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
Euronav NV
(NY:
EURN
)
16.91
+0.55 (+3.36%)
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, 2020
7.626
7.743
7.301
7.397
5,359,890
-0.09(-1.20%)
Apr 29, 2020
7.868
7.958
7.480
7.487
9,324,337
-0.75(-9.08%)
Apr 28, 2020
8.477
8.629
7.965
8.235
6,302,300
-0.17(-1.98%)
Apr 27, 2020
8.262
8.477
8.255
8.401
6,892,035
+0.58(+7.43%)
Apr 24, 2020
7.633
7.854
7.501
7.820
3,700,756
+0.10(+1.35%)
Apr 23, 2020
8.096
8.217
7.519
7.716
6,889,440
-0.41(-5.03%)
Apr 22, 2020
8.200
8.249
7.889
8.124
6,080,266
+0.10(+1.21%)
Apr 21, 2020
8.117
8.269
7.889
8.027
10,140,766
-0.12(-1.44%)
Apr 20, 2020
7.640
8.588
7.501
8.145
13,981,586
+0.75(+10.10%)
Apr 17, 2020
7.411
7.529
7.318
7.397
2,445,542
+0.10(+1.42%)
Apr 16, 2020
7.301
7.370
6.961
7.294
3,850,168
+0.17(+2.43%)
Apr 15, 2020
7.287
7.384
6.989
7.121
6,180,231
-0.01(-0.19%)
Apr 14, 2020
7.134
7.204
6.878
7.134
2,464,212
+0.25(+3.62%)
Apr 13, 2020
7.674
7.695
6.844
6.885
3,996,030
-0.26(-3.59%)
Apr 09, 2020
6.816
7.543
6.173
7.141
5,856,990
+0.44(+6.61%)
Apr 08, 2020
6.816
7.031
6.671
6.699
4,118,725
-0.16(-2.32%)
Apr 07, 2020
6.526
6.934
6.429
6.858
3,099,389
+0.00(+0.00%)
Apr 06, 2020
7.017
7.017
6.629
6.858
2,945,501
+0.43(+6.67%)
Apr 03, 2020
6.235
6.560
6.096
6.429
5,001,635
-0.15(-2.21%)
Apr 02, 2020
7.176
7.266
6.138
6.574
8,666,351
-1.05(-13.79%)
Apr 01, 2020
7.674
7.944
7.480
7.626
4,533,538
-0.18(-2.30%)
Mar 31, 2020
7.958
8.076
7.702
7.806
5,092,662
-0.64(-7.54%)
Mar 30, 2020
7.999
8.560
7.972
8.442
9,766,506
+0.28(+3.48%)
Mar 27, 2020
7.038
8.159
6.961
8.159
5,371,292
+0.99(+13.80%)
Mar 26, 2020
6.692
7.211
6.526
7.169
2,484,112
+0.55(+8.37%)
Mar 25, 2020
6.692
6.761
6.387
6.615
2,835,173
+0.08(+1.16%)
Mar 24, 2020
6.470
6.602
6.318
6.539
2,661,669
+0.66(+11.18%)
Mar 23, 2020
6.027
6.256
5.806
5.882
3,442,729
+0.14(+2.41%)
Mar 20, 2020
6.214
6.526
5.744
5.744
3,294,828
-0.38(-6.21%)
Mar 19, 2020
6.048
6.235
5.695
6.124
3,584,340
+0.01(+0.11%)
Mar 18, 2020
6.186
6.449
5.923
6.117
2,900,658
-0.45(-6.85%)
Mar 17, 2020
6.283
6.699
6.048
6.567
3,524,250
+0.30(+4.86%)
Mar 16, 2020
6.442
6.692
6.069
6.263
5,621,319
-1.00(-13.73%)
Mar 13, 2020
7.217
7.301
6.782
