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 (%)
Apr 30, 2018
11.75
11.75
11.26
11.29
137,121
-0.47(-4.02%)
Apr 27, 2018
11.65
11.85
11.63
11.77
134,631
+0.13(+1.09%)
Apr 26, 2018
11.60
11.87
11.51
11.64
123,934
+0.04(+0.30%)
Apr 25, 2018
11.49
11.67
11.29
11.60
105,073
+0.11(+0.98%)
Apr 24, 2018
11.87
12.18
11.39
11.49
190,792
-0.32(-2.75%)
Apr 23, 2018
11.88
11.88
11.36
11.82
167,904
+0.00(+0.00%)
Apr 20, 2018
11.80
12.00
11.72
11.82
254,674
-0.06(-0.53%)
Apr 19, 2018
11.72
11.99
11.70
11.88
257,272
+0.05(+0.42%)
Apr 18, 2018
11.18
11.99
11.18
11.83
310,246
+0.64(+5.67%)
Apr 17, 2018
11.13
11.28
11.12
11.20
220,026
+0.04(+0.38%)
Apr 16, 2018
11.10
11.20
10.87
11.15
269,285
+0.21(+1.94%)
Apr 13, 2018
10.86
10.95
10.80
10.94
180,098
+0.16(+1.51%)
Apr 12, 2018
10.48
10.83
10.48
10.78
277,897
+0.35(+3.38%)
Apr 11, 2018
10.25
10.67
10.25
10.43
240,370
+0.06(+0.54%)
Apr 10, 2018
10.05
10.52
10.05
10.37
210,030
+0.40(+4.04%)
Apr 09, 2018
10.12
10.25
9.932
9.967
130,043
-0.15(-1.47%)
Apr 06, 2018
10.33
10.51
9.996
10.12
105,358
-0.30(-2.85%)
Apr 05, 2018
10.04
10.59
9.988
10.41
186,301
+0.34(+3.36%)
Apr 04, 2018
9.883
10.14
9.671
10.07
204,321
-0.06(-0.63%)
Apr 03, 2018
10.28
10.37
9.950
10.14
121,160
-0.15(-1.44%)
Apr 02, 2018
9.946
10.34
9.777
10.28
182,182
+0.25(+2.46%)
Mar 29, 2018
10.04
10.04
10.04
0
+0.27(+2.75%)
Mar 28, 2018
10.42
10.45
9.657
9.770
328,353
-0.73(-6.99%)
Mar 27, 2018
10.53
10.91
10.43
10.50
166,534
-0.08(-0.80%)
Mar 26, 2018
10.53
10.65
10.37
10.59
198,264
+0.23(+2.25%)
Mar 23, 2018
10.76
10.94
10.33
10.36
306,109
-0.36(-3.36%)
Mar 22, 2018
10.88
11.09
10.67
10.72
181,046
-0.23(-2.13%)
Mar 21, 2018
10.65
11.18
10.65
10.95
185,572
+0.30(+2.78%)
Mar 20, 2018
10.86
10.94
10.59
10.65
125,882
-0.19(-1.76%)
Mar 19, 2018
10.85
10.89
10.53
10.84
134,842
+0.01(+0.07%)
Mar 16, 2018
10.79
11.08
10.60
10.84
259,628
+0.09(+0.85%)
Mar 15, 2018
11.15
11.22
10.64
10.74
181,304
-0.40(-3.61%)
Mar 14, 2018
10.95
11.34
10.76
11.15
378,699
+0.23(+2.07%)
Mar 13, 2018
11.25
11.50
10.76
10.92
494,518
-0.23(-2.03%)
Mar 12, 2018
10.91
11.29
10.70
11.15
583,345
+0.71(+6.76%)
Mar 09, 2018
10.53
10.68
10.24
10.44
143,146
+0.02(+0.20%)
Mar 08, 2018
10.22
10.47
10.15
10.42
74,651
+0.20(+2.00%)
Mar 07, 2018
10.18
10.21
92,689
-0.35(-3.28%)
Mar 06, 2018
10.52
10.72
10.38
10.56
165,083
+0.08(+0.74%)
Mar 05, 2018
10.09
10.61
10.08
10.48
267,072
+0.37(+3.63%)
Mar 02, 2018
9.805
10.16
9.706
10.12
115,147
+0.25(+2.50%)
Mar 01, 2018
