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
RPC Inc
(NY:
RES
)
6.780
+0.020 (+0.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
4.762
5.003
4.675
4.685
715,148
-0.17(-3.57%)
Apr 29, 2021
5.022
5.254
4.839
4.859
1,359,278
-0.11(-2.14%)
Apr 28, 2021
4.820
5.090
4.637
4.965
906,177
+0.14(+3.00%)
Apr 27, 2021
4.743
4.839
4.627
4.820
893,274
+0.12(+2.46%)
Apr 26, 2021
4.598
4.781
4.598
4.704
608,281
+0.11(+2.31%)
Apr 23, 2021
4.579
4.704
4.492
4.598
870,335
+0.02(+0.42%)
Apr 22, 2021
4.695
4.695
4.511
4.579
641,116
-0.06(-1.25%)
Apr 21, 2021
4.598
4.714
4.478
4.637
1,099,141
+0.04(+0.84%)
Apr 20, 2021
4.801
4.878
4.492
4.598
653,241
-0.25(-5.17%)
Apr 19, 2021
4.887
4.955
4.781
4.849
848,498
-0.05(-0.98%)
Apr 16, 2021
5.100
5.196
4.887
4.897
418,155
-0.14(-2.87%)
Apr 15, 2021
5.321
5.331
5.003
5.042
955,287
-0.30(-5.60%)
Apr 14, 2021
5.013
5.437
4.974
5.341
809,219
+0.40(+8.20%)
Apr 13, 2021
5.032
5.073
4.830
4.936
588,795
-0.11(-2.10%)
Apr 12, 2021
5.254
5.283
4.965
5.042
876,305
-0.16(-3.15%)
Apr 09, 2021
5.244
5.398
5.172
5.206
736,102
-0.04(-0.74%)
Apr 08, 2021
5.157
5.316
5.003
5.244
970,297
-0.02(-0.37%)
Apr 07, 2021
5.225
5.360
5.148
5.263
531,677
+0.07(+1.30%)
Apr 06, 2021
5.244
5.533
5.153
5.196
702,566
-0.01(-0.19%)
Apr 05, 2021
5.447
5.447
5.071
5.206
889,092
-0.24(-4.42%)
Apr 01, 2021
5.244
5.447
5.138
5.447
986,518
+0.24(+4.63%)
Mar 31, 2021
4.994
5.273
4.916
5.206
944,020
+0.18(+3.65%)
Mar 30, 2021
5.042
5.215
4.984
5.022
524,269
-0.05(-0.95%)
Mar 29, 2021
5.090
5.215
5.003
5.071
768,021
-0.13(-2.59%)
Mar 26, 2021
5.119
5.235
5.013
5.206
1,123,241
+0.25(+5.06%)
Mar 25, 2021
4.675
5.013
4.627
4.955
1,032,917
+0.14(+3.01%)
Mar 24, 2021
4.801
5.061
4.762
4.810
1,597,661
+0.14(+3.10%)
Mar 23, 2021
4.733
4.859
4.632
4.666
1,260,160
-0.25(-5.10%)
Mar 22, 2021
5.013
5.056
4.820
4.916
993,048
-0.15(-3.04%)
Mar 19, 2021
5.071
5.341
5.013
5.071
3,962,983
+0.01(+0.19%)
Mar 18, 2021
5.476
5.524
4.955
5.061
1,717,244
-0.45(-8.22%)
Mar 17, 2021
5.495
5.630
5.379
5.514
1,080,168
-0.02(-0.35%)
Mar 16, 2021
5.765
5.765
5.427
5.533
1,192,820
-0.24(-4.17%)
Mar 15, 2021
6.044
6.179
5.697
5.774
1,663,631
-0.31(-5.07%)
Mar 12, 2021
6.420
6.493
5.900
6.083
1,305,192
-0.34(-5.26%)
Mar 11, 2021
6.497
6.546
6.160
6.420
1,416,351
-0.11(-1.62%)
Mar 10, 2021
6.285
6.574
6.256
6.526
1,013,594
+0.25(+3.99%)
Mar 09, 2021
6.806
6.815
6.179
6.276
1,666,089
-0.63(-9.08%)
Mar 08, 2021
6.931
7.162
6.488
6.902
1,587,371
-0.02(-0.28%)
Mar 05, 2021
6.478
6.921
6.218
6.921
1,898,763
+0.61(+9.62%)