7.259
6,273,901
+0.65(+9.84%)
Mar 12, 2020
6.512
7.294
6.304
6.609
7,552,031
-0.21(-3.05%)
Mar 11, 2020
7.259
7.390
6.671
6.816
6,882,495
-0.31(-4.37%)
Mar 10, 2020
6.851
7.377
6.650
7.128
10,243,606
+0.82(+12.94%)
Mar 09, 2020
6.339
6.609
6.269
6.311
7,206,908
+0.41(+6.92%)
Mar 06, 2020
5.854
6.051
5.806
5.903
4,697,008
+0.06(+1.07%)
Mar 05, 2020
6.034
6.069
5.820
5.840
2,160,258
-0.42(-6.64%)
Mar 04, 2020
6.380
6.401
6.166
6.256
1,972,905
-0.12(-1.95%)
Mar 03, 2020
6.539
6.615
6.242
6.380
2,288,711
-0.15(-2.23%)
Mar 02, 2020
6.449
6.546
6.304
6.526
2,042,434
+0.07(+1.07%)
Feb 28, 2020
6.159
6.532
6.124
6.456
3,331,244
+0.10(+1.63%)
Feb 27, 2020
6.090
6.526
6.041
6.353
2,647,875
+0.19(+3.03%)
Feb 26, 2020
6.221
6.349
6.145
6.166
1,671,232
+0.03(+0.56%)
Feb 25, 2020
6.290
6.318
6.083
6.131
2,209,604
-0.15(-2.42%)
Feb 24, 2020
6.366
6.387
6.228
6.283
3,120,874
-0.32(-4.82%)
Feb 21, 2020
6.650
6.678
6.526
6.602
1,841,779
-0.10(-1.45%)
Feb 20, 2020
6.851
6.865
6.699
6.699
1,267,315
-0.15(-2.12%)
Feb 19, 2020
6.802
6.871
6.737
6.844
1,319,045
+0.10(+1.54%)
Feb 18, 2020
6.782
6.844
6.685
6.740
1,567,193
-0.22(-3.18%)
Feb 14, 2020
6.948
7.003
6.882
6.961
2,174,442
-0.04(-0.59%)
Feb 13, 2020
7.079
7.134
6.982
7.003
2,143,037
-0.08(-1.08%)
Feb 12, 2020
7.051
7.204
7.017
7.079
2,340,274
+0.16(+2.30%)
Feb 11, 2020
6.851
7.038
6.851
6.920
2,800,025
+0.26(+3.84%)
Feb 10, 2020
6.629
6.699
6.567
6.664
2,386,991
+0.13(+2.01%)
Feb 07, 2020
6.615
6.629
6.438
6.532
4,519,983
-0.19(-2.78%)
Feb 06, 2020
7.093
7.114
6.716
6.719
3,165,163
-0.39(-5.54%)
Feb 05, 2020
7.231
7.273
7.093
7.114
3,653,360
+0.15(+2.19%)
Feb 04, 2020
7.017
7.155
6.941
6.961
3,436,031
+0.19(+2.76%)
Feb 03, 2020
6.844
6.948
6.768
6.775
4,433,952
-0.06(-0.91%)
Jan 31, 2020
6.892
6.993
6.747
6.837
6,118,408
+0.05(+0.71%)
Jan 30, 2020
6.927
6.927
6.574
6.788
5,530,629
-0.31(-4.39%)
Jan 29, 2020
7.107
7.162
7.024
7.100
4,074,998
+0.04(+0.59%)
Jan 28, 2020
7.072
7.204
7.051
7.058
3,560,451
-0.03(-0.39%)
Jan 27, 2020
7.121
7.162
7.003
7.086
4,828,768
-0.25(-3.40%)
Jan 24, 2020
7.605
7.626
7.280
7.335
5,164,498
-0.43(-5.53%)
Jan 23, 2020
7.640
7.853
7.494
7.764
4,647,714
-0.08(-1.06%)
Jan 22, 2020
7.889
7.930
7.739
