038
671,929
-0.40(-4.77%)
Oct 11, 2023
8.364
8.469
8.258
8.441
636,400
+0.14(+1.73%)
Oct 10, 2023
8.278
8.330
8.182
8.297
880,923
+0.04(+0.46%)
Oct 09, 2023
8.143
8.258
8.143
8.258
139,841
+0.11(+1.29%)
Oct 06, 2023
8.383
8.383
7.999
8.153
788,626
-0.13(-1.62%)
Oct 05, 2023
7.798
8.369
7.740
8.287
1,337,777
+0.57(+7.33%)
Oct 04, 2023
7.836
7.836
7.577
7.721
984,967
-0.07(-0.86%)
Oct 03, 2023
7.932
7.932
7.692
7.788
916,210
-0.23(-2.87%)
Oct 02, 2023
8.335
8.335
7.971
8.019
1,335,167
-0.33(-3.91%)
Sep 29, 2023
8.498
8.517
8.316
8.345
390,437
-0.06(-0.68%)
Sep 28, 2023
8.527
8.546
8.397
8.402
279,434
-0.11(-1.24%)
Sep 27, 2023
8.882
8.882
8.469
8.508
554,034
-0.38(-4.31%)
Sep 26, 2023
8.680
8.911
8.671
8.891
863,209
+0.09(+0.98%)
Sep 25, 2023
8.690
8.824
8.767
8.805
348,277
+0.03(+0.33%)
Sep 22, 2023
8.690
8.824
8.661
8.776
1,058,890
+0.12(+1.33%)
Sep 21, 2023
8.920
8.920
8.661
8.661
469,707
-0.32(-3.53%)
Sep 20, 2023
8.997
9.011
8.901
8.978
282,622
-0.01(-0.11%)
Sep 19, 2023
9.016
9.026
8.930
8.987
382,757
+0.06(+0.64%)
Sep 18, 2023
8.939
8.968
8.834
8.930
278,290
-0.02(-0.21%)
Sep 15, 2023
9.006
9.045
8.930
8.949
414,308
-0.06(-0.64%)
Sep 14, 2023
9.035
9.083
8.853
9.006
452,023
+0.07(+0.75%)
Sep 13, 2023
9.189
9.189
8.767
8.939
760,453
-0.26(-2.82%)
Sep 12, 2023
9.294
9.323
9.179
9.198
250,992
-0.09(-0.93%)
Sep 11, 2023
9.179
9.352
9.179
9.285
364,105
+0.11(+1.15%)
Sep 08, 2023
9.102
9.198
9.083
9.179
380,403
+0.07(+0.74%)
Sep 07, 2023
8.997
9.198
8.997
9.112
439,935
+0.09(+0.96%)
Sep 06, 2023
9.074
9.074
8.959
9.026
443,809
-0.05(-0.53%)
Sep 05, 2023
9.141
9.160
8.987
9.074
262,482
-0.11(-1.15%)
Sep 01, 2023
9.217
9.275
9.069
9.179
436,591
-0.02(-0.21%)
Aug 31, 2023
9.390
9.390
9.170
9.198
286,178
-0.05(-0.57%)
Aug 30, 2023
9.374
9.450
9.241
9.251
315,374
-0.10(-1.12%)
Aug 29, 2023
9.355
9.422
9.279
9.355
190,436
+0.04(+0.41%)
Aug 28, 2023
9.184
9.393
9.184
9.317
228,985
+0.12(+1.34%)
Aug 25, 2023
9.327
9.336
9.194
9.194
168,911
-0.09(-0.92%)
Aug 24, 2023
9.374
9.536
9.270
9.279
237,667
-0.14(-1.51%)
Aug 23, 2023
9.241
9.441
9.203
9.422
253,169
+0.24(+2.59%)
Aug 22, 2023
9.336
9.355
9.184
9.184
229,105
-0.15(-1.63%)
Aug 21, 2023
9.460
9.460
9.241
9.336
292,954
-0.09(-1.01%)
Aug 18, 2023
9.260
9.450
9.184
9.431
265,880
+0.15(+1.64%)
Aug 17, 2023
9.498
9.517
9.279
9.279
