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
Berkshire Hills Bancorp
(NY:
BHLB
)
22.23
+0.35 (+1.60%)
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 (%)
Apr 30, 2021
21.21
21.67
20.68
20.82
656,828
-1.05(-4.80%)
Apr 29, 2021
21.89
22.53
21.64
21.87
420,392
+0.61(+2.87%)
Apr 28, 2021
20.99
21.43
20.90
21.26
195,007
+0.22(+1.03%)
Apr 27, 2021
21.47
21.57
20.88
21.05
233,673
-0.31(-1.45%)
Apr 26, 2021
21.26
21.71
21.26
21.36
481,667
+0.03(+0.13%)
Apr 23, 2021
20.20
21.62
20.20
21.33
317,489
+1.21(+6.02%)
Apr 22, 2021
20.36
20.56
20.11
20.12
147,052
-0.32(-1.56%)
Apr 21, 2021
19.76
20.47
19.70
20.44
206,699
+0.59(+2.98%)
Apr 20, 2021
20.61
21.34
19.70
19.84
260,821
-0.91(-4.38%)
Apr 19, 2021
20.81
21.24
20.64
20.76
156,008
-0.21(-0.99%)
Apr 16, 2021
21.15
21.18
20.64
20.96
160,396
+0.19(+0.90%)
Apr 15, 2021
20.66
20.84
20.22
20.77
180,621
+0.06(+0.27%)
Apr 14, 2021
20.03
20.94
20.03
20.72
192,912
+0.69(+3.42%)
Apr 13, 2021
20.95
20.95
19.77
20.03
389,230
-1.14(-5.36%)
Apr 12, 2021
21.22
21.28
20.89
21.17
257,578
+0.07(+0.31%)
Apr 09, 2021
21.15
21.21
20.81
21.10
174,145
+0.14(+0.67%)
Apr 08, 2021
20.88
21.00
20.36
20.96
218,603
+0.07(+0.31%)
Apr 07, 2021
21.01
21.21
20.68
20.90
241,525
-0.07(-0.36%)
Apr 06, 2021
21.21
21.50
20.87
20.97
183,291
-0.23(-1.11%)
Apr 05, 2021
21.37
21.56
20.90
21.21
233,035
+0.19(+0.89%)
Apr 01, 2021
20.90
21.29
20.46
21.02
200,043
+0.08(+0.36%)
Mar 31, 2021
21.09
21.40
20.89
20.94
368,464
-0.24(-1.15%)
Mar 30, 2021
20.95
21.36
20.91
21.19
219,204
+0.46(+2.22%)
Mar 29, 2021
21.04
21.56
20.48
20.73
263,869
-0.69(-3.24%)
Mar 26, 2021
21.35
21.52
21.01
21.42
280,401
+0.54(+2.61%)
Mar 25, 2021
20.06
20.97
19.84
20.88
354,801
+0.72(+3.58%)
Mar 24, 2021
20.59
21.45
20.13
20.15
310,468
-0.06(-0.28%)
Mar 23, 2021
20.54
20.78
20.02
20.21
271,992
-0.66(-3.15%)
Mar 22, 2021
21.37
21.37
20.67
20.87
305,893
-1.02(-4.67%)
Mar 19, 2021
21.92
22.12
21.03
21.89
836,854
-0.21(-0.93%)
Mar 18, 2021
22.29
23.09
21.97
22.10
517,367
+0.11(+0.51%)
Mar 17, 2021
22.29
22.55
21.81
21.98
301,702
-0.11(-0.51%)
Mar 16, 2021
22.11
22.22
21.47
22.10
377,081
-0.05(-0.21%)
Mar 15, 2021
22.81
22.81
21.80
22.14
275,117
-0.62(-2.71%)
Mar 12, 2021
22.43
23.21
22.42
22.76
306,375
+0.45(+2.01%)
Mar 11, 2021
22.08
22.33
21.87
22.31
278,093
+0.20(+0.89%)
Mar 10, 2021
21.77
22.30
21.45
22.11
407,656
+0.48(+2.20%)
Mar 09, 2021
21.67
21.98
21.06
21.64
740,096
-0.33(-1.49%)
Mar 08, 2021
21.01
22.17
20.97
21.97
432,566
+1.35(+6.57%)
Mar 05, 2021
20.70
20.79
19.91
20.61
335,191
