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
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
11.19
-0.05 (-0.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 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
7.760
8.010
7.520
7.750
249,720
+0.01(+0.13%)
Feb 28, 2024
8.010
8.140
7.650
7.740
393,977
-0.29(-3.61%)
Feb 27, 2024
8.460
8.470
8.020
8.030
157,237
-0.44(-5.19%)
Feb 26, 2024
8.620
8.740
8.350
8.470
138,170
-0.04(-0.47%)
Feb 23, 2024
8.890
9.020
8.420
8.510
193,114
-0.24(-2.74%)
Feb 22, 2024
8.560
9.090
8.480
8.750
211,951
+0.21(+2.46%)
Feb 21, 2024
8.660
8.850
8.400
8.540
119,370
-0.09(-1.04%)
Feb 20, 2024
8.550
8.710
8.430
8.630
102,264
+0.02(+0.23%)
Feb 16, 2024
8.450
8.700
8.410
8.610
110,805
+0.14(+1.65%)
Feb 15, 2024
8.200
8.490
8.132
8.470
185,008
+0.28(+3.42%)
Feb 14, 2024
7.970
8.400
7.950
8.190
175,259
+0.26(+3.28%)
Feb 13, 2024
7.810
8.010
7.650
7.930
89,592
-0.05(-0.63%)
Feb 12, 2024
8.100
8.130
7.920
7.980
108,063
-0.06(-0.75%)
Feb 09, 2024
7.660
8.070
7.560
8.040
186,922
+0.50(+6.63%)
Feb 08, 2024
7.730
7.960
7.520
7.540
122,070
-0.30(-3.83%)
Feb 07, 2024
8.000
8.090
7.610
7.840
234,465
-0.30(-3.69%)
Feb 06, 2024
8.040
8.370
8.030
8.140
102,942
+0.08(+0.99%)
Feb 05, 2024
8.670
8.700
8.050
8.060
172,090
-0.63(-7.25%)
Feb 02, 2024
8.760
8.900
8.610
8.690
127,720
-0.15(-1.70%)
Feb 01, 2024
8.830
8.900
8.780
8.840
106,531
+0.08(+0.91%)
Jan 31, 2024
8.690
8.900
8.670
8.760
183,435
+0.12(+1.39%)
Jan 30, 2024
8.650
8.680
8.500
8.640
93,194
+0.04(+0.47%)
Jan 29, 2024
8.650
8.820
8.480
8.600
72,289
-0.18(-2.05%)
Jan 26, 2024
8.900
8.930
8.575
8.780
70,777
-0.04(-0.45%)
Jan 25, 2024
8.500
8.960
8.500
8.820
163,213
+0.26(+3.04%)
Jan 24, 2024
8.640
8.750
8.480
8.560
100,615
+0.04(+0.47%)
Jan 23, 2024
8.670
8.750
8.420
8.520
159,607
-0.17(-1.96%)
Jan 22, 2024
8.270
8.750
8.270
8.690
154,046
+0.34(+4.07%)
Jan 19, 2024
8.050
8.350
8.015
8.350
150,307
+0.27(+3.34%)
Jan 18, 2024
7.980
8.080
7.860
8.080
81,477
+0.08(+1.00%)
Jan 17, 2024
7.700
8.110
7.600
8.000
121,594
+0.15(+1.91%)
Jan 16, 2024
8.200
8.330
7.770
7.850
223,162
-0.36(-4.38%)
Jan 12, 2024
8.130
8.430
8.000
8.210
114,765
+0.21(+2.63%)
Jan 11, 2024
8.190
8.200
7.870
8.000
153,467
-0.08(-0.99%)
Jan 10, 2024
7.790
8.125
7.780
8.080
148,715
+0.32(+4.12%)
Jan 09, 2024
8.140
8.310
7.710
7.760
172,793
-0.44(-5.37%)
Jan 08, 2024
8.000
8.270
7.950
8.200
70,367
+0.16(+1.99%)
Jan 05, 2024
8.060
8.160
8.000
8.040
74,286
-0.24(-2.90%)
Jan 04, 2024
8.020
8.372
7.850
8.280