236,472
-0.13(-1.41%)
Aug 16, 2023
9.583
9.583
9.360
9.412
338,869
-0.17(-1.78%)
Aug 15, 2023
9.706
9.716
9.517
9.583
326,210
-0.11(-1.18%)
Aug 14, 2023
9.735
9.778
9.607
9.697
385,487
-0.02(-0.20%)
Aug 11, 2023
9.868
9.868
9.692
9.716
421,729
-0.14(-1.45%)
Aug 10, 2023
9.763
9.877
9.649
9.858
480,859
+0.21(+2.17%)
Aug 09, 2023
9.754
9.787
9.640
9.649
371,838
-0.03(-0.29%)
Aug 08, 2023
9.754
9.735
9.488
9.678
555,926
-0.09(-0.97%)
Aug 07, 2023
9.706
9.801
9.616
9.773
297,497
+0.15(+1.58%)
Aug 04, 2023
9.592
9.858
9.488
9.621
800,410
+0.16(+1.71%)
Aug 03, 2023
9.555
9.555
9.314
9.460
693,334
-0.12(-1.29%)
Aug 02, 2023
9.573
9.592
9.507
9.583
390,512
-0.04(-0.39%)
Aug 01, 2023
9.640
9.649
9.555
9.621
455,068
-0.08(-0.78%)
Jul 31, 2023
9.450
9.768
9.441
9.697
672,979
+0.20(+2.10%)
Jul 28, 2023
9.412
9.507
9.412
9.498
372,583
+0.07(+0.70%)
Jul 27, 2023
9.564
9.564
9.365
9.431
446,354
-0.12(-1.29%)
Jul 26, 2023
9.830
9.839
9.531
9.555
398,162
-0.25(-2.52%)
Jul 25, 2023
9.744
9.830
9.706
9.801
281,545
+0.06(+0.58%)
Jul 24, 2023
9.687
9.754
9.611
9.744
304,872
+0.09(+0.88%)
Jul 21, 2023
9.706
9.743
9.573
9.659
469,233
+0.13(+1.40%)
Jul 20, 2023
9.507
9.536
9.331
9.526
230,288
+0.04(+0.40%)
Jul 19, 2023
9.374
9.526
9.346
9.488
291,666
+0.11(+1.22%)
Jul 18, 2023
9.355
9.460
9.308
9.374
294,835
+0.01(+0.10%)
Jul 17, 2023
9.355
9.379
9.184
9.365
527,009
-0.04(-0.40%)
Jul 14, 2023
9.498
9.626
9.374
9.403
663,410
-0.17(-1.79%)
Jul 13, 2023
9.450
9.640
9.327
9.573
921,675
+0.16(+1.72%)
Jul 12, 2023
8.928
9.422
8.871
9.412
1,137,125
+0.52(+5.88%)
Jul 11, 2023
8.434
8.904
8.253
8.890
1,312,958
+0.14(+1.63%)
Jul 10, 2023
8.899
8.937
8.728
8.747
271,723
-0.21(-2.33%)
Jul 07, 2023
8.814
8.973
8.809
8.956
317,458
+0.11(+1.29%)
Jul 06, 2023
8.937
8.966
8.804
8.842
249,061
-0.10(-1.17%)
Jul 05, 2023
8.928
9.004
8.823
8.947
242,062
-0.02(-0.21%)
Jul 03, 2023
8.880
9.042
8.856
8.966
113,900
+0.08(+0.85%)
Jun 30, 2023
8.709
8.909
8.690
8.890
390,837
+0.14(+1.63%)
Jun 29, 2023
8.671
8.761
8.595
8.747
274,468
+0.08(+0.88%)
Jun 28, 2023
8.804
8.804
8.609
8.671
420,449
-0.13(-1.51%)
Jun 27, 2023
8.861
8.880
8.785
8.804
185,802
-0.04(-0.43%)
Jun 26, 2023
8.833
8.871
8.728
8.842
295,524
+0.02(+0.22%)
Jun 23, 2023
9.108
9.118
8.818
8.823
273,422
-0.32(-3.53%)
Jun 22, 2023
9.203
9.203
9.089
9.146
