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
Acco Brands Corp
(NY:
ACCO
)
5.118
+0.078 (+1.55%)
Streaming Delayed Price
Updated: 11:05 AM 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
7.409
7.409
7.289
7.349
644,843
-0.12(-1.61%)
Apr 29, 2021
7.726
7.726
7.451
7.469
563,059
-0.15(-2.02%)
Apr 28, 2021
7.691
7.965
7.460
7.623
1,057,617
+0.27(+3.73%)
Apr 27, 2021
7.349
7.417
7.289
7.349
392,655
+0.03(+0.35%)
Apr 26, 2021
7.443
7.537
7.306
7.323
258,852
-0.09(-1.27%)
Apr 23, 2021
7.246
7.443
7.169
7.417
302,981
+0.20(+2.73%)
Apr 22, 2021
7.272
7.374
7.194
7.220
281,288
-0.01(-0.12%)
Apr 21, 2021
7.160
7.280
7.152
7.229
398,897
+0.06(+0.84%)
Apr 20, 2021
7.349
7.391
7.006
7.169
580,654
-0.23(-3.13%)
Apr 19, 2021
7.554
7.571
7.362
7.400
365,351
-0.18(-2.37%)
Apr 16, 2021
7.700
7.794
7.554
7.580
325,982
-0.01(-0.11%)
Apr 15, 2021
7.554
7.606
7.451
7.588
328,557
+0.08(+1.03%)
Apr 14, 2021
7.374
7.618
7.374
7.511
435,214
+0.14(+1.86%)
Apr 13, 2021
7.169
7.520
7.093
7.374
870,275
+0.17(+2.38%)
Apr 12, 2021
7.169
7.237
7.126
7.203
347,787
+0.08(+1.08%)
Apr 09, 2021
7.186
7.229
7.109
7.126
204,323
-0.04(-0.60%)
Apr 08, 2021
7.203
7.212
7.070
7.169
329,702
-0.04(-0.59%)
Apr 07, 2021
7.289
7.349
7.152
7.212
428,848
-0.07(-0.94%)
Apr 06, 2021
7.383
7.447
7.267
7.280
422,890
-0.10(-1.39%)
Apr 05, 2021
7.212
7.409
7.117
7.383
630,141
+0.24(+3.36%)
Apr 01, 2021
7.297
7.297
7.083
7.143
529,255
-0.09(-1.18%)
Mar 31, 2021
7.075
7.314
7.075
7.229
760,425
+0.19(+2.68%)
Mar 30, 2021
7.015
7.169
7.006
7.040
489,879
+0.00(+0.00%)
Mar 29, 2021
7.023
7.272
7.023
7.040
645,003
-0.04(-0.60%)
Mar 26, 2021
7.040
7.152
6.920
7.083
582,379
+0.15(+2.23%)
Mar 25, 2021
6.801
6.997
6.612
6.929
828,901
+0.13(+1.89%)
Mar 24, 2021
6.938
7.186
6.801
6.801
876,656
-0.04(-0.63%)
Mar 23, 2021
7.100
7.135
6.835
6.843
751,187
-0.31(-4.31%)
Mar 22, 2021
7.614
7.614
7.135
7.152
720,835
-0.39(-5.22%)
Mar 19, 2021
7.546
7.785
7.460
7.546
1,979,248
+0.03(+0.34%)
Mar 18, 2021
7.477
7.820
7.409
7.520
668,358
+0.05(+0.69%)
Mar 17, 2021
7.374
7.494
7.229
7.469
800,449
+0.05(+0.69%)
Mar 16, 2021
7.588
7.588
7.276
7.417
541,610
-0.17(-2.20%)
Mar 15, 2021
7.508
7.584
7.295
7.584
787,310
+0.03(+0.34%)
Mar 12, 2021
7.627
7.720
7.508
7.559
521,849
-0.03(-0.34%)
Mar 11, 2021
7.567
7.754
7.440
7.584
841,425
+0.06(+0.79%)
Mar 10, 2021
7.423