7.847
2,460,485
-0.06(-0.79%)
Jan 21, 2020
8.076
8.082
7.889
7.909
2,071,941
-0.21(-2.64%)
Jan 17, 2020
8.082
8.269
8.055
8.124
4,187,755
+0.12(+1.47%)
Jan 16, 2020
7.993
8.131
7.778
8.006
4,158,564
+0.01(+0.17%)
Jan 15, 2020
8.076
8.138
7.896
7.993
4,238,384
-0.23(-2.78%)
Jan 14, 2020
8.373
8.401
8.179
8.221
3,379,635
-0.24(-2.86%)
Jan 13, 2020
8.588
8.595
8.332
8.463
3,985,266
-0.16(-1.85%)
Jan 10, 2020
8.892
8.906
8.595
8.622
3,780,237
-0.40(-4.45%)
Jan 09, 2020
8.844
9.141
8.823
9.024
4,217,911
+0.24(+2.76%)
Jan 08, 2020
8.961
9.065
8.685
8.781
6,412,541
-0.18(-2.01%)
Jan 07, 2020
8.899
8.989
8.858
8.961
2,684,758
+0.03(+0.31%)
Jan 06, 2020
8.885
8.996
8.858
8.934
2,739,912
-0.12(-1.38%)
Jan 03, 2020
8.830
9.065
8.802
9.058
4,853,223
+0.18(+2.03%)
Jan 02, 2020
8.754
8.892
8.719
8.878
2,556,666
+0.20(+2.31%)
Dec 31, 2019
8.477
8.712
8.463
8.678
1,181,080
+0.18(+2.12%)
Dec 30, 2019
8.422
8.619
8.422
8.498
2,941,453
+0.07(+0.82%)
Dec 27, 2019
8.463
8.501
8.387
8.428
2,203,777
-0.08(-0.98%)
Dec 26, 2019
8.505
8.726
8.484
8.512
1,208,161
+0.03(+0.41%)
Dec 24, 2019
8.498
8.567
8.449
8.477
1,026,165
+0.00(+0.00%)
Dec 23, 2019
8.352
8.539
8.345
8.477
2,706,811
+0.15(+1.74%)
Dec 20, 2019
8.345
8.422
8.249
8.332
2,510,861
-0.14(-1.63%)
Dec 19, 2019
8.013
8.484
8.013
8.470
3,004,219
+0.50(+6.25%)
Dec 18, 2019
7.854
8.034
7.826
7.972
1,969,889
+0.06(+0.79%)
Dec 17, 2019
8.006
8.006
7.882
7.909
1,870,355
-0.10(-1.21%)
Dec 16, 2019
7.909
8.145
7.896
8.006
2,959,324
+0.08(+1.05%)
Dec 13, 2019
7.757
7.937
7.743
7.923
1,740,478
+0.14(+1.78%)
Dec 12, 2019
7.716
7.833
7.698
7.785
3,408,673
-0.01(-0.09%)
Dec 11, 2019
7.709
7.799
7.640
7.792
2,539,964
+0.01(+0.18%)
Dec 10, 2019
7.709
7.833
7.667
7.778
1,377,622
+0.07(+0.90%)
Dec 09, 2019
7.702
7.785
7.675
7.709
1,605,767
-0.01(-0.18%)
Dec 06, 2019
7.467
7.743
7.460
7.723
2,314,905
+0.32(+4.30%)
Dec 05, 2019
7.363
7.418
7.321
7.404
913,950
+0.02(+0.28%)
Dec 04, 2019
7.363
7.467
7.349
7.384
1,547,408
+0.08(+1.04%)
Dec 03, 2019
7.301
7.319
7.238
7.307
1,291,704
-0.15(-1.95%)
Dec 02, 2019
7.536
7.543
7.418
7.453
1,597,131
-0.06(-0.83%)
Nov 29, 2019
7.591
7.591
7.508
7.515
884,834
-0.04(-0.55%)
Nov 27, 2019
7.543
7.557
7.418