+0.50(+2.51%)
Mar 04, 2021
19.85
20.57
19.64
20.11
373,986
+0.20(+0.98%)
Mar 03, 2021
19.47
20.59
19.47
19.91
239,561
+0.55(+2.84%)
Mar 02, 2021
19.35
19.58
19.18
19.36
173,978
-0.07(-0.34%)
Mar 01, 2021
19.21
19.58
19.13
19.43
191,141
+0.61(+3.22%)
Feb 26, 2021
19.14
19.41
18.62
18.82
346,118
-0.45(-2.33%)
Feb 25, 2021
19.88
20.09
19.25
19.27
359,793
-0.45(-2.27%)
Feb 24, 2021
19.45
20.09
19.45
19.72
269,083
+0.46(+2.38%)
Feb 23, 2021
19.34
19.68
18.95
19.26
328,547
+0.02(+0.10%)
Feb 22, 2021
18.61
19.42
18.54
19.24
257,634
+0.54(+2.90%)
Feb 19, 2021
17.69
18.86
17.69
18.70
452,492
+1.18(+6.71%)
Feb 18, 2021
17.91
18.06
17.52
17.52
380,198
-0.53(-2.95%)
Feb 17, 2021
18.12
18.39
17.96
18.05
222,356
-0.21(-1.18%)
Feb 16, 2021
18.17
18.29
17.63
18.27
419,019
+0.33(+1.82%)
Feb 12, 2021
18.39
18.65
17.76
17.94
366,471
-0.50(-2.73%)
Feb 11, 2021
18.90
19.22
18.10
18.45
382,834
-0.55(-2.90%)
Feb 10, 2021
19.55
19.60
18.88
19.00
295,059
-0.43(-2.21%)
Feb 09, 2021
18.77
19.58
18.36
19.43
442,351
+0.44(+2.31%)
Feb 08, 2021
17.89
19.09
17.77
18.99
624,880
+1.34(+7.62%)
Feb 05, 2021
17.27
17.77
17.15
17.64
564,008
+0.65(+3.85%)
Feb 04, 2021
16.31
17.18
16.24
16.99
472,417
+0.75(+4.60%)
Feb 03, 2021
15.83
16.30
15.72
16.24
552,161
+0.35(+2.17%)
Feb 02, 2021
15.97
16.02
15.61
15.90
818,852
+0.21(+1.37%)
Feb 01, 2021
15.60
15.69
15.26
15.68
324,928
+0.21(+1.33%)
Jan 29, 2021
16.38
16.38
15.38
15.48
757,903
-0.80(-4.93%)
Jan 28, 2021
16.37
16.37
15.77
16.28
576,998
+0.18(+1.10%)
Jan 27, 2021
16.39
16.45
15.79
16.10
790,435
-0.70(-4.17%)
Jan 26, 2021
17.72
17.72
16.13
16.80
965,379
-0.91(-5.16%)
Jan 25, 2021
17.76
17.90
17.10
17.72
361,287
-0.26(-1.45%)
Jan 22, 2021
17.18
18.01
16.97
17.98
308,303
+0.44(+2.50%)
Jan 21, 2021
17.79
17.86
17.19
17.54
440,600
-0.25(-1.42%)
Jan 20, 2021
17.99
18.05
17.67
17.79
357,880
-0.22(-1.24%)
Jan 19, 2021
18.02
18.09
17.62
18.02
317,995
+0.21(+1.15%)
Jan 15, 2021
17.80
18.02
17.66
17.81
354,152
-0.49(-2.65%)
Jan 14, 2021
18.02
18.43
17.78
18.30
211,993
+0.49(+2.78%)
Jan 13, 2021
17.63
18.01
17.35
17.80
398,910
-0.72(-3.88%)
Jan 12, 2021
18.33
18.62
18.20
18.52
348,234
+0.13(+0.71%)
Jan 11, 2021
17.71
18.41
17.71
18.39
194,685
+0.33(+1.81%)
Jan 08, 2021
18.52
18.52
17.65
18.06
226,246
-0.36(-1.98%)
Jan 07, 2021
18.41
18.56
18.20
18.43
325,945
+0.28(+1.54%)
Jan 06, 2021
17.50
18.62
17.50
18.15
749,523
+1.13(+6.64%)
Jan 05, 2021
15.70
17.16
15.70
17.02
557,472
+1.29(+8.19%)
Jan 04, 2021
16.17
16.21
15.52
15.73
429,618
-0.25(-1.58%)
Dec 31, 2020