7.652
7.312
7.525
1,177,069
+0.14(+1.84%)
Mar 09, 2021
7.525
7.584
7.134
7.389
938,019
-0.05(-0.69%)
Mar 08, 2021
7.236
7.618
7.159
7.440
943,932
+0.29(+4.04%)
Mar 05, 2021
7.270
7.329
6.998
7.151
1,337,496
+0.00(+0.00%)
Mar 04, 2021
7.142
7.414
7.015
7.151
711,531
+0.02(+0.24%)
Mar 03, 2021
7.040
7.278
7.040
7.134
564,506
+0.09(+1.33%)
Mar 02, 2021
7.236
7.274
7.015
7.040
672,659
-0.24(-3.27%)
Mar 01, 2021
7.049
7.389
6.989
7.278
823,142
+0.39(+5.68%)
Feb 26, 2021
7.100
7.159
6.887
6.887
649,106
-0.22(-3.11%)
Feb 25, 2021
7.448
7.499
7.108
7.108
534,076
-0.32(-4.35%)
Feb 24, 2021
7.406
7.499
7.278
7.431
565,039
+0.05(+0.69%)
Feb 23, 2021
7.644
7.958
7.380
7.380
1,006,753
-0.23(-3.02%)
Feb 22, 2021
7.100
7.627
7.100
7.610
1,406,069
+0.54(+7.57%)
Feb 19, 2021
7.006
7.083
6.836
7.074
1,144,257
+0.08(+1.09%)
Feb 18, 2021
7.117
7.154
6.947
6.998
1,285,879
-0.17(-2.37%)
Feb 17, 2021
6.904
7.465
6.870
7.168
1,018,070
-0.34(-4.53%)
Feb 16, 2021
7.661
7.695
7.474
7.508
367,113
-0.14(-1.89%)
Feb 12, 2021
7.610
7.780
7.584
7.652
290,504
-0.03(-0.44%)
Feb 11, 2021
7.873
7.975
7.635
7.686
443,586
-0.14(-1.85%)
Feb 10, 2021
8.001
8.128
7.788
7.831
397,007
-0.14(-1.71%)
Feb 09, 2021
7.916
8.041
7.848
7.967
374,745
+0.07(+0.86%)
Feb 08, 2021
7.567
7.924
7.567
7.899
496,649
+0.37(+4.85%)
Feb 05, 2021
7.610
7.610
7.380
7.533
374,127
+0.01(+0.11%)
Feb 04, 2021
7.278
7.533
7.261
7.525
363,050
+0.26(+3.63%)
Feb 03, 2021
7.083
7.278
7.066
7.261
302,943
+0.12(+1.67%)
Feb 02, 2021
7.185
7.185
7.074
7.142
298,299
+0.03(+0.48%)
Feb 01, 2021
6.929
7.142
6.776
7.108
433,515
+0.23(+3.34%)
Jan 29, 2021
7.083
7.100
6.861
6.878
540,432
-0.21(-3.00%)
Jan 28, 2021
7.134
7.244
7.066
7.091
387,040
+0.04(+0.60%)
Jan 27, 2021
7.270
7.321
7.006
7.049
514,252
-0.37(-5.04%)
Jan 26, 2021
7.397
7.448
7.265
7.423
268,887
+0.09(+1.16%)
Jan 25, 2021
7.423
7.431
7.210
7.338
415,264
-0.14(-1.93%)
Jan 22, 2021
7.227
7.482
7.134
7.482
447,753
+0.19(+2.56%)
Jan 21, 2021
7.491
7.542
7.295
7.295
341,689
-0.25(-3.27%)
Jan 20, 2021
7.448
7.567
7.414
7.542
401,465
+0.11(+1.49%)
Jan 19, 2021
7.542
7.584
7.414
7.431
432,223
-0.08(-1.02%)
Jan 15, 2021
7.372
7.525
7.274
7.508
393,533
-0.01(-0.11%)
Jan 14, 2021
7.499
7.627
7.465
7.516
261,810
+0.06(+0.80%)
Jan 13, 2021
7.635
7.686
7.414
7.457
349,915
-0.20(-2.66%)
Jan 12, 2021
7.295
7.661
7.227
7.661
444,267