9.713
10.24
9.431
9.868
232,708
+0.16(+1.60%)
Feb 28, 2018
9.770
10.43
9.699
9.713
211,032
+0.05(+0.51%)
Feb 27, 2018
9.678
9.791
9.628
9.664
106,206
-0.04(-0.44%)
Feb 26, 2018
9.579
9.720
9.217
9.706
53,803
+0.19(+2.00%)
Feb 23, 2018
9.770
9.812
9.403
9.515
46,486
-0.18(-1.82%)
Feb 22, 2018
9.657
9.854
9.657
9.692
43,038
+0.06(+0.59%)
Feb 21, 2018
9.798
9.854
9.551
9.635
55,071
-0.13(-1.30%)
Feb 20, 2018
9.459
9.939
9.459
9.763
86,752
+0.25(+2.67%)
Feb 16, 2018
9.508
9.508
9.508
0
+0.10(+1.05%)
Feb 15, 2018
9.268
9.437
9.071
9.410
87,113
+0.26(+2.85%)
Feb 14, 2018
9.035
9.254
8.923
9.148
57,312
+0.06(+0.70%)
Feb 13, 2018
9.000
9.177
8.894
9.085
87,277
+0.00(+0.00%)
Feb 12, 2018
8.894
9.311
8.880
9.085
128,983
+0.30(+3.46%)
Feb 09, 2018
8.746
8.859
8.527
8.781
239,578
+0.16(+1.80%)
Feb 08, 2018
8.795
8.930
8.605
8.626
95,220
-0.20(-2.24%)
Feb 07, 2018
8.887
8.887
8.598
8.824
83,935
-0.04(-0.48%)
Feb 06, 2018
8.224
9.035
8.224
8.866
105,247
+0.22(+2.51%)
Feb 05, 2018
8.753
9.120
8.577
8.649
89,073
-0.24(-2.68%)
Feb 02, 2018
9.035
9.085
8.781
8.887
94,435
-0.28(-3.00%)
Feb 01, 2018
9.113
9.332
8.859
9.163
100,673
-0.02(-0.23%)
Jan 31, 2018
9.106
9.444
8.993
9.184
159,254
+0.14(+1.56%)
Jan 30, 2018
9.558
9.558
8.901
9.043
240,403
-0.63(-6.50%)
Jan 29, 2018
10.02
10.07
9.572
9.671
136,514
-0.37(-3.72%)
Jan 26, 2018
10.09
10.09
9.847
10.04
96,981
+0.04(+0.42%)
Jan 25, 2018
9.960
10.18
9.819
10.00
131,160
+0.15(+1.50%)
Jan 24, 2018
10.03
10.33
9.720
9.854
97,031
-0.10(-0.99%)
Jan 23, 2018
10.20
10.23
9.826
9.953
116,453
-0.27(-2.62%)
Jan 22, 2018
9.777
10.31
9.706
10.22
83,002
+0.44(+4.55%)
Jan 19, 2018
9.671
9.876
9.466
9.777
74,767
+0.08(+0.80%)
Jan 18, 2018
9.911
10.19
9.628
9.699
128,088
-0.19(-1.93%)
Jan 17, 2018
9.925
9.981
9.487
9.890
193,223
+0.03(+0.29%)
Jan 16, 2018
10.26
10.54
9.713
9.861
544,042
-0.20(-2.03%)
Jan 12, 2018
10.07
10.07
10.07
0
+0.80(+8.69%)
Jan 11, 2018
9.318
9.487
9.244
9.261
99,021
-0.12(-1.28%)
Jan 10, 2018
9.473
9.556
9.318
9.381
113,054
-0.12(-1.26%)
Jan 09, 2018
9.650
9.713
9.459
9.501
89,073
-0.11(-1.10%)
Jan 08, 2018
9.854
9.861
9.516
9.607
81,224
-0.18(-1.87%)
Jan 05, 2018
9.960
10.08
9.763
9.791
100,329
-0.10(-1.00%)
Jan 04, 2018
9.537
10.12
9.459
9.890
170,955
+0.37(+3.93%)
Jan 03, 2018
9.388
9.748
9.388
9.515
91,667
+0.15(+1.58%)
Jan 02, 2018
9.410
9.413
9.148
9.367
107,498
-0.04(-0.38%)
Dec 29, 2017
9.403
9.403
9.403
0
-0.17(-1.77%)
Dec 28, 2017
9.579
9.586
9.360
9.572
43,278
