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
Alstom S.A.
(OP:
ALSMY
)
2.200
+0.050 (+2.33%)
Streaming Delayed Price
Updated: 3:59 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 30, 2020
4.060
4.090
3.998
4.040
196,575
-0.08(-1.94%)
Apr 29, 2020
4.110
4.160
4.105
4.120
70,546
+0.07(+1.73%)
Apr 28, 2020
4.100
4.140
4.040
4.050
128,519
-0.07(-1.70%)
Apr 27, 2020
4.120
4.170
4.080
4.120
211,952
-0.03(-0.72%)
Apr 24, 2020
4.080
4.170
4.080
4.150
73,800
+0.06(+1.47%)
Apr 23, 2020
4.210
4.270
4.090
4.090
193,619
-0.15(-3.42%)
Apr 22, 2020
4.270
4.280
4.190
4.235
111,808
-0.04(-1.05%)
Apr 21, 2020
4.220
4.370
4.200
4.280
300,475
-0.00(-0.12%)
Apr 20, 2020
4.270
4.330
4.270
4.285
218,896
-0.00(-0.12%)
Apr 17, 2020
4.275
4.300
4.190
4.290
166,400
+0.31(+7.79%)
Apr 16, 2020
4.020
4.050
3.970
3.980
222,664
-0.01(-0.25%)
Apr 15, 2020
4.027
4.040
3.940
3.990
162,860
-0.23(-5.45%)
Apr 14, 2020
4.240
4.289
4.170
4.220
229,879
+0.00(+0.00%)
Apr 13, 2020
4.215
4.290
4.110
4.220
159,833
-0.01(-0.24%)
Apr 09, 2020
4.250
4.260
4.180
4.230
273,300
-0.00(-0.12%)
Apr 08, 2020
4.228
4.260
4.170
4.235
526,254
+0.00(+0.12%)
Apr 07, 2020
4.170
4.280
4.117
4.230
344,240
+0.23(+5.62%)
Apr 06, 2020
3.940
4.030
3.940
4.005
486,366
+0.11(+2.96%)
Apr 03, 2020
3.885
4.220
3.820
3.890
314,900
-0.08(-2.14%)
Apr 02, 2020
3.985
4.030
3.900
3.975
154,641
+0.00(+0.13%)
Apr 01, 2020
4.030
4.140
3.940
3.970
73,393
-0.14(-3.41%)
Mar 31, 2020
4.170
4.200
4.050
4.110
174,025
+0.00(+0.04%)
Mar 30, 2020
4.125
4.130
4.011
4.109
260,633
-0.10(-2.41%)
Mar 27, 2020
4.060
4.240
4.030
4.210
164,900
+0.05(+1.20%)
Mar 26, 2020
4.200
4.250
4.120
4.160
172,594
-0.06(-1.54%)
Mar 25, 2020
4.100
4.350
4.090
4.225
146,668
+0.31(+8.06%)
Mar 24, 2020
3.780
4.018
3.700
3.910
424,734
+0.33(+9.22%)
Mar 23, 2020
3.630
3.660
3.510
3.580
291,741
-0.09(-2.59%)
Mar 20, 2020
3.880
3.925
3.670
3.675
614,800
-0.10(-2.52%)
Mar 19, 2020
3.530
3.850
3.530
3.770
290,802
+0.36(+10.56%)
Mar 18, 2020
3.420
3.578
3.175
3.410
254,725
-0.46(-11.89%)
Mar 17, 2020
3.728
4.000
3.660
3.870
343,588
-0.11(-2.76%)
Mar 16, 2020
3.740
4.130
3.670
3.980
295,662
-0.38(-8.72%)
Mar 13, 2020
4.385
4.385
4.080
4.360
225,500
+0.17(+3.93%)
Mar 12, 2020
4.275
4.280
4.115
4.195
215,187
-0.40(-8.80%)
Mar 11, 2020
4.777
4.790
4.570
4.600
223,714
-0.33(-6.69%)
Mar 10, 2020
4.928
4.970
4.780
4.930
185,040
+0.14(+3.01%)
Mar 09, 2020
4.803
4.956
4.740
4.786
164,078
-0.16(-3.31%)
Mar 06, 2020
4.840
4.960
4.840
4.950
160,100
