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
Genco Shipping & Trading Ltd
(NY:
GNK
)
22.52
+0.23 (+1.03%)
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 (%)
Mar 31, 2020
4.479
5.208
4.479
4.874
609,784
+0.43(+9.56%)
Mar 30, 2020
4.077
4.654
4.077
4.449
324,057
+0.21(+5.02%)
Mar 27, 2020
4.199
4.366
3.910
4.237
234,185
-0.14(-3.12%)
Mar 26, 2020
3.606
4.388
3.606
4.373
336,095
+0.80(+22.29%)
Mar 25, 2020
3.584
3.880
3.538
3.576
264,312
-0.08(-2.28%)
Mar 24, 2020
3.963
4.032
3.553
3.659
256,223
-0.10(-2.63%)
Mar 23, 2020
3.659
3.811
3.546
3.758
233,750
+0.08(+2.06%)
Mar 20, 2020
4.092
4.191
3.622
3.682
604,692
-0.39(-9.68%)
Mar 19, 2020
3.454
4.305
3.432
4.077
396,480
+0.65(+19.07%)
Mar 18, 2020
3.417
3.644
3.242
3.424
503,561
-0.25(-6.82%)
Mar 17, 2020
3.508
3.857
3.436
3.675
518,140
+0.15(+4.31%)
Mar 16, 2020
3.986
3.986
3.477
3.523
616,856
-0.80(-18.60%)
Mar 13, 2020
4.153
4.495
4.126
4.328
599,160
+0.44(+11.33%)
Mar 12, 2020
4.510
4.639
3.808
3.887
938,185
-0.94(-19.50%)
Mar 11, 2020
4.760
4.950
4.709
4.829
560,101
-0.10(-2.00%)
Mar 10, 2020
4.601
4.927
4.404
4.927
404,577
+0.50(+11.32%)
Mar 09, 2020
4.867
4.867
4.419
4.426
491,709
-0.64(-12.59%)
Mar 06, 2020
4.920
5.216
4.897
5.064
321,115
-0.06(-1.19%)
Mar 05, 2020
5.178
5.239
4.897
5.125
432,297
-0.10(-1.96%)
Mar 04, 2020
5.309
5.398
5.175
5.227
310,599
-0.06(-1.12%)
Mar 03, 2020
5.316
5.449
5.124
5.287
377,318
-0.01(-0.28%)
Mar 02, 2020
5.731
5.768
5.146
5.301
308,415
-0.39(-6.77%)
Feb 28, 2020
5.324
5.738
5.250
5.686
447,050
+0.31(+5.79%)
Feb 27, 2020
5.131
5.686
5.109
5.375
461,216
+0.24(+4.61%)
Feb 26, 2020
5.227
5.546
5.055
5.138
513,792
-0.09(-1.70%)
Feb 25, 2020
5.553
5.553
5.087
5.227
507,327
-0.35(-6.24%)
Feb 24, 2020
5.590
5.627
5.442
5.575
251,825
-0.24(-4.20%)
Feb 21, 2020
5.997
6.027
5.664
5.820
269,445
-0.22(-3.68%)
Feb 20, 2020
5.820
6.086
5.783
6.042
272,425
+0.14(+2.38%)
Feb 19, 2020
5.686
5.953
5.672
5.901
241,832
+0.24(+4.18%)
Feb 18, 2020
5.768
5.812
5.649
5.664
160,016
-0.11(-1.92%)
Feb 14, 2020
5.760
5.857
5.694
5.775
229,872
-0.01(-0.13%)
Feb 13, 2020
6.057
6.101
5.723
5.783
397,454
-0.34(-5.56%)
Feb 12, 2020
6.256
6.486
6.108
6.123
334,679
-0.01(-0.12%)
Feb 11, 2020
5.709
6.234
5.709
6.131
558,938
+0.49(+8.66%)
Feb 10, 2020
5.701
5.753
5.427
5.642
474,340
-0.05(-0.91%)
Feb 07, 2020
5.923
5.923
5.686
5.694
316,176
-0.27(-4.47%)
Feb 06, 2020
6.012
6.064
5.760
5.960
437,354
-0.05(-0.86%)
Feb 05, 2020
5.931
6.053
5.931
6.012
352,721
+0.17(+2.92%)
Feb 04, 2020
5.775
5.871
5.760
5.842