Mar 04, 2021
6.333
6.478
5.967
6.314
1,547,835
+0.07(+1.08%)
Mar 03, 2021
5.977
6.295
5.929
6.247
1,049,551
+0.38(+6.40%)
Mar 02, 2021
6.121
6.208
5.851
5.871
1,357,036
-0.35(-5.58%)
Mar 01, 2021
6.295
6.382
5.977
6.218
1,871,283
+0.10(+1.57%)
Feb 26, 2021
6.064
6.285
5.900
6.121
1,577,703
-0.04(-0.63%)
Feb 25, 2021
5.688
6.256
5.678
6.160
2,528,705
+0.47(+8.30%)
Feb 24, 2021
5.244
5.707
5.196
5.688
1,196,344
+0.47(+9.06%)
Feb 23, 2021
5.196
5.283
4.965
5.215
709,727
-0.07(-1.28%)
Feb 22, 2021
4.791
5.341
4.743
5.283
930,856
+0.47(+9.82%)
Feb 19, 2021
4.772
4.897
4.733
4.810
528,321
+0.08(+1.63%)
Feb 18, 2021
4.955
5.080
4.724
4.733
652,540
-0.28(-5.58%)
Feb 17, 2021
4.810
5.220
4.695
5.013
1,456,939
+0.20(+4.21%)
Feb 16, 2021
4.791
4.902
4.704
4.810
907,908
+0.14(+3.10%)
Feb 12, 2021
4.579
4.675
4.502
4.666
652,284
+0.06(+1.26%)
Feb 11, 2021
4.897
4.965
4.608
4.608
1,242,004
-0.33(-6.64%)
Feb 10, 2021
4.772
4.955
4.646
4.936
1,573,842
+0.19(+4.07%)
Feb 09, 2021
5.051
5.138
4.724
4.743
750,043
-0.38(-7.34%)
Feb 08, 2021
4.994
5.157
4.965
5.119
959,611
+0.18(+3.71%)
Feb 05, 2021
4.830
4.965
4.666
4.936
747,202
+0.13(+2.61%)
Feb 04, 2021
4.724
4.820
4.511
4.810
1,115,632
+0.04(+0.81%)
Feb 03, 2021
4.907
4.936
4.579
4.772
1,638,176
-0.09(-1.79%)
Feb 02, 2021
4.878
5.225
4.733
4.859
1,627,503
+0.11(+2.23%)
Feb 01, 2021
4.425
4.791
4.338
4.753
1,223,151
+0.45(+10.54%)
Jan 29, 2021
4.386
4.473
4.251
4.299
1,057,265
-0.13(-3.04%)
Jan 28, 2021
4.377
4.685
4.357
4.434
1,990,412
+0.09(+2.00%)
Jan 27, 2021
3.673
4.531
3.654
4.348
2,089,105
+0.62(+16.54%)
Jan 26, 2021
3.721
3.827
3.663
3.731
602,495
+0.06(+1.57%)
Jan 25, 2021
3.673
3.692
3.490
3.673
683,108
-0.06(-1.55%)
Jan 22, 2021
3.432
3.731
3.393
3.731
777,389
+0.19(+5.45%)
Jan 21, 2021
3.663
3.673
3.485
3.538
806,996
-0.14(-3.93%)
Jan 20, 2021
3.760
3.760
3.557
3.682
680,551
-0.05(-1.29%)
Jan 19, 2021
3.798
3.798
3.639
3.731
454,718
+0.04(+1.04%)
Jan 15, 2021
3.875
3.923
3.673
3.692
696,164
-0.21(-5.43%)
Jan 14, 2021
3.798
3.957
3.798
3.904
745,565
+0.14(+3.85%)
Jan 13, 2021
3.952
3.952
3.702
3.760
871,180
-0.14(-3.70%)
Jan 12, 2021
3.567
4.039
3.556
3.904
1,535,586
+0.41(+11.88%)
Jan 11, 2021
3.470
3.576
3.441
3.490
407,413
-0.04(-1.09%)
Jan 08, 2021
3.605
3.610
3.470
3.528
479,151
+0.00(+0.00%)
Jan 07, 2021
3.731
3.750
3.470
3.528
757,045
-0.17(-4.69%)
Jan 06, 2021
3.721
3.798
3.576
3.702
959,234
+0.10(+2.67%)
Jan 05, 2021
3.326
3.769
3.326
3.605
1,021,624
+0.33(+10.00%)
Jan 04, 2021
3.114
3.326
3.114
3.278
1,296,640
+0.24(+7.94%)
