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
Silvercorp Metals
(NY:
SVM
)
3.990
-0.080 (-1.97%)
Official Closing Price
Updated: 8:00 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, 2019
2.270
2.290
2.230
2.240
321,719
-0.05(-2.18%)
Apr 29, 2019
2.290
2.300
2.220
2.290
244,962
+0.00(+0.22%)
Apr 26, 2019
2.240
2.290
2.240
2.285
226,000
+0.06(+2.47%)
Apr 25, 2019
2.260
2.290
2.210
2.230
291,884
-0.01(-0.45%)
Apr 24, 2019
2.160
2.290
2.160
2.240
314,861
+0.04(+1.82%)
Apr 23, 2019
2.190
2.230
2.180
2.200
291,802
-0.01(-0.45%)
Apr 22, 2019
2.290
2.330
2.180
2.210
395,569
-0.08(-3.49%)
Apr 18, 2019
2.350
2.390
2.290
2.290
264,200
-0.08(-3.38%)
Apr 17, 2019
2.380
2.420
2.350
2.370
169,625
-0.01(-0.42%)
Apr 16, 2019
2.440
2.440
2.380
2.380
215,542
-0.10(-4.03%)
Apr 15, 2019
2.470
2.490
2.380
2.480
325,569
+0.07(+2.90%)
Apr 12, 2019
2.460
2.495
2.410
2.410
213,300
-0.07(-2.82%)
Apr 11, 2019
2.500
2.530
2.458
2.480
244,859
-0.04(-1.59%)
Apr 10, 2019
2.570
2.590
2.510
2.520
262,235
-0.06(-2.33%)
Apr 09, 2019
2.570
2.590
2.520
2.580
312,403
+0.06(+2.38%)
Apr 08, 2019
2.550
2.580
2.500
2.520
186,609
-0.02(-0.79%)
Apr 05, 2019
2.540
2.550
2.500
2.540
113,800
-0.02(-0.78%)
Apr 04, 2019
2.410
2.560
2.360
2.560
529,186
+0.15(+6.22%)
Apr 03, 2019
2.490
2.500
2.400
2.410
417,982
-0.07(-2.82%)
Apr 02, 2019
2.490
2.500
2.430
2.480
257,207
-0.03(-1.20%)
Apr 01, 2019
2.530
2.580
2.460
2.510
385,034
-0.04(-1.57%)
Mar 29, 2019
2.570
2.640
2.540
2.550
349,500
-0.02(-0.78%)
Mar 28, 2019
2.670
2.690
2.551
2.570
685,837
-0.17(-6.20%)
Mar 27, 2019
2.680
2.740
2.680
2.740
406,330
+0.04(+1.48%)
Mar 26, 2019
2.680
2.730
2.660
2.700
549,754
+0.00(+0.00%)
Mar 25, 2019
2.730
2.730
2.640
2.700
374,718
-0.02(-0.74%)
Mar 22, 2019
2.610
2.750
2.570
2.720
582,500
+0.12(+4.62%)
Mar 21, 2019
2.610
2.630
2.530
2.600
251,257
+0.00(+0.00%)
Mar 20, 2019
2.590
2.620
2.510
2.600
321,325
+0.04(+1.56%)
Mar 19, 2019
2.550
2.600
2.550
2.560
157,627
+0.02(+0.79%)
Mar 18, 2019
2.610
2.610
2.530
2.540
322,280
-0.06(-2.31%)
Mar 15, 2019
2.630
2.640
2.570
2.600
196,500
+0.01(+0.39%)
Mar 14, 2019
2.680
2.680
2.580
2.590
293,011
-0.15(-5.47%)
Mar 13, 2019
2.740
2.740
2.670
2.740
391,206
+0.02(+0.74%)
Mar 12, 2019
2.660
2.729
2.620
2.720
355,956
+0.11(+4.21%)
Mar 11, 2019
2.650
2.650
2.514
2.610
315,982
-0.03(-1.14%)
Mar 08, 2019
2.600
2.642
2.530
2.640
336,700
+0.12(+4.76%)
Mar 07, 2019
2.450
2.610
2.430
2.520
305,334
+0.04(+1.61%)
Mar 06, 2019
2.600
2.630
2.460
2.480
326,988
-0.15(-5.70%)
