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
Irsa Propiedades ADR
(NQ:
IRCP
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, May 27, 2022
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
8.910
9.000
8.800
8.980
17,200
+0.07(+0.79%)
Apr 29, 2021
8.550
9.000
8.550
8.910
12,327
+0.33(+3.85%)
Apr 28, 2021
8.660
8.700
8.320
8.580
21,971
+0.27(+3.25%)
Apr 27, 2021
8.870
8.870
8.220
8.310
46,101
-0.29(-3.37%)
Apr 26, 2021
8.600
8.930
8.570
8.600
16,642
+0.00(+0.00%)
Apr 23, 2021
9.000
9.000
8.590
8.600
19,200
-0.30(-3.37%)
Apr 22, 2021
8.700
8.990
8.700
8.900
8,942
+0.20(+2.30%)
Apr 21, 2021
8.920
8.920
8.610
8.700
23,651
-0.09(-1.02%)
Apr 20, 2021
9.010
9.060
8.790
8.790
45,791
-0.31(-3.41%)
Apr 19, 2021
9.480
9.480
9.080
9.100
22,600
-0.08(-0.87%)
Apr 16, 2021
9.330
9.330
9.150
9.180
10,300
-0.01(-0.11%)
Apr 15, 2021
9.550
9.550
9.190
9.190
11,762
-0.09(-0.97%)
Apr 14, 2021
9.500
9.500
9.220
9.280
18,655
+0.05(+0.54%)
Apr 13, 2021
9.310
9.450
9.198
9.230
18,383
-0.22(-2.33%)
Apr 12, 2021
9.490
9.490
9.270
9.450
9,200
+0.03(+0.32%)
Apr 09, 2021
9.270
9.460
9.205
9.420
19,800
+0.07(+0.75%)
Apr 08, 2021
9.250
9.520
9.190
9.350
23,677
+0.12(+1.30%)
Apr 07, 2021
9.600
9.741
9.100
9.230
25,943
-0.27(-2.84%)
Apr 06, 2021
9.800
9.800
9.490
9.500
62,983
-0.15(-1.55%)
Apr 05, 2021
9.840
9.900
9.650
9.650
17,579
-0.19(-1.93%)
Apr 01, 2021
9.750
9.939
9.740
9.840
8,200
+0.07(+0.72%)
Mar 31, 2021
9.950
9.950
9.700
9.770
6,305
-0.08(-0.81%)
Mar 30, 2021
9.870
9.900
9.800
9.850
13,548
-0.10(-1.00%)
Mar 29, 2021
9.780
9.970
9.780
9.950
6,539
+0.07(+0.71%)
Mar 26, 2021
9.700
9.900
9.650
9.880
13,300
-0.18(-1.79%)
Mar 25, 2021
9.910
10.14
9.900
10.06
11,437
+0.24(+2.47%)
Mar 24, 2021
10.00
10.44
9.520
9.818
11,272
-0.16(-1.63%)
Mar 23, 2021
10.36
10.55
9.900
9.980
16,745
-0.14(-1.38%)
Mar 22, 2021
10.08
10.76
10.08
10.12
12,537
+0.02(+0.20%)
Mar 19, 2021
10.25
10.36
10.10
10.10
8,600
-0.08(-0.79%)
Mar 18, 2021
10.24
10.32
10.15
10.18
13,711
+0.00(+0.00%)
Mar 17, 2021
10.23
10.44
10.06
10.18
13,491
-0.04(-0.39%)
Mar 16, 2021
10.28
10.46
10.08
10.22
6,804
+0.27(+2.71%)
Mar 15, 2021
10.63
10.81
9.850
9.950
70,140
-0.37(-3.59%)
Mar 12, 2021
10.48
10.51
10.14
10.32
8,600
+0.00(+0.00%)
Mar 11, 2021
10.50
10.50
10.24
10.32
16,324
-0.08(-0.77%)
Mar 10, 2021
10.44
10.69
10.25
10.40
6,690
+0.22(+2.16%)
Mar 09, 2021
10.45
10.67
10.01
10.18
4,775
+0.01(+0.10%)
Mar 08, 2021
10.27
10.30
10.17
10.17
16,575
-0.13(-1.26%)