216,121
+0.19(+3.27%)
Feb 03, 2020
5.812
5.820
5.635
5.657
241,350
-0.17(-2.92%)
Jan 31, 2020
6.005
6.086
5.783
5.827
275,523
-0.26(-4.26%)
Jan 30, 2020
6.101
6.182
5.934
6.086
242,465
-0.10(-1.56%)
Jan 29, 2020
6.345
6.345
6.079
6.182
283,757
+0.03(+0.48%)
Jan 28, 2020
6.219
6.345
6.131
6.153
328,084
-0.07(-1.07%)
Jan 27, 2020
6.219
6.353
5.990
6.219
392,349
-0.24(-3.78%)
Jan 24, 2020
6.701
6.701
6.375
6.464
255,129
-0.19(-2.89%)
Jan 23, 2020
6.656
6.760
6.308
6.656
336,519
-0.11(-1.64%)
Jan 22, 2020
6.930
7.019
6.701
6.767
276,244
-0.19(-2.66%)
Jan 21, 2020
7.226
7.226
6.849
6.952
368,774
-0.26(-3.59%)
Jan 17, 2020
7.256
7.426
7.130
7.212
272,281
-0.03(-0.41%)
Jan 16, 2020
7.389
7.449
7.234
7.241
162,102
-0.07(-1.01%)
Jan 15, 2020
7.404
7.434
7.271
7.315
153,331
-0.09(-1.20%)
Jan 14, 2020
7.330
7.537
7.263
7.404
213,176
+0.09(+1.21%)
Jan 13, 2020
7.471
7.471
7.263
7.315
258,914
-0.14(-1.89%)
Jan 10, 2020
7.508
7.604
7.352
7.456
216,096
-0.06(-0.79%)
Jan 09, 2020
7.678
7.695
7.500
7.515
163,790
-0.13(-1.74%)
Jan 08, 2020
7.730
7.937
7.574
7.648
247,409
-0.08(-1.05%)
Jan 07, 2020
7.500
7.752
7.486
7.730
185,479
+0.21(+2.76%)
Jan 06, 2020
7.515
7.567
7.226
7.523
383,558
-0.10(-1.36%)
Jan 03, 2020
7.656
7.797
7.500
7.626
363,852
-0.05(-0.68%)
Jan 02, 2020
7.989
7.989
7.645
7.678
397,004
-0.19(-2.35%)
Dec 31, 2019
7.856
7.973
7.848
7.863
162,747
-0.01(-0.09%)
Dec 30, 2019
7.774
8.063
7.774
7.871
145,916
+0.02(+0.28%)
Dec 27, 2019
8.048
8.107
7.735
7.848
398,698
-0.19(-2.39%)
Dec 26, 2019
8.011
8.307
7.952
8.041
800,009
+0.07(+0.93%)
Dec 24, 2019
7.959
8.100
7.952
7.967
264,583
+0.00(+0.00%)
Dec 23, 2019
7.959
8.041
7.922
7.967
276,587
+0.03(+0.37%)
Dec 20, 2019
7.885
7.974
7.774
7.937
388,703
+0.04(+0.56%)
Dec 19, 2019
7.530
8.055
7.530
7.893
647,305
+0.43(+5.75%)
Dec 18, 2019
7.182
7.478
7.115
7.463
579,210
+0.31(+4.35%)
Dec 17, 2019
7.219
7.278
7.115
7.152
181,074
-0.04(-0.51%)
Dec 16, 2019
7.249
7.404
7.182
7.189
259,467
+0.00(+0.00%)
Dec 13, 2019
7.382
7.486
7.145
7.189
221,229
-0.18(-2.41%)
Dec 12, 2019
7.552
7.626
7.330
7.367
221,570
-0.23(-3.02%)
Dec 11, 2019
7.715
7.730
7.530
7.597
182,655
-0.13(-1.72%)
Dec 10, 2019
7.552
7.811
7.537
7.730
350,648
+0.16(+2.15%)
Dec 09, 2019
7.545
7.648
7.493
7.567
184,140
+0.01(+0.20%)
Dec 06, 2019
7.500
7.685
7.500
7.552
205,156
+0.15(+2.00%)
Dec 05, 2019
7.567
7.609
7.389
7.404
188,594
-0.13(-1.67%)
Dec 04, 2019
7.530
7.656
7.434
7.530
274,433
+0.10(+1.40%)
Dec 03, 2019
7.574
7.623
7.226
7.426
271,918
-0.27(-3.56%)
Dec 02, 2019
7.871