15.98
15.98
15.98
140,758
-0.07(-0.47%)
Dec 30, 2020
15.88
16.14
15.77
16.06
140,758
+0.25(+1.59%)
Dec 29, 2020
16.43
16.43
15.61
15.80
235,330
-0.63(-3.86%)
Dec 28, 2020
16.60
16.74
16.31
16.44
337,388
-0.01(-0.06%)
Dec 24, 2020
16.52
16.57
16.01
16.45
108,302
-0.02(-0.11%)
Dec 23, 2020
15.60
16.53
15.38
16.47
272,917
+1.08(+7.04%)
Dec 22, 2020
16.03
16.15
15.38
15.38
186,717
-0.55(-3.46%)
Dec 21, 2020
15.66
16.20
15.42
15.93
424,438
+0.31(+1.97%)
Dec 18, 2020
16.40
16.58
15.59
15.63
1,440,070
-0.73(-4.45%)
Dec 17, 2020
16.92
17.04
16.32
16.35
369,248
-0.60(-3.52%)
Dec 16, 2020
17.20
17.27
16.88
16.95
272,077
-0.24(-1.41%)
Dec 15, 2020
17.11
17.39
16.75
17.20
299,572
+0.22(+1.31%)
Dec 14, 2020
17.42
17.45
16.91
16.97
252,673
-0.19(-1.13%)
Dec 11, 2020
17.30
17.51
17.12
17.17
189,982
-0.32(-1.86%)
Dec 10, 2020
17.20
17.61
17.02
17.49
265,624
+0.00(+0.00%)
Dec 09, 2020
17.64
17.84
17.14
17.49
315,754
+0.24(+1.40%)
Dec 08, 2020
16.81
17.29
16.81
17.25
296,014
+0.16(+0.92%)
Dec 07, 2020
17.16
17.19
16.65
17.09
295,412
-0.07(-0.43%)
Dec 04, 2020
16.42
17.17
16.42
17.17
214,997
+0.86(+5.29%)
Dec 03, 2020
16.26
16.60
16.20
16.30
369,787
+0.18(+1.09%)
Dec 02, 2020
15.52
16.16
15.47
16.13
243,203
+0.59(+3.82%)
Dec 01, 2020
15.71
15.94
15.51
15.53
410,921
+0.32(+2.13%)
Nov 30, 2020
16.16
16.33
15.13
15.21
430,234
-1.14(-6.98%)
Nov 27, 2020
16.32
16.50
16.03
16.35
176,289
+0.00(+0.00%)
Nov 25, 2020
16.56
16.69
16.22
16.35
319,369
-0.22(-1.34%)
Nov 24, 2020
16.61
17.07
16.49
16.57
727,600
+0.52(+3.24%)
Nov 23, 2020
15.95
16.36
15.85
16.05
408,218
+0.26(+1.64%)
Nov 20, 2020
15.63
15.82
15.45
15.79
275,269
+0.02(+0.12%)
Nov 19, 2020
15.40
15.82
15.27
15.78
348,222
+0.15(+0.95%)
Nov 18, 2020
15.89
16.27
15.61
15.63
403,373
-0.04(-0.24%)
Nov 17, 2020
15.09
15.77
14.80
15.66
493,991
+0.13(+0.84%)
Nov 16, 2020
15.25
15.69
15.06
15.53
504,983
+1.05(+7.23%)
Nov 13, 2020
14.13
14.60
14.06
14.49
288,316
+0.55(+3.93%)
Nov 12, 2020
14.20
14.38
13.75
13.94
491,973
-0.58(-3.96%)
Nov 11, 2020
15.15
15.15
14.22
14.51
340,543
-0.57(-3.75%)
Nov 10, 2020
14.62
15.20
14.24
15.08
598,238
+0.68(+4.70%)
Nov 09, 2020
12.97
14.96
12.96
14.40
724,912
+2.52(+21.23%)
Nov 06, 2020
12.17
12.39
11.84
11.88
327,024
-0.17(-1.39%)
Nov 05, 2020
11.59
12.21
11.58
12.05
360,918
+0.56(+4.84%)
Nov 04, 2020
12.31
12.44
11.42
11.49
482,359
-1.16(-9.16%)
Nov 03, 2020
12.58
12.76
12.42
12.65
366,354
+0.42(+3.41%)
Nov 02, 2020
12.39
12.40
12.14
12.23
323,466
+0.15(+1.23%)
Oct 30, 2020
11.68
12.21
11.63
12.08
404,009