Mar 05, 2021
10.60
10.60
9.980
10.30
5,000
-0.05(-0.48%)
Mar 04, 2021
10.79
10.79
9.850
10.35
23,823
-0.04(-0.43%)
Mar 03, 2021
10.65
10.65
10.34
10.39
15,437
-0.33(-3.03%)
Mar 02, 2021
10.90
10.90
10.61
10.72
20,077
-0.28(-2.55%)
Mar 01, 2021
10.75
11.63
10.75
11.00
76,976
+0.00(+0.00%)
Feb 26, 2021
10.92
11.00
10.60
11.00
5,900
+0.05(+0.46%)
Feb 25, 2021
11.00
11.00
10.42
10.95
23,324
+0.08(+0.74%)
Feb 24, 2021
10.21
11.00
10.21
10.87
7,560
-0.01(-0.09%)
Feb 23, 2021
10.75
10.98
10.30
10.88
18,833
-0.09(-0.82%)
Feb 22, 2021
11.11
11.13
10.75
10.97
12,350
-0.18(-1.61%)
Feb 19, 2021
11.18
11.19
10.73
11.15
8,800
+0.42(+3.91%)
Feb 18, 2021
11.37
11.37
10.34
10.73
13,546
-0.37(-3.33%)
Feb 17, 2021
11.11
11.63
11.09
11.10
12,352
-0.01(-0.09%)
Feb 16, 2021
11.15
11.63
11.02
11.11
23,614
-0.04(-0.36%)
Feb 12, 2021
10.78
11.31
10.50
11.15
28,100
+0.45(+4.21%)
Feb 11, 2021
10.37
10.78
10.33
10.70
15,801
+0.30(+2.88%)
Feb 10, 2021
10.35
10.64
10.21
10.40
10,599
+0.15(+1.46%)
Feb 09, 2021
10.20
10.25
10.13
10.25
8,638
+0.15(+1.49%)
Feb 08, 2021
10.00
10.20
9.980
10.10
16,916
+0.19(+1.92%)
Feb 05, 2021
10.00
10.06
9.910
9.910
18,600
+0.01(+0.10%)
Feb 04, 2021
9.880
10.00
9.800
9.900
23,068
+0.08(+0.80%)
Feb 03, 2021
9.790
9.850
9.620
9.822
18,394
+0.03(+0.32%)
Feb 02, 2021
9.670
9.790
9.403
9.790
7,168
+0.34(+3.60%)
Feb 01, 2021
9.880
9.880
9.200
9.450
40,651
+0.35(+3.85%)
Jan 29, 2021
9.224
9.290
8.900
9.100
12,800
-0.20(-2.12%)
Jan 28, 2021
9.320
9.350
9.000
9.297
32,567
+0.17(+1.90%)
Jan 27, 2021
9.240
9.330
8.850
9.123
24,241
-0.08(-0.83%)
Jan 26, 2021
9.130
9.522
9.024
9.200
10,945
+0.06(+0.62%)
Jan 25, 2021
10.25
10.25
8.850
9.143
29,233
-0.26(-2.73%)
Jan 22, 2021
9.250
9.640
9.250
9.400
8,700
+0.06(+0.64%)
Jan 21, 2021
9.490
9.550
9.290
9.340
6,710
-0.21(-2.20%)
Jan 20, 2021
9.900
10.28
9.280
9.550
27,625
-0.37(-3.73%)
Jan 19, 2021
10.17
10.17
9.340
9.920
21,779
-0.05(-0.50%)
Jan 15, 2021
10.01
10.02
9.600
9.970
10,800
-0.03(-0.30%)
Jan 14, 2021
9.910
10.25
9.810
10.00
11,957
+0.01(+0.10%)
Jan 13, 2021
10.06
10.25
9.800
9.990
9,685
+0.10(+1.01%)
Jan 12, 2021
9.870
10.10
9.500
9.890
24,962
+0.11(+1.12%)
Jan 11, 2021
9.400
9.780
9.210
9.780
17,097
+0.42(+4.54%)
Jan 08, 2021
9.500
9.730
8.500
9.355
218,200
-0.03(-0.27%)
Jan 07, 2021
9.690
9.690
9.010
9.380
5,819
+0.01(+0.11%)
Jan 06, 2021
9.430
9.710
9.020
9.370
20,896
+0.06(+0.64%)
Jan 05, 2021
9.240
9.490
9.000
9.310
14,598
+0.11(+1.20%)
Jan 04, 2021