7.557
1,581,806
+0.08(+1.02%)
Nov 26, 2019
7.681
7.681
7.439
7.480
1,766,338
-0.20(-2.61%)
Nov 25, 2019
7.557
7.695
7.529
7.681
2,454,727
+0.10(+1.28%)
Nov 22, 2019
7.709
7.723
7.550
7.584
2,930,518
-0.12(-1.62%)
Nov 21, 2019
7.660
7.736
7.553
7.709
2,762,206
+0.05(+0.63%)
Nov 20, 2019
7.494
7.681
7.479
7.660
2,183,747
+0.18(+2.41%)
Nov 19, 2019
7.301
7.522
7.301
7.480
2,830,761
-0.01(-0.09%)
Nov 18, 2019
7.550
7.557
7.439
7.487
1,538,641
-0.12(-1.64%)
Nov 15, 2019
7.563
7.647
7.522
7.612
1,716,345
+0.11(+1.48%)
Nov 14, 2019
7.439
7.570
7.425
7.501
1,370,287
+0.13(+1.78%)
Nov 13, 2019
7.439
7.487
7.363
7.370
1,139,866
-0.04(-0.56%)
Nov 12, 2019
7.280
7.453
7.252
7.411
1,304,436
+0.13(+1.81%)
Nov 11, 2019
7.397
7.398
7.231
7.280
1,026,807
-0.20(-2.68%)
Nov 08, 2019
7.314
7.543
7.287
7.480
1,815,190
+0.31(+4.34%)
Nov 07, 2019
7.474
7.494
7.114
7.169
2,441,441
-0.28(-3.72%)
Nov 06, 2019
7.626
7.640
7.287
7.446
2,050,654
-0.18(-2.36%)
Nov 05, 2019
7.909
7.909
7.557
7.626
3,886,262
-0.26(-3.25%)
Nov 04, 2019
7.972
8.013
7.847
7.882
2,025,686
-0.07(-0.87%)
Nov 01, 2019
7.757
8.013
7.754
7.951
1,921,838
+0.25(+3.23%)
Oct 31, 2019
7.951
7.951
7.660
7.702
2,445,327
-0.39(-4.87%)
Oct 30, 2019
7.785
8.159
7.785
8.096
3,151,258
+0.40(+5.22%)
Oct 29, 2019
7.750
7.757
7.591
7.695
3,042,965
-0.09(-1.16%)
Oct 28, 2019
7.785
7.868
7.764
7.785
1,957,057
+0.12(+1.63%)
Oct 25, 2019
7.640
7.806
7.619
7.660
2,113,747
-0.06(-0.72%)
Oct 24, 2019
8.048
8.069
7.480
7.716
4,837,385
-0.29(-3.63%)
Oct 23, 2019
7.785
8.076
7.743
8.006
2,835,411
+0.38(+4.99%)
Oct 22, 2019
7.640
7.730
7.608
7.626
1,583,381
+0.02(+0.27%)
Oct 21, 2019
7.799
7.820
7.605
7.605
1,931,903
-0.16(-2.05%)
Oct 18, 2019
7.764
7.833
7.626
7.764
2,571,989
+0.13(+1.72%)
Oct 17, 2019
7.612
7.896
7.563
7.633
3,865,667
+0.24(+3.18%)
Oct 16, 2019
7.467
7.577
7.384
7.397
3,570,161
-0.02(-0.28%)
Oct 15, 2019
7.695
7.750
7.397
7.418
5,315,418
-0.42(-5.30%)
Oct 14, 2019
7.785
7.944
7.757
7.833
5,254,257
-0.01(-0.09%)
Oct 11, 2019
7.847
7.986
7.743
7.840
7,729,984
+0.51(+6.89%)
Oct 10, 2019
7.155
7.467
7.155
7.335
4,051,636
+0.08(+1.05%)
Oct 09, 2019
7.397
7.467
7.134
7.259
4,282,439
+0.08(+1.16%)
Oct 08, 2019
7.162
7.245
7.058