253,427
+0.16(+1.97%)
Jan 03, 2024
8.300
8.400
8.110
8.120
141,406
-0.15(-1.81%)
Jan 02, 2024
8.620
8.620
8.140
8.270
93,183
-0.33(-3.84%)
Dec 29, 2023
8.500
8.760
8.452
8.600
121,620
+0.03(+0.35%)
Dec 28, 2023
8.870
8.870
8.570
8.570
109,134
-0.26(-2.94%)
Dec 27, 2023
8.730
8.972
8.730
8.830
74,569
-0.03(-0.34%)
Dec 26, 2023
8.970
9.180
8.810
8.860
78,822
+0.02(+0.23%)
Dec 22, 2023
8.770
8.980
8.690
8.840
144,179
+0.13(+1.49%)
Dec 21, 2023
8.950
9.170
8.660
8.710
107,727
-0.09(-1.02%)
Dec 20, 2023
8.850
9.200
8.790
8.800
168,612
-0.12(-1.35%)
Dec 19, 2023
8.990
9.168
8.820
8.920
152,303
-0.03(-0.34%)
Dec 18, 2023
9.000
9.080
8.880
8.950
88,837
+0.08(+0.90%)
Dec 15, 2023
9.000
9.020
8.700
8.870
68,219
-0.13(-1.44%)
Dec 14, 2023
9.060
9.130
8.850
9.000
124,327
-0.06(-0.66%)
Dec 13, 2023
8.950
9.195
8.580
9.060
175,105
+0.24(+2.72%)
Dec 12, 2023
8.900
8.900
8.750
8.820
154,173
+0.07(+0.80%)
Dec 11, 2023
8.770
8.850
8.610
8.750
102,311
-0.06(-0.68%)
Dec 08, 2023
8.700
8.860
8.420
8.810
103,872
+0.12(+1.38%)
Dec 07, 2023
8.990
8.990
8.610
8.690
106,692
-0.19(-2.14%)
Dec 06, 2023
9.180
9.180
8.650
8.880
200,951
+0.35(+4.04%)
Dec 05, 2023
7.548
8.535
7.539
8.535
374,325
+0.82(+10.58%)
Dec 04, 2023
7.987
7.987
7.637
7.718
150,001
-0.30(-3.70%)
Dec 01, 2023
8.086
8.219
7.889
8.014
170,990
+0.04(+0.56%)
Nov 30, 2023
8.373
8.427
7.952
7.969
169,682
-0.29(-3.48%)
Nov 29, 2023
8.149
8.328
7.916
8.257
210,544
+0.13(+1.66%)
Nov 28, 2023
8.221
8.221
7.585
8.122
241,573
+0.04(+0.44%)
Nov 27, 2023
8.436
8.463
8.022
8.086
860,985
+0.80(+10.96%)
Nov 24, 2023
6.946
7.593
6.785
7.287
220,018
+0.46(+6.70%)
Nov 22, 2023
6.767
6.946
6.354
6.830
98,381
+0.20(+2.98%)
Nov 21, 2023
6.578
6.937
6.336
6.632
328,905
+0.05(+0.82%)
Nov 20, 2023
6.641
7.099
6.462
6.578
612,236
+0.77(+13.29%)
Nov 17, 2023
5.627
5.904
5.565
5.807
38,195
+0.24(+4.35%)
Nov 16, 2023
5.618
5.726
5.466
5.564
33,927
-0.04(-0.80%)
Nov 15, 2023
5.708
5.708
5.573
5.609
47,294
-0.07(-1.26%)
Nov 14, 2023
5.735
5.825
5.484
5.681
114,861
-0.01(-0.16%)
Nov 13, 2023
5.681
5.816
5.466
5.690
41,738
+0.08(+1.44%)
Nov 10, 2023
5.484
5.717
5.484
5.609
44,469
+0.05(+0.97%)
Nov 09, 2023
5.555
5.771
5.475
5.555
38,518
-0.05(-0.96%)
Nov 08, 2023
5.546
5.708
5.430
5.609
28,779
+0.01(+0.16%)
Nov 07, 2023
5.609
5.834
5.466
5.600
62,637
+0.11(+1.96%)
Nov 06, 2023
5.555
5.735
5.430
5.492
51,156
-0.06(-1.13%)
Nov 03, 2023
5.654
5.816
5.470
5.555
97,208
-0.08(-1.43%)
Nov 02, 2023
5.403
5.708
5.403
5.636
58,775
+0.20(+3.63%)
Nov 01, 2023