-0.08(-1.59%)
Mar 05, 2020
5.060
5.095
5.010
5.030
168,186
-0.09(-1.76%)
Mar 04, 2020
5.110
5.160
5.040
5.120
313,161
+0.04(+0.79%)
Mar 03, 2020
5.085
5.160
5.070
5.080
170,816
+0.05(+0.99%)
Mar 02, 2020
4.930
5.040
4.920
5.030
148,686
+0.18(+3.71%)
Feb 28, 2020
4.787
4.900
4.780
4.850
141,300
-0.14(-2.71%)
Feb 27, 2020
4.980
5.020
4.940
4.985
113,486
-0.00(-0.10%)
Feb 26, 2020
4.950
5.010
4.930
4.990
126,147
+0.12(+2.36%)
Feb 25, 2020
4.900
4.920
4.860
4.875
186,166
-0.03(-0.51%)
Feb 24, 2020
4.920
4.960
4.850
4.900
121,173
-0.25(-4.85%)
Feb 21, 2020
5.090
5.170
5.050
5.150
66,300
+0.11(+2.18%)
Feb 20, 2020
5.005
5.050
4.990
5.040
56,779
-0.09(-1.83%)
Feb 19, 2020
5.160
5.160
5.070
5.134
130,224
-0.13(-2.49%)
Feb 18, 2020
5.140
5.330
5.130
5.265
81,939
-0.02(-0.38%)
Feb 14, 2020
5.240
5.310
5.210
5.285
31,700
-0.02(-0.47%)
Feb 13, 2020
5.287
5.330
5.270
5.310
104,850
+0.07(+1.34%)
Feb 12, 2020
5.170
5.240
5.160
5.240
91,491
+0.07(+1.35%)
Feb 11, 2020
5.050
5.170
5.050
5.170
28,600
+0.06(+1.17%)
Feb 10, 2020
5.090
5.120
5.050
5.110
83,899
-0.05(-0.97%)
Feb 07, 2020
5.115
5.160
5.100
5.160
46,100
-0.04(-0.67%)
Feb 06, 2020
5.180
5.280
5.170
5.195
49,038
-0.01(-0.29%)
Feb 05, 2020
5.220
5.290
5.165
5.210
37,504
+0.00(+0.00%)
Feb 04, 2020
5.180
5.250
5.150
5.210
19,289
-0.05(-0.95%)
Feb 03, 2020
5.240
5.280
5.220
5.260
70,194
-0.01(-0.19%)
Jan 31, 2020
5.260
5.310
5.240
5.270
3,863,100
-0.01(-0.19%)
Jan 30, 2020
5.190
5.280
5.190
5.280
618,667
+0.03(+0.57%)
Jan 29, 2020
5.200
5.270
5.190
5.250
82,307
+0.14(+2.74%)
Jan 28, 2020
5.070
5.110
5.070
5.110
27,770
-0.02(-0.39%)
Jan 27, 2020
5.030
5.140
5.030
5.130
250,716
-0.03(-0.58%)
Jan 24, 2020
5.150
5.180
5.110
5.160
4,645,800
+0.02(+0.39%)
Jan 23, 2020
5.050
5.140
5.050
5.140
4,378,615
+0.07(+1.38%)
Jan 22, 2020
5.090
5.120
5.059
5.070
668,196
-0.17(-3.24%)
Jan 21, 2020
4.980
5.240
4.978
5.240
7,331
+0.24(+4.80%)
Jan 17, 2020
5.000
5.030
4.970
5.000
11,900
+0.02(+0.40%)
Jan 16, 2020
4.955
4.990
4.950
4.980
15,656
+0.06(+1.22%)
Jan 15, 2020
4.890
4.920
4.880
4.920
4,286
+0.05(+1.13%)
Jan 14, 2020
4.850
4.910
4.830
4.865
38,242
+0.02(+0.31%)
Jan 13, 2020
4.790
4.850
4.790
4.850
5,519
+0.06(+1.25%)
Jan 10, 2020
4.770
4.790
4.730
4.790
8,200
-0.01(-0.21%)
Jan 09, 2020
4.770
4.800
4.767
4.800
5,755
-0.00(-0.10%)
Jan 08, 2020
4.750
4.846
4.750
4.805
6,369
+0.08(+1.80%)
Jan 07, 2020
4.660
4.720
4.660
4.720
13,511
+0.01(+0.21%)
Jan 06, 2020
4.680
4.720
4.650
4.710
14,304
-0.03(-0.63%)
Jan 03, 2020