9.440
9.470
9.140
9.200
9,546
+0.03(+0.33%)
Dec 31, 2020
9.170
9.170
9.170
19,009
-0.23(-2.45%)
Dec 30, 2020
9.170
9.490
8.760
9.400
19,009
-0.10(-1.05%)
Dec 29, 2020
8.960
9.500
8.960
9.500
9,235
+0.54(+6.03%)
Dec 28, 2020
8.800
9.045
8.800
8.960
10,564
+0.18(+2.05%)
Dec 24, 2020
9.110
9.150
8.670
8.780
5,100
-0.33(-3.62%)
Dec 23, 2020
9.000
9.190
8.910
9.110
6,239
+0.12(+1.33%)
Dec 22, 2020
9.000
9.750
8.855
8.990
50,169
-0.15(-1.64%)
Dec 21, 2020
10.01
10.01
9.010
9.140
29,403
-0.86(-8.60%)
Dec 18, 2020
10.19
10.19
9.755
10.00
6,900
-0.01(-0.10%)
Dec 17, 2020
10.00
10.14
9.900
10.01
18,892
-0.07(-0.69%)
Dec 16, 2020
9.800
10.08
9.585
10.08
7,473
+0.26(+2.65%)
Dec 15, 2020
9.650
10.35
9.650
9.820
9,832
+0.01(+0.10%)
Dec 14, 2020
10.10
10.69
9.668
9.810
18,550
-0.26(-2.58%)
Dec 11, 2020
10.20
10.82
9.890
10.07
27,100
+0.09(+0.90%)
Dec 10, 2020
10.18
10.20
9.720
9.980
9,128
-0.17(-1.67%)
Dec 09, 2020
11.10
11.10
9.800
10.15
15,271
-0.29(-2.78%)
Dec 08, 2020
9.710
10.44
9.490
10.44
43,956
+0.90(+9.43%)
Dec 07, 2020
9.650
10.00
9.410
9.540
21,598
+0.09(+0.95%)
Dec 04, 2020
9.410
10.49
9.200
9.450
61,100
-0.11(-1.18%)
Dec 03, 2020
9.810
10.10
9.562
9.562
60,882
-0.36(-3.60%)
Dec 02, 2020
10.24
10.38
9.720
9.920
16,083
-0.25(-2.46%)
Dec 01, 2020
10.62
10.77
9.990
10.17
24,650
+0.17(+1.70%)
Nov 30, 2020
10.33
10.90
9.910
10.00
123,806
-0.58(-5.48%)
Nov 27, 2020
10.78
10.78
9.695
10.58
24,400
-0.42(-3.82%)
Nov 25, 2020
11.08
11.25
10.51
11.00
26,600
-0.45(-3.93%)
Nov 24, 2020
13.24
13.25
11.25
11.45
44,068
-1.80(-13.58%)
Nov 23, 2020
14.00
14.14
10.96
13.25
389,193
+2.58(+24.13%)
Nov 20, 2020
10.06
10.95
10.06
10.67
136,964
+0.59(+5.84%)
Nov 19, 2020
10.23
10.50
9.945
10.09
77,067
-0.14(-1.40%)
Nov 18, 2020
10.68
11.05
8.866
10.23
114,558
-0.08(-0.82%)
Nov 17, 2020
8.531
11.05
8.509
10.31
138,142
+2.17(+26.64%)
Nov 16, 2020
6.999
8.147
6.999
8.144
44,621
+1.20(+17.35%)
Nov 13, 2020
6.593
7.161
6.593
6.940
27,420
+0.58(+9.06%)
Nov 12, 2020
7.258
7.258
6.363
6.363
3,056
-0.53(-7.62%)
Nov 11, 2020
6.483
6.986
6.291
6.888
8,811
+0.58(+9.23%)
Nov 10, 2020
6.262
6.324
6.232
6.306
2,964
-0.18(-2.73%)
Nov 09, 2020
5.975
6.534
5.975
6.483
3,293
+0.47(+7.73%)
Nov 06, 2020
6.467
6.467
6.017
6.017
1,493
-0.20(-3.22%)
Nov 05, 2020
6.232
6.232
6.218
6.218
1,950
+0.10(+1.56%)
Nov 04, 2020
6.122
6.122
6.122
230
+0.00(+0.00%)
Nov 03, 2020
6.593
6.593
5.967
6.122
3,485
-0.50(-7.56%)
Nov 02, 2020
5.901
6.623
5.901
6.623
3,126