7.176
3,325,591
+0.06(+0.78%)
Oct 07, 2019
7.038
7.211
7.024
7.121
3,653,007
+0.24(+3.42%)
Oct 04, 2019
6.650
6.906
6.643
6.885
3,953,649
+0.30(+4.52%)
Oct 03, 2019
6.442
6.622
6.394
6.588
1,489,718
+0.08(+1.28%)
Oct 02, 2019
6.470
6.539
6.366
6.505
1,155,085
+0.05(+0.75%)
Oct 01, 2019
6.449
6.546
6.422
6.456
1,202,498
+0.09(+1.41%)
Sep 30, 2019
6.263
6.373
6.228
6.366
800,401
+0.05(+0.77%)
Sep 27, 2019
6.366
6.394
6.276
6.318
677,029
-0.05(-0.76%)
Sep 26, 2019
6.124
6.408
6.124
6.366
1,105,209
+0.48(+8.11%)
Sep 25, 2019
5.751
5.916
5.731
5.889
373,440
+0.05(+0.82%)
Sep 24, 2019
5.930
5.930
5.806
5.841
272,940
-0.07(-1.16%)
Sep 23, 2019
5.916
5.923
5.879
5.909
303,424
-0.07(-1.15%)
Sep 20, 2019
5.992
6.047
5.971
5.978
279,852
+0.01(+0.23%)
Sep 19, 2019
6.019
6.054
5.964
5.964
392,009
+0.04(+0.70%)
Sep 18, 2019
5.944
5.999
5.875
5.923
267,936
-0.02(-0.35%)
Sep 17, 2019
5.971
6.037
5.850
5.944
774,970
-0.17(-2.81%)
Sep 16, 2019
6.129
6.184
6.081
6.116
999,758
+0.03(+0.45%)
Sep 13, 2019
5.999
6.095
5.968
6.088
582,697
+0.23(+3.87%)
Sep 12, 2019
5.820
5.909
5.745
5.861
707,139
+0.05(+0.95%)
Sep 11, 2019
5.937
5.964
5.779
5.806
762,562
-0.03(-0.59%)
Sep 10, 2019
5.971
5.971
5.820
5.841
856,316
+0.07(+1.19%)
Sep 09, 2019
5.827
5.903
5.765
5.772
704,036
+0.16(+2.94%)
Sep 06, 2019
5.731
5.751
5.593
5.607
678,601
+0.03(+0.49%)
Sep 05, 2019
5.525
5.635
5.525
5.580
495,499
+0.18(+3.31%)
Sep 04, 2019
5.483
5.490
5.387
5.401
382,986
-0.01(-0.13%)
Sep 03, 2019
5.477
5.477
5.401
5.408
336,842
-0.17(-3.08%)
Aug 30, 2019
5.628
5.648
5.552
5.580
398,603
+0.03(+0.50%)
Aug 29, 2019
5.559
5.587
5.532
5.552
224,024
+0.09(+1.64%)
Aug 28, 2019
5.380
5.470
5.367
5.463
208,212
+0.09(+1.66%)
Aug 27, 2019
5.504
5.511
5.360
5.373
428,176
-0.06(-1.14%)
Aug 26, 2019
5.532
5.552
5.422
5.435
337,237
+0.03(+0.51%)
Aug 23, 2019
5.504
5.573
5.394
5.408
458,998
-0.16(-2.96%)
Aug 22, 2019
5.587
5.635
5.552
5.573
301,531
-0.01(-0.12%)
Aug 21, 2019
5.511
5.614
5.504
5.580
426,930
+0.12(+2.27%)
Aug 20, 2019
5.456
5.477
5.411
5.456
478,244
+0.01(+0.25%)
Aug 19, 2019
5.387
5.470
5.367
5.442
579,680
+0.25(+4.76%)
Aug 16, 2019
5.037
5.202
5.037
5.195
628,102
+0.21(+4.28%)
Aug 15, 2019
4.989
5.051
4.954