7.908
7.671
7.700
328,937
-0.07(-0.95%)
Nov 29, 2019
7.774
7.900
7.759
7.774
880,999
-0.01(-0.10%)
Nov 27, 2019
7.715
7.811
7.671
7.782
399,373
+0.10(+1.35%)
Nov 26, 2019
7.648
7.797
7.571
7.678
307,720
+0.04(+0.48%)
Nov 25, 2019
7.589
7.700
7.552
7.641
389,430
-0.01(-0.10%)
Nov 22, 2019
7.693
7.789
7.545
7.648
417,471
-0.01(-0.19%)
Nov 21, 2019
7.567
7.708
7.512
7.663
226,265
+0.10(+1.27%)
Nov 20, 2019
7.560
7.789
7.352
7.567
470,924
+0.00(+0.00%)
Nov 19, 2019
7.666
7.694
7.503
7.567
469,575
-0.10(-1.29%)
Nov 18, 2019
7.715
7.758
7.616
7.666
277,808
-0.02(-0.28%)
Nov 15, 2019
7.786
7.863
7.609
7.687
277,811
+0.03(+0.37%)
Nov 14, 2019
7.652
7.828
7.631
7.659
322,072
-0.03(-0.37%)
Nov 13, 2019
7.998
8.020
7.648
7.687
406,199
-0.32(-4.05%)
Nov 12, 2019
7.849
8.343
7.751
8.012
664,980
+0.15(+1.89%)
Nov 11, 2019
7.863
7.892
7.623
7.863
423,249
-0.20(-2.54%)
Nov 08, 2019
7.715
8.096
7.503
8.068
714,573
+0.40(+5.15%)
Nov 07, 2019
7.440
7.928
7.108
7.673
1,034,236
+0.68(+9.80%)
Nov 06, 2019
7.320
7.320
6.805
6.988
468,759
-0.36(-4.90%)
Nov 05, 2019
7.525
7.722
7.313
7.348
343,043
-0.15(-1.98%)
Nov 04, 2019
7.313
7.585
7.292
7.496
315,429
+0.28(+3.91%)
Nov 01, 2019
7.009
7.221
7.009
7.214
184,026
+0.24(+3.44%)
Oct 31, 2019
7.383
7.383
6.903
6.974
321,362
-0.40(-5.45%)
Oct 30, 2019
7.609
7.652
7.313
7.376
268,636
-0.28(-3.69%)
Oct 29, 2019
7.525
7.729
7.391
7.659
341,132
+0.08(+1.02%)
Oct 28, 2019
7.574
7.800
7.532
7.581
370,343
+0.16(+2.19%)
Oct 25, 2019
7.772
7.803
7.405
7.419
445,546
-0.42(-5.32%)
Oct 24, 2019
7.765
8.139
7.765
7.835
681,415
+0.08(+1.00%)
Oct 23, 2019
7.080
7.758
7.080
7.758
750,359
+0.73(+10.45%)
Oct 22, 2019
7.052
7.059
6.914
7.023
198,579
-0.05(-0.70%)
Oct 21, 2019
7.129
7.292
7.016
7.073
129,633
-0.01(-0.20%)
Oct 18, 2019
7.136
7.306
7.016
7.087
287,019
-0.11(-1.57%)
Oct 17, 2019
7.242
7.355
7.172
7.200
155,511
+0.00(+0.00%)
Oct 16, 2019
6.974
7.292
6.974
7.200
258,678
+0.20(+2.82%)
Oct 15, 2019
7.165
7.256
6.967
7.002
272,889
-0.13(-1.88%)
Oct 14, 2019
7.242
7.320
7.031
7.136
295,416
-0.18(-2.51%)
Oct 11, 2019
7.433
7.588
7.242
7.320
469,204
+0.07(+0.97%)
Oct 10, 2019
6.960
7.263
6.882
7.249
371,146
+0.36(+5.23%)
Oct 09, 2019
6.649
6.911
6.607
6.889
207,495
+0.33(+5.06%)
Oct 08, 2019
6.671
6.722
6.459
6.558
253,146
-0.18(-2.62%)
Oct 07, 2019
6.635
6.918
6.635
6.734
262,094
+0.08(+1.27%)
Oct 04, 2019
6.360
6.663
6.346
6.649
143,084
+0.35(+5.49%)
Oct 03, 2019
6.141
6.360
6.078
6.303
294,193
+0.13(+2.06%)
Oct 02, 2019
6.226
6.311
6.106
6.176
173,731
-0.12(-1.91%)