4.690
4.740
4.690
4.740
29,500
-0.02(-0.42%)
Jan 02, 2020
4.720
4.760
4.720
4.760
17,310
+0.07(+1.49%)
Dec 31, 2019
4.695
4.800
4.660
4.690
3,200
-0.03(-0.64%)
Dec 30, 2019
4.726
4.730
4.695
4.720
2,435
+0.00(+0.00%)
Dec 27, 2019
4.730
4.730
4.705
4.720
6,500
+0.04(+0.96%)
Dec 26, 2019
4.670
4.750
4.670
4.675
4,537
-0.04(-0.95%)
Dec 24, 2019
4.700
4.720
4.665
4.720
2,800
+0.04(+0.85%)
Dec 23, 2019
4.680
4.720
4.640
4.680
4,081
-0.02(-0.43%)
Dec 20, 2019
4.680
4.700
4.660
4.700
13,000
+0.06(+1.18%)
Dec 19, 2019
4.640
4.680
4.600
4.645
8,818
+0.04(+0.98%)
Dec 18, 2019
4.630
4.670
4.600
4.600
3,304
-0.08(-1.71%)
Dec 17, 2019
4.680
4.680
4.633
4.680
4,866
+0.04(+0.97%)
Dec 16, 2019
4.650
4.686
4.635
4.635
7,378
+0.04(+0.98%)
Dec 13, 2019
4.590
4.590
4.570
4.590
16,900
+0.00(+0.00%)
Dec 12, 2019
4.580
4.620
4.550
4.590
20,990
+0.06(+1.32%)
Dec 11, 2019
4.500
4.530
4.490
4.530
24,140
+0.03(+0.67%)
Dec 10, 2019
4.499
4.560
4.499
4.500
16,759
+0.05(+1.24%)
Dec 09, 2019
4.420
4.470
4.420
4.445
2,588
+0.01(+0.23%)
Dec 06, 2019
4.435
4.466
4.435
4.435
1,100
-0.08(-1.66%)
Dec 05, 2019
4.490
4.527
4.480
4.510
8,590
+0.10(+2.27%)
Dec 04, 2019
4.390
4.410
4.370
4.410
9,870
+0.09(+2.08%)
Dec 03, 2019
4.350
4.380
4.320
4.320
6,245
+0.03(+0.70%)
Dec 02, 2019
4.315
4.340
4.290
4.290
5,923
-0.03(-0.69%)
Nov 29, 2019
4.350
4.350
4.315
4.320
2,300
+0.08(+2.01%)
Nov 27, 2019
4.230
4.270
4.190
4.235
5,300
-0.06(-1.51%)
Nov 26, 2019
4.230
4.300
4.230
4.300
20,860
+0.04(+0.94%)
Nov 25, 2019
4.295
4.340
4.260
4.260
2,409
-0.09(-2.07%)
Nov 22, 2019
4.330
4.350
4.330
4.350
2,100
-0.02(-0.46%)
Nov 21, 2019
4.350
4.370
4.341
4.370
6,340
+0.04(+1.04%)
Nov 20, 2019
4.280
4.340
4.280
4.325
5,821
+0.08(+2.00%)
Nov 19, 2019
4.260
4.280
4.200
4.240
11,757
-0.05(-1.17%)
Nov 18, 2019
4.205
4.290
4.200
4.290
10,619
+0.13(+3.12%)
Nov 15, 2019
4.140
4.200
4.140
4.160
4,000
+0.05(+1.22%)
Nov 14, 2019
4.050
4.110
4.030
4.110
33,055
+0.07(+1.73%)
Nov 13, 2019
4.080
4.080
4.040
4.040
6,797
-0.07(-1.58%)
Nov 12, 2019
4.130
4.140
4.077
4.105
7,395
-0.09(-2.26%)
Nov 11, 2019
4.220
4.240
4.200
4.200
3,571
-0.01(-0.24%)
Nov 08, 2019
4.186
4.240
4.180
4.210
6,200
+0.04(+0.96%)
Nov 07, 2019
4.180
4.224
4.170
4.170
14,453
+0.00(+0.00%)
Nov 06, 2019
4.262
4.262
4.170
4.170
6,657
-0.06(-1.42%)
Nov 05, 2019
4.220
4.230
4.210
4.230
3,223
-0.10(-2.31%)
Nov 04, 2019
4.330
4.330
4.308
4.330
60,180
+0.08(+1.88%)
Nov 01, 2019
4.285
4.300
4.250
4.250
11,300
-0.04(-0.93%)
Oct 31, 2019
4.265