4.982
484,323
-0.03(-0.68%)
Aug 14, 2019
5.078
5.140
5.002
5.016
710,544
-0.16(-3.18%)
Aug 13, 2019
5.099
5.319
5.081
5.181
845,882
+0.05(+0.94%)
Aug 12, 2019
5.160
5.195
5.126
5.133
748,817
-0.14(-2.73%)
Aug 09, 2019
5.312
5.339
5.253
5.277
611,366
-0.16(-3.03%)
Aug 08, 2019
5.477
5.497
5.312
5.442
837,101
-0.03(-0.63%)
Aug 07, 2019
5.428
5.497
5.398
5.477
557,211
+0.00(+0.00%)
Aug 06, 2019
5.545
5.573
5.428
5.477
537,177
+0.11(+2.05%)
Aug 05, 2019
5.435
5.435
5.305
5.367
688,964
-0.26(-4.64%)
Aug 02, 2019
5.751
5.779
5.611
5.628
466,565
-0.08(-1.33%)
Aug 01, 2019
5.806
5.855
5.690
5.703
459,862
-0.08(-1.43%)
Jul 31, 2019
5.806
5.861
5.762
5.786
657,889
+0.03(+0.48%)
Jul 30, 2019
5.827
5.827
5.745
5.758
470,611
-0.17(-2.90%)
Jul 29, 2019
6.109
6.109
5.923
5.930
413,307
-0.14(-2.27%)
Jul 26, 2019
6.198
6.198
6.068
6.068
323,656
-0.08(-1.34%)
Jul 25, 2019
6.274
6.274
6.122
6.150
391,424
-0.09(-1.43%)
Jul 24, 2019
6.191
6.246
6.188
6.239
286,584
+0.01(+0.22%)
Jul 23, 2019
6.164
6.232
6.116
6.226
539,597
+0.12(+1.91%)
Jul 22, 2019
6.205
6.219
6.109
6.109
263,781
+0.00(+0.00%)
Jul 19, 2019
6.164
6.174
6.098
6.109
430,037
-0.03(-0.56%)
Jul 18, 2019
6.054
6.164
6.037
6.143
395,621
-0.01(-0.11%)
Jul 17, 2019
6.260
6.274
6.147
6.150
362,730
-0.13(-2.08%)
Jul 16, 2019
6.308
6.325
6.240
6.281
285,612
+0.00(+0.00%)
Jul 15, 2019
6.342
6.376
6.250
6.281
252,332
-0.03(-0.54%)
Jul 12, 2019
6.329
6.342
6.277
6.315
429,601
+0.00(+0.00%)
Jul 11, 2019
6.342
6.356
6.287
6.315
377,817
+0.11(+1.77%)
Jul 10, 2019
6.150
6.212
6.143
6.205
237,127
+0.05(+0.89%)
Jul 09, 2019
6.068
6.157
6.054
6.150
335,819
+0.03(+0.56%)
Jul 08, 2019
6.129
6.184
6.088
6.116
353,170
-0.03(-0.45%)
Jul 05, 2019
6.116
6.205
6.116
6.143
561,013
-0.12(-1.87%)
Jul 03, 2019
6.301
6.329
6.239
6.260
253,074
-0.19(-2.88%)
Jul 02, 2019
6.445
6.473
6.387
6.445
663,908
-0.08(-1.16%)
Jul 01, 2019
6.487
6.542
6.452
6.521
858,617
+0.03(+0.53%)
Jun 28, 2019
6.384
6.507
6.377
6.487
549,662
+0.13(+2.05%)
Jun 27, 2019
6.287
6.370
6.287
6.356
903,944
+0.11(+1.76%)
Jun 26, 2019
6.184
6.260
6.181
6.246
661,693
+0.13(+2.13%)
Jun 25, 2019
6.219
6.219
6.116
6.116
760,330
+0.00(+0.00%)
Jun 24, 2019
6.184
6.205
6.109
6.116
716,067