Mar 05, 2019
2.550
2.640
2.510
2.630
261,154
+0.09(+3.54%)
Mar 04, 2019
2.510
2.560
2.450
2.540
512,297
+0.00(+0.00%)
Mar 01, 2019
2.580
2.620
2.530
2.540
403,700
-0.04(-1.55%)
Feb 28, 2019
2.650
2.650
2.550
2.580
316,470
-0.07(-2.64%)
Feb 27, 2019
2.640
2.690
2.605
2.650
230,268
+0.00(+0.00%)
Feb 26, 2019
2.660
2.690
2.590
2.650
457,354
-0.04(-1.49%)
Feb 25, 2019
2.730
2.802
2.680
2.690
528,510
-0.02(-0.74%)
Feb 22, 2019
2.630
2.760
2.630
2.710
774,400
+0.08(+3.04%)
Feb 21, 2019
2.580
2.650
2.560
2.630
731,453
+0.06(+2.33%)
Feb 20, 2019
2.540
2.650
2.540
2.570
683,320
+0.05(+1.98%)
Feb 19, 2019
2.430
2.540
2.400
2.520
652,965
+0.13(+5.44%)
Feb 15, 2019
2.230
2.390
2.230
2.390
541,600
+0.13(+5.75%)
Feb 14, 2019
2.250
2.290
2.230
2.260
229,162
+0.02(+0.89%)
Feb 13, 2019
2.310
2.310
2.240
2.240
234,044
-0.06(-2.61%)
Feb 12, 2019
2.320
2.320
2.220
2.300
259,346
+0.03(+1.32%)
Feb 11, 2019
2.240
2.290
2.210
2.270
217,186
+0.00(+0.00%)
Feb 08, 2019
2.270
2.280
2.210
2.270
266,200
+0.03(+1.34%)
Feb 07, 2019
2.220
2.260
2.190
2.240
319,178
+0.04(+1.82%)
Feb 06, 2019
2.350
2.350
2.180
2.200
596,601
-0.17(-7.17%)
Feb 05, 2019
2.300
2.370
2.296
2.370
219,527
+0.06(+2.60%)
Feb 04, 2019
2.250
2.340
2.230
2.310
252,161
+0.00(+0.00%)
Feb 01, 2019
2.300
2.320
2.270
2.310
273,300
-0.02(-0.86%)
Jan 31, 2019
2.290
2.340
2.280
2.330
349,815
+0.08(+3.56%)
Jan 30, 2019
2.200
2.300
2.180
2.250
362,597
+0.03(+1.35%)
Jan 29, 2019
2.180
2.250
2.168
2.220
338,790
+0.08(+3.74%)
Jan 28, 2019
2.140
2.215
2.125
2.140
230,970
+0.01(+0.47%)
Jan 25, 2019
2.100
2.170
2.100
2.130
393,800
+0.05(+2.40%)
Jan 24, 2019
2.070
2.100
2.040
2.080
85,147
+0.02(+0.97%)
Jan 23, 2019
2.040
2.100
2.020
2.060
322,485
+0.03(+1.48%)
Jan 22, 2019
2.000
2.040
1.960
2.030
170,448
+0.03(+1.50%)
Jan 18, 2019
2.050
2.080
1.970
2.000
431,800
-0.05(-2.44%)
Jan 17, 2019
2.080
2.110
2.040
2.050
201,847
-0.05(-2.38%)
Jan 16, 2019
2.150
2.180
2.085
2.100
199,249
-0.06(-2.78%)
Jan 15, 2019
2.200
2.240
2.130
2.160
285,515
-0.04(-1.82%)
Jan 14, 2019
2.230
2.260
2.170
2.200
179,537
-0.04(-1.79%)
Jan 11, 2019
2.270
2.270
2.210
2.240
264,000
-0.02(-0.88%)
Jan 10, 2019
2.320
2.320
2.245
2.260
287,042
-0.06(-2.59%)
Jan 09, 2019
2.330
2.390
2.280
2.320
375,108
-0.01(-0.43%)
Jan 08, 2019
2.220
2.330
2.182
2.330
337,073
+0.10(+4.48%)
Jan 07, 2019
2.230
2.290
2.220
2.230
204,701
+0.00(+0.00%)
Jan 04, 2019
2.230
2.300
2.210
2.230
350,300
-0.07(-3.04%)
Jan 03, 2019
2.250
2.310
2.200
2.300
451,064
+0.09(+4.07%)