+0.33(+2.84%)
Oct 29, 2020
11.57
11.92
11.27
11.75
537,827
+0.06(+0.56%)
Oct 28, 2020
12.11
12.21
11.31
11.69
1,077,117
-0.65(-5.26%)
Oct 27, 2020
12.29
12.62
11.77
12.34
1,167,224
+1.34(+12.24%)
Oct 26, 2020
11.04
11.08
10.68
10.99
340,530
-0.11(-1.00%)
Oct 23, 2020
11.10
11.28
10.87
11.10
311,498
+0.17(+1.53%)
Oct 22, 2020
10.41
10.96
10.30
10.93
631,424
+0.56(+5.36%)
Oct 21, 2020
10.29
10.41
10.13
10.38
292,232
+0.13(+1.27%)
Oct 20, 2020
10.18
10.41
10.16
10.25
344,873
+0.19(+1.84%)
Oct 19, 2020
10.29
10.42
10.04
10.06
207,478
-0.14(-1.36%)
Oct 16, 2020
9.924
10.38
9.924
10.20
444,873
+0.30(+3.00%)
Oct 15, 2020
9.608
9.979
9.562
9.905
281,821
+0.14(+1.42%)
Oct 14, 2020
9.970
10.04
9.720
9.766
311,733
-0.17(-1.68%)
Oct 13, 2020
10.26
10.36
9.924
9.933
343,193
-0.46(-4.46%)
Oct 12, 2020
10.13
10.41
10.04
10.40
267,229
+0.21(+2.10%)
Oct 09, 2020
10.53
10.59
10.16
10.18
273,113
-0.22(-2.14%)
Oct 08, 2020
10.28
10.48
10.17
10.41
328,283
+0.28(+2.75%)
Oct 07, 2020
9.952
10.23
9.877
10.13
632,677
+0.31(+3.12%)
Oct 06, 2020
10.07
10.33
9.775
9.822
755,296
-0.06(-0.66%)
Oct 05, 2020
9.914
10.08
9.803
9.887
521,731
+0.01(+0.09%)
Oct 02, 2020
9.256
9.877
9.145
9.877
732,866
+0.39(+4.11%)
Oct 01, 2020
9.441
9.571
9.089
9.488
716,921
+0.11(+1.19%)
Sep 30, 2020
9.163
9.627
9.145
9.377
761,895
+0.27(+2.95%)
Sep 29, 2020
9.080
9.200
8.950
9.108
367,681
-0.02(-0.20%)
Sep 28, 2020
8.829
9.228
8.829
9.126
615,708
+0.40(+4.57%)
Sep 25, 2020
8.579
8.978
8.570
8.727
639,384
+0.23(+2.73%)
Sep 24, 2020
8.115
8.616
7.930
8.495
651,536
+0.42(+5.17%)
Sep 23, 2020
8.431
8.681
8.078
8.078
802,295
-0.35(-4.18%)
Sep 22, 2020
8.894
9.015
8.431
8.431
954,915
-0.42(-4.72%)
Sep 21, 2020
9.061
9.191
8.727
8.848
704,067
-0.52(-5.54%)
Sep 18, 2020
9.569
9.569
9.248
9.367
2,011,316
-0.18(-1.92%)
Sep 17, 2020
9.221
9.601
9.193
9.551
625,360
+0.13(+1.36%)
Sep 16, 2020
9.221
9.541
9.156
9.422
891,870
+0.20(+2.19%)
Sep 15, 2020
9.202
9.468
9.156
9.221
593,738
+0.01(+0.10%)
Sep 14, 2020
8.707
9.257
8.671
9.211
801,027
+0.46(+5.24%)
Sep 11, 2020
8.533
8.762
8.497
8.753
656,146
+0.23(+2.69%)
Sep 10, 2020
8.634
8.772
8.451
8.524
850,605
-0.13(-1.48%)
Sep 09, 2020
8.790
8.982
8.634
8.652
611,001
-0.10(-1.15%)
Sep 08, 2020
8.799
8.982
8.735
8.753
821,553
-0.07(-0.83%)
Sep 04, 2020
8.854
8.927
8.579
8.827
480,490
+0.26(+2.99%)
Sep 03, 2020
8.533
8.900
8.487
8.570
416,676
+0.12(+1.41%)
Sep 02, 2020
8.359
8.579
8.304
8.451
458,085
+0.05(+0.55%)
Sep 01, 2020
8.341
8.469
8.277
8.405
479,269
-0.01(-0.11%)
Aug 31, 2020
8.552
