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
Greentree Hospitality Group Ltd ADR
(NY:
GHG
)
2.620
+0.010 (+0.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 28, 2023
4.340
4.380
4.300
4.380
5,324
+0.15(+3.55%)
Apr 27, 2023
4.380
4.380
4.230
4.230
13,738
-0.21(-4.73%)
Apr 26, 2023
4.470
4.500
4.390
4.440
4,381
+0.11(+2.54%)
Apr 25, 2023
4.260
4.464
4.260
4.330
17,412
-0.06(-1.37%)
Apr 24, 2023
4.460
4.510
4.318
4.390
18,774
-0.14(-3.09%)
Apr 21, 2023
4.500
4.590
4.420
4.530
12,238
+0.00(+0.00%)
Apr 20, 2023
4.520
4.560
4.400
4.530
18,458
+0.01(+0.22%)
Apr 19, 2023
4.570
4.570
4.520
4.520
4,563
-0.05(-1.09%)
Apr 18, 2023
4.580
4.655
4.550
4.570
13,072
+0.02(+0.44%)
Apr 17, 2023
4.540
4.650
4.520
4.550
15,498
-0.02(-0.44%)
Apr 14, 2023
4.510
4.600
4.510
4.570
7,676
+0.02(+0.44%)
Apr 13, 2023
4.640
4.680
4.550
4.550
10,315
+0.00(+0.00%)
Apr 12, 2023
4.660
4.700
4.520
4.550
12,214
-0.18(-3.81%)
Apr 11, 2023
4.540
4.784
4.510
4.730
12,115
+0.25(+5.58%)
Apr 10, 2023
4.460
4.620
4.460
4.480
5,886
-0.02(-0.44%)
Apr 06, 2023
4.510
4.630
4.450
4.500
12,941
+0.03(+0.67%)
Apr 05, 2023
4.520
4.520
4.370
4.470
10,703
-0.05(-1.11%)
Apr 04, 2023
4.650
4.650
4.470
4.520
12,062
-0.05(-1.09%)
Apr 03, 2023
4.550
4.658
4.420
4.570
10,935
+0.12(+2.70%)
Mar 31, 2023
4.550
4.570
4.440
4.450
5,574
-0.03(-0.67%)
Mar 30, 2023
4.640
4.720
4.410
4.480
15,500
-0.10(-2.18%)
Mar 29, 2023
4.460
4.630
4.410
4.580
13,510
+0.18(+4.09%)
Mar 28, 2023
4.460
4.460
4.360
4.400
14,553
+0.02(+0.46%)
Mar 27, 2023
4.330
4.417
4.270
4.380
4,828
+0.12(+2.82%)
Mar 24, 2023
4.340
4.430
4.260
4.260
6,188
-0.18(-4.05%)
Mar 23, 2023
4.420
4.450
4.320
4.440
12,359
+0.17(+3.98%)
Mar 22, 2023
4.350
4.450
4.270
4.270
22,571
+0.00(+0.00%)
Mar 21, 2023
4.100
4.470
4.100
4.270
53,767
+0.20(+4.91%)
Mar 20, 2023
4.000
4.230
4.000
4.070
42,235
-0.07(-1.69%)
Mar 17, 2023
4.230
4.230
4.100
4.140
13,645
-0.01(-0.24%)
Mar 16, 2023
4.080
4.170
4.070
4.150
8,799
+0.03(+0.73%)
Mar 15, 2023
4.220
4.240
4.080
4.120
27,683
-0.07(-1.67%)
Mar 14, 2023
4.120
4.190
4.040
4.190
16,669
+0.06(+1.45%)
Mar 13, 2023
4.000
4.140
4.000
4.130
50,877
+0.04(+0.98%)
Mar 10, 2023
4.180
4.180
4.020
4.090
17,879
-0.02(-0.49%)
Mar 09, 2023
4.160
4.220
4.040
4.110
34,852
-0.12(-2.84%)
Mar 08, 2023
4.150
4.230
4.090
4.230
8,954
+0.10(+2.42%)
Mar 07, 2023
4.120
4.270
4.000
4.130
50,067
-0.07(-1.67%)
Mar 06, 2023
4.170
4.360
4.000
4.200
35,119
-0.01(-0.24%)
Mar 03, 2023