+0.42(+5.75%)
Jan 11, 2021
7.219
7.312
7.219
7.244
391,498
-0.10(-1.39%)
Jan 08, 2021
7.465
7.465
7.070
7.346
460,808
-0.08(-1.03%)
Jan 07, 2021
7.567
7.567
7.346
7.423
484,939
-0.09(-1.24%)
Jan 06, 2021
7.414
7.720
7.380
7.516
1,014,436
+0.26(+3.63%)
Jan 05, 2021
7.015
7.278
6.993
7.253
535,157
+0.22(+3.14%)
Jan 04, 2021
7.270
7.325
6.981
7.032
638,500
-0.15(-2.13%)
Dec 31, 2020
7.185
7.185
7.185
343,618
+0.09(+1.20%)
Dec 30, 2020
7.066
7.193
7.023
7.100
343,618
+0.03(+0.48%)
Dec 29, 2020
7.346
7.355
7.044
7.066
460,949
-0.21(-2.92%)
Dec 28, 2020
7.304
7.414
7.223
7.278
477,458
+0.03(+0.35%)
Dec 24, 2020
7.227
7.261
7.091
7.253
341,313
+0.04(+0.59%)
Dec 23, 2020
7.482
7.525
7.168
7.210
672,578
-0.20(-2.75%)
Dec 22, 2020
7.321
7.461
7.172
7.414
1,347,412
+0.06(+0.81%)
Dec 21, 2020
7.329
7.440
7.168
7.355
919,909
-0.26(-3.35%)
Dec 18, 2020
7.669
7.678
7.363
7.610
2,591,487
-0.06(-0.78%)
Dec 17, 2020
7.516
7.695
7.448
7.669
843,953
+0.21(+2.85%)
Dec 16, 2020
7.448
7.525
7.397
7.457
726,964
+0.07(+0.92%)
Dec 15, 2020
7.287
7.431
7.176
7.389
632,578
+0.14(+2.00%)
Dec 14, 2020
7.372
7.440
7.244
7.244
872,616
-0.01(-0.12%)
Dec 11, 2020
7.091
7.278
7.091
7.253
627,348
+0.04(+0.59%)
Dec 10, 2020
7.134
7.274
7.100
7.210
586,576
+0.01(+0.12%)
Dec 09, 2020
7.057
7.261
6.998
7.202
709,691
+0.17(+2.42%)
Dec 08, 2020
7.006
7.108
6.942
7.032
569,993
-0.03(-0.36%)
Dec 07, 2020
7.312
7.342
7.040
7.057
640,484
-0.20(-2.81%)
Dec 04, 2020
6.989
7.321
6.929
7.261
576,304
+0.33(+4.79%)
Dec 03, 2020
6.827
7.083
6.725
6.929
671,771
+0.14(+2.00%)
Dec 02, 2020
6.555
6.832
6.504
6.793
603,155
+0.20(+3.10%)
Dec 01, 2020
6.530
6.700
6.513
6.589
459,216
+0.08(+1.17%)
Nov 30, 2020
6.768
6.793
6.479
6.513
829,086
-0.27(-4.01%)
Nov 27, 2020
6.810
6.972
6.683
6.785
244,164
-0.11(-1.60%)
Nov 25, 2020
7.040
7.074
6.849
6.895
518,673
-0.22(-3.11%)
Nov 24, 2020
6.844
7.142
6.759
7.117
761,744
+0.41(+6.08%)
Nov 23, 2020
6.504
6.810
6.496
6.708
792,788
+0.28(+4.30%)
Nov 20, 2020
6.247
6.441
6.221
6.432
615,419
+0.12(+1.87%)
Nov 19, 2020
6.457
6.601
6.221
6.314
873,072
-0.26(-3.97%)
Nov 18, 2020
6.516
6.630
6.424
6.575
830,602
+0.13(+1.96%)
Nov 17, 2020
6.516
6.592
6.264
6.449
1,131,884
-0.12(-1.80%)
Nov 16, 2020
6.011
6.592
6.002
6.567
1,308,473
+0.76(+13.06%)
Nov 13, 2020
5.732
5.876
5.623
5.808
882,204
+0.15(+2.68%)
Nov 12, 2020
5.985