5.295
5.537
5.295
5.439
69,253
+0.11(+2.02%)
Oct 31, 2023
5.394
5.618
5.277
5.331
95,905
-0.16(-2.94%)
Oct 30, 2023
5.528
5.753
5.304
5.492
307,116
-0.15(-2.70%)
Oct 27, 2023
5.843
5.995
5.618
5.645
32,011
-0.27(-4.55%)
Oct 26, 2023
5.825
6.085
5.825
5.914
71,213
-0.02(-0.30%)
Oct 25, 2023
5.816
6.121
5.816
5.932
122,070
+0.12(+2.01%)
Oct 24, 2023
5.690
6.018
5.656
5.816
166,643
+0.07(+1.25%)
Oct 23, 2023
6.237
6.282
5.726
5.744
243,335
-0.67(-10.49%)
Oct 20, 2023
6.381
6.525
6.327
6.417
68,547
+0.05(+0.85%)
Oct 19, 2023
6.525
6.587
6.135
6.363
103,793
-0.13(-2.07%)
Oct 18, 2023
6.237
6.650
6.157
6.498
169,700
+0.16(+2.55%)
Oct 17, 2023
5.860
6.390
5.780
6.336
97,553
+0.48(+8.12%)
Oct 16, 2023
5.762
6.049
5.753
5.860
80,451
+0.10(+1.71%)
Oct 13, 2023
5.950
6.119
5.717
5.762
28,709
-0.16(-2.73%)
Oct 12, 2023
6.228
6.264
5.829
5.923
98,464
-0.22(-3.65%)
Oct 11, 2023
5.860
6.264
5.766
6.148
167,518
+0.31(+5.38%)
Oct 10, 2023
5.932
6.116
5.780
5.834
43,632
-0.18(-2.99%)
Oct 09, 2023
6.031
6.103
5.923
6.013
49,898
-0.07(-1.18%)
Oct 06, 2023
5.851
6.210
5.636
6.085
73,327
+0.20(+3.35%)
Oct 05, 2023
5.735
5.946
5.546
5.887
42,353
+0.23(+4.13%)
Oct 04, 2023
5.403
5.802
5.394
5.654
60,591
+0.25(+4.65%)
Oct 03, 2023
5.681
5.690
5.403
5.403
25,919
+0.23(+4.51%)
Oct 02, 2023
5.178
5.376
5.142
5.169
96,227
-0.09(-1.71%)
Sep 29, 2023
5.475
5.564
5.232
5.259
50,838
-0.24(-4.40%)
Sep 28, 2023
5.421
5.518
5.340
5.501
66,876
+0.17(+3.20%)
Sep 27, 2023
5.385
5.467
5.304
5.331
45,895
-0.05(-1.00%)
Sep 26, 2023
5.475
5.573
5.358
5.385
121,075
-0.10(-1.80%)
Sep 25, 2023
5.510
5.528
5.492
5.484
38,496
-0.02(-0.33%)
Sep 22, 2023
5.663
5.726
5.501
5.501
47,119
-0.08(-1.45%)
Sep 21, 2023
5.753
5.796
5.519
5.582
67,183
-0.19(-3.27%)
Sep 20, 2023
5.905
5.971
5.762
5.771
94,687
-0.13(-2.28%)
Sep 19, 2023
6.031
6.157
5.744
5.905
40,264
-0.08(-1.35%)
Sep 18, 2023
5.914
6.139
5.820
5.986
93,826
+0.00(+0.00%)
Sep 15, 2023
6.103
6.103
5.896
5.986
111,595
-0.13(-2.06%)
Sep 14, 2023
6.139
6.255
6.004
6.112
129,248
-0.03(-0.44%)
Sep 13, 2023
6.058
6.184
5.923
6.139
61,460
+0.06(+1.03%)
Sep 12, 2023
5.914
6.076
5.802
6.076
105,155
+0.23(+3.99%)
Sep 11, 2023
5.690
5.914
5.537
5.843
178,171
+0.17(+3.01%)
Sep 08, 2023
5.726
6.040
5.573
5.672
118,418
-0.06(-1.10%)
Sep 07, 2023
6.112
6.305
5.726
5.735
154,291
-0.30(-4.91%)
Sep 06, 2023
6.103
6.250
5.932
6.031
118,640
-0.11(-1.75%)
Sep 05, 2023
6.435
6.444
6.076
6.139
98,988
-0.33(-5.13%)
Sep 01, 2023
6.462
6.551
6.399
6.471
38,898