4.190
4.370
4.129
4.210
17,010
-0.02(-0.47%)
Mar 02, 2023
4.100
4.420
4.100
4.230
51,048
+0.09(+2.17%)
Mar 01, 2023
4.010
4.314
4.000
4.140
80,166
+0.24(+6.15%)
Feb 28, 2023
3.890
4.280
3.890
3.900
63,606
-0.07(-1.76%)
Feb 27, 2023
3.900
4.050
3.900
3.970
24,424
+0.10(+2.58%)
Feb 24, 2023
3.880
4.030
3.856
3.870
46,285
+0.02(+0.52%)
Feb 23, 2023
4.010
4.010
3.800
3.850
48,741
-0.18(-4.47%)
Feb 22, 2023
4.000
4.085
3.919
4.030
12,549
+0.13(+3.33%)
Feb 21, 2023
3.940
4.080
3.870
3.900
26,289
-0.10(-2.50%)
Feb 17, 2023
3.960
4.050
3.890
4.000
18,160
-0.08(-1.96%)
Feb 16, 2023
3.860
4.110
3.860
4.080
17,601
+0.10(+2.51%)
Feb 15, 2023
3.880
4.055
3.880
3.980
9,363
+0.01(+0.25%)
Feb 14, 2023
3.950
4.090
3.950
3.970
5,019
-0.10(-2.46%)
Feb 13, 2023
3.870
4.095
3.870
4.070
2,915
+0.21(+5.44%)
Feb 10, 2023
4.020
4.050
3.860
3.860
47,784
-0.19(-4.69%)
Feb 09, 2023
4.050
4.190
4.040
4.050
14,965
+0.03(+0.75%)
Feb 08, 2023
4.010
4.150
4.010
4.020
8,579
-0.06(-1.47%)
Feb 07, 2023
4.120
4.230
4.030
4.080
27,256
+0.07(+1.75%)
Feb 06, 2023
4.120
4.170
4.000
4.010
30,714
-0.18(-4.30%)
Feb 03, 2023
4.160
4.280
4.160
4.190
22,016
-0.15(-3.46%)
Feb 02, 2023
4.230
4.380
4.140
4.340
83,805
+0.07(+1.64%)
Feb 01, 2023
4.100
4.500
4.100
4.270
40,808
+0.14(+3.39%)
Jan 31, 2023
4.300
4.300
4.080
4.130
39,402
-0.15(-3.50%)
Jan 30, 2023
4.380
4.380
4.052
4.280
88,323
-0.19(-4.25%)
Jan 27, 2023
4.310
4.790
4.310
4.470
48,749
+0.07(+1.59%)
Jan 26, 2023
4.250
4.500
4.250
4.400
37,155
+0.08(+1.92%)
Jan 25, 2023
4.180
4.320
4.180
4.317
6,540
+0.05(+1.10%)
Jan 24, 2023
4.610
4.650
3.955
4.270
46,380
-0.38(-8.17%)
Jan 23, 2023
4.100
4.699
4.100
4.650
27,201
+0.50(+12.05%)
Jan 20, 2023
4.230
4.230
4.060
4.150
14,417
+0.12(+2.98%)
Jan 19, 2023
3.780
4.220
3.780
4.030
30,577
-0.02(-0.49%)
Jan 18, 2023
4.050
4.182
4.030
4.050
7,472
+0.00(+0.00%)
Jan 17, 2023
3.940
4.050
3.870
4.050
9,995
+0.14(+3.58%)
Jan 13, 2023
3.710
3.930
3.710
3.910
101,546
+0.08(+2.09%)
Jan 12, 2023
3.810
3.910
3.770
3.830
16,251
-0.04(-1.03%)
Jan 11, 2023
3.890
3.913
3.810
3.870
21,500
+0.04(+1.04%)
Jan 10, 2023
3.870
3.910
3.810
3.830
15,556
-0.05(-1.29%)
Jan 09, 2023
3.820
3.910
3.770
3.880
26,954
+0.08(+2.11%)
Jan 06, 2023
3.770
3.850
3.650
3.800
20,704
+0.08(+2.15%)
Jan 05, 2023
3.580
3.820
3.520
3.720
39,881
+0.10(+2.76%)
Jan 04, 2023
3.630
3.680
3.490
3.620
97,353
+0.16(+4.62%)
Jan 03, 2023
3.660
3.707
3.372
3.460
55,505
-0.25(-6.74%)
Dec 30, 2022
3.670