Dec 31, 2020
3.037
3.037
3.037
565,751
-0.06(-1.87%)
Dec 30, 2020
3.017
3.114
2.998
3.094
565,751
+0.08(+2.56%)
Dec 29, 2020
3.046
3.085
2.940
3.017
702,638
-0.01(-0.32%)
Dec 28, 2020
3.085
3.172
3.008
3.027
758,445
-0.04(-1.26%)
Dec 24, 2020
3.191
3.191
3.037
3.066
273,341
-0.09(-2.75%)
Dec 23, 2020
3.085
3.229
3.075
3.152
1,504,777
+0.09(+2.83%)
Dec 22, 2020
3.133
3.133
3.017
3.066
1,427,118
-0.07(-2.15%)
Dec 21, 2020
3.066
3.282
3.046
3.133
1,235,918
-0.07(-2.11%)
Dec 18, 2020
3.384
3.432
3.181
3.200
2,342,540
-0.17(-5.14%)
Dec 17, 2020
3.615
3.654
3.364
3.374
754,860
-0.19(-5.41%)
Dec 16, 2020
3.644
3.673
3.538
3.567
535,868
-0.04(-1.07%)
Dec 15, 2020
3.528
3.644
3.490
3.605
494,764
+0.13(+3.60%)
Dec 14, 2020
3.740
3.798
3.422
3.480
786,586
-0.22(-5.99%)
Dec 11, 2020
3.711
3.732
3.528
3.702
992,120
-0.04(-1.03%)
Dec 10, 2020
3.470
3.769
3.403
3.740
896,987
+0.26(+7.48%)
Dec 09, 2020
3.596
3.634
3.432
3.480
358,758
-0.04(-1.10%)
Dec 08, 2020
3.374
3.548
3.374
3.519
386,787
+0.10(+2.82%)
Dec 07, 2020
3.403
3.466
3.331
3.422
423,193
-0.03(-0.84%)
Dec 04, 2020
3.210
3.470
3.210
3.451
549,068
+0.23(+7.19%)
Dec 03, 2020
3.220
3.289
3.143
3.220
349,737
+0.03(+0.91%)
Dec 02, 2020
3.085
3.340
3.056
3.191
454,636
+0.10(+3.12%)
Dec 01, 2020
3.085
3.133
3.008
3.094
458,107
+0.11(+3.55%)
Nov 30, 2020
3.239
3.268
2.959
2.988
812,821
-0.29(-8.82%)
Nov 27, 2020
3.384
3.432
3.249
3.278
310,271
-0.20(-5.82%)
Nov 25, 2020
3.470
3.499
3.374
3.480
483,819
-0.04(-1.10%)
Nov 24, 2020
3.422
3.661
3.413
3.519
1,434,750
+0.18(+5.49%)
Nov 23, 2020
2.998
3.355
2.940
3.335
1,067,654
+0.40(+13.82%)
Nov 20, 2020
3.008
3.066
2.892
2.931
532,263
-0.11(-3.49%)
Nov 19, 2020
2.940
3.099
2.882
3.037
822,610
+0.07(+2.27%)
Nov 18, 2020
2.940
3.191
2.911
2.969
974,369
+0.03(+0.98%)
Nov 17, 2020
2.796
2.998
2.709
2.940
1,318,078
+0.08(+2.69%)
Nov 16, 2020
2.699
2.931
2.690
2.863
1,298,054
+0.29(+11.24%)
Nov 13, 2020
2.526
2.593
2.468
2.574
502,180
+0.08(+3.09%)
Nov 12, 2020
2.526
2.592
2.458
2.497
362,365
-0.08(-3.00%)
Nov 11, 2020
2.670
2.670
2.511
2.574
276,368
-0.06(-2.20%)
Nov 10, 2020
2.612
2.690
2.516
2.632
978,660
-0.06(-2.15%)
Nov 09, 2020
2.497
2.786
2.477
2.690
1,270,953
+0.44(+19.74%)
Nov 06, 2020
2.294
2.343
2.236
2.246
675,106
-0.03(-1.27%)
Nov 05, 2020
2.333
2.400
2.256
2.275
444,514
-0.04(-1.67%)
Nov 04, 2020
2.420
2.506
2.265
2.314
433,922
-0.15(-6.25%)
Nov 03, 2020
2.506
2.632
2.410
2.468
1,141,873
+0.01(+0.39%)
Nov 02, 2020
2.391
2.468
2.314
2.458
1,143,965
+0.16(+7.14%)
Oct 30, 2020
2.265
2.304
2.198
