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
TransAlta Corporation
(NY:
TAC
)
7.200
+0.054 (+0.76%)
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
8.669
8.726
8.608
8.634
103,946
-0.05(-0.61%)
Apr 29, 2021
8.818
8.827
8.678
8.687
125,587
-0.09(-1.00%)
Apr 28, 2021
8.643
8.783
8.643
8.775
130,020
+0.11(+1.32%)
Apr 27, 2021
8.643
8.722
8.612
8.660
157,056
-0.02(-0.20%)
Apr 26, 2021
8.652
8.687
8.564
8.678
119,626
+0.04(+0.51%)
Apr 23, 2021
8.748
8.748
8.564
8.634
168,614
-0.04(-0.41%)
Apr 22, 2021
8.652
8.801
8.625
8.669
201,508
-0.02(-0.20%)
Apr 21, 2021
8.546
8.704
8.511
8.687
321,800
+0.17(+1.96%)
Apr 20, 2021
8.581
8.581
8.476
8.520
220,336
-0.04(-0.51%)
Apr 19, 2021
8.660
8.660
8.463
8.564
349,551
-0.10(-1.12%)
Apr 16, 2021
8.704
8.704
8.590
8.660
146,869
+0.03(+0.31%)
Apr 15, 2021
8.722
8.722
8.568
8.634
133,957
-0.07(-0.81%)
Apr 14, 2021
8.704
8.748
8.669
8.704
182,841
-0.01(-0.10%)
Apr 13, 2021
8.608
8.731
8.573
8.713
246,450
+0.08(+0.92%)
Apr 12, 2021
8.669
8.731
8.577
8.634
160,928
-0.02(-0.20%)
Apr 09, 2021
8.687
8.757
8.608
8.652
267,210
+0.00(+0.00%)
Apr 08, 2021
8.555
8.652
8.511
8.652
158,356
+0.13(+1.55%)
Apr 07, 2021
8.573
8.599
8.493
8.520
149,816
-0.10(-1.12%)
Apr 06, 2021
8.511
8.652
8.450
8.616
193,277
+0.11(+1.34%)
Apr 05, 2021
8.537
8.581
8.441
8.502
212,926
+0.03(+0.31%)
Apr 01, 2021
8.344
8.537
8.331
8.476
236,698
+0.17(+2.01%)
Mar 31, 2021
8.248
8.344
8.230
8.309
238,061
+0.10(+1.18%)
Mar 30, 2021
8.177
8.239
8.023
8.212
265,386
+0.09(+1.08%)
Mar 29, 2021
8.212
8.221
7.984
8.125
362,041
-0.10(-1.18%)
Mar 26, 2021
7.887
8.318
7.870
8.221
525,199
+0.35(+4.46%)
Mar 25, 2021
7.791
7.905
7.747
7.870
249,438
+0.03(+0.34%)
Mar 24, 2021
8.072
8.072
7.826
7.844
168,601
-0.16(-1.98%)
Mar 23, 2021
8.002
8.160
7.966
8.002
339,509
-0.06(-0.76%)
Mar 22, 2021
7.905
8.107
7.782
8.063
493,559
+0.23(+2.91%)
Mar 19, 2021
7.589
7.923
7.571
7.835
441,631
+0.23(+3.00%)
Mar 18, 2021
7.791
7.791
7.580
7.606
477,044
-0.25(-3.13%)
Mar 17, 2021
7.949
7.949
7.699
7.852
358,428
-0.10(-1.22%)
Mar 16, 2021
7.914
7.975
7.870
7.949
295,548
+0.04(+0.44%)
Mar 15, 2021
7.905
7.984
7.839
7.914
316,068
+0.02(+0.22%)
Mar 12, 2021
7.747
7.905
7.703
7.896
255,711
+0.08(+1.01%)
Mar 11, 2021
7.677
7.844
7.589
7.817
203,217
+0.20(+2.65%)
Mar 10, 2021
7.562
7.677
7.545
7.615
196,538
+0.11(+1.40%)
Mar 09, 2021
7.527
7.694
7.492
7.510
251,269
+0.11(+1.42%)
Mar 08, 2021
7.220
7.479
7.150
7.404
459,814
+0.25(+3.56%)
Mar 05, 2021
7.281
7.352
6.992
7.150
645,427