+0.01(+0.15%)
Dec 27, 2017
9.445
9.798
9.406
9.558
107,888
+0.13(+1.42%)
Dec 26, 2017
9.360
9.497
9.148
9.424
217,382
+0.04(+0.38%)
Dec 22, 2017
9.643
9.685
9.354
9.388
57,509
-0.23(-2.42%)
Dec 21, 2017
9.240
9.826
9.198
9.621
263,232
+0.44(+4.85%)
Dec 20, 2017
9.163
9.381
9.014
9.177
76,025
+0.02(+0.23%)
Dec 19, 2017
9.339
9.579
9.085
9.155
107,782
-0.13(-1.37%)
Dec 18, 2017
9.403
9.459
9.163
9.283
174,375
+0.19(+2.10%)
Dec 15, 2017
8.993
9.374
8.901
9.092
174,328
+0.14(+1.58%)
Dec 14, 2017
9.064
9.290
8.887
8.951
124,841
-0.15(-1.63%)
Dec 13, 2017
9.466
9.530
8.951
9.099
208,599
-0.44(-4.59%)
Dec 12, 2017
8.450
9.693
8.424
9.537
1,013,220
+1.06(+12.49%)
Dec 11, 2017
8.231
8.555
8.231
8.478
185,196
+0.32(+3.89%)
Dec 08, 2017
8.174
8.217
8.000
8.160
113,000
+0.00(+0.00%)
Dec 07, 2017
8.132
8.308
7.878
101,534
+0.00(+0.00%)
Dec 06, 2017
8.153
8.337
8.019
8.153
127,903
+0.00(+0.00%)
Dec 05, 2017
8.563
8.619
8.040
8.153
146,070
-0.37(-4.39%)
Dec 04, 2017
8.464
8.471
8.276
8.527
119,771
+0.21(+2.55%)
Dec 01, 2017
8.231
8.372
7.941
8.315
104,722
+0.29(+3.61%)
Nov 30, 2017
8.308
8.400
7.998
8.026
239,381
-0.23(-2.82%)
Nov 29, 2017
8.104
8.407
8.090
8.259
99,268
+0.25(+3.08%)
Nov 28, 2017
7.920
8.104
7.864
8.012
53,208
+0.16(+2.07%)
Nov 27, 2017
8.061
8.104
7.814
7.850
30,345
-0.19(-2.37%)
Nov 24, 2017
7.927
8.090
7.927
8.040
25,486
+0.08(+1.06%)
Nov 22, 2017
7.970
8.033
7.864
7.955
26,832
+0.02(+0.27%)
Nov 21, 2017
8.252
8.382
7.878
7.934
103,588
-0.23(-2.77%)
Nov 20, 2017
7.955
8.241
7.518
8.160
225,538
+0.64(+8.44%)
Nov 17, 2017
7.144
7.645
7.144
7.525
91,319
+0.36(+5.02%)
Nov 16, 2017
7.405
7.525
7.024
7.165
220,611
-0.23(-3.15%)
Nov 15, 2017
7.017
7.490
6.883
7.398
148,058
+0.35(+4.90%)
Nov 14, 2017
7.807
7.812
7.017
7.052
217,285
-0.76(-9.76%)
Nov 13, 2017
7.892
7.924
7.800
7.814
59,130
-0.09(-1.16%)
Nov 10, 2017
7.899
8.083
7.695
7.906
36,305
-0.08(-0.97%)
Nov 09, 2017
7.800
8.054
7.737
7.984
108,657
+0.16(+1.98%)
Nov 08, 2017
8.054
8.054
7.779
7.828
95,158
-0.20(-2.55%)
Nov 07, 2017
8.506
8.506
7.998
8.033
115,060
-0.33(-3.97%)
Nov 06, 2017
8.188
8.524
8.188
8.365
114,165
+0.23(+2.78%)
Nov 03, 2017
8.231
8.308
8.026
8.139
99,980
-0.03(-0.35%)
Nov 02, 2017
8.068
8.322
7.996
8.167
105,902
-0.32(-3.74%)
Nov 01, 2017
8.457
8.555
8.178
8.485
115,767
+0.01(+0.08%)
Oct 31, 2017
8.421
8.563
8.280
8.478
116,807
+0.04(+0.42%)
Oct 30, 2017
8.506
8.589
8.344
8.443
66,001
-0.04(-0.50%)
Oct 27, 2017
8.506
8.612
8.273
8.485
118,011