3.775
3.610
3.710
30,988
-0.11(-2.88%)
Dec 29, 2022
3.840
3.970
3.750
3.820
31,264
+0.11(+2.96%)
Dec 28, 2022
3.610
3.900
3.610
3.710
42,306
-0.21(-5.36%)
Dec 27, 2022
3.990
4.000
3.800
3.920
53,235
+0.06(+1.55%)
Dec 23, 2022
3.900
4.050
3.800
3.860
37,966
+0.01(+0.26%)
Dec 22, 2022
3.620
3.860
3.620
3.850
15,061
+0.15(+4.05%)
Dec 21, 2022
3.520
3.700
3.520
3.700
10,605
+0.18(+5.11%)
Dec 20, 2022
3.470
3.560
3.400
3.520
6,494
-0.02(-0.56%)
Dec 19, 2022
3.570
3.570
3.390
3.540
10,225
-0.14(-3.69%)
Dec 16, 2022
3.640
3.760
3.580
3.675
6,316
+0.07(+1.81%)
Dec 15, 2022
3.730
3.800
3.610
3.610
14,994
-0.13(-3.48%)
Dec 14, 2022
3.720
3.810
3.720
3.740
4,528
+0.03(+0.81%)
Dec 13, 2022
3.710
3.865
3.600
3.710
38,683
+0.18(+5.10%)
Dec 12, 2022
3.780
3.780
3.530
3.530
19,572
-0.20(-5.36%)
Dec 09, 2022
3.830
3.890
3.690
3.730
23,181
+0.07(+1.91%)
Dec 08, 2022
3.760
3.860
3.610
3.660
48,643
+0.13(+3.68%)
Dec 07, 2022
3.450
3.570
3.450
3.530
15,044
-0.04(-1.12%)
Dec 06, 2022
3.630
3.750
3.460
3.570
28,202
-0.04(-1.11%)
Dec 05, 2022
3.440
3.710
3.430
3.610
44,788
+0.35(+10.74%)
Dec 02, 2022
3.120
3.510
3.120
3.260
18,748
+0.06(+1.87%)
Dec 01, 2022
3.280
3.360
3.100
3.200
22,108
+0.09(+2.89%)
Nov 30, 2022
2.910
3.130
2.899
3.110
54,741
+0.40(+14.76%)
Nov 29, 2022
2.540
2.830
2.540
2.710
12,847
+0.14(+5.45%)
Nov 28, 2022
2.627
2.697
2.550
2.570
48,525
-0.15(-5.51%)
Nov 25, 2022
2.700
2.860
2.655
2.720
5,161
+0.02(+0.74%)
Nov 23, 2022
2.820
2.830
2.620
2.700
9,096
-0.08(-2.88%)
Nov 22, 2022
2.720
2.840
2.720
2.780
2,286
+0.00(+0.00%)
Nov 21, 2022
2.640
2.780
2.640
2.780
6,350
+0.06(+2.21%)
Nov 18, 2022
2.720
2.848
2.710
2.720
16,537
-0.07(-2.51%)
Nov 17, 2022
2.750
2.999
2.710
2.790
11,431
+0.04(+1.45%)
Nov 16, 2022
2.770
2.850
2.671
2.750
16,935
-0.08(-2.83%)
Nov 15, 2022
2.900
3.000
2.830
2.830
20,973
+0.08(+2.91%)
Nov 14, 2022
2.890
2.940
2.740
2.750
41,858
-0.12(-4.18%)
Nov 11, 2022
2.580
2.930
2.580
2.870
38,219
+0.32(+12.55%)
Nov 10, 2022
2.570
2.590
2.530
2.550
14,225
+0.07(+2.82%)
Nov 09, 2022
2.500
2.520
2.400
2.480
7,820
-0.03(-1.20%)
Nov 08, 2022
2.650
2.650
2.510
2.510
15,819
-0.09(-3.46%)
Nov 07, 2022
2.630
2.670
2.540
2.600
16,500
-0.05(-1.89%)
Nov 04, 2022
2.720
2.780
2.620
2.650
19,418
+0.03(+1.15%)
Nov 03, 2022
2.500
2.658
2.398
2.620
9,884
+0.11(+4.38%)
Nov 02, 2022
2.500
2.663
2.460
2.510
48,394
+0.05(+2.03%)
Nov 01, 2022
2.550
2.603
2.450
2.460
42,631
+0.01(+0.41%)
Oct 31, 2022
2.440
2.510