-0.06(-1.00%)
Jun 21, 2019
6.177
6.195
6.112
6.177
729,827
+0.05(+0.78%)
Jun 20, 2019
6.040
6.177
6.033
6.129
861,689
+0.36(+6.19%)
Jun 19, 2019
5.731
5.820
5.724
5.772
713,822
+0.01(+0.12%)
Jun 18, 2019
5.738
5.834
5.738
5.765
720,621
+0.03(+0.48%)
Jun 17, 2019
5.696
5.751
5.669
5.738
245,970
+0.01(+0.24%)
Jun 14, 2019
5.827
5.827
5.714
5.724
462,781
-0.13(-2.23%)
Jun 13, 2019
5.855
5.909
5.841
5.855
510,202
+0.20(+3.52%)
Jun 12, 2019
5.772
5.786
5.641
5.655
465,065
-0.24(-4.08%)
Jun 11, 2019
5.944
5.978
5.882
5.896
547,980
+0.05(+0.82%)
Jun 10, 2019
5.923
5.930
5.841
5.848
501,182
-0.03(-0.47%)
Jun 07, 2019
5.916
5.954
5.865
5.875
774,504
+0.03(+0.59%)
Jun 06, 2019
5.855
5.930
5.827
5.841
562,975
+0.14(+2.41%)
Jun 05, 2019
5.765
5.793
5.683
5.703
350,612
-0.08(-1.31%)
Jun 04, 2019
5.758
5.806
5.724
5.779
878,191
+0.05(+0.84%)
Jun 03, 2019
5.710
5.779
5.696
5.731
635,821
-0.04(-0.71%)
May 31, 2019
5.813
5.841
5.751
5.772
648,040
-0.16(-2.78%)
May 30, 2019
5.916
5.964
5.882
5.937
467,462
-0.10(-1.71%)
May 29, 2019
5.944
6.054
5.909
6.040
787,897
-0.06(-1.01%)
May 28, 2019
6.116
6.184
6.095
6.102
693,501
-0.15(-2.42%)
May 24, 2019
6.253
6.294
6.219
6.253
972,715
-0.05(-0.87%)
May 23, 2019
6.466
6.466
6.301
6.308
819,557
-0.30(-4.47%)
May 22, 2019
6.679
6.700
6.562
6.604
611,995
-0.13(-1.94%)
May 21, 2019
6.775
6.803
6.724
6.734
376,532
-0.02(-0.31%)
May 20, 2019
6.707
6.803
6.689
6.755
372,126
-0.05(-0.71%)
May 17, 2019
6.920
6.926
6.796
6.803
323,656
-0.13(-1.88%)
May 16, 2019
6.899
7.019
6.899
6.933
917,606
+0.01(+0.10%)
May 15, 2019
6.734
6.968
6.720
6.926
1,088,684
+0.30(+4.56%)
May 14, 2019
6.521
6.631
6.507
6.624
683,587
+0.26(+4.10%)
May 13, 2019
6.452
6.459
6.346
6.363
504,216
-0.16(-2.53%)
May 10, 2019
6.569
6.569
6.459
6.528
629,266
+0.06(+0.96%)
May 09, 2019
6.439
6.507
6.425
6.466
413,514
-0.01(-0.21%)
May 08, 2019
6.535
6.549
6.473
6.480
385,792
-0.01(-0.21%)
May 07, 2019
6.500
6.583
6.480
6.494
448,089
-0.16(-2.38%)
May 06, 2019
6.658
6.672
6.590
6.652
428,437
-0.02(-0.31%)
May 03, 2019
6.658
6.734
6.658
6.672
541,222
+0.13(+2.00%)
May 02, 2019
6.542
6.604
6.521
6.542
426,427
+0.12(+1.82%)
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.