Oct 01, 2019
6.593
6.755
6.268
6.296
311,077
-0.20(-3.04%)
Sep 30, 2019
6.699
6.699
6.431
6.494
193,572
-0.11(-1.71%)
Sep 27, 2019
6.480
6.663
6.438
6.607
220,577
+0.14(+2.18%)
Sep 26, 2019
6.614
6.614
6.367
6.466
213,335
-0.20(-2.97%)
Sep 25, 2019
6.579
6.769
6.529
6.663
164,796
+0.02(+0.32%)
Sep 24, 2019
6.847
6.932
6.522
6.642
267,203
-0.20(-2.99%)
Sep 23, 2019
6.671
6.903
6.671
6.847
197,642
+0.10(+1.46%)
Sep 20, 2019
6.861
6.939
6.642
6.748
276,677
-0.14(-2.05%)
Sep 19, 2019
7.143
7.172
6.861
6.889
324,024
-0.25(-3.56%)
Sep 18, 2019
7.158
7.228
6.946
7.143
186,993
-0.06(-0.78%)
Sep 17, 2019
7.454
7.454
7.115
7.200
193,511
-0.28(-3.68%)
Sep 16, 2019
7.722
7.856
7.447
7.475
237,408
-0.27(-3.46%)
Sep 13, 2019
7.525
7.863
7.525
7.743
266,619
+0.28(+3.78%)
Sep 12, 2019
7.419
7.482
7.136
7.461
244,401
+0.06(+0.86%)
Sep 11, 2019
7.235
7.398
6.988
7.398
390,370
+0.12(+1.65%)
Sep 10, 2019
7.256
7.518
7.186
7.278
402,613
+0.03(+0.39%)
Sep 09, 2019
7.122
7.412
7.073
7.249
400,342
+0.18(+2.60%)
Sep 06, 2019
7.108
7.207
6.946
7.066
301,753
-0.04(-0.50%)
Sep 05, 2019
7.009
7.136
6.903
7.101
327,115
+0.19(+2.76%)
Sep 04, 2019
6.896
6.981
6.663
6.911
259,666
+0.11(+1.66%)
Sep 03, 2019
6.882
6.918
6.571
6.798
391,032
+0.05(+0.73%)
Aug 30, 2019
6.374
6.851
6.374
6.748
546,272
+0.44(+6.94%)
Aug 29, 2019
6.226
6.332
6.127
6.311
392,849
+0.16(+2.64%)
Aug 28, 2019
6.099
6.261
6.071
6.148
396,959
+0.00(+0.00%)
Aug 27, 2019
6.176
6.332
5.972
6.148
610,717
+0.04(+0.58%)
Aug 26, 2019
6.127
6.261
6.035
6.113
391,525
+0.08(+1.29%)
Aug 23, 2019
6.092
6.268
5.894
6.035
495,696
-0.16(-2.51%)
Aug 22, 2019
6.339
6.339
6.106
6.191
225,300
-0.04(-0.68%)
Aug 21, 2019
6.134
6.346
6.028
6.233
498,591
+0.18(+2.91%)
Aug 20, 2019
5.986
6.113
5.951
6.056
154,088
+0.03(+0.47%)
Aug 19, 2019
5.823
6.092
5.767
6.028
269,153
+0.34(+5.96%)
Aug 16, 2019
5.633
5.746
5.534
5.689
252,169
+0.12(+2.15%)
Aug 15, 2019
5.668
5.688
5.527
5.569
294,764
-0.06(-1.13%)
Aug 14, 2019
5.612
5.682
5.520
5.633
255,465
-0.13(-2.21%)
Aug 13, 2019
5.576
5.908
5.562
5.760
374,502
+0.13(+2.26%)
Aug 12, 2019
5.675
5.703
5.555
5.633
206,219
-0.11(-1.85%)
Aug 09, 2019
5.866
6.035
5.682
5.739
299,769
-0.23(-3.90%)
Aug 08, 2019
5.795
6.162
5.495
5.972
544,179
-0.04(-0.59%)
Aug 07, 2019
6.035
6.085
5.915
6.007
273,616
-0.16(-2.63%)
Aug 06, 2019
6.085
6.169
5.943
6.169
277,421
+0.17(+2.82%)
Aug 05, 2019
6.247
6.269
5.908
6.000
337,495
-0.43(-6.70%)
Aug 02, 2019
6.473
6.508
6.261
6.431
272,711
-0.08(-1.30%)
Aug 01, 2019
6.748
6.822
6.508
6.515