-0.03(-0.33%)
Oct 26, 2017
8.308
8.774
8.308
8.513
84,969
+0.06(+0.67%)
Oct 25, 2017
8.711
8.711
7.945
8.457
161,339
-0.39(-4.39%)
Oct 24, 2017
8.915
9.078
8.810
8.845
47,100
+0.00(+0.00%)
Oct 23, 2017
9.134
9.403
8.838
8.845
99,540
-0.34(-3.69%)
Oct 20, 2017
9.000
9.424
8.704
9.184
165,687
+0.30(+3.34%)
Oct 19, 2017
8.894
8.937
8.640
8.887
53,359
-0.11(-1.18%)
Oct 18, 2017
8.810
9.099
8.781
8.993
80,814
+0.24(+2.74%)
Oct 17, 2017
8.824
9.000
8.612
8.753
55,897
+0.02(+0.24%)
Oct 16, 2017
8.640
9.105
8.640
8.732
82,776
+0.16(+1.89%)
Oct 13, 2017
8.450
8.591
8.421
8.570
48,208
+0.25(+2.97%)
Oct 12, 2017
8.393
8.582
8.294
8.323
42,297
-0.11(-1.26%)
Oct 11, 2017
8.647
8.647
8.372
8.428
22,649
-0.11(-1.24%)
Oct 10, 2017
8.231
8.704
8.167
8.534
120,292
+0.44(+5.41%)
Oct 09, 2017
8.471
8.488
8.068
8.097
100,130
-0.40(-4.73%)
Oct 06, 2017
8.471
8.619
8.400
8.499
127,583
-0.11(-1.31%)
Oct 05, 2017
8.379
8.619
8.351
8.612
46,944
+0.24(+2.87%)
Oct 04, 2017
8.344
8.633
8.262
8.372
45,564
-0.04(-0.50%)
Oct 03, 2017
8.111
8.471
8.090
8.414
114,390
+0.27(+3.29%)
Oct 02, 2017
8.146
8.287
7.906
8.146
67,070
-0.04(-0.43%)
Sep 29, 2017
8.280
8.386
8.132
8.181
25,007
-0.12(-1.45%)
Sep 28, 2017
8.577
8.687
8.175
8.301
65,495
-0.30(-3.45%)
Sep 27, 2017
8.323
8.668
8.301
8.598
59,243
+0.32(+3.84%)
Sep 26, 2017
8.167
8.365
8.111
8.280
93,663
+0.06(+0.77%)
Sep 25, 2017
8.803
8.831
8.090
8.217
172,714
-0.65(-7.32%)
Sep 22, 2017
8.923
9.282
8.690
8.866
121,796
-0.08(-0.87%)
Sep 21, 2017
9.353
9.466
8.852
8.944
94,574
-0.38(-4.09%)
Sep 20, 2017
9.529
9.692
9.275
9.325
75,145
+0.01(+0.08%)
Sep 19, 2017
9.395
9.424
9.127
9.318
26,128
-0.01(-0.08%)
Sep 18, 2017
9.177
9.494
9.057
9.325
41,649
+0.17(+1.85%)
Sep 15, 2017
9.099
9.191
8.951
9.155
100,086
+0.08(+0.86%)
Sep 14, 2017
9.050
9.177
8.965
9.078
54,958
+0.01(+0.08%)
Sep 13, 2017
9.318
9.346
8.937
9.071
66,556
-0.32(-3.46%)
Sep 12, 2017
9.883
9.883
9.445
9.395
82,837
-0.44(-4.45%)
Sep 11, 2017
9.600
9.981
9.600
9.833
70,027
+0.17(+1.75%)
Sep 08, 2017
9.784
9.904
9.468
9.664
67,688
-0.12(-1.23%)
Sep 07, 2017
9.918
10.02
9.647
9.784
62,606
-0.01(-0.07%)
Sep 06, 2017
9.755
9.964
9.706
9.791
85,489
+0.23(+2.36%)
Sep 05, 2017
10.03
10.09
9.388
9.565
130,040
-0.32(-3.21%)
Sep 01, 2017
9.763
9.988
9.713
9.883
52,320
+0.06(+0.65%)
Aug 31, 2017
9.904
10.16
9.720
9.819
77,437
-0.01(-0.14%)
Aug 30, 2017
9.883
9.883
9.741
9.833
82,105
-0.05(-0.50%)
Aug 29, 2017
9.579
9.953
9.297
9.883
184,405
+0.21(+2.19%)