4.290
4.260
4.290
45,571
-0.01(-0.14%)
Oct 30, 2019
4.260
4.300
4.230
4.296
15,783
+0.05(+1.08%)
Oct 29, 2019
4.180
4.250
4.160
4.250
14,834
+0.01(+0.35%)
Oct 28, 2019
4.180
4.270
4.180
4.235
7,432
+0.07(+1.66%)
Oct 25, 2019
4.150
4.170
4.130
4.166
6,400
+0.09(+2.23%)
Oct 24, 2019
4.070
4.120
4.040
4.075
12,511
-0.02(-0.61%)
Oct 23, 2019
4.070
4.100
4.070
4.100
15,583
+0.01(+0.37%)
Oct 22, 2019
4.100
4.140
4.060
4.085
24,440
-0.07(-1.57%)
Oct 21, 2019
4.126
4.150
4.110
4.150
51,884
-0.07(-1.66%)
Oct 18, 2019
4.170
4.220
4.148
4.220
35,900
-0.02(-0.47%)
Oct 17, 2019
4.260
4.260
4.225
4.240
21,226
+0.01(+0.24%)
Oct 16, 2019
4.200
4.240
4.200
4.230
4,139
+0.09(+2.17%)
Oct 15, 2019
4.140
4.160
4.100
4.140
18,622
-0.02(-0.48%)
Oct 14, 2019
4.110
4.160
4.110
4.160
2,416
+0.03(+0.73%)
Oct 11, 2019
4.130
4.150
4.130
4.130
18,400
+0.04(+0.98%)
Oct 10, 2019
4.030
4.090
4.030
4.090
96,886
+0.06(+1.49%)
Oct 09, 2019
4.031
4.060
4.030
4.030
31,193
+0.01(+0.15%)
Oct 08, 2019
3.980
4.030
3.980
4.024
22,536
-0.02(-0.43%)
Oct 07, 2019
4.086
4.100
4.042
4.042
11,870
-0.01(-0.21%)
Oct 04, 2019
4.020
4.050
4.020
4.050
11,100
+0.03(+0.75%)
Oct 03, 2019
3.985
4.040
3.940
4.020
11,447
-0.01(-0.25%)
Oct 02, 2019
4.060
4.060
3.980
4.030
12,798
-0.01(-0.25%)
Oct 01, 2019
4.040
4.080
4.010
4.040
45,251
-0.03(-0.74%)
Sep 30, 2019
4.010
4.120
4.010
4.070
49,710
+0.09(+2.26%)
Sep 27, 2019
4.026
4.030
3.970
3.980
452,300
+0.03(+0.76%)
Sep 26, 2019
4.030
4.030
3.950
3.950
2,017,751
-0.12(-2.95%)
Sep 25, 2019
4.090
4.090
4.030
4.070
25,057
-0.12(-2.86%)
Sep 24, 2019
4.120
4.190
4.110
4.190
31,782
+0.07(+1.58%)
Sep 23, 2019
4.120
4.150
4.090
4.125
78,959
+0.03(+0.61%)
Sep 20, 2019
4.170
4.170
4.100
4.100
21,200
-0.06(-1.44%)
Sep 19, 2019
4.148
4.210
4.120
4.160
15,597
+0.04(+0.85%)
Sep 18, 2019
4.160
4.180
4.100
4.125
8,096
-0.01(-0.36%)
Sep 17, 2019
4.140
4.180
4.080
4.140
12,267
+0.05(+1.22%)
Sep 16, 2019
4.175
4.175
4.090
4.090
27,262
-0.06(-1.45%)
Sep 13, 2019
4.190
4.190
4.150
4.150
193,600
+0.07(+1.72%)
Sep 12, 2019
4.110
4.160
4.060
4.080
407,025
-0.06(-1.45%)
Sep 11, 2019
4.250
4.270
4.100
4.140
33,287
-0.06(-1.43%)
Sep 10, 2019
4.210
4.250
4.200
4.200
4,888
-0.09(-2.21%)
Sep 09, 2019
4.320
4.320
4.270
4.295
5,043
+0.00(+0.12%)
Sep 06, 2019
4.340
4.340
4.290
4.290
7,200
+0.04(+0.94%)
Sep 05, 2019
4.280
4.290
4.250
4.250
8,770
+0.00(+0.00%)
Sep 04, 2019
4.250
4.270
4.210
4.250
41,878
+0.10(+2.41%)
Sep 03, 2019
4.180
4.180
4.140
4.150
40,679
-0.07(-1.66%)