2.320
2.450
22,073
+0.02(+0.82%)
Oct 28, 2022
2.550
2.550
2.400
2.430
17,228
-0.12(-4.71%)
Oct 27, 2022
2.670
2.675
2.550
2.550
13,663
-0.14(-5.20%)
Oct 26, 2022
2.570
2.730
2.570
2.690
12,250
+0.19(+7.41%)
Oct 25, 2022
2.450
2.575
2.440
2.505
11,525
+0.07(+3.07%)
Oct 24, 2022
2.700
2.700
2.360
2.430
53,243
-0.28(-10.33%)
Oct 21, 2022
2.740
2.750
2.700
2.710
22,056
+0.01(+0.37%)
Oct 20, 2022
2.720
2.800
2.700
2.700
13,653
-0.02(-0.74%)
Oct 19, 2022
2.860
2.940
2.710
2.720
10,817
-0.13(-4.56%)
Oct 18, 2022
2.950
2.986
2.850
2.850
10,498
-0.09(-3.06%)
Oct 17, 2022
2.950
3.110
2.850
2.940
19,466
-0.06(-2.00%)
Oct 14, 2022
3.030
3.160
3.000
3.000
12,636
-0.13(-4.10%)
Oct 13, 2022
2.850
3.190
2.850
3.128
23,351
+0.14(+4.62%)
Oct 12, 2022
3.100
3.187
2.960
2.990
12,294
+0.01(+0.34%)
Oct 11, 2022
3.030
3.050
2.900
2.980
10,895
-0.04(-1.32%)
Oct 10, 2022
3.100
3.160
3.020
3.020
11,340
-0.07(-2.27%)
Oct 07, 2022
3.260
3.260
3.020
3.090
5,495
-0.16(-4.92%)
Oct 06, 2022
3.230
3.300
3.230
3.250
2,630
+0.02(+0.62%)
Oct 05, 2022
3.390
3.390
3.210
3.230
9,446
-0.11(-3.29%)
Oct 04, 2022
3.130
3.360
3.130
3.340
28,373
+0.28(+9.15%)
Oct 03, 2022
3.390
3.400
3.060
3.060
12,680
-0.33(-9.73%)
Sep 30, 2022
3.450
3.510
3.360
3.390
2,701
-0.04(-1.17%)
Sep 29, 2022
3.390
3.500
3.320
3.430
9,186
-0.07(-2.00%)
Sep 28, 2022
3.550
3.660
3.480
3.500
10,781
-0.01(-0.28%)
Sep 27, 2022
3.680
3.810
3.500
3.510
6,534
-0.07(-1.96%)
Sep 26, 2022
3.680
3.750
3.530
3.580
10,309
-0.16(-4.28%)
Sep 23, 2022
3.780
3.845
3.700
3.740
10,121
-0.10(-2.60%)
Sep 22, 2022
3.900
4.060
3.800
3.840
14,923
+0.06(+1.59%)
Sep 21, 2022
3.940
4.062
3.780
3.780
1,385,671
-0.11(-2.83%)
Sep 20, 2022
3.870
3.930
3.870
3.890
3,790
-0.03(-0.77%)
Sep 19, 2022
3.790
4.059
3.750
3.920
6,454
+0.06(+1.55%)
Sep 16, 2022
3.930
3.995
3.800
3.860
16,012
-0.12(-3.02%)
Sep 15, 2022
4.000
4.055
3.820
3.980
9,135
+0.02(+0.51%)
Sep 14, 2022
3.920
4.050
3.920
3.960
24,722
+0.18(+4.76%)
Sep 13, 2022
3.990
4.130
3.760
3.780
13,693
-0.27(-6.67%)
Sep 12, 2022
4.060
4.200
4.050
4.050
12,456
-0.01(-0.25%)
Sep 09, 2022
4.090
4.120
4.020
4.060
13,618
+0.07(+1.75%)
Sep 08, 2022
4.140
4.143
3.990
3.990
9,379
-0.15(-3.60%)
Sep 07, 2022
4.090
4.190
4.090
4.139
19,449
+0.10(+2.45%)
Sep 06, 2022
4.160
4.190
4.016
4.040
15,917
-0.11(-2.65%)
Sep 02, 2022
4.150
4.330
4.150
4.150
4,003
+0.00(+0.00%)
Sep 01, 2022
4.210
4.350
4.150
4.150
3,362
-0.06(-1.43%)
Aug 31, 2022
4.220
4.365
4.210