5.994
5.572
5.657
1,173,235
-0.02(-0.30%)
Nov 11, 2020
5.699
5.867
5.564
5.673
729,048
+0.08(+1.36%)
Nov 10, 2020
5.690
5.821
5.593
5.598
847,849
-0.03(-0.60%)
Nov 09, 2020
5.336
5.690
5.142
5.631
1,164,746
+0.78(+16.17%)
Nov 06, 2020
4.881
4.965
4.839
4.847
499,642
-0.03(-0.52%)
Nov 05, 2020
4.780
4.991
4.780
4.873
345,978
+0.13(+2.66%)
Nov 04, 2020
4.873
4.873
4.696
4.746
490,684
-0.20(-4.09%)
Nov 03, 2020
4.940
5.007
4.830
4.948
1,619,610
+0.13(+2.80%)
Nov 02, 2020
4.544
4.830
4.489
4.814
658,778
+0.37(+8.35%)
Oct 30, 2020
4.628
4.696
4.384
4.443
950,768
-0.26(-5.56%)
Oct 29, 2020
4.729
4.814
4.535
4.704
818,726
-0.03(-0.71%)
Oct 28, 2020
4.898
4.898
4.586
4.738
1,010,318
-0.26(-5.23%)
Oct 27, 2020
5.201
5.218
4.986
4.999
843,010
-0.25(-4.82%)
Oct 26, 2020
5.336
5.393
5.210
5.252
612,030
-0.18(-3.26%)
Oct 23, 2020
5.496
5.585
5.243
5.429
993,235
-0.08(-1.38%)
Oct 22, 2020
5.471
5.530
5.387
5.505
708,883
+0.06(+1.08%)
Oct 21, 2020
5.370
5.484
5.361
5.446
662,402
+0.05(+0.94%)
Oct 20, 2020
5.480
5.522
5.395
5.395
349,063
-0.03(-0.62%)
Oct 19, 2020
5.555
5.623
5.404
5.429
306,296
-0.14(-2.57%)
Oct 16, 2020
5.606
5.682
5.555
5.572
446,499
-0.05(-0.90%)
Oct 15, 2020
5.539
5.648
5.488
5.623
437,966
-0.01(-0.15%)
Oct 14, 2020
5.598
5.703
5.598
5.631
480,077
+0.02(+0.30%)
Oct 13, 2020
5.496
5.682
5.294
5.614
515,009
+0.03(+0.45%)
Oct 12, 2020
5.480
5.682
5.378
5.589
457,503
+0.12(+2.16%)
Oct 09, 2020
5.480
5.564
5.395
5.471
458,717
+0.04(+0.78%)
Oct 08, 2020
5.378
5.480
5.307
5.429
452,289
+0.13(+2.38%)
Oct 07, 2020
5.193
5.370
5.151
5.302
610,423
+0.15(+2.95%)
Oct 06, 2020
5.269
5.349
5.142
5.151
640,712
-0.05(-0.97%)
Oct 05, 2020
5.024
5.235
4.991
5.201
519,676
+0.19(+3.87%)
Oct 02, 2020
4.780
5.058
4.780
5.007
397,745
+0.13(+2.77%)
Oct 01, 2020
4.847
4.999
4.843
4.873
406,192
-0.02(-0.34%)
Sep 30, 2020
4.991
5.125
4.873
4.889
571,140
-0.13(-2.68%)
Sep 29, 2020
5.184
5.201
4.923
5.024
671,144
-0.11(-2.13%)
Sep 28, 2020
5.075
5.193
5.041
5.134
560,343
+0.11(+2.18%)
Sep 25, 2020
4.864
5.083
4.847
5.024
1,096,557
+0.10(+2.05%)
Sep 24, 2020
4.830
4.974
4.700
4.923
707,687
+0.13(+2.82%)
Sep 23, 2020
4.906
5.007
4.780
4.788
905,053
-0.12(-2.41%)
Sep 22, 2020
4.797
4.940
4.771
4.906
772,588
+0.12(+2.46%)
Sep 21, 2020
5.033
5.058
4.746
4.788
1,191,778
-0.37(-7.19%)
Sep 18, 2020
5.252
5.370
5.117
5.159