Aug 30, 2019
4.230
4.250
4.200
4.220
12,800
+0.02(+0.48%)
Aug 29, 2019
4.180
4.200
4.150
4.200
10,205
+0.05(+1.20%)
Aug 28, 2019
4.130
4.150
4.120
4.150
35,300
-0.04(-0.95%)
Aug 27, 2019
4.240
4.240
4.190
4.190
30,153
-0.04(-0.95%)
Aug 26, 2019
4.250
4.250
4.215
4.230
6,917
+0.00(+0.00%)
Aug 23, 2019
4.200
4.230
4.200
4.230
1,700
-0.05(-1.17%)
Aug 22, 2019
4.280
4.290
4.260
4.280
8,345
-0.06(-1.38%)
Aug 21, 2019
4.330
4.350
4.330
4.340
81,655
+0.10(+2.36%)
Aug 20, 2019
4.200
4.250
4.200
4.240
33,956
+0.06(+1.44%)
Aug 19, 2019
4.200
4.220
4.180
4.180
22,830
-0.02(-0.36%)
Aug 16, 2019
4.150
4.210
4.150
4.195
13,000
+0.10(+2.32%)
Aug 15, 2019
4.110
4.140
4.080
4.100
43,528
-0.04(-0.97%)
Aug 14, 2019
4.170
4.170
4.140
4.140
23,584
-0.08(-2.01%)
Aug 13, 2019
4.180
4.230
4.180
4.225
26,611
+0.02(+0.60%)
Aug 12, 2019
4.200
4.250
4.180
4.200
5,375
-0.07(-1.64%)
Aug 09, 2019
4.235
4.270
4.180
4.270
56,400
-0.02(-0.47%)
Aug 08, 2019
4.270
4.300
4.250
4.290
11,930
+0.02(+0.47%)
Aug 07, 2019
4.255
4.270
4.220
4.270
30,074
+0.08(+1.91%)
Aug 06, 2019
4.200
4.240
4.160
4.190
33,254
-0.02(-0.48%)
Aug 05, 2019
4.200
4.220
4.170
4.210
14,943
-0.03(-0.71%)
Aug 02, 2019
4.270
4.280
4.240
4.240
21,900
-0.02(-0.47%)
Aug 01, 2019
4.270
4.290
4.210
4.260
32,044
-0.01(-0.23%)
Jul 31, 2019
4.300
4.310
4.220
4.270
29,123
-0.02(-0.47%)
Jul 30, 2019
4.290
4.300
4.270
4.290
34,551
-0.03(-0.69%)
Jul 29, 2019
4.290
4.340
4.290
4.320
20,260
+0.02(+0.35%)
Jul 26, 2019
4.330
4.340
4.300
4.305
13,300
+0.09(+2.26%)
Jul 25, 2019
4.230
4.250
4.210
4.210
46,661
+0.05(+1.32%)
Jul 24, 2019
4.130
4.190
4.130
4.155
97,414
+0.05(+1.22%)
Jul 23, 2019
4.130
4.130
4.090
4.105
18,168
-0.05(-1.29%)
Jul 22, 2019
4.130
4.160
4.130
4.159
8,462
-0.00(-0.04%)
Jul 19, 2019
4.192
4.200
4.160
4.160
8,100
+0.02(+0.48%)
Jul 18, 2019
4.160
4.178
4.120
4.140
33,874
-0.06(-1.31%)
Jul 17, 2019
4.206
4.220
4.170
4.195
8,753
+0.02(+0.36%)
Jul 16, 2019
4.190
4.230
4.180
4.180
27,829
-0.02(-0.48%)
Jul 15, 2019
4.190
4.220
4.150
4.200
8,981
-0.05(-1.18%)
Jul 12, 2019
4.240
4.250
4.140
4.250
10,700
+0.06(+1.43%)
Jul 11, 2019
4.630
4.630
4.160
4.190
20,950
-0.50(-10.76%)
Jul 10, 2019
4.650
4.750
4.600
4.695
46,337
+0.00(+0.11%)
Jul 09, 2019
4.620
4.700
4.605
4.690
110,914
+0.06(+1.25%)
Jul 08, 2019
4.630
4.650
4.600
4.632
24,327
+0.05(+1.03%)
Jul 05, 2019
4.580
4.600
4.530
4.585
21,500
-0.05(-1.19%)
Jul 03, 2019
4.670
4.670
4.630
4.640
21,200
-0.01(-0.22%)
Jul 02, 2019
4.630
4.670
4.630
4.650
2,272
+0.04(+0.87%)