+0.73(+12.37%)
Oct 30, 2020
5.886
5.894
5.812
5.894
13,167
+0.08(+1.39%)
Oct 29, 2020
5.798
5.812
5.695
5.812
1,326
+0.21(+3.82%)
Oct 28, 2020
5.819
5.819
5.599
5.599
1,201
+0.00(+0.00%)
Oct 27, 2020
5.894
5.894
5.540
5.599
1,218
-0.29(-5.00%)
Oct 26, 2020
5.709
5.967
5.709
5.894
15,573
+0.12(+2.04%)
Oct 23, 2020
5.926
5.926
5.776
5.776
2,714
+0.29(+5.34%)
Oct 22, 2020
5.746
5.746
5.483
5.483
673
-0.04(-0.77%)
Oct 21, 2020
5.510
5.591
5.429
5.525
7,263
+0.30(+5.78%)
Oct 20, 2020
5.545
5.545
5.223
5.223
6,840
-0.29(-5.21%)
Oct 19, 2020
5.547
5.555
5.407
5.510
12,782
+0.27(+5.20%)
Oct 16, 2020
5.260
5.464
5.231
5.238
2,036
-0.52(-9.08%)
Oct 15, 2020
5.746
5.783
5.599
5.761
5,371
+0.24(+4.27%)
Oct 14, 2020
5.709
5.709
5.525
5.525
4,512
-0.21(-3.72%)
Oct 13, 2020
5.661
5.739
5.661
5.739
777
-0.04(-0.76%)
Oct 12, 2020
5.783
5.783
5.783
5.783
382
+0.00(+0.00%)
Oct 09, 2020
5.164
5.938
5.164
5.783
32,035
+0.39(+7.24%)
Oct 08, 2020
5.312
5.407
5.157
5.393
40,899
+0.14(+2.66%)
Oct 07, 2020
5.245
5.292
5.135
5.253
25,640
+0.12(+2.30%)
Oct 06, 2020
5.289
5.369
5.135
5.135
5,287
-0.15(-2.79%)
Oct 05, 2020
5.479
5.479
5.282
5.282
1,351
-0.20(-3.63%)
Oct 02, 2020
5.481
5.481
5.481
5.481
1,085
-0.11(-1.91%)
Oct 01, 2020
5.724
5.746
5.525
5.588
444,500
-0.13(-2.32%)
Sep 30, 2020
5.378
5.731
5.304
5.720
318,066
-0.16(-2.69%)
Sep 29, 2020
5.636
5.886
5.172
5.879
159,665
+0.28(+5.07%)
Sep 28, 2020
5.459
5.595
5.201
5.595
2,287
+0.11(+2.08%)
Sep 25, 2020
5.525
5.709
5.404
5.481
194,926
-0.04(-0.80%)
Sep 24, 2020
5.636
5.754
5.525
5.525
4,970
+0.00(+0.00%)
Sep 23, 2020
4.906
5.527
4.906
5.525
6,286
+0.03(+0.46%)
Sep 22, 2020
5.500
5.500
5.500
629
+0.00(+0.00%)
Sep 21, 2020
5.574
5.574
5.500
5.500
1,282
-0.11(-2.03%)
Sep 18, 2020
5.754
5.754
5.614
5.614
4,479
-0.01(-0.26%)
Sep 17, 2020
5.628
5.628
5.628
449
+0.00(+0.00%)
Sep 16, 2020
5.724
5.724
5.628
5.628
3,156
-0.27(-4.50%)
Sep 15, 2020
5.820
5.894
5.820
5.894
1,616
+0.08(+1.39%)
Sep 14, 2020
5.886
5.886
5.812
5.812
814
-0.12(-1.99%)
Sep 11, 2020
5.798
5.938
5.798
5.930
8,416
-0.03(-0.54%)
Sep 10, 2020
5.963
5.963
5.963
5.963
510
-0.04(-0.69%)
Sep 09, 2020
5.916
6.004
5.658
6.004
3,367
+0.05(+0.87%)
Sep 08, 2020
5.871
5.976
5.871
5.952
4,467
+0.10(+1.76%)
Sep 04, 2020
5.887
5.887
5.794
5.849
2,443
-0.06(-0.97%)
Sep 03, 2020
5.907
5.907
5.907
5.907
542
+0.11(+1.84%)
Sep 02, 2020
5.820
5.875
5.732
5.800
2,547
-0.03(-0.47%)
Sep 01, 2020
5.827
5.827
5.827
5.827
1,556