2.294
866,393
+0.04(+1.71%)
Oct 29, 2020
2.265
2.294
2.150
2.256
447,905
+0.00(+0.00%)
Oct 28, 2020
2.612
2.612
2.256
2.256
575,997
-0.30(-11.70%)
Oct 27, 2020
2.545
2.593
2.477
2.555
426,245
+0.01(+0.38%)
Oct 26, 2020
2.622
2.622
2.497
2.545
451,918
-0.12(-4.35%)
Oct 23, 2020
2.670
2.757
2.622
2.661
424,379
+0.01(+0.36%)
Oct 22, 2020
2.574
2.670
2.526
2.651
966,584
+0.08(+3.00%)
Oct 21, 2020
2.584
2.622
2.530
2.574
225,145
-0.01(-0.37%)
Oct 20, 2020
2.526
2.603
2.526
2.584
237,043
+0.09(+3.47%)
Oct 19, 2020
2.545
2.603
2.468
2.497
294,071
-0.01(-0.38%)
Oct 16, 2020
2.593
2.608
2.497
2.506
524,691
-0.13(-5.11%)
Oct 15, 2020
2.526
2.661
2.487
2.641
425,772
+0.07(+2.62%)
Oct 14, 2020
2.535
2.651
2.535
2.574
311,331
+0.05(+1.91%)
Oct 13, 2020
2.593
2.612
2.468
2.526
524,025
-0.13(-4.73%)
Oct 12, 2020
2.699
2.728
2.555
2.651
992,693
-0.07(-2.48%)
Oct 09, 2020
2.853
2.873
2.709
2.718
753,322
-0.06(-2.08%)
Oct 08, 2020
2.767
2.834
2.757
2.776
680,158
+0.06(+2.13%)
Oct 07, 2020
2.709
2.752
2.651
2.718
465,165
+0.03(+1.08%)
Oct 06, 2020
2.786
2.844
2.641
2.690
572,250
-0.06(-2.11%)
Oct 05, 2020
2.699
2.786
2.690
2.747
469,895
+0.07(+2.52%)
Oct 02, 2020
2.516
2.738
2.506
2.680
549,483
+0.07(+2.58%)
Oct 01, 2020
2.506
2.622
2.468
2.612
1,818,863
+0.07(+2.65%)
Sep 30, 2020
2.593
2.670
2.497
2.545
787,302
-0.05(-1.86%)
Sep 29, 2020
2.545
2.603
2.420
2.593
779,596
+0.03(+1.13%)
Sep 28, 2020
2.487
2.632
2.468
2.564
864,853
+0.13(+5.56%)
Sep 25, 2020
2.410
2.468
2.333
2.429
628,944
-0.03(-1.18%)
Sep 24, 2020
2.381
2.487
2.314
2.458
768,862
+0.03(+1.19%)
Sep 23, 2020
2.902
2.902
2.429
2.429
1,390,542
-0.45(-15.72%)
Sep 22, 2020
2.834
2.892
2.834
2.882
605,170
+0.04(+1.36%)
Sep 21, 2020
2.988
3.017
2.791
2.844
719,180
-0.26(-8.39%)
Sep 18, 2020
3.085
3.307
3.056
3.104
2,937,460
+0.03(+0.94%)
Sep 17, 2020
2.969
3.090
2.955
3.075
680,092
+0.04(+1.27%)
Sep 16, 2020
2.979
3.075
2.892
3.037
936,560
+0.08(+2.61%)
Sep 15, 2020
2.921
3.066
2.916
2.959
653,912
+0.03(+0.99%)
Sep 14, 2020
2.863
2.931
2.796
2.931
1,312,634
+0.05(+1.67%)
Sep 11, 2020
2.979
2.988
2.844
2.882
831,020
-0.08(-2.61%)
Sep 10, 2020
3.085
3.133
2.959
2.959
811,033
-0.12(-3.76%)
Sep 09, 2020
3.200
3.229
3.037
3.075
788,380
-0.09(-2.74%)
Sep 08, 2020
3.181
3.249
3.056
3.162
1,278,837
-0.08(-2.38%)
Sep 04, 2020
3.172
3.249
3.143
3.239
703,529
+0.13(+4.02%)
Sep 03, 2020
2.921
3.152
2.902
3.114
567,388
+0.17(+5.90%)
Sep 02, 2020
2.988
3.037
2.902
2.940
473,298
-0.07(-2.24%)
Sep 01, 2020
2.998
3.046
2.921
3.008
409,575
-0.01(-0.32%)
Aug 31, 2020