Jan 02, 2019
2.120
2.240
2.061
2.210
439,818
+0.11(+5.24%)
Dec 31, 2018
2.090
2.110
2.000
2.100
490,900
+0.03(+1.45%)
Dec 28, 2018
2.040
2.120
2.040
2.070
314,600
+0.02(+0.98%)
Dec 27, 2018
2.080
2.090
2.010
2.050
338,162
+0.00(+0.00%)
Dec 26, 2018
2.050
2.130
2.010
2.050
229,145
+0.00(+0.00%)
Dec 24, 2018
1.990
2.090
1.990
2.050
237,200
+0.07(+3.54%)
Dec 21, 2018
2.090
2.095
1.970
1.980
355,700
-0.07(-3.41%)
Dec 20, 2018
1.920
2.080
1.920
2.050
541,437
+0.16(+8.47%)
Dec 19, 2018
2.000
2.100
1.870
1.890
531,885
-0.11(-5.50%)
Dec 18, 2018
1.970
2.060
1.940
2.000
404,109
+0.03(+1.52%)
Dec 17, 2018
2.020
2.030
1.950
1.970
396,438
-0.05(-2.48%)
Dec 14, 2018
2.100
2.100
2.010
2.020
217,000
-0.09(-4.27%)
Dec 13, 2018
2.020
2.115
2.020
2.110
296,806
+0.10(+4.98%)
Dec 12, 2018
1.950
2.020
1.940
2.010
283,460
+0.09(+4.69%)
Dec 11, 2018
2.010
2.010
1.920
1.920
270,892
-0.09(-4.48%)
Dec 10, 2018
1.990
2.040
1.971
2.010
268,901
+0.00(+0.00%)
Dec 07, 2018
1.940
2.040
1.930
2.010
293,200
+0.06(+3.08%)
Dec 06, 2018
1.940
1.980
1.930
1.950
231,187
+0.01(+0.52%)
Dec 04, 2018
2.030
2.090
1.930
1.940
303,100
-0.09(-4.43%)
Dec 03, 2018
1.970
2.060
1.960
2.030
272,952
+0.08(+4.10%)
Nov 30, 2018
1.950
1.960
1.910
1.950
216,900
+0.01(+0.52%)
Nov 29, 2018
1.940
1.980
1.920
1.940
112,557
-0.02(-1.02%)
Nov 28, 2018
1.900
1.969
1.868
1.960
249,196
+0.08(+4.26%)
Nov 27, 2018
1.860
1.890
1.830
1.880
262,269
+0.00(+0.00%)
Nov 26, 2018
1.920
2.000
1.880
1.880
303,149
-0.04(-2.08%)
Nov 23, 2018
1.970
2.030
1.890
1.920
223,700
-0.07(-3.52%)
Nov 21, 2018
1.990
1.990
1.990
0
+0.03(+1.53%)
Nov 20, 2018
2.000
2.030
1.915
1.960
319,460
-0.04(-2.00%)
Nov 19, 2018
2.020
2.110
1.990
2.000
416,052
-0.02(-0.99%)
Nov 16, 2018
1.950
2.040
1.950
2.020
1,348,300
+0.07(+3.59%)
Nov 15, 2018
1.850
1.980
1.850
1.950
812,741
+0.07(+3.72%)
Nov 14, 2018
2.030
2.050
1.870
1.880
1,461,851
-0.17(-8.29%)
Nov 13, 2018
2.140
2.150
2.050
2.050
323,821
-0.10(-4.65%)
Nov 12, 2018
2.190
2.200
2.125
2.150
289,947
-0.07(-3.15%)
Nov 09, 2018
2.170
2.230
2.120
2.220
208,000
+0.04(+1.83%)
Nov 08, 2018
2.180
2.240
2.150
2.180
192,839
+0.00(+0.00%)
Nov 07, 2018
2.220
2.260
2.180
2.180
301,157
-0.06(-2.68%)
Nov 06, 2018
2.340
2.350
2.220
2.240
209,593
-0.08(-3.45%)
Nov 05, 2018
2.240
2.400
2.240
2.320
246,315
+0.02(+0.87%)
Nov 02, 2018
2.350
2.370
2.295
2.300
188,300
-0.07(-2.95%)
Nov 01, 2018
2.200
2.390
2.200
2.370
370,020
+0.19(+8.47%)
Oct 31, 2018
2.240
2.270
2.180
2.185
290,425
-0.08(-3.74%)
Oct 30, 2018
2.350
2.350