287,281
-0.03(-0.31%)
Jun 21, 2023
9.222
9.222
9.099
9.175
311,348
-0.01(-0.10%)
Jun 20, 2023
9.260
9.260
9.061
9.184
408,959
-0.07(-0.72%)
Jun 16, 2023
9.137
9.322
9.118
9.251
1,314,012
+0.09(+0.93%)
Jun 15, 2023
9.089
9.175
9.013
9.165
338,815
+0.11(+1.26%)
Jun 14, 2023
9.222
9.232
8.980
9.051
435,734
-0.18(-1.95%)
Jun 13, 2023
9.260
9.317
9.208
9.232
321,583
+0.00(+0.00%)
Jun 12, 2023
9.355
9.360
9.175
9.232
414,956
-0.15(-1.62%)
Jun 09, 2023
9.441
9.498
9.341
9.384
306,705
-0.06(-0.60%)
Jun 08, 2023
9.536
9.564
9.407
9.441
292,377
-0.07(-0.70%)
Jun 07, 2023
9.393
9.517
9.327
9.507
261,593
+0.18(+1.93%)
Jun 06, 2023
9.346
9.355
9.255
9.327
254,856
+0.01(+0.10%)
Jun 05, 2023
9.327
9.393
9.274
9.317
195,079
-0.07(-0.71%)
Jun 02, 2023
9.241
9.393
9.213
9.384
206,938
+0.19(+2.07%)
Jun 01, 2023
9.156
9.270
9.156
9.194
265,665
+0.05(+0.52%)
May 31, 2023
9.118
9.175
9.023
9.146
266,102
+0.04(+0.48%)
May 30, 2023
8.971
9.136
8.971
9.103
304,757
+0.22(+2.43%)
May 26, 2023
8.905
8.910
8.816
8.886
141,924
+0.02(+0.21%)
May 25, 2023
9.009
9.009
8.811
8.868
207,968
-0.08(-0.84%)
May 24, 2023
9.140
9.168
8.915
8.943
243,554
-0.22(-2.36%)
May 23, 2023
9.253
9.253
9.098
9.159
199,343
-0.08(-0.81%)
May 22, 2023
9.140
9.258
9.140
9.234
122,082
+0.09(+1.03%)
May 19, 2023
9.309
9.318
9.131
9.140
205,138
-0.10(-1.12%)
May 18, 2023
9.178
9.258
9.037
9.244
175,884
+0.09(+1.03%)
May 17, 2023
9.103
9.168
8.994
9.150
268,939
+0.05(+0.52%)
May 16, 2023
9.272
9.281
9.065
9.103
244,437
-0.18(-1.93%)
May 15, 2023
9.159
9.281
9.159
9.281
330,782
+0.18(+1.96%)
May 12, 2023
9.140
9.140
8.999
9.103
356,242
+0.03(+0.31%)
May 11, 2023
9.319
9.319
9.056
9.074
285,732
-0.25(-2.72%)
May 10, 2023
9.385
9.394
9.159
9.328
372,221
-0.04(-0.40%)
May 09, 2023
9.150
9.465
9.131
9.366
607,594
+0.18(+1.94%)
May 08, 2023
9.009
9.291
9.009
9.187
383,680
+0.24(+2.63%)
May 05, 2023
9.027
9.150
8.839
8.952
540,072
+0.32(+3.70%)
May 04, 2023
8.491
8.647
8.444
8.632
445,088
+0.17(+2.00%)
May 03, 2023
8.407
8.590
8.407
8.463
336,725
+0.04(+0.45%)
May 02, 2023
8.501
8.501
8.317
8.426
336,681
-0.05(-0.55%)
May 01, 2023
8.379
8.562
8.379
8.473
218,692
+0.08(+1.01%)
Apr 28, 2023
8.219
8.411
8.219
8.388
169,150
+0.09(+1.13%)
Apr 27, 2023
8.200
8.341
8.200
8.294
340,405
+0.11(+1.38%)
Apr 26, 2023
8.256
8.256
8.101
8.181
277,689