-0.08(-1.09%)
Mar 04, 2021
7.404
7.422
7.114
7.229
640,463
-0.12(-1.67%)
Mar 03, 2021
7.782
7.808
7.273
7.352
742,841
-0.48(-6.17%)
Mar 02, 2021
7.791
7.844
7.650
7.835
356,039
+0.11(+1.36%)
Mar 01, 2021
7.773
7.839
7.721
7.729
259,893
+0.10(+1.27%)
Feb 26, 2021
7.826
7.861
7.598
7.633
327,096
-0.13(-1.69%)
Feb 25, 2021
7.868
7.938
7.703
7.764
282,831
-0.10(-1.33%)
Feb 24, 2021
8.025
8.164
7.790
7.868
409,532
-0.17(-2.06%)
Feb 23, 2021
8.286
8.286
7.929
8.034
594,946
-0.23(-2.74%)
Feb 22, 2021
8.417
8.443
8.125
8.260
683,052
-0.19(-2.27%)
Feb 19, 2021
8.260
8.513
8.182
8.452
419,116
+0.26(+3.19%)
Feb 18, 2021
8.164
8.264
8.069
8.190
959,624
+0.02(+0.21%)
Feb 17, 2021
8.164
8.199
8.086
8.173
200,349
+0.01(+0.11%)
Feb 16, 2021
8.086
8.186
8.086
8.164
154,088
+0.13(+1.63%)
Feb 12, 2021
8.103
8.103
7.999
8.034
216,566
-0.07(-0.86%)
Feb 11, 2021
8.043
8.138
8.008
8.103
153,338
+0.06(+0.76%)
Feb 10, 2021
8.069
8.069
7.999
8.043
187,659
+0.02(+0.22%)
Feb 09, 2021
7.982
8.034
7.877
8.025
246,221
+0.10(+1.21%)
Feb 08, 2021
7.851
7.955
7.816
7.929
222,571
+0.11(+1.45%)
Feb 05, 2021
7.694
7.842
7.694
7.816
260,798
+0.09(+1.13%)
Feb 04, 2021
7.877
7.877
7.720
7.729
199,513
-0.10(-1.33%)
Feb 03, 2021
7.851
7.881
7.773
7.834
217,066
-0.03(-0.33%)
Feb 02, 2021
7.860
7.903
7.755
7.860
199,020
+0.03(+0.44%)
Feb 01, 2021
7.720
7.881
7.590
7.825
359,711
+0.19(+2.51%)
Jan 29, 2021
7.607
7.738
7.564
7.633
449,562
-0.04(-0.57%)
Jan 28, 2021
7.555
7.738
7.538
7.677
747,150
+0.12(+1.61%)
Jan 27, 2021
7.668
7.738
7.485
7.555
343,710
-0.22(-2.80%)
Jan 26, 2021
7.773
7.816
7.694
7.773
226,667
+0.03(+0.45%)
Jan 25, 2021
7.729
7.912
7.686
7.738
357,446
+0.01(+0.11%)
Jan 22, 2021
7.764
7.764
7.633
7.729
179,112
+0.03(+0.45%)
Jan 21, 2021
7.729
7.734
7.625
7.694
263,834
+0.01(+0.11%)
Jan 20, 2021
7.633
7.729
7.555
7.686
231,279
+0.11(+1.49%)
Jan 19, 2021
7.512
7.651
7.451
7.572
264,902
+0.10(+1.40%)
Jan 15, 2021
7.494
7.581
7.455
7.468
336,511
-0.05(-0.69%)
Jan 14, 2021
7.512
7.633
7.503
7.520
244,166
+0.03(+0.35%)
Jan 13, 2021
7.529
7.703
7.372
7.494
396,733
+0.15(+2.01%)
Jan 12, 2021
7.337
7.442
7.303
7.346
303,270
+0.01(+0.12%)
Jan 11, 2021
7.172
7.364
7.142
7.337
436,347
+0.06(+0.84%)
Jan 08, 2021
7.163
7.303
7.129
7.277
289,406
+0.13(+1.83%)
Jan 07, 2021
7.007
7.259
6.981
7.146
402,270
+0.16(+2.24%)
Jan 06, 2021
6.911
7.102
6.789
6.989
314,109
+0.18(+2.69%)
Jan 05, 2021
6.702
6.850
6.589
6.807
261,029
+0.14(+2.09%)
Jan 04, 2021
6.615
6.693
6.537
6.667
230,309
+0.06(+0.92%)
Dec 31, 2020