213,423
-0.28(-4.05%)
Jul 31, 2019
6.854
6.974
6.706
6.791
309,296
-0.06(-0.82%)
Jul 30, 2019
6.819
6.932
6.614
6.847
310,576
-0.04(-0.61%)
Jul 29, 2019
7.073
7.084
6.882
6.889
310,821
-0.16(-2.20%)
Jul 26, 2019
6.953
7.080
6.833
7.045
192,101
+0.09(+1.32%)
Jul 25, 2019
7.214
7.320
6.875
6.953
325,638
-0.28(-3.81%)
Jul 24, 2019
7.532
7.546
7.185
7.228
489,184
-0.32(-4.30%)
Jul 23, 2019
7.758
7.807
7.461
7.553
276,517
-0.19(-2.46%)
Jul 22, 2019
7.461
7.793
7.412
7.743
403,812
+0.40(+5.38%)
Jul 19, 2019
7.094
7.398
7.080
7.348
278,236
+0.28(+4.00%)
Jul 18, 2019
7.038
7.186
6.946
7.066
528,787
+0.01(+0.20%)
Jul 17, 2019
7.419
7.419
6.974
7.052
467,003
-0.37(-4.95%)
Jul 16, 2019
7.518
7.666
7.362
7.419
407,974
-0.11(-1.41%)
Jul 15, 2019
7.708
7.765
7.482
7.525
249,517
-0.18(-2.29%)
Jul 12, 2019
7.588
7.758
7.518
7.701
324,986
+0.13(+1.68%)
Jul 11, 2019
7.574
7.680
7.440
7.574
263,974
-0.01(-0.09%)
Jul 10, 2019
7.553
7.631
7.369
7.581
468,232
+0.08(+1.13%)
Jul 09, 2019
7.256
7.581
7.066
7.496
445,992
+0.22(+3.01%)
Jul 08, 2019
6.995
7.292
6.939
7.278
643,370
+0.31(+4.46%)
Jul 05, 2019
6.113
6.981
6.113
6.967
662,581
+0.80(+13.06%)
Jul 03, 2019
6.092
6.254
6.071
6.162
203,718
+0.10(+1.63%)
Jul 02, 2019
6.141
6.191
5.972
6.063
178,245
-0.08(-1.26%)
Jul 01, 2019
6.141
6.268
6.092
6.141
219,560
+0.18(+3.08%)
Jun 28, 2019
5.823
6.092
5.788
5.958
981,760
+0.17(+2.93%)
Jun 27, 2019
5.562
5.823
5.562
5.788
231,726
+0.28(+5.13%)
Jun 26, 2019
5.492
5.661
5.471
5.506
243,350
+0.11(+2.09%)
Jun 25, 2019
5.365
5.421
5.322
5.393
160,483
+0.02(+0.39%)
Jun 24, 2019
5.520
5.605
5.322
5.372
200,405
-0.18(-3.18%)
Jun 21, 2019
5.654
5.689
5.527
5.548
314,219
-0.14(-2.48%)
Jun 20, 2019
5.823
5.845
5.633
5.689
164,131
+0.00(+0.00%)
Jun 19, 2019
5.478
5.852
5.453
5.689
284,932
+0.23(+4.27%)
Jun 18, 2019
5.202
5.548
5.202
5.456
282,082
+0.30(+5.89%)
Jun 17, 2019
5.061
5.209
5.012
5.153
225,486
+0.08(+1.67%)
Jun 14, 2019
5.216
5.266
4.969
5.068
353,178
-0.21(-4.01%)
Jun 13, 2019
5.153
5.322
5.143
5.280
257,953
+0.18(+3.60%)
Jun 12, 2019
5.273
5.308
5.068
5.096
222,484
-0.23(-4.24%)
Jun 11, 2019
5.358
5.407
5.174
5.322
217,470
+0.06(+1.07%)
Jun 10, 2019
5.478
5.548
5.223
5.266
363,133
-0.20(-3.74%)
Jun 07, 2019
5.343
5.492
5.259
5.471
227,660
+0.16(+2.92%)
Jun 06, 2019
5.336
5.386
5.266
5.315
297,310
-0.02(-0.40%)
Jun 05, 2019
5.449
5.456
5.231
5.336
255,681
-0.11(-2.07%)
Jun 04, 2019
5.400
5.485
5.273
5.449
319,886
+0.13(+2.39%)
Jun 03, 2019
5.089
5.414
5.082
5.322
525,753
+0.22(+4.29%)
May 31, 2019