-0.05(-0.57%)
Apr 25, 2023
8.266
8.313
8.190
8.228
289,280
-0.05(-0.57%)
Apr 24, 2023
8.284
8.294
8.190
8.275
230,451
-0.02(-0.23%)
Apr 21, 2023
8.256
8.313
8.200
8.294
264,427
-0.01(-0.11%)
Apr 20, 2023
8.294
8.369
8.219
8.303
273,742
-0.06(-0.67%)
Apr 19, 2023
8.350
8.444
8.350
8.360
221,528
-0.06(-0.67%)
Apr 18, 2023
8.557
8.557
8.303
8.416
316,744
-0.12(-1.43%)
Apr 17, 2023
8.698
8.698
8.463
8.538
321,263
-0.13(-1.52%)
Apr 14, 2023
8.773
8.773
8.618
8.670
382,823
-0.06(-0.65%)
Apr 13, 2023
8.623
8.745
8.562
8.726
369,696
+0.09(+1.09%)
Apr 12, 2023
8.407
8.708
8.397
8.632
507,805
+0.28(+3.38%)
Apr 11, 2023
8.322
8.393
8.284
8.350
216,057
+0.03(+0.34%)
Apr 10, 2023
8.275
8.341
8.228
8.322
149,537
+0.02(+0.23%)
Apr 06, 2023
8.237
8.341
8.228
8.303
238,285
+0.07(+0.80%)
Apr 05, 2023
8.247
8.374
8.190
8.237
391,690
-0.01(-0.11%)
Apr 04, 2023
8.247
8.322
8.223
8.247
331,938
-0.03(-0.34%)
Apr 03, 2023
8.237
8.289
8.153
8.275
280,131
+0.05(+0.57%)
Mar 31, 2023
8.040
8.284
8.040
8.228
446,967
+0.24(+3.06%)
Mar 30, 2023
7.908
8.021
7.805
7.984
341,693
+0.12(+1.56%)
Mar 29, 2023
7.654
7.913
7.607
7.861
553,939
+0.26(+3.47%)
Mar 28, 2023
7.457
7.617
7.410
7.598
228,550
+0.12(+1.64%)
Mar 27, 2023
7.438
7.518
7.410
7.476
216,243
+0.10(+1.40%)
Mar 24, 2023
7.288
7.386
7.231
7.372
216,004
+0.06(+0.77%)
Mar 23, 2023
7.363
7.495
7.288
7.316
311,259
-0.06(-0.77%)
Mar 22, 2023
7.410
7.495
7.311
7.372
315,926
-0.05(-0.63%)
Mar 21, 2023
7.513
7.612
7.401
7.419
388,406
-0.08(-1.00%)
Mar 20, 2023
7.542
7.664
7.466
7.495
350,741
+0.00(+0.00%)
Mar 17, 2023
7.645
7.645
7.452
7.495
482,246
-0.16(-2.09%)
Mar 16, 2023
7.654
7.678
7.391
7.654
362,654
+0.00(+0.00%)
Mar 15, 2023
7.664
7.683
7.528
7.654
367,107
-0.07(-0.85%)
Mar 14, 2023
7.673
7.871
7.631
7.720
514,666
+0.10(+1.36%)
Mar 13, 2023
7.654
7.777
7.589
7.617
559,658
-0.07(-0.86%)
Mar 10, 2023
7.805
7.824
7.626
7.683
461,987
-0.08(-1.09%)
Mar 09, 2023
7.955
7.955
7.739
7.767
477,291
-0.17(-2.13%)
Mar 08, 2023
8.049
8.059
7.843
7.937
318,802
-0.12(-1.52%)
Mar 07, 2023
8.106
8.190
7.965
8.059
343,814
-0.02(-0.23%)
Mar 06, 2023
7.965
8.106
7.937
8.078
327,496
+0.13(+1.66%)
Mar 03, 2023
7.843
7.993
7.810
7.946
298,492
+0.12(+1.56%)
Mar 02, 2023
7.636
7.918
7.551
7.824
398,954
+0.19(+2.46%)
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.