6.606
6.606
6.606
288,069
+0.01(+0.13%)
Dec 30, 2020
6.371
6.659
6.371
6.598
288,069
+0.19(+2.99%)
Dec 29, 2020
6.415
6.528
6.371
6.406
315,787
+0.09(+1.38%)
Dec 28, 2020
6.563
6.686
6.297
6.319
159,808
-0.10(-1.49%)
Dec 24, 2020
6.162
6.528
6.162
6.415
207,375
+0.32(+5.29%)
Dec 23, 2020
6.006
6.171
6.006
6.093
107,295
+0.09(+1.45%)
Dec 22, 2020
6.032
6.093
5.997
6.006
469,093
-0.03(-0.58%)
Dec 21, 2020
6.032
6.075
5.919
6.041
149,093
+0.00(+0.00%)
Dec 18, 2020
6.154
6.197
6.014
6.041
1,206,798
-0.16(-2.53%)
Dec 17, 2020
6.241
6.302
6.167
6.197
156,254
-0.03(-0.42%)
Dec 16, 2020
6.258
6.276
6.149
6.223
176,136
-0.02(-0.28%)
Dec 15, 2020
6.110
6.302
6.093
6.241
361,335
+0.13(+2.14%)
Dec 14, 2020
6.180
6.206
6.084
6.110
291,060
-0.02(-0.28%)
Dec 11, 2020
6.189
6.197
6.110
6.128
226,791
-0.07(-1.12%)
Dec 10, 2020
6.119
6.215
6.119
6.197
153,525
+0.04(+0.71%)
Dec 09, 2020
6.249
6.284
6.154
6.154
205,177
-0.08(-1.26%)
Dec 08, 2020
6.258
6.319
6.223
6.232
122,958
-0.03(-0.56%)
Dec 07, 2020
6.284
6.371
6.258
6.267
122,474
-0.03(-0.55%)
Dec 04, 2020
6.189
6.345
6.171
6.302
201,286
+0.17(+2.69%)
Dec 03, 2020
6.075
6.206
6.075
6.136
150,535
+0.10(+1.59%)
Dec 02, 2020
6.014
6.045
5.988
6.041
112,680
+0.02(+0.29%)
Dec 01, 2020
6.093
6.119
6.019
6.023
197,856
-0.01(-0.14%)
Nov 30, 2020
6.058
6.093
5.927
6.032
301,814
+0.07(+1.10%)
Nov 27, 2020
6.027
6.027
5.928
5.966
105,814
+0.03(+0.43%)
Nov 25, 2020
5.880
5.966
5.880
5.941
155,410
+0.07(+1.17%)
Nov 24, 2020
5.794
5.906
5.786
5.872
175,179
+0.15(+2.56%)
Nov 23, 2020
5.734
5.829
5.708
5.725
270,721
+0.03(+0.61%)
Nov 20, 2020
5.596
5.751
5.596
5.691
164,703
+0.09(+1.54%)
Nov 19, 2020
5.639
5.639
5.570
5.605
161,485
-0.03(-0.46%)
Nov 18, 2020
5.631
5.717
5.622
5.631
138,330
-0.02(-0.30%)
Nov 17, 2020
5.588
5.665
5.553
5.648
197,062
+0.05(+0.92%)
Nov 16, 2020
5.570
5.631
5.544
5.596
205,291
+0.09(+1.72%)
Nov 13, 2020
5.519
5.622
5.450
5.501
124,746
-0.02(-0.31%)
Nov 12, 2020
5.605
5.631
5.450
5.519
146,879
-0.10(-1.84%)
Nov 11, 2020
5.622
5.691
5.613
5.622
132,872
+0.02(+0.31%)
Nov 10, 2020
5.570
5.682
5.570
5.605
141,923
+0.05(+0.93%)
Nov 09, 2020
5.682
5.811
5.553
5.553
163,331
+0.07(+1.26%)
Nov 06, 2020
5.484
5.639
5.467
5.484
191,185
-0.03(-0.47%)
Nov 05, 2020
5.441
5.553
5.424
5.510
233,829
+0.11(+2.07%)
Nov 04, 2020
5.441
5.519
5.321
5.398
123,842
-0.03(-0.48%)
Nov 03, 2020
5.329
5.540
5.329
5.424
252,468
+0.13(+2.44%)
Nov 02, 2020
5.148
5.312
5.148
5.295
132,335
+0.19(+3.71%)
Oct 30, 2020
5.252
5.252
5.071
5.105