Aug 28, 2017
9.995
10.30
9.586
9.671
112,755
-0.12(-1.23%)
Aug 25, 2017
9.106
9.913
8.982
9.791
183,280
+0.73(+8.02%)
Aug 24, 2017
9.028
9.141
8.873
9.064
96,297
+0.07(+0.78%)
Aug 23, 2017
8.781
9.141
8.605
8.993
144,607
+0.16(+1.84%)
Aug 22, 2017
8.534
8.848
8.385
8.831
93,743
+0.35(+4.16%)
Aug 21, 2017
8.824
8.889
8.224
8.478
92,835
-0.27(-3.07%)
Aug 18, 2017
8.577
8.753
8.510
8.746
70,982
+0.15(+1.72%)
Aug 17, 2017
8.767
9.177
8.541
8.598
102,133
-0.17(-1.93%)
Aug 16, 2017
8.704
9.092
8.409
8.767
185,049
+0.10(+1.14%)
Aug 15, 2017
8.937
9.015
8.647
8.668
86,356
-0.22(-2.46%)
Aug 14, 2017
8.471
8.958
8.471
8.887
150,381
+0.52(+6.24%)
Aug 11, 2017
7.828
8.619
7.828
8.365
161,180
+0.54(+6.85%)
Aug 10, 2017
7.730
8.195
7.659
7.828
159,428
+0.20(+2.59%)
Aug 09, 2017
7.694
7.737
7.440
7.631
72,391
-0.06(-0.83%)
Aug 08, 2017
7.835
7.977
7.430
7.694
259,037
-0.35(-4.39%)
Aug 07, 2017
7.588
8.245
7.560
8.047
281,739
+0.80(+11.11%)
Aug 04, 2017
7.052
7.405
7.024
7.242
121,788
+0.21(+3.01%)
Aug 03, 2017
7.165
7.292
6.925
7.031
99,462
-0.12(-1.68%)
Aug 02, 2017
7.363
7.363
7.024
7.151
82,333
-0.20(-2.69%)
Aug 01, 2017
7.214
7.412
7.214
7.348
68,070
+0.16(+2.26%)
Jul 31, 2017
6.995
7.257
6.932
7.186
57,210
+0.23(+3.35%)
Jul 28, 2017
6.932
7.310
6.875
6.953
46,526
+0.01(+0.20%)
Jul 27, 2017
7.137
7.200
6.834
6.939
73,769
-0.17(-2.38%)
Jul 26, 2017
7.412
7.687
7.059
7.108
69,453
-0.27(-3.64%)
Jul 25, 2017
7.271
7.828
7.271
7.377
190,694
+0.23(+3.26%)
Jul 24, 2017
7.292
7.384
7.066
7.144
71,857
-0.11(-1.46%)
Jul 21, 2017
7.405
7.405
7.200
7.250
78,449
-0.08(-1.15%)
Jul 20, 2017
7.617
7.814
7.306
7.334
96,576
-0.11(-1.42%)
Jul 19, 2017
7.214
7.518
7.157
7.440
62,813
+0.21(+2.93%)
Jul 18, 2017
7.751
7.751
7.130
7.228
88,959
-0.41(-5.36%)
Jul 17, 2017
7.673
7.927
7.553
7.638
81,516
-0.06(-0.82%)
Jul 14, 2017
7.504
7.998
7.228
7.701
207,547
+0.31(+4.20%)
Jul 13, 2017
7.087
7.673
7.038
7.391
175,256
+0.43(+6.19%)
Jul 12, 2017
6.720
7.010
6.706
6.960
133,668
+0.35(+5.23%)
Jul 11, 2017
6.388
6.713
6.318
6.614
150,162
+0.24(+3.77%)
Jul 10, 2017
6.318
6.438
6.233
6.374
70,538
-0.02(-0.33%)
Jul 07, 2017
6.360
6.417
6.268
6.395
102,856
+0.01(+0.11%)
Jul 06, 2017
6.720
6.720
6.311
6.388
142,634
-0.35(-5.24%)
Jul 05, 2017
6.854
6.875
6.530
6.741
145,701
-0.06(-0.93%)
Jul 03, 2017
6.706
6.897
6.692
6.805
49,375
+0.12(+1.80%)
Jun 30, 2017
6.565
6.784
6.487
6.685
103,160
+0.18(+2.82%)
Jun 29, 2017
6.445
6.614
6.360
6.501
92,955
+0.06(+0.99%)