+0.05(+0.89%)
Aug 31, 2020
5.827
5.827
5.776
5.776
5,380
-0.01(-0.25%)
Aug 28, 2020
5.766
6.004
5.766
5.790
2,579
+0.00(+0.00%)
Aug 27, 2020
5.776
5.790
5.775
5.790
1,673
+0.01(+0.19%)
Aug 26, 2020
5.717
5.779
5.717
5.779
1,554
-0.03(-0.44%)
Aug 25, 2020
5.717
5.827
5.717
5.805
3,401
+0.08(+1.34%)
Aug 24, 2020
5.827
5.827
5.728
5.728
2,401
-0.04(-0.69%)
Aug 21, 2020
5.820
5.820
5.750
5.768
8,823
+0.01(+0.13%)
Aug 20, 2020
5.761
5.801
5.761
5.761
1,046
-0.07(-1.14%)
Aug 19, 2020
5.717
5.857
5.717
5.827
4,711
+0.06(+0.96%)
Aug 18, 2020
5.894
5.894
5.695
5.772
6,612
-0.25(-4.10%)
Aug 17, 2020
6.173
6.173
6.019
6.019
2,792
+0.10(+1.62%)
Aug 14, 2020
6.078
6.372
5.923
5.923
5,701
-0.02(-0.37%)
Aug 13, 2020
6.396
6.396
5.945
5.945
2,736
-0.24(-3.93%)
Aug 12, 2020
6.277
6.306
6.151
6.188
6,079
-0.08(-1.29%)
Aug 11, 2020
5.901
6.336
5.901
6.269
11,402
-0.01(-0.17%)
Aug 10, 2020
6.608
6.630
5.945
6.280
16,437
-0.14(-2.24%)
Aug 07, 2020
5.643
6.549
5.643
6.424
17,239
+0.16(+2.59%)
Aug 06, 2020
6.358
6.358
6.056
6.262
24,952
-0.04(-0.70%)
Aug 05, 2020
6.262
6.630
6.225
6.306
33,034
+0.06(+0.88%)
Aug 04, 2020
6.056
6.431
5.945
6.251
36,584
+0.36(+6.06%)
Aug 03, 2020
5.899
6.468
5.604
5.894
38,906
+0.15(+2.56%)
Jul 31, 2020
5.827
5.886
5.746
5.746
19,139
-0.18(-2.98%)
Jul 30, 2020
5.997
6.117
5.827
5.923
6,332
-0.10(-1.71%)
Jul 29, 2020
6.033
6.137
6.026
6.026
3,760
-0.01(-0.24%)
Jul 28, 2020
6.063
6.475
6.041
6.041
14,214
+0.03(+0.49%)
Jul 27, 2020
5.812
6.396
5.746
6.011
13,818
-0.35(-5.45%)
Jul 24, 2020
6.483
6.483
6.247
6.358
7,330
-0.03(-0.46%)
Jul 23, 2020
6.232
6.483
6.232
6.387
5,074
+0.15(+2.47%)
Jul 22, 2020
6.092
6.299
5.927
6.233
4,421
+0.36(+6.16%)
Jul 21, 2020
5.886
5.894
5.871
5.871
8,049
-0.01(-0.13%)
Jul 20, 2020
5.717
5.879
5.673
5.879
9,428
+0.01(+0.13%)
Jul 17, 2020
5.849
5.894
5.680
5.871
7,737
+0.31(+5.56%)
Jul 16, 2020
5.673
5.852
5.533
5.562
6,751
+0.04(+0.67%)
Jul 15, 2020
5.790
5.894
5.525
5.525
21,602
+0.01(+0.13%)
Jul 14, 2020
5.341
5.606
5.230
5.518
9,610
+0.16(+3.03%)
Jul 13, 2020
4.928
5.356
4.928
5.356
267,117
+0.41(+8.34%)
Jul 10, 2020
4.874
4.965
4.874
4.943
2,579
+0.14(+2.91%)
Jul 09, 2020
4.918
4.918
4.788
4.803
5,398
-0.04(-0.91%)
Jul 08, 2020
4.781
4.847
4.722
4.847
3,612
+0.16(+3.38%)
Jul 07, 2020
4.689
4.689
4.689
4.689
589
-0.16(-3.27%)
Jul 06, 2020
4.737
5.076
4.660
4.847
79,186
+0.36(+8.05%)
Jul 02, 2020
4.685
4.788
4.479
4.486
5,836
-0.29(-6.02%)
Jul 01, 2020
4.310
4.774
4.310