97,335
-0.14(-2.63%)
Oct 29, 2020
5.226
5.260
5.148
5.243
129,394
+0.03(+0.49%)
Oct 28, 2020
5.407
5.415
5.217
5.217
283,623
-0.28(-5.02%)
Oct 27, 2020
5.579
5.579
5.484
5.493
236,173
-0.05(-0.93%)
Oct 26, 2020
5.613
5.622
5.476
5.544
130,096
-0.07(-1.23%)
Oct 23, 2020
5.639
5.665
5.553
5.613
54,126
+0.03(+0.46%)
Oct 22, 2020
5.562
5.596
5.527
5.588
100,281
+0.03(+0.62%)
Oct 21, 2020
5.579
5.605
5.536
5.553
82,271
-0.02(-0.31%)
Oct 20, 2020
5.648
5.648
5.544
5.570
107,439
-0.03(-0.61%)
Oct 19, 2020
5.717
5.717
5.579
5.605
110,535
-0.06(-1.06%)
Oct 16, 2020
5.682
5.695
5.605
5.665
104,304
+0.03(+0.46%)
Oct 15, 2020
5.484
5.682
5.476
5.639
146,404
+0.07(+1.24%)
Oct 14, 2020
5.519
5.605
5.501
5.570
186,142
+0.09(+1.73%)
Oct 13, 2020
5.476
5.553
5.424
5.476
118,442
+0.00(+0.00%)
Oct 12, 2020
5.467
5.510
5.441
5.476
28,019
-0.03(-0.47%)
Oct 09, 2020
5.510
5.510
5.415
5.501
124,282
+0.03(+0.63%)
Oct 08, 2020
5.364
5.467
5.364
5.467
56,978
+0.09(+1.60%)
Oct 07, 2020
5.424
5.450
5.364
5.381
84,189
-0.01(-0.16%)
Oct 06, 2020
5.415
5.467
5.346
5.389
127,502
-0.02(-0.32%)
Oct 05, 2020
5.329
5.433
5.312
5.407
234,654
+0.10(+1.95%)
Oct 02, 2020
5.338
5.364
5.269
5.303
151,926
-0.11(-2.07%)
Oct 01, 2020
5.338
5.433
5.295
5.415
120,769
+0.12(+2.28%)
Sep 30, 2020
5.286
5.351
5.265
5.295
143,793
+0.00(+0.00%)
Sep 29, 2020
5.200
5.303
5.183
5.295
115,791
+0.11(+2.16%)
Sep 28, 2020
5.062
5.235
5.062
5.183
126,779
+0.16(+3.26%)
Sep 25, 2020
4.985
5.062
4.933
5.019
124,166
+0.03(+0.69%)
Sep 24, 2020
4.993
5.054
4.925
4.985
122,196
+0.00(+0.00%)
Sep 23, 2020
5.209
5.226
4.968
4.985
172,661
-0.22(-4.14%)
Sep 22, 2020
5.037
5.243
5.037
5.200
184,122
+0.15(+3.07%)
Sep 21, 2020
5.183
5.183
5.045
5.045
173,658
-0.22(-4.25%)
Sep 18, 2020
5.286
5.286
5.217
5.269
105,349
-0.03(-0.49%)
Sep 17, 2020
5.174
5.295
5.140
5.295
102,797
+0.04(+0.82%)
Sep 16, 2020
5.329
5.355
5.243
5.252
94,829
-0.04(-0.81%)
Sep 15, 2020
5.286
5.407
5.278
5.295
111,634
+0.06(+1.15%)
Sep 14, 2020
5.329
5.329
5.166
5.235
113,289
-0.07(-1.30%)
Sep 11, 2020
5.329
5.364
5.269
5.303
162,147
+0.01(+0.16%)
Sep 10, 2020
5.389
5.389
5.273
5.295
140,190
-0.09(-1.60%)
Sep 09, 2020
5.312
5.441
5.303
5.381
107,348
+0.13(+2.46%)
Sep 08, 2020
5.312
5.321
5.200
5.252
139,910
-0.12(-2.24%)
Sep 04, 2020
5.510
5.519
5.321
5.372
208,143
-0.12(-2.19%)
Sep 03, 2020
5.553
5.579
5.433
5.493
160,595
-0.04(-0.78%)
Sep 02, 2020
5.493
5.562
5.484
5.536
123,113
+0.03(+0.47%)
Sep 01, 2020
5.562
5.562
5.372
5.510
274,492
-0.03(-0.62%)
Aug 31, 2020