3.123
3.143
3.017
3.017
597,389
-0.09(-2.80%)
Aug 28, 2020
3.017
3.152
2.950
3.104
484,649
+0.13(+4.21%)
Aug 27, 2020
2.950
2.988
2.873
2.979
508,910
+0.03(+0.98%)
Aug 26, 2020
3.085
3.085
2.902
2.950
440,743
-0.14(-4.67%)
Aug 25, 2020
3.123
3.181
3.037
3.094
434,158
+0.02(+0.63%)
Aug 24, 2020
2.940
3.104
2.882
3.075
512,408
+0.15(+5.28%)
Aug 21, 2020
3.085
3.133
2.882
2.921
961,518
-0.17(-5.61%)
Aug 20, 2020
3.172
3.172
3.085
3.094
900,337
-0.14(-4.46%)
Aug 19, 2020
3.220
3.287
3.172
3.239
459,066
+0.02(+0.60%)
Aug 18, 2020
3.307
3.331
3.200
3.220
403,738
-0.12(-3.47%)
Aug 17, 2020
3.355
3.374
3.278
3.335
521,072
+0.00(+0.00%)
Aug 14, 2020
3.297
3.384
3.297
3.335
420,437
+0.00(+0.00%)
Aug 13, 2020
3.374
3.432
3.316
3.335
342,255
-0.09(-2.54%)
Aug 12, 2020
3.461
3.509
3.374
3.422
545,738
+0.04(+1.14%)
Aug 11, 2020
3.374
3.576
3.345
3.384
785,845
+0.05(+1.45%)
Aug 10, 2020
3.181
3.364
3.181
3.335
697,202
+0.18(+5.81%)
Aug 07, 2020
3.172
3.215
3.133
3.152
570,956
-0.04(-1.21%)
Aug 06, 2020
3.200
3.258
3.162
3.191
489,257
-0.01(-0.30%)
Aug 05, 2020
3.229
3.268
3.133
3.200
873,369
+0.04(+1.22%)
Aug 04, 2020
2.940
3.172
2.940
3.162
1,224,415
+0.21(+7.19%)
Aug 03, 2020
2.873
2.979
2.844
2.950
702,071
+0.09(+3.03%)
Jul 31, 2020
2.921
2.950
2.771
2.863
1,915,775
-0.08(-2.62%)
Jul 30, 2020
3.085
3.104
2.935
2.940
945,302
-0.21(-6.73%)
Jul 29, 2020
3.066
3.162
2.940
3.152
2,875,436
+0.15(+5.14%)
Jul 28, 2020
3.162
3.229
2.988
2.998
520,215
-0.22(-6.89%)
Jul 27, 2020
3.094
3.229
2.979
3.220
697,024
+0.12(+3.73%)
Jul 24, 2020
3.181
3.316
3.104
3.104
902,700
-0.07(-2.13%)
Jul 23, 2020
3.104
3.210
3.094
3.172
805,895
+0.01(+0.30%)
Jul 22, 2020
3.229
3.258
3.094
3.162
692,717
-0.13(-3.81%)
Jul 21, 2020
3.104
3.413
3.070
3.287
1,365,053
+0.26(+8.60%)
Jul 20, 2020
2.940
3.133
2.921
3.027
754,337
+0.06(+1.95%)
Jul 17, 2020
3.046
3.106
2.969
2.969
519,400
-0.09(-2.84%)
Jul 16, 2020
3.066
3.094
2.940
3.056
613,598
-0.02(-0.63%)
Jul 15, 2020
3.008
3.114
2.979
3.075
688,941
+0.18(+6.33%)
Jul 14, 2020
2.680
2.902
2.670
2.892
469,675
+0.21(+7.91%)
Jul 13, 2020
2.786
2.825
2.670
2.680
541,342
-0.09(-3.14%)
Jul 10, 2020
2.680
2.825
2.680
2.767
452,595
+0.02(+0.70%)
Jul 09, 2020
2.873
2.911
2.738
2.747
970,847
-0.11(-3.72%)
Jul 08, 2020
2.834
2.940
2.805
2.853
1,092,083
+0.01(+0.34%)
Jul 07, 2020
2.892
2.902
2.820
2.844
530,305
-0.10(-3.28%)
Jul 06, 2020
2.940
3.017
2.825
2.940
535,647
+0.08(+2.69%)
Jul 02, 2020
2.931
2.950
2.800
2.863
435,375
+0.02(+0.68%)
Jul 01, 2020
2.979
3.046
2.776
2.844
654,077