Jun 28, 2017
6.650
6.671
6.360
6.438
98,613
-0.08(-1.19%)
Jun 27, 2017
6.558
7.031
6.480
6.515
182,481
-0.01(-0.22%)
Jun 26, 2017
6.678
6.699
6.279
6.530
156,478
-0.02(-0.32%)
Jun 23, 2017
6.191
6.699
6.191
6.551
1,307,122
+0.36(+5.82%)
Jun 22, 2017
6.078
6.311
6.035
6.191
160,353
+0.16(+2.57%)
Jun 21, 2017
6.459
6.487
5.979
6.035
294,110
-0.32(-5.00%)
Jun 20, 2017
6.593
6.607
6.247
6.353
127,818
-0.15(-2.28%)
Jun 19, 2017
6.706
6.706
6.368
6.501
146,838
-0.14(-2.13%)
Jun 16, 2017
6.671
6.755
6.494
6.642
121,832
-0.06(-0.84%)
Jun 15, 2017
6.883
7.091
6.657
6.699
169,674
-0.25(-3.65%)
Jun 14, 2017
7.257
7.271
6.925
6.953
130,480
-0.28(-3.81%)
Jun 13, 2017
7.242
7.603
7.144
7.228
108,763
-0.07(-0.97%)
Jun 12, 2017
7.144
7.398
6.988
7.299
122,857
+0.20(+2.78%)
Jun 09, 2017
6.897
7.758
6.897
7.101
219,913
+0.18(+2.65%)
Jun 08, 2017
6.812
7.019
6.720
6.918
113,918
+0.07(+1.03%)
Jun 07, 2017
6.904
7.094
6.777
6.847
48,454
-0.06(-0.92%)
Jun 06, 2017
6.685
7.059
6.579
6.911
74,948
+0.19(+2.84%)
Jun 05, 2017
6.805
6.925
6.642
6.720
89,212
-0.08(-1.24%)
Jun 02, 2017
6.854
6.995
6.706
6.805
93,420
+0.04(+0.52%)
Jun 01, 2017
6.522
6.925
6.522
6.770
69,102
+0.16(+2.35%)
May 31, 2017
6.515
6.749
6.431
6.614
89,590
+0.10(+1.52%)
May 30, 2017
7.094
7.110
6.501
6.515
236,935
-0.77(-10.56%)
May 26, 2017
6.890
7.285
6.847
7.285
74,061
+0.40(+5.85%)
May 25, 2017
7.186
7.242
6.734
6.883
191,940
-0.21(-2.99%)
May 24, 2017
7.066
7.412
7.024
7.094
141,707
-0.13(-1.76%)
May 23, 2017
7.278
7.377
7.010
7.221
58,549
-0.01(-0.20%)
May 22, 2017
7.581
7.581
7.059
7.235
87,677
-0.28(-3.67%)
May 19, 2017
7.059
7.539
7.031
7.511
318,091
+0.56(+8.13%)
May 18, 2017
6.883
7.200
6.883
6.946
97,739
-0.20(-2.77%)
May 17, 2017
7.031
7.221
6.762
7.144
114,604
+0.04(+0.60%)
May 16, 2017
7.214
7.306
6.946
7.101
84,119
-0.11(-1.57%)
May 15, 2017
7.377
7.511
7.115
7.214
84,179
-0.11(-1.54%)
May 12, 2017
7.419
7.511
7.173
7.327
76,257
-0.13(-1.80%)
May 11, 2017
7.631
7.783
7.207
7.461
117,522
-0.11(-1.40%)
May 10, 2017
8.118
8.231
7.306
7.567
149,008
-0.04(-0.56%)
May 09, 2017
6.918
7.680
6.904
7.610
198,520
+0.35(+4.86%)
May 08, 2017
7.412
7.553
7.137
7.257
114,050
-0.04(-0.58%)
May 05, 2017
6.890
7.384
6.890
7.299
120,344
+0.44(+6.49%)
May 04, 2017
7.299
7.659
6.727
6.854
285,405
-0.45(-6.18%)
May 03, 2017
7.652
7.680
7.292
7.306
150,918
-0.38(-4.96%)
May 02, 2017
8.026
8.026
7.412
7.687
185,909
-0.22(-2.77%)
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.