2.240
2.270
329,324
-0.08(-3.40%)
Oct 29, 2018
2.380
2.450
2.320
2.350
257,188
+0.00(+0.00%)
Oct 26, 2018
2.300
2.420
2.300
2.350
234,100
+0.03(+1.29%)
Oct 25, 2018
2.320
2.330
2.280
2.320
269,777
-0.02(-0.85%)
Oct 24, 2018
2.390
2.405
2.330
2.340
290,228
-0.05(-2.09%)
Oct 23, 2018
2.420
2.432
2.360
2.390
388,184
+0.00(+0.00%)
Oct 22, 2018
2.380
2.390
2.320
2.390
197,539
+0.02(+0.63%)
Oct 19, 2018
2.400
2.410
2.351
2.375
169,100
-0.02(-0.63%)
Oct 18, 2018
2.340
2.410
2.310
2.390
892,164
+0.04(+1.70%)
Oct 17, 2018
2.290
2.355
2.280
2.350
507,449
+0.05(+2.17%)
Oct 16, 2018
2.310
2.310
2.240
2.300
398,764
+0.04(+1.77%)
Oct 15, 2018
2.300
2.350
2.250
2.260
375,676
-0.04(-1.74%)
Oct 12, 2018
2.320
2.350
2.260
2.300
209,700
+0.00(+0.00%)
Oct 11, 2018
2.220
2.340
2.190
2.300
532,197
+0.08(+3.60%)
Oct 10, 2018
2.290
2.301
2.200
2.220
411,630
-0.08(-3.48%)
Oct 09, 2018
2.390
2.390
2.280
2.300
462,096
-0.11(-4.56%)
Oct 08, 2018
2.290
2.450
2.280
2.410
267,723
+0.11(+4.78%)
Oct 05, 2018
2.370
2.390
2.300
2.300
258,400
-0.08(-3.36%)
Oct 04, 2018
2.350
2.380
2.320
2.380
123,304
+0.04(+1.71%)
Oct 03, 2018
2.330
2.370
2.310
2.340
349,651
-0.01(-0.43%)
Oct 02, 2018
2.460
2.460
2.310
2.350
874,301
-0.06(-2.49%)
Oct 01, 2018
2.440
2.470
2.400
2.410
344,685
-0.06(-2.43%)
Sep 28, 2018
2.410
2.470
2.410
2.470
549,800
+0.06(+2.49%)
Sep 27, 2018
2.440
2.460
2.400
2.410
382,519
-0.07(-2.82%)
Sep 26, 2018
2.550
2.550
2.440
2.480
492,491
-0.09(-3.50%)
Sep 25, 2018
2.560
2.580
2.520
2.570
444,940
+0.03(+1.18%)
Sep 24, 2018
2.570
2.590
2.530
2.540
364,181
-0.04(-1.55%)
Sep 21, 2018
2.690
2.690
2.540
2.580
468,900
-0.05(-1.90%)
Sep 20, 2018
2.680
2.730
2.630
2.630
210,764
-0.04(-1.50%)
Sep 19, 2018
2.660
2.730
2.660
2.670
200,837
+0.00(+0.00%)
Sep 18, 2018
2.650
2.680
2.620
2.670
103,800
+0.04(+1.52%)
Sep 17, 2018
2.600
2.670
2.600
2.630
167,056
+0.01(+0.38%)
Sep 14, 2018
2.680
2.680
2.600
2.620
198,100
-0.04(-1.50%)
Sep 13, 2018
2.720
2.720
2.620
2.660
250,295
-0.02(-0.75%)
Sep 12, 2018
2.560
2.700
2.560
2.680
337,179
+0.10(+3.88%)
Sep 11, 2018
2.570
2.590
2.530
2.580
173,929
+0.01(+0.39%)
Sep 10, 2018
2.600
2.640
2.570
2.570
199,783
-0.03(-1.15%)
Sep 07, 2018
2.550
2.640
2.550
2.600
246,300
+0.01(+0.39%)
Sep 06, 2018
2.600
2.660
2.580
2.590
300,332
+0.01(+0.39%)
Sep 05, 2018
2.550
2.640
2.550
2.580
157,505
+0.00(+0.00%)
Sep 04, 2018
2.640
2.670
2.560
2.580
342,090
-0.12(-4.44%)
Aug 31, 2018
2.700
2.700
2.700
0
-0.01(-0.37%)
Aug 30, 2018
2.700
2.720
2.630
2.710
231,104