-0.13(-4.22%)
Jun 30, 2020
2.931
2.979
2.853
2.969
422,752
+0.02(+0.65%)
Jun 29, 2020
2.902
3.012
2.863
2.950
447,595
+0.09(+3.03%)
Jun 26, 2020
2.882
2.892
2.757
2.863
1,533,823
-0.04(-1.33%)
Jun 25, 2020
2.844
2.964
2.786
2.902
1,353,447
+0.02(+0.67%)
Jun 24, 2020
3.008
3.027
2.829
2.882
891,394
-0.18(-5.97%)
Jun 23, 2020
3.133
3.172
3.037
3.066
921,530
+0.00(+0.00%)
Jun 22, 2020
3.123
3.133
2.984
3.066
1,305,144
-0.06(-1.85%)
Jun 19, 2020
3.335
3.356
3.070
3.123
2,597,313
-0.11(-3.28%)
Jun 18, 2020
3.133
3.302
3.094
3.229
610,226
+0.07(+2.13%)
Jun 17, 2020
3.422
3.437
3.143
3.162
666,490
-0.24(-7.08%)
Jun 16, 2020
3.519
3.548
3.297
3.403
527,664
+0.06(+1.73%)
Jun 15, 2020
3.181
3.403
3.012
3.345
1,059,115
-0.04(-1.14%)
Jun 12, 2020
3.307
3.403
3.162
3.384
962,140
+0.25(+8.00%)
Jun 11, 2020
3.335
3.441
3.123
3.133
1,018,295
-0.54(-14.70%)
Jun 10, 2020
3.731
3.880
3.461
3.673
746,196
-0.18(-4.75%)
Jun 09, 2020
3.817
3.986
3.750
3.856
1,041,616
-0.09(-2.20%)
Jun 08, 2020
4.136
4.271
3.827
3.943
1,858,829
-0.07(-1.68%)
Jun 05, 2020
3.634
4.078
3.634
4.010
1,543,367
+0.48(+13.66%)
Jun 04, 2020
3.278
3.644
3.253
3.528
2,310,452
+0.24(+7.33%)
Jun 03, 2020
3.229
3.392
3.227
3.287
1,240,464
+0.13(+4.28%)
Jun 02, 2020
3.037
3.200
2.998
3.152
1,592,971
+0.19(+6.51%)
Jun 01, 2020
3.037
3.200
2.959
2.959
710,960
-0.11(-3.46%)
May 29, 2020
3.172
3.181
2.873
3.066
862,866
-0.12(-3.64%)
May 28, 2020
3.403
3.422
3.181
3.181
1,059,079
-0.18(-5.44%)
May 27, 2020
3.249
3.374
3.147
3.364
655,817
+0.12(+3.56%)
May 26, 2020
3.104
3.278
3.104
3.249
923,916
+0.21(+6.98%)
May 22, 2020
3.374
3.393
3.008
3.037
782,990
-0.36(-10.51%)
May 21, 2020
3.326
3.432
3.249
3.393
605,488
+0.08(+2.33%)
May 20, 2020
3.287
3.374
3.229
3.316
1,223,772
+0.13(+4.24%)
May 19, 2020
3.326
3.335
3.152
3.181
744,623
-0.13(-3.79%)
May 18, 2020
2.988
3.355
2.988
3.307
1,472,273
+0.49(+17.47%)
May 15, 2020
2.747
2.906
2.690
2.815
696,475
+0.10(+3.55%)
May 14, 2020
2.699
2.853
2.574
2.718
722,215
-0.02(-0.70%)
May 13, 2020
3.046
3.066
2.685
2.738
778,589
-0.31(-10.13%)
May 12, 2020
3.114
3.181
2.979
3.046
1,312,904
+0.01(+0.32%)
May 11, 2020
3.239
3.258
2.959
3.037
668,967
-0.20(-6.25%)
May 08, 2020
3.066
3.249
3.037
3.239
1,168,988
+0.27(+9.09%)
May 07, 2020
3.008
3.143
2.902
2.969
1,217,284
+0.07(+2.33%)
May 06, 2020
2.998
3.085
2.815
2.902
1,031,522
-0.06(-1.95%)
May 05, 2020
3.200
3.258
2.931
2.959
798,662
-0.07(-2.23%)
May 04, 2020
2.873
3.080
2.747
3.027
680,625
+0.10(+3.29%)
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.