8.590
8.368
8.414
920,389
-0.16(-1.92%)
Aug 28, 2020
8.662
8.662
8.451
8.579
310,398
+0.04(+0.43%)
Aug 27, 2020
8.387
8.698
8.387
8.542
367,750
+0.16(+1.97%)
Aug 26, 2020
8.707
8.707
8.368
8.377
271,399
-0.29(-3.38%)
Aug 25, 2020
8.772
8.849
8.477
8.671
331,907
-0.01(-0.11%)
Aug 24, 2020
8.423
8.680
8.277
8.680
626,243
+0.32(+3.84%)
Aug 21, 2020
8.487
8.634
8.313
8.359
470,343
-0.21(-2.46%)
Aug 20, 2020
8.662
8.762
8.533
8.570
401,621
-0.21(-2.40%)
Aug 19, 2020
8.634
8.973
8.597
8.781
478,265
+0.15(+1.70%)
Aug 18, 2020
8.891
8.891
8.561
8.634
477,556
-0.27(-2.99%)
Aug 17, 2020
9.156
9.156
8.827
8.900
463,858
-0.26(-2.80%)
Aug 14, 2020
8.946
9.294
8.840
9.156
348,039
+0.05(+0.60%)
Aug 13, 2020
9.395
9.459
9.074
9.101
420,067
-0.42(-4.43%)
Aug 12, 2020
9.981
9.981
9.230
9.523
524,578
-0.17(-1.80%)
Aug 11, 2020
10.02
10.23
9.670
9.697
572,100
-0.10(-1.03%)
Aug 10, 2020
9.560
10.32
9.560
9.798
774,850
+0.21(+2.20%)
Aug 07, 2020
8.799
9.587
8.643
9.587
665,092
+0.76(+8.62%)
Aug 06, 2020
8.946
9.019
8.749
8.827
309,622
-0.17(-1.93%)
Aug 05, 2020
8.671
9.010
8.561
9.001
498,445
+0.40(+4.69%)
Aug 04, 2020
8.744
8.863
8.561
8.597
609,873
-0.18(-2.09%)
Aug 03, 2020
9.404
9.404
8.781
8.781
773,584
-0.35(-3.82%)
Jul 31, 2020
8.955
9.129
8.717
9.129
816,418
+0.18(+2.05%)
Jul 30, 2020
9.496
9.624
8.762
8.946
1,017,708
-1.00(-10.05%)
Jul 29, 2020
9.642
9.991
9.349
9.945
552,091
+0.24(+2.46%)
Jul 28, 2020
9.578
9.862
9.578
9.706
315,792
+0.01(+0.09%)
Jul 27, 2020
9.798
9.807
9.486
9.697
852,636
-0.19(-1.95%)
Jul 24, 2020
9.945
10.09
9.826
9.890
356,221
-0.17(-1.73%)
Jul 23, 2020
9.587
10.07
9.578
10.06
466,304
+0.48(+4.97%)
Jul 22, 2020
9.615
9.761
9.454
9.587
556,193
-0.19(-1.97%)
Jul 21, 2020
8.955
9.789
8.937
9.780
595,990
+0.96(+10.91%)
Jul 20, 2020
9.019
9.111
8.817
8.817
513,966
-0.26(-2.83%)
Jul 17, 2020
9.468
9.496
9.014
9.074
503,183
-0.42(-4.44%)
Jul 16, 2020
9.642
9.972
9.422
9.496
472,290
-0.23(-2.36%)
Jul 15, 2020
9.257
9.807
9.257
9.725
593,679
+0.80(+8.93%)
Jul 14, 2020
9.120
9.331
8.799
8.927
478,347
-0.25(-2.70%)
Jul 13, 2020
9.193
9.367
8.836
9.175
543,971
+0.15(+1.62%)
Jul 10, 2020
8.497
9.037
8.487
9.028
427,684
+0.49(+5.80%)
Jul 09, 2020
8.964
8.982
8.451
8.533
587,015
-0.43(-4.81%)
Jul 08, 2020
9.037
9.230
8.717
8.964
562,926
-0.14(-1.51%)
Jul 07, 2020
9.331
9.386
9.056
9.101
616,466
-0.34(-3.59%)
Jul 06, 2020
9.496
9.752
9.367
9.441
591,293
+0.24(+2.59%)
Jul 02, 2020
9.679
9.853
9.156
9.202
564,390
-0.15(-1.57%)
Jul 01, 2020
10.19
10.28
9.331
9.349
630,401