+0.02(+0.74%)
Aug 29, 2018
2.690
2.750
2.690
2.690
118,926
-0.02(-0.74%)
Aug 28, 2018
2.730
2.760
2.660
2.710
255,825
-0.02(-0.73%)
Aug 27, 2018
2.690
2.770
2.681
2.730
405,967
+0.04(+1.49%)
Aug 24, 2018
2.630
2.750
2.610
2.690
435,300
+0.07(+2.67%)
Aug 23, 2018
2.630
2.630
2.530
2.620
323,186
-0.02(-0.76%)
Aug 22, 2018
2.600
2.660
2.580
2.640
397,673
+0.04(+1.54%)
Aug 21, 2018
2.650
2.650
2.553
2.600
372,367
-0.03(-1.14%)
Aug 20, 2018
2.550
2.680
2.550
2.630
494,425
+0.09(+3.54%)
Aug 17, 2018
2.520
2.590
2.490
2.540
680,400
+0.04(+1.60%)
Aug 16, 2018
2.570
2.690
2.500
2.500
625,240
-0.11(-4.21%)
Aug 15, 2018
2.620
2.670
2.580
2.610
592,834
-0.03(-1.14%)
Aug 14, 2018
2.730
2.740
2.630
2.640
360,457
-0.10(-3.65%)
Aug 13, 2018
2.730
2.760
2.668
2.740
316,175
+0.02(+0.74%)
Aug 10, 2018
2.860
2.860
2.720
2.720
263,100
-0.14(-4.90%)
Aug 09, 2018
2.800
2.860
2.770
2.860
217,607
+0.09(+3.25%)
Aug 08, 2018
2.710
2.770
2.690
2.770
274,930
+0.06(+2.21%)
Aug 07, 2018
2.830
2.840
2.710
2.710
375,705
-0.12(-4.24%)
Aug 06, 2018
2.790
2.860
2.770
2.830
351,475
+0.06(+2.17%)
Aug 03, 2018
2.800
2.840
2.700
2.770
1,182,900
+0.15(+5.73%)
Aug 02, 2018
2.630
2.670
2.600
2.620
167,640
-0.01(-0.38%)
Aug 01, 2018
2.690
2.710
2.600
2.630
282,195
-0.07(-2.59%)
Jul 31, 2018
2.600
2.740
2.600
2.700
334,497
+0.06(+2.27%)
Jul 30, 2018
2.690
2.690
2.615
2.640
132,541
-0.03(-1.12%)
Jul 27, 2018
2.600
2.680
2.600
2.670
283,400
+0.07(+2.69%)
Jul 26, 2018
2.660
2.660
2.590
2.600
179,005
-0.09(-3.35%)
Jul 25, 2018
2.660
2.700
2.630
2.690
216,766
+0.04(+1.51%)
Jul 24, 2018
2.610
2.660
2.610
2.650
222,093
+0.04(+1.53%)
Jul 23, 2018
2.650
2.660
2.560
2.610
338,278
-0.04(-1.51%)
Jul 20, 2018
2.640
2.650
2.580
2.650
293,367
+0.04(+1.53%)
Jul 19, 2018
2.580
2.640
2.560
2.610
380,362
+0.00(+0.19%)
Jul 18, 2018
2.620
2.640
2.580
2.605
257,408
-0.04(-1.33%)
Jul 17, 2018
2.600
2.670
2.600
2.640
203,082
+0.00(+0.00%)
Jul 16, 2018
2.810
2.810
2.610
2.640
444,867
-0.15(-5.38%)
Jul 13, 2018
2.690
2.800
2.680
2.790
415,180
+0.07(+2.57%)
Jul 12, 2018
2.750
2.750
2.720
2.720
252,124
+0.00(+0.00%)
Jul 11, 2018
2.820
2.820
2.690
2.720
680,007
-0.10(-3.55%)
Jul 10, 2018
2.770
2.820
2.750
2.820
327,522
+0.06(+2.17%)
Jul 09, 2018
2.780
2.790
2.760
2.760
243,841
+0.02(+0.73%)
Jul 06, 2018
2.710
2.760
2.680
2.740
217,427
+0.05(+1.86%)
Jul 05, 2018
2.710
2.750
2.660
2.690
380,474
-0.02(-0.74%)
Jul 03, 2018
2.710
2.710
2.710
0
+0.05(+1.88%)
Jul 02, 2018
2.610
2.720
2.610
2.660
127,431
-0.01(-0.37%)