4.210
5,257
-0.02(-0.47%)
Aug 30, 2022
4.370
4.390
4.210
4.230
8,678
-0.14(-3.20%)
Aug 29, 2022
4.370
4.450
4.370
4.370
1,870
-0.10(-2.24%)
Aug 26, 2022
4.520
4.560
4.400
4.470
13,260
+0.08(+1.82%)
Aug 25, 2022
4.340
4.600
4.340
4.390
4,137
-0.05(-1.13%)
Aug 24, 2022
4.510
4.640
4.344
4.440
11,804
-0.21(-4.52%)
Aug 23, 2022
4.450
4.650
4.390
4.650
38,744
+0.30(+6.90%)
Aug 22, 2022
4.340
4.350
4.000
4.350
10,420
+0.07(+1.64%)
Aug 19, 2022
4.130
4.290
4.125
4.280
4,709
+0.09(+2.15%)
Aug 18, 2022
4.190
4.250
4.070
4.190
8,302
+0.09(+2.20%)
Aug 17, 2022
4.070
4.350
4.040
4.100
40,607
+0.03(+0.74%)
Aug 16, 2022
4.030
4.140
4.027
4.070
2,795
+0.10(+2.52%)
Aug 15, 2022
3.980
4.100
3.960
3.970
4,573
-0.18(-4.34%)
Aug 12, 2022
3.920
4.150
3.900
4.150
20,384
+0.13(+3.23%)
Aug 11, 2022
4.100
4.210
3.900
4.020
9,976
-0.03(-0.74%)
Aug 10, 2022
4.180
4.260
4.050
4.050
5,561
-0.10(-2.41%)
Aug 09, 2022
4.150
4.200
4.090
4.150
4,032
+0.00(+0.00%)
Aug 08, 2022
4.100
4.415
4.100
4.150
4,806
-0.06(-1.43%)
Aug 05, 2022
4.070
4.325
4.070
4.210
10,190
+0.02(+0.48%)
Aug 04, 2022
3.990
4.224
3.990
4.190
9,654
+0.26(+6.62%)
Aug 03, 2022
3.940
4.080
3.900
3.930
7,562
-0.09(-2.23%)
Aug 02, 2022
3.942
4.080
3.800
4.020
6,327
+0.10(+2.55%)
Aug 01, 2022
3.960
3.990
3.860
3.920
4,314
-0.01(-0.25%)
Jul 29, 2022
4.150
4.150
3.800
3.930
15,204
-0.05(-1.26%)
Jul 28, 2022
3.970
4.110
3.970
3.980
9,533
-0.03(-0.75%)
Jul 27, 2022
4.060
4.140
3.950
4.010
16,873
+0.03(+0.75%)
Jul 26, 2022
4.000
4.040
3.930
3.980
7,107
-0.07(-1.73%)
Jul 25, 2022
4.150
4.150
3.990
4.050
22,038
+0.07(+1.76%)
Jul 22, 2022
4.000
4.140
3.980
3.980
25,441
-0.08(-1.97%)
Jul 21, 2022
4.140
4.140
4.020
4.060
22,464
-0.04(-0.98%)
Jul 20, 2022
4.090
4.150
4.030
4.100
4,335
+0.04(+0.99%)
Jul 19, 2022
4.040
4.120
3.960
4.060
14,038
-0.01(-0.25%)
Jul 18, 2022
4.010
4.120
3.960
4.070
22,056
+0.03(+0.74%)
Jul 15, 2022
4.000
4.080
3.960
4.040
4,571
+0.09(+2.28%)
Jul 14, 2022
3.780
4.030
3.780
3.950
5,186
-0.02(-0.50%)
Jul 13, 2022
3.950
3.980
3.910
3.970
6,578
+0.05(+1.28%)
Jul 12, 2022
3.920
4.120
3.900
3.920
13,205
+0.06(+1.55%)
Jul 11, 2022
3.910
4.118
3.700
3.860
29,057
-0.17(-4.22%)
Jul 08, 2022
4.000
4.230
3.900
4.030
51,244
+0.02(+0.50%)
Jul 07, 2022
3.870
4.050
3.870
4.010
30,271
+0.11(+2.82%)
Jul 06, 2022
3.930
3.960
3.730
3.900
7,441
+0.02(+0.52%)
Jul 05, 2022
3.900
4.030
3.870
3.880
15,671
-0.09(-2.27%)
Jul 01, 2022
4.050
4.170
3.910
3.970
12,403