-0.75(-7.44%)
Jun 30, 2020
9.963
10.21
9.835
10.10
1,186,222
+0.05(+0.46%)
Jun 29, 2020
9.505
10.14
9.349
10.05
1,011,532
+0.80(+8.61%)
Jun 26, 2020
9.413
9.514
8.891
9.257
1,583,522
-0.35(-3.63%)
Jun 25, 2020
9.095
9.615
8.969
9.606
737,131
+0.36(+3.88%)
Jun 24, 2020
9.677
9.677
9.238
9.247
808,698
-0.58(-5.93%)
Jun 23, 2020
10.21
10.38
9.740
9.830
598,825
-0.13(-1.35%)
Jun 22, 2020
9.982
10.06
9.767
9.964
1,035,086
-0.04(-0.36%)
Jun 19, 2020
10.21
10.30
9.713
10.000
1,268,464
-0.15(-1.50%)
Jun 18, 2020
9.650
10.42
9.606
10.15
647,059
+0.35(+3.57%)
Jun 17, 2020
10.68
10.69
9.655
9.803
1,142,025
-0.82(-7.76%)
Jun 16, 2020
10.82
10.97
10.35
10.63
749,323
+0.30(+2.86%)
Jun 15, 2020
9.588
10.47
9.525
10.33
742,490
+0.18(+1.77%)
Jun 12, 2020
10.53
10.71
9.784
10.15
1,174,161
+0.38(+3.85%)
Jun 11, 2020
10.11
10.16
9.727
9.776
708,188
-1.14(-10.43%)
Jun 10, 2020
12.12
12.12
10.91
10.91
506,023
-1.21(-9.98%)
Jun 09, 2020
12.30
12.54
11.67
12.12
657,721
-0.75(-5.85%)
Jun 08, 2020
12.51
13.30
12.46
12.88
602,641
+0.91(+7.64%)
Jun 05, 2020
11.59
12.35
11.54
11.96
718,491
+1.18(+10.97%)
Jun 04, 2020
10.49
10.89
10.28
10.78
749,974
+0.13(+1.18%)
Jun 03, 2020
10.000
10.81
9.960
10.65
776,618
+1.04(+10.81%)
Jun 02, 2020
9.848
10.24
9.606
9.615
594,014
-0.03(-0.28%)
Jun 01, 2020
9.794
10.21
9.597
9.641
590,390
-0.05(-0.55%)
May 29, 2020
10.17
10.22
9.641
9.695
894,375
-0.56(-5.50%)
May 28, 2020
11.26
11.26
10.20
10.26
429,978
-0.82(-7.44%)
May 27, 2020
10.57
11.16
10.24
11.08
626,458
+1.06(+10.55%)
May 26, 2020
9.901
10.18
9.740
10.03
721,695
+0.63(+6.67%)
May 22, 2020
9.749
9.749
9.184
9.399
437,590
-0.26(-2.69%)
May 21, 2020
9.856
9.955
9.641
9.659
354,212
-0.14(-1.46%)
May 20, 2020
8.960
9.986
8.960
9.803
678,225
+0.99(+11.18%)
May 19, 2020
9.632
9.668
8.817
8.817
570,821
-0.98(-9.97%)
May 18, 2020
9.417
9.856
9.399
9.794
1,013,895
+0.95(+10.74%)
May 15, 2020
8.835
8.871
8.503
8.844
1,240,229
-0.08(-0.90%)
May 14, 2020
8.656
8.951
8.199
8.925
726,063
-0.01(-0.10%)
May 13, 2020
9.265
9.319
8.692
8.934
710,200
-0.40(-4.32%)
May 12, 2020
9.848
10.06
9.310
9.337
811,935
-0.59(-5.96%)
May 11, 2020
10.58
10.59
9.839
9.928
786,452
-0.67(-6.34%)
May 08, 2020
10.49
10.66
10.28
10.60
773,957
+0.39(+3.77%)
May 07, 2020
10.76
11.03
10.17
10.21
614,384
-0.29(-2.73%)
May 06, 2020
11.66
11.66
10.40
10.50
939,040
-1.16(-9.98%)
May 05, 2020
13.35
13.68
11.54
11.67
710,246
-2.28(-16.32%)
May 04, 2020
14.24
14.31
13.68
13.94
264,722
-0.55(-3.77%)
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.