+0.01(+0.14%)
Aug 31, 2023
6.435
6.484
6.291
6.462
178,694
+0.00(+0.00%)
Aug 30, 2023
6.534
6.659
6.435
6.462
25,285
-0.09(-1.37%)
Aug 29, 2023
6.686
6.731
6.525
6.551
41,799
-0.09(-1.35%)
Aug 28, 2023
6.435
6.686
6.309
6.641
96,784
+0.23(+3.64%)
Aug 25, 2023
6.462
6.498
6.318
6.408
45,802
-0.01(-0.14%)
Aug 24, 2023
6.632
6.821
6.399
6.417
127,603
-0.22(-3.38%)
Aug 23, 2023
6.489
6.685
6.325
6.641
172,547
+0.13(+2.07%)
Aug 22, 2023
6.273
6.632
6.273
6.507
106,928
+0.19(+2.98%)
Aug 21, 2023
6.381
6.533
6.219
6.318
42,546
-0.09(-1.40%)
Aug 18, 2023
6.282
6.543
6.282
6.408
115,664
+0.07(+1.13%)
Aug 17, 2023
6.228
6.453
6.139
6.336
248,111
+0.10(+1.58%)
Aug 16, 2023
6.139
6.345
6.103
6.237
192,707
+0.11(+1.76%)
Aug 15, 2023
6.139
6.453
6.103
6.130
184,815
-0.12(-1.87%)
Aug 14, 2023
6.543
6.839
5.869
6.246
527,234
-0.39(-5.82%)
Aug 11, 2023
6.668
6.839
6.596
6.632
88,378
-0.05(-0.81%)
Aug 10, 2023
6.686
6.740
6.646
6.686
64,895
+0.01(+0.13%)
Aug 09, 2023
6.794
6.866
6.605
6.677
152,271
+0.00(+0.00%)
Aug 08, 2023
6.309
6.762
6.327
6.677
148,881
+0.17(+2.62%)
Aug 07, 2023
6.605
6.641
6.428
6.507
76,653
-0.04(-0.68%)
Aug 04, 2023
6.372
6.601
6.327
6.551
173,664
+0.17(+2.67%)
Aug 03, 2023
6.498
6.623
6.381
6.381
100,086
-0.19(-2.87%)
Aug 02, 2023
6.596
6.667
6.465
6.569
96,905
-0.12(-1.74%)
Aug 01, 2023
6.830
6.830
6.641
6.686
58,004
-0.13(-1.97%)
Jul 31, 2023
6.910
6.955
6.758
6.821
48,216
-0.09(-1.30%)
Jul 28, 2023
6.776
7.045
6.776
6.910
65,735
+0.18(+2.67%)
Jul 27, 2023
6.875
6.937
6.731
6.731
111,657
-0.18(-2.60%)
Jul 26, 2023
7.009
7.162
6.884
6.910
68,628
-0.11(-1.53%)
Jul 25, 2023
6.982
7.072
6.960
7.018
35,237
-0.01(-0.13%)
Jul 24, 2023
7.153
7.246
6.982
7.027
81,458
-0.02(-0.25%)
Jul 21, 2023
6.803
7.090
6.740
7.045
104,010
+0.30(+4.39%)
Jul 20, 2023
6.902
7.071
6.731
6.749
112,875
-0.19(-2.72%)
Jul 19, 2023
7.018
7.018
6.812
6.937
101,773
-0.02(-0.26%)
Jul 18, 2023
6.919
7.072
6.919
6.955
96,236
+0.00(+0.00%)
Jul 17, 2023
6.919
7.180
6.919
6.955
205,440
+0.04(+0.52%)
Jul 14, 2023
7.323
7.359
6.884
6.919
95,612
-0.41(-5.63%)
Jul 13, 2023
7.377
7.485
7.162
7.332
86,078
-0.06(-0.85%)
Jul 12, 2023
7.359
7.530
7.256
7.395
97,874
+0.16(+2.23%)
Jul 11, 2023
7.099
7.314
6.964
7.234
66,174
+0.18(+2.54%)
Jul 10, 2023
7.117
7.359
7.018
7.054
100,881
-0.14(-2.00%)
Jul 07, 2023
7.000
7.395
7.000
7.198
82,426
+0.12(+1.65%)
Jul 06, 2023
7.386
7.447
6.955
7.081
111,614
-0.30(-4.01%)
Jul 05, 2023
7.431
7.498
7.256
7.377
159,419
+0.04(+0.61%)
Jul 03, 2023
7.359
7.449