5.579
5.613
5.519
5.544
125,117
-0.00(-0.08%)
Aug 28, 2020
5.549
5.566
5.523
5.549
142,180
+0.03(+0.46%)
Aug 27, 2020
5.540
5.634
5.498
5.523
156,602
-0.01(-0.15%)
Aug 26, 2020
5.455
5.540
5.421
5.532
130,282
+0.03(+0.62%)
Aug 25, 2020
5.532
5.532
5.379
5.498
173,619
+0.03(+0.47%)
Aug 24, 2020
5.540
5.549
5.447
5.472
294,617
-0.02(-0.31%)
Aug 21, 2020
5.455
5.574
5.396
5.489
341,232
+0.04(+0.78%)
Aug 20, 2020
5.455
5.523
5.438
5.447
204,336
-0.02(-0.31%)
Aug 19, 2020
5.574
5.574
5.455
5.464
129,515
-0.09(-1.68%)
Aug 18, 2020
5.506
5.566
5.468
5.557
226,821
+0.06(+1.08%)
Aug 17, 2020
5.481
5.510
5.430
5.498
147,443
+0.07(+1.25%)
Aug 14, 2020
5.523
5.523
5.391
5.430
160,745
-0.10(-1.85%)
Aug 13, 2020
5.557
5.625
5.493
5.532
109,478
-0.06(-1.07%)
Aug 12, 2020
5.634
5.710
5.574
5.591
193,758
-0.04(-0.76%)
Aug 11, 2020
5.557
5.642
5.421
5.634
446,433
+0.09(+1.53%)
Aug 10, 2020
5.387
5.613
5.310
5.549
242,999
+0.21(+3.99%)
Aug 07, 2020
5.404
5.404
5.293
5.336
176,609
-0.09(-1.72%)
Aug 06, 2020
5.464
5.489
5.362
5.430
160,360
-0.05(-0.93%)
Aug 05, 2020
5.506
5.523
5.404
5.481
266,311
+0.01(+0.16%)
Aug 04, 2020
5.413
5.549
5.344
5.472
307,114
+0.05(+0.94%)
Aug 03, 2020
5.498
5.540
5.404
5.421
128,426
-0.13(-2.30%)
Jul 31, 2020
5.455
5.591
5.455
5.549
156,398
+0.01(+0.15%)
Jul 30, 2020
5.379
5.608
5.379
5.540
288,494
+0.11(+2.04%)
Jul 29, 2020
5.438
5.455
5.379
5.430
210,836
+0.05(+0.95%)
Jul 28, 2020
5.387
5.417
5.362
5.379
128,636
+0.02(+0.32%)
Jul 27, 2020
5.379
5.387
5.323
5.362
159,515
+0.02(+0.32%)
Jul 24, 2020
5.515
5.515
5.319
5.344
156,985
-0.16(-2.94%)
Jul 23, 2020
5.455
5.549
5.430
5.506
221,948
+0.05(+0.94%)
Jul 22, 2020
5.353
5.464
5.353
5.455
169,003
+0.07(+1.26%)
Jul 21, 2020
5.319
5.464
5.319
5.387
206,885
-0.03(-0.47%)
Jul 20, 2020
5.472
5.472
5.327
5.413
190,204
-0.04(-0.78%)
Jul 17, 2020
5.421
5.472
5.396
5.455
641,103
+0.03(+0.63%)
Jul 16, 2020
5.302
5.455
5.302
5.421
341,062
+0.08(+1.43%)
Jul 15, 2020
5.302
5.362
5.242
5.344
245,868
+0.09(+1.62%)
Jul 14, 2020
5.140
5.285
5.115
5.259
195,106
+0.09(+1.81%)
Jul 13, 2020
5.038
5.183
5.038
5.166
158,641
+0.13(+2.53%)
Jul 10, 2020
5.004
5.081
4.979
5.038
145,000
+0.05(+1.02%)
Jul 09, 2020
5.106
5.132
4.979
4.987
229,549
-0.11(-2.17%)
Jul 08, 2020
5.183
5.251
5.089
5.098
340,815
-0.06(-1.16%)
Jul 07, 2020
5.370
5.370
5.157
5.157
247,669
-0.08(-1.46%)
Jul 06, 2020
5.293
5.293
5.132
5.234
272,959
+0.02(+0.33%)
Jul 02, 2020
5.021
5.225
5.021
5.217
200,932
+0.26(+5.33%)
Jul 01, 2020
5.038
5.081
4.953
4.953