Jun 29, 2018
2.700
2.670
347,239
+0.05(+1.91%)
Jun 28, 2018
2.760
2.780
2.610
2.620
283,475
-0.15(-5.42%)
Jun 27, 2018
2.810
2.820
2.760
2.770
204,237
-0.04(-1.42%)
Jun 26, 2018
2.790
2.830
2.780
2.810
249,777
+0.02(+0.72%)
Jun 25, 2018
2.800
2.840
2.770
2.790
186,880
-0.01(-0.36%)
Jun 22, 2018
2.750
2.820
2.730
2.800
320,220
+0.05(+1.82%)
Jun 21, 2018
2.720
2.790
2.720
2.750
251,810
+0.01(+0.36%)
Jun 20, 2018
2.740
2.770
2.720
2.740
263,884
-0.01(-0.36%)
Jun 19, 2018
2.720
2.780
2.630
2.750
259,405
+0.00(+0.00%)
Jun 18, 2018
2.710
2.760
2.670
2.750
297,340
+0.03(+1.10%)
Jun 15, 2018
2.820
2.683
2.720
465,035
-0.10(-3.55%)
Jun 14, 2018
2.890
2.970
2.790
2.820
641,984
-0.04(-1.40%)
Jun 13, 2018
2.800
2.890
2.800
2.860
343,306
+0.04(+1.42%)
Jun 12, 2018
2.800
2.830
2.740
2.820
305,677
+0.02(+0.71%)
Jun 11, 2018
2.830
2.860
2.790
2.800
364,216
-0.03(-1.06%)
Jun 08, 2018
2.850
2.850
2.810
2.830
244,087
-0.01(-0.35%)
Jun 07, 2018
2.850
2.890
2.815
2.840
248,132
-0.03(-1.05%)
Jun 06, 2018
2.840
2.870
305,940
+0.00(+0.00%)
Jun 05, 2018
2.860
2.910
2.860
2.870
169,407
-0.02(-0.69%)
Jun 04, 2018
2.940
2.990
2.860
2.890
174,156
-0.04(-1.37%)
Jun 01, 2018
2.890
2.970
2.870
2.930
173,764
+0.04(+1.38%)
May 31, 2018
2.910
2.935
2.850
2.890
347,444
+0.02(+0.70%)
May 30, 2018
2.870
2.910
2.850
2.870
348,424
+0.00(+0.00%)
May 29, 2018
2.920
2.920
2.750
2.870
474,062
-0.05(-1.71%)
May 25, 2018
2.920
2.920
2.920
0
-0.13(-4.26%)
May 24, 2018
2.940
3.120
2.910
3.050
441,981
+0.08(+2.69%)
May 23, 2018
2.950
2.980
2.850
2.970
324,344
+0.03(+1.02%)
May 22, 2018
2.920
3.000
2.850
2.940
406,424
+0.01(+0.34%)
May 21, 2018
2.890
2.940
2.880
2.930
204,632
+0.04(+1.38%)
May 18, 2018
2.850
2.920
2.830
2.890
896,872
+0.04(+1.40%)
May 17, 2018
2.870
2.893
2.830
2.850
363,543
-0.01(-0.35%)
May 16, 2018
2.820
2.880
2.820
2.860
337,419
+0.04(+1.60%)
May 15, 2018
2.780
2.840
2.680
2.815
283,518
-0.02(-0.88%)
May 14, 2018
2.830
2.940
2.820
2.840
245,393
+0.04(+1.43%)
May 11, 2018
2.850
2.870
2.800
2.800
168,545
-0.05(-1.75%)
May 10, 2018
2.820
2.850
2.790
2.850
264,653
+0.06(+2.15%)
May 09, 2018
2.820
2.850
2.760
2.790
182,631
-0.03(-1.06%)
May 08, 2018
2.770
2.850
2.730
2.820
238,568
+0.01(+0.36%)
May 07, 2018
2.800
2.820
2.780
2.810
157,121
+0.01(+0.36%)
May 04, 2018
2.790
2.840
2.770
2.800
247,842
+0.02(+0.72%)
May 03, 2018
2.850
2.850
2.780
2.780
126,404
-0.01(-0.18%)
May 02, 2018
2.750
2.850
2.720
2.785
289,665
+0.06(+2.39%)
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.