5.082
5.141
5.019
5.103
214,343
-0.10(-1.90%)
May 30, 2019
5.273
5.338
5.167
5.202
244,446
-0.06(-1.07%)
May 29, 2019
5.202
5.294
5.160
5.259
292,947
-0.03(-0.53%)
May 28, 2019
5.245
5.407
5.118
5.287
428,391
+0.04(+0.81%)
May 24, 2019
5.386
5.485
5.216
5.245
225,110
-0.10(-1.85%)
May 23, 2019
5.372
5.428
5.096
5.343
617,561
-0.12(-2.20%)
May 22, 2019
5.598
5.746
5.456
5.463
155,966
-0.09(-1.65%)
May 21, 2019
5.640
5.759
5.538
5.555
267,143
-0.05(-0.88%)
May 20, 2019
5.682
5.711
5.569
5.605
232,307
-0.13(-2.34%)
May 17, 2019
5.901
6.000
5.725
5.739
224,685
-0.25(-4.24%)
May 16, 2019
6.106
6.198
5.943
5.993
159,342
-0.09(-1.51%)
May 15, 2019
5.873
6.106
5.703
6.085
286,709
+0.23(+3.86%)
May 14, 2019
5.965
6.021
5.838
5.859
261,336
-0.08(-1.31%)
May 13, 2019
6.191
6.311
5.908
5.936
265,843
-0.47(-7.28%)
May 10, 2019
6.254
6.416
6.042
6.402
411,262
+0.25(+4.13%)
May 09, 2019
6.247
6.345
5.823
6.148
535,247
-0.42(-6.44%)
May 08, 2019
6.261
6.671
6.247
6.572
356,179
+0.34(+5.44%)
May 07, 2019
6.805
6.882
6.212
6.233
353,282
-0.67(-9.71%)
May 06, 2019
6.974
7.083
6.783
6.903
306,178
-0.25(-3.55%)
May 03, 2019
7.080
7.165
6.896
7.158
232,902
+0.13(+1.91%)
May 02, 2019
7.299
7.511
6.985
7.023
335,582
-0.27(-3.68%)
May 01, 2019
7.362
7.523
7.249
7.292
668,733
+0.16(+2.28%)
Apr 30, 2019
6.882
7.179
6.860
7.129
396,938
+0.27(+3.91%)
Apr 29, 2019
6.360
6.932
6.351
6.861
395,772
+0.60(+9.58%)
Apr 26, 2019
6.233
6.346
6.124
6.261
203,010
+0.12(+1.95%)
Apr 25, 2019
6.325
6.325
6.028
6.141
298,843
-0.23(-3.55%)
Apr 24, 2019
6.473
6.579
6.318
6.367
285,139
-0.14(-2.17%)
Apr 23, 2019
6.254
6.593
6.134
6.508
352,018
+0.29(+4.65%)
Apr 22, 2019
6.113
6.247
5.915
6.219
187,438
+0.10(+1.61%)
Apr 18, 2019
6.176
6.212
5.989
6.120
153,993
-0.05(-0.80%)
Apr 17, 2019
6.155
6.261
6.092
6.169
235,180
+0.12(+1.98%)
Apr 16, 2019
6.014
6.085
5.859
6.049
257,698
+0.08(+1.30%)
Apr 15, 2019
6.049
6.071
5.883
5.972
109,649
-0.04(-0.59%)
Apr 12, 2019
6.134
6.176
5.936
6.007
196,210
-0.02(-0.35%)
Apr 11, 2019
6.113
6.332
5.965
6.028
202,752
-0.08(-1.39%)
Apr 10, 2019
6.000
6.155
5.866
6.113
198,877
+0.11(+1.88%)
Apr 09, 2019
5.922
6.042
5.831
6.000
268,881
+0.06(+0.95%)
Apr 08, 2019
5.859
6.028
5.795
5.943
280,174
+0.09(+1.57%)
Apr 05, 2019
5.718
5.891
5.654
5.852
185,160
+0.13(+2.35%)
Apr 04, 2019
5.583
5.788
5.548
5.718
195,999
+0.15(+2.66%)
Apr 03, 2019
5.492
5.591
5.463
5.569
202,792
+0.12(+2.20%)
Apr 02, 2019
5.612
5.682
5.393
5.449
296,395
-0.11(-2.03%)
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.