84,314
-0.09(-1.85%)
Jun 30, 2020
4.936
5.072
4.936
5.047
231,785
+0.10(+2.07%)
Jun 29, 2020
4.902
5.021
4.842
4.944
267,625
+0.09(+1.93%)
Jun 26, 2020
4.808
4.962
4.808
4.851
264,737
-0.01(-0.18%)
Jun 25, 2020
4.885
4.970
4.842
4.859
335,552
-0.05(-1.04%)
Jun 24, 2020
5.030
5.038
4.902
4.910
247,914
-0.18(-3.51%)
Jun 23, 2020
5.183
5.217
5.072
5.089
131,220
-0.03(-0.66%)
Jun 22, 2020
5.149
5.234
5.072
5.123
247,714
-0.03(-0.66%)
Jun 19, 2020
5.191
5.225
5.098
5.157
850,731
+0.03(+0.66%)
Jun 18, 2020
5.064
5.132
5.030
5.123
252,824
+0.02(+0.33%)
Jun 17, 2020
5.183
5.183
5.047
5.106
159,408
-0.06(-1.15%)
Jun 16, 2020
5.302
5.327
5.132
5.166
253,876
+0.04(+0.83%)
Jun 15, 2020
4.919
5.183
4.868
5.123
301,404
+0.10(+2.03%)
Jun 12, 2020
5.055
5.166
4.962
5.021
245,819
+0.14(+2.97%)
Jun 11, 2020
5.183
5.251
4.876
4.876
334,591
-0.53(-9.76%)
Jun 10, 2020
5.523
5.523
5.379
5.404
239,073
-0.10(-1.85%)
Jun 09, 2020
5.549
5.557
5.413
5.506
217,930
-0.12(-2.12%)
Jun 08, 2020
5.608
5.723
5.591
5.625
302,938
+0.08(+1.38%)
Jun 05, 2020
5.464
5.642
5.438
5.549
382,006
+0.26(+4.82%)
Jun 04, 2020
5.123
5.370
5.123
5.293
294,145
+0.14(+2.81%)
Jun 03, 2020
5.157
5.174
5.089
5.149
749,858
+0.03(+0.50%)
Jun 02, 2020
5.123
5.179
5.081
5.123
276,172
+0.06(+1.18%)
Jun 01, 2020
4.996
5.081
4.962
5.064
279,209
+0.09(+1.88%)
May 29, 2020
4.868
5.013
4.842
4.970
423,838
+0.08(+1.63%)
May 28, 2020
4.865
4.924
4.840
4.890
229,008
+0.04(+0.87%)
May 27, 2020
4.941
4.941
4.773
4.848
269,057
-0.06(-1.20%)
May 26, 2020
4.873
4.991
4.840
4.907
391,885
+0.21(+4.47%)
May 22, 2020
4.663
4.714
4.617
4.697
211,244
-0.02(-0.36%)
May 21, 2020
4.672
4.806
4.672
4.714
273,454
+0.02(+0.36%)
May 20, 2020
4.537
4.722
4.537
4.697
407,669
+0.18(+4.10%)
May 19, 2020
4.764
4.764
4.495
4.512
483,506
-0.24(-4.96%)
May 18, 2020
4.504
4.789
4.504
4.747
181,696
+0.29(+6.40%)
May 15, 2020
4.630
4.630
4.449
4.462
314,546
-0.18(-3.80%)
May 14, 2020
4.537
4.689
4.386
4.638
503,315
+0.00(+0.00%)
May 13, 2020
4.798
4.831
4.613
4.638
325,233
-0.24(-4.99%)
May 12, 2020
5.117
5.168
4.873
4.882
284,351
-0.02(-0.34%)
May 11, 2020
4.882
4.899
4.798
4.899
1,819,760
+0.01(+0.17%)
May 08, 2020
4.949
4.949
4.840
4.890
179,825
+0.02(+0.34%)
May 07, 2020
4.848
4.932
4.798
4.873
1,150,073
+0.08(+1.75%)
May 06, 2020
4.831
4.932
4.764
4.789
273,232
+0.01(+0.18%)
May 05, 2020
4.773
4.899
4.747
4.781
376,086
+0.06(+1.25%)
May 04, 2020
4.638
4.781
4.638
4.722
309,034
-0.01(-0.18%)
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.