7.180
7.332
72,151
+0.04(+0.62%)
Jun 30, 2023
7.171
7.305
6.740
7.287
88,328
+0.26(+3.70%)
Jun 29, 2023
6.902
7.153
6.831
7.027
169,029
-0.01(-0.13%)
Jun 28, 2023
7.126
7.323
6.910
7.036
178,857
-0.14(-2.00%)
Jun 27, 2023
7.243
7.395
7.090
7.180
252,776
-0.04(-0.62%)
Jun 26, 2023
7.090
7.619
7.090
7.225
360,340
+0.23(+3.34%)
Jun 23, 2023
6.686
7.054
6.201
6.991
256,997
+0.45(+6.86%)
Jun 22, 2023
7.036
7.117
6.516
6.543
213,131
-0.39(-5.57%)
Jun 21, 2023
6.902
7.700
6.866
6.928
377,051
-0.07(-1.03%)
Jun 20, 2023
6.686
7.027
6.507
7.000
217,683
+0.58(+9.09%)
Jun 16, 2023
6.139
6.462
5.986
6.417
197,518
+0.36(+5.93%)
Jun 15, 2023
5.869
6.139
5.807
6.058
137,685
+0.15(+2.58%)
Jun 14, 2023
5.834
5.923
5.708
5.905
87,927
+0.17(+2.97%)
Jun 13, 2023
5.762
5.923
5.663
5.735
52,774
-0.12(-1.99%)
Jun 12, 2023
5.771
5.932
5.681
5.851
61,161
-0.06(-1.06%)
Jun 09, 2023
5.771
5.914
5.744
5.914
46,435
+0.14(+2.49%)
Jun 08, 2023
5.825
6.004
5.666
5.771
68,507
-0.10(-1.68%)
Jun 07, 2023
6.121
6.157
5.769
5.869
98,392
-0.19(-3.11%)
Jun 06, 2023
5.537
6.076
5.414
6.058
120,829
+0.58(+10.66%)
Jun 05, 2023
5.412
5.744
5.385
5.475
365,033
+0.11(+2.01%)
Jun 02, 2023
5.654
5.654
5.295
5.367
88,930
+0.13(+2.56%)
Jun 01, 2023
5.053
5.388
4.916
5.233
157,580
+0.25(+5.09%)
May 31, 2023
4.849
5.070
4.816
4.980
67,908
+0.04(+0.83%)
May 30, 2023
4.865
5.021
4.775
4.939
62,775
+0.09(+1.85%)
May 26, 2023
4.841
4.963
4.816
4.849
27,229
-0.02(-0.34%)
May 25, 2023
4.906
4.906
4.816
4.865
9,074
+0.02(+0.34%)
May 24, 2023
4.751
4.906
4.751
4.849
52,094
+0.02(+0.34%)
May 23, 2023
4.653
4.906
4.653
4.832
40,347
+0.16(+3.32%)
May 22, 2023
4.554
4.759
4.554
4.677
27,712
+0.09(+1.96%)
May 19, 2023
4.571
4.710
4.468
4.587
84,180
+0.02(+0.36%)
May 18, 2023
4.612
4.710
4.530
4.571
30,102
-0.07(-1.58%)
May 17, 2023
4.546
4.693
4.546
4.644
16,531
+0.11(+2.53%)
May 16, 2023
4.514
4.635
4.481
4.530
18,429
-0.07(-1.42%)
May 15, 2023
4.743
4.743
4.399
4.595
59,983
-0.06(-1.23%)
May 12, 2023
4.702
4.812
4.599
4.653
26,658
+0.02(+0.53%)
May 11, 2023
4.653
4.726
4.620
4.628
32,658
-0.14(-2.92%)
May 10, 2023
4.898
4.898
4.673
4.767
20,269
+0.00(+0.00%)
May 09, 2023
4.718
4.903
4.663
4.767
32,624
+0.04(+0.86%)
May 08, 2023
4.366
4.792
4.366
4.726
125,325
+0.35(+8.04%)
May 05, 2023
4.309
4.489
4.293
4.375
102,941
+0.10(+2.29%)
May 04, 2023
4.309
4.338
4.227
4.276
20,718
+0.43(+11.25%)
May 03, 2023
3.866
3.924
3.800
3.844
71,710
-0.09(-2.41%)
May 02, 2023
4.034
4.034
3.822
3.939
78,304
-0.05(-1.28%)
May 01, 2023