4.774
4,896
+0.09(+1.89%)
Jun 30, 2020
4.781
4.781
4.494
4.685
17,497
+0.19(+4.26%)
Jun 29, 2020
4.479
4.494
4.427
4.494
1,195
+0.01(+0.16%)
Jun 26, 2020
4.693
4.707
4.486
4.486
2,443
-0.15(-3.33%)
Jun 25, 2020
4.479
4.678
4.479
4.641
58,976
+0.02(+0.48%)
Jun 24, 2020
4.626
4.656
4.457
4.619
4,406
-0.01(-0.32%)
Jun 23, 2020
4.744
4.744
4.494
4.634
1,533
+0.20(+4.48%)
Jun 22, 2020
4.928
4.928
4.435
4.435
6,981
-0.13(-2.75%)
Jun 19, 2020
4.472
4.700
4.472
4.560
3,665
+0.21(+4.92%)
Jun 18, 2020
4.597
4.604
4.346
4.346
85,802
-0.25(-5.45%)
Jun 17, 2020
4.715
4.899
4.597
4.597
4,546
-0.09(-1.89%)
Jun 16, 2020
4.715
4.715
4.545
4.685
11,386
+0.22(+4.95%)
Jun 15, 2020
4.781
4.781
4.464
4.464
7,347
-0.06(-1.30%)
Jun 12, 2020
4.626
4.951
4.523
4.523
1,900
-0.27(-5.54%)
Jun 11, 2020
4.509
4.788
4.457
4.788
41,842
+0.10(+2.04%)
Jun 10, 2020
4.464
4.862
4.464
4.693
24,048
+0.05(+1.11%)
Jun 09, 2020
4.973
4.973
4.641
4.641
39,989
-0.04(-0.94%)
Jun 08, 2020
4.715
4.855
4.538
4.685
83,450
+0.15(+3.41%)
Jun 05, 2020
4.597
4.612
4.464
4.531
25,519
+0.11(+2.50%)
Jun 04, 2020
4.553
4.567
4.420
4.420
9,125
-0.08(-1.80%)
Jun 03, 2020
4.693
4.715
4.420
4.501
27,691
-0.03(-0.65%)
Jun 02, 2020
4.604
4.604
4.420
4.531
37,659
-0.01(-0.32%)
Jun 01, 2020
4.383
4.707
4.346
4.545
125,559
+0.16(+3.70%)
May 29, 2020
4.310
4.531
4.059
4.383
36,922
-0.12(-2.62%)
May 28, 2020
4.457
4.531
4.416
4.501
13,298
+0.07(+1.66%)
May 27, 2020
4.293
4.531
4.293
4.427
15,211
+0.01(+0.16%)
May 26, 2020
4.486
4.715
4.418
4.420
19,475
-0.01(-0.16%)
May 22, 2020
4.486
4.531
4.427
4.427
1,764
+0.00(+0.00%)
May 21, 2020
4.531
4.531
4.420
4.427
4,950
-0.07(-1.48%)
May 20, 2020
4.089
4.811
4.089
4.494
19,529
+0.33(+7.96%)
May 19, 2020
4.105
4.162
4.079
4.162
15,351
+0.04(+0.89%)
May 18, 2020
3.831
4.162
3.831
4.125
7,826
+0.37(+9.80%)
May 15, 2020
4.192
4.199
3.728
3.757
24,297
-0.26(-6.42%)
May 14, 2020
4.192
4.354
4.015
4.015
14,544
-0.41(-9.17%)
May 13, 2020
4.575
4.575
4.420
4.420
7,890
-0.02(-0.50%)
May 12, 2020
4.494
4.560
4.420
4.442
12,401
-0.20(-4.29%)
May 11, 2020
4.494
4.641
4.479
4.641
8,025
-0.04(-0.79%)
May 08, 2020
4.862
4.862
4.575
4.678
33,121
+0.07(+1.60%)
May 07, 2020
4.405
4.737
4.405
4.604
12,805
+0.30(+7.02%)
May 06, 2020
4.516
4.516
4.273
4.302
3,017
-0.41(-8.75%)
May 05, 2020
4.680
4.715
4.680
4.715
5,011
-0.01(-0.16%)
May 04, 2020
4.712
4.877
4.619
4.722
11,626
+0.12(+2.56%)
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.