-0.19(-4.57%)
Jun 30, 2022
3.970
4.160
3.970
4.160
22,670
+0.23(+5.85%)
Jun 29, 2022
4.200
4.280
3.830
3.930
12,492
-0.19(-4.61%)
Jun 28, 2022
4.250
4.400
4.000
4.120
30,873
+0.18(+4.57%)
Jun 27, 2022
4.050
4.050
3.940
3.940
6,544
-0.05(-1.25%)
Jun 24, 2022
4.060
4.063
3.890
3.990
33,263
-0.01(-0.25%)
Jun 23, 2022
3.970
4.045
3.830
4.000
126,431
+0.03(+0.76%)
Jun 22, 2022
3.720
4.000
3.720
3.970
84,840
+0.14(+3.66%)
Jun 21, 2022
3.570
3.990
3.570
3.830
40,502
+0.22(+6.09%)
Jun 17, 2022
3.670
3.674
3.500
3.610
4,446
+0.00(+0.00%)
Jun 16, 2022
3.740
3.780
3.510
3.610
9,815
-0.13(-3.48%)
Jun 15, 2022
3.480
3.770
3.480
3.740
11,460
+0.15(+4.11%)
Jun 14, 2022
3.510
3.680
3.350
3.592
17,653
-0.08(-2.25%)
Jun 13, 2022
3.810
3.877
3.640
3.675
18,902
-0.24(-6.01%)
Jun 10, 2022
4.100
4.100
3.820
3.910
3,947
-0.03(-0.76%)
Jun 09, 2022
3.870
3.997
3.849
3.940
13,976
-0.06(-1.50%)
Jun 08, 2022
4.010
4.168
3.830
4.000
33,499
+0.03(+0.76%)
Jun 07, 2022
4.140
4.350
3.910
3.970
23,074
-0.24(-5.70%)
Jun 06, 2022
3.960
4.250
3.960
4.210
8,703
+0.37(+9.64%)
Jun 03, 2022
3.920
3.985
3.780
3.840
25,914
-0.08(-2.04%)
Jun 02, 2022
4.090
4.320
3.920
3.920
14,039
-0.08(-2.00%)
Jun 01, 2022
4.260
4.260
3.910
4.000
27,010
-0.29(-6.76%)
May 31, 2022
4.230
4.390
4.200
4.290
33,892
+0.25(+6.19%)
May 27, 2022
4.110
4.230
4.010
4.040
18,704
-0.17(-4.04%)
May 26, 2022
4.090
4.350
3.980
4.210
23,032
-0.07(-1.64%)
May 25, 2022
3.940
4.280
3.900
4.280
9,000
+0.32(+8.08%)
May 24, 2022
4.030
4.140
3.960
3.960
7,374
-0.15(-3.65%)
May 23, 2022
4.060
4.110
3.990
4.110
5,969
+0.14(+3.53%)
May 20, 2022
3.980
4.150
3.790
3.970
24,947
-0.03(-0.75%)
May 19, 2022
3.950
4.080
3.950
4.000
10,385
+0.01(+0.25%)
May 18, 2022
3.920
4.040
3.770
3.990
17,708
-0.02(-0.50%)
May 17, 2022
4.060
4.149
3.930
4.010
14,402
+0.01(+0.25%)
May 16, 2022
4.000
4.080
4.000
4.000
12,464
+0.03(+0.76%)
May 13, 2022
3.880
4.149
3.760
3.970
29,780
+0.03(+0.76%)
May 12, 2022
4.190
4.190
3.920
3.940
17,172
-0.09(-2.23%)
May 11, 2022
3.785
4.090
3.750
4.030
38,567
+0.26(+6.90%)
May 10, 2022
3.530
3.870
3.395
3.770
26,747
+0.48(+14.59%)
May 09, 2022
3.640
3.640
3.270
3.290
29,107
-0.49(-12.96%)
May 06, 2022
3.960
3.960
3.700
3.780
20,474
-0.14(-3.57%)
May 05, 2022
3.950
4.040
3.850
3.920
26,099
-0.06(-1.51%)
May 04, 2022
4.010
4.210
3.905
3.980
36,350
-0.17(-4.10%)
May 03, 2022
4.410
4.470
4.070
4.150
24,948
-0.06(-1.43%)
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.