4.041
4.070
3.968
3.990
15,507
-0.04(-0.91%)
Apr 28, 2023
3.968
4.026
3.946
4.026
38,134
+0.07(+1.66%)
Apr 27, 2023
3.910
4.092
3.910
3.961
111,380
+0.04(+0.93%)
Apr 26, 2023
3.866
4.106
3.832
3.924
187,043
-0.03(-0.74%)
Apr 25, 2023
4.070
4.070
3.939
3.953
81,585
-0.18(-4.41%)
Apr 24, 2023
4.209
4.209
4.041
4.136
54,184
-0.02(-0.53%)
Apr 21, 2023
4.216
4.282
4.117
4.158
41,428
-0.07(-1.72%)
Apr 20, 2023
4.179
4.292
4.158
4.230
41,401
-0.02(-0.51%)
Apr 19, 2023
4.325
4.398
4.194
4.252
64,012
-0.15(-3.32%)
Apr 18, 2023
4.391
4.500
4.308
4.398
72,368
-0.01(-0.33%)
Apr 17, 2023
4.522
4.551
4.391
4.413
45,090
-0.07(-1.47%)
Apr 14, 2023
4.486
4.566
4.413
4.478
112,967
+0.00(+0.00%)
Apr 13, 2023
4.478
4.560
4.376
4.478
80,819
-0.03(-0.65%)
Apr 12, 2023
4.362
4.537
4.318
4.508
81,788
+0.18(+4.22%)
Apr 11, 2023
4.216
4.340
4.216
4.325
54,619
+0.08(+1.89%)
Apr 10, 2023
4.114
4.282
4.106
4.245
41,989
+0.13(+3.19%)
Apr 06, 2023
4.143
4.158
4.063
4.114
24,262
-0.01(-0.35%)
Apr 05, 2023
4.230
4.230
4.048
4.128
82,900
-0.11(-2.58%)
Apr 04, 2023
4.376
4.376
4.182
4.238
66,669
-0.08(-1.86%)
Apr 03, 2023
4.252
4.376
4.245
4.318
44,834
+0.08(+1.89%)
Mar 31, 2023
4.340
4.400
4.201
4.238
94,416
-0.10(-2.35%)
Mar 30, 2023
4.442
4.442
4.311
4.340
57,944
-0.04(-1.00%)
Mar 29, 2023
4.340
4.460
4.290
4.384
72,526
+0.08(+1.86%)
Mar 28, 2023
4.121
4.340
4.121
4.303
86,425
+0.15(+3.69%)
Mar 27, 2023
3.982
4.179
3.912
4.150
90,931
+0.26(+6.55%)
Mar 24, 2023
3.895
4.012
3.830
3.895
13,541
+0.01(+0.38%)
Mar 23, 2023
3.917
4.012
3.848
3.880
82,428
-0.05(-1.30%)
Mar 22, 2023
4.063
4.070
3.892
3.931
45,695
-0.07(-1.82%)
Mar 21, 2023
3.961
4.052
3.953
4.004
32,119
+0.12(+3.00%)
Mar 20, 2023
3.851
3.997
3.786
3.888
134,413
-0.04(-1.11%)
Mar 17, 2023
3.858
4.136
3.815
3.931
170,264
-0.04(-0.92%)
Mar 16, 2023
3.720
4.048
3.705
3.968
80,991
+0.15(+4.02%)
Mar 15, 2023
4.034
4.158
3.807
3.815
87,060
-0.37(-8.88%)
Mar 14, 2023
4.187
4.369
4.077
4.187
162,448
+0.07(+1.77%)
Mar 13, 2023
4.274
4.274
4.048
4.114
208,825
-0.21(-4.89%)
Mar 10, 2023
4.471
4.515
4.325
4.325
69,598
-0.17(-3.73%)
Mar 09, 2023
4.530
4.799
4.449
4.493
118,353
-0.07(-1.60%)
Mar 08, 2023
4.566
4.697
4.537
4.566
39,205
+0.00(+0.00%)
Mar 07, 2023
4.763
4.785
4.522
4.566
78,788
-0.21(-4.43%)
Mar 06, 2023
4.705
4.989
4.680
4.778
109,119
+0.00(+0.00%)
Mar 03, 2023
4.697
4.869
4.697
4.778
49,079
+0.11(+2.34%)
Mar 02, 2023
4.814
4.894
4.595
4.668
89,866
-0.15(-3.18%)
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.