Jul 01, 2019
4.650
4.650
4.600
4.610
8,080
+0.02(+0.44%)
Jun 28, 2019
4.530
4.590
4.525
4.590
27,900
-0.04(-0.86%)
Jun 27, 2019
4.630
4.650
4.630
4.630
27,766
-0.12(-2.53%)
Jun 26, 2019
4.730
4.810
4.730
4.750
369,649
+0.04(+0.85%)
Jun 25, 2019
4.775
4.790
4.670
4.710
802,854
-0.06(-1.26%)
Jun 24, 2019
4.730
4.770
4.720
4.770
49,228
+0.10(+2.25%)
Jun 21, 2019
4.680
4.700
4.630
4.665
2,100
-0.04(-0.96%)
Jun 20, 2019
4.700
4.710
4.680
4.710
38,587
+0.04(+0.75%)
Jun 19, 2019
4.650
4.700
4.640
4.675
28,640
+0.02(+0.54%)
Jun 18, 2019
4.690
4.690
4.650
4.650
17,799
+0.00(+0.00%)
Jun 17, 2019
4.645
4.660
4.610
4.650
19,958
+0.02(+0.43%)
Jun 14, 2019
4.650
4.650
4.560
4.630
5,600
-0.04(-0.86%)
Jun 13, 2019
4.670
4.680
4.640
4.670
7,854
-0.02(-0.43%)
Jun 12, 2019
4.660
4.700
4.660
4.690
19,768
-0.01(-0.21%)
Jun 11, 2019
4.700
4.700
4.650
4.700
3,625
-0.02(-0.42%)
Jun 10, 2019
4.720
4.730
4.680
4.720
2,202
+0.07(+1.51%)
Jun 07, 2019
4.720
4.720
4.650
4.650
1,800
+0.05(+1.09%)
Jun 06, 2019
4.660
4.660
4.600
4.600
1,795
+0.05(+1.10%)
Jun 05, 2019
4.550
4.580
4.550
4.550
1,998
-0.03(-0.66%)
Jun 04, 2019
4.570
4.580
4.520
4.580
4,190
+0.06(+1.33%)
Jun 03, 2019
4.450
4.520
4.450
4.520
5,087
-0.04(-0.88%)
May 31, 2019
4.520
4.560
4.490
4.560
27,000
+0.10(+2.24%)
May 30, 2019
4.480
4.510
4.460
4.460
4,060
-0.04(-0.89%)
May 29, 2019
4.450
4.500
4.450
4.500
14,128
+0.06(+1.35%)
May 28, 2019
4.470
4.490
4.440
4.440
1,156,265
+0.06(+1.37%)
May 24, 2019
4.450
4.450
4.370
4.380
9,600
+0.05(+1.15%)
May 23, 2019
4.350
4.400
4.330
4.330
2,193
-0.03(-0.69%)
May 22, 2019
4.360
4.375
4.350
4.360
10,244
+0.01(+0.23%)
May 21, 2019
4.350
4.350
4.350
4.350
296
+0.02(+0.46%)
May 20, 2019
4.330
4.330
4.270
4.330
9,614
+0.03(+0.70%)
May 17, 2019
4.370
4.370
4.300
4.300
16,000
-0.01(-0.23%)
May 16, 2019
4.280
4.350
4.280
4.310
5,847
-0.01(-0.23%)
May 15, 2019
4.330
4.330
4.210
4.320
6,613
+0.05(+1.17%)
May 14, 2019
4.240
4.270
4.200
4.270
1,827
+0.11(+2.64%)
May 13, 2019
4.205
4.230
4.150
4.160
4,020
-0.16(-3.70%)
May 10, 2019
4.250
4.350
4.250
4.320
7,100
-0.03(-0.69%)
May 09, 2019
4.320
4.410
4.320
4.350
4,571
-0.01(-0.23%)
May 08, 2019
4.390
4.440
4.360
4.360
2,743
+0.03(+0.69%)
May 07, 2019
4.330
4.340
4.300
4.330
9,039
+0.08(+1.88%)
May 06, 2019
4.250
4.300
4.250
4.250
13,684
-0.08(-1.85%)
May 03, 2019
4.310
4.330
4.250
4.330
48,400
+0.00(+0.00%)
May 02, 2019
4.340
4.360
4.300
4.330
11,971
+0.02(+0.46%)
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.