1,622,653
-0.07(-1.29%)
Sep 17, 2020
5.041
5.298
4.957
5.227
1,952,811
+0.16(+3.16%)
Sep 16, 2020
5.134
5.184
5.058
5.066
1,568,252
-0.04(-0.83%)
Sep 15, 2020
5.235
5.311
5.109
5.109
457,103
-0.09(-1.78%)
Sep 14, 2020
5.243
5.302
5.168
5.201
565,878
+0.00(+0.00%)
Sep 11, 2020
5.151
5.248
5.041
5.201
920,638
+0.06(+1.15%)
Sep 10, 2020
5.328
5.328
5.142
5.142
640,972
-0.09(-1.77%)
Sep 09, 2020
5.437
5.488
5.235
5.235
692,631
-0.16(-2.97%)
Sep 08, 2020
5.547
5.547
5.328
5.395
867,239
-0.12(-2.14%)
Sep 04, 2020
5.758
5.800
5.496
5.513
771,646
-0.12(-2.10%)
Sep 03, 2020
5.783
5.901
5.568
5.631
698,392
-0.10(-1.76%)
Sep 02, 2020
5.673
5.893
5.673
5.732
683,959
+0.06(+1.04%)
Sep 01, 2020
5.429
5.682
5.404
5.673
361,101
+0.21(+3.86%)
Aug 31, 2020
5.589
5.640
5.463
5.463
638,399
-0.19(-3.43%)
Aug 28, 2020
5.572
5.665
5.505
5.657
269,275
+0.08(+1.51%)
Aug 27, 2020
5.539
5.711
5.522
5.572
494,505
+0.08(+1.38%)
Aug 26, 2020
5.589
5.682
5.412
5.496
1,010,702
-0.20(-3.55%)
Aug 25, 2020
5.909
5.943
5.564
5.699
483,394
-0.19(-3.22%)
Aug 24, 2020
5.721
5.955
5.638
5.888
735,845
+0.26(+4.60%)
Aug 21, 2020
5.655
5.751
5.604
5.629
388,755
-0.09(-1.61%)
Aug 20, 2020
5.563
5.763
5.546
5.721
376,679
+0.04(+0.74%)
Aug 19, 2020
5.571
5.738
5.462
5.680
607,860
+0.20(+3.66%)
Aug 18, 2020
5.680
5.688
5.437
5.479
676,077
-0.22(-3.81%)
Aug 17, 2020
5.838
5.838
5.680
5.696
370,634
-0.17(-2.85%)
Aug 14, 2020
5.688
5.909
5.655
5.863
298,241
+0.11(+1.89%)
Aug 13, 2020
5.721
5.913
5.688
5.755
348,545
-0.03(-0.43%)
Aug 12, 2020
6.181
6.181
5.688
5.780
620,619
-0.29(-4.81%)
Aug 11, 2020
6.080
6.197
5.993
6.072
603,629
+0.10(+1.68%)
Aug 10, 2020
5.888
6.047
5.872
5.972
1,073,117
+0.12(+2.00%)
Aug 07, 2020
5.838
5.872
5.730
5.855
974,462
-0.03(-0.43%)
Aug 06, 2020
5.571
5.913
5.571
5.880
530,770
+0.30(+5.39%)
Aug 05, 2020
5.638
5.684
5.496
5.579
547,616
+0.02(+0.30%)
Aug 04, 2020
5.613
5.671
5.496
5.563
347,225
-0.08(-1.48%)
Aug 03, 2020
5.521
5.705
5.429
5.646
511,084
+0.20(+3.68%)
Jul 31, 2020
5.680
5.771
5.396
5.446
528,477
-0.32(-5.51%)
Jul 30, 2020
5.838
5.872
5.655
5.763
596,812
-0.08(-1.29%)
Jul 29, 2020
6.014
6.323
5.721
5.838
878,230
+0.14(+2.49%)
Jul 28, 2020
5.688
5.855
5.613
5.696
607,465
-0.03(-0.58%)
Jul 27, 2020
5.621
5.771
5.529
5.730
295,507
+0.10(+1.78%)
Jul 24, 2020
5.872
5.922
5.629
5.629
694,060
-0.22(-3.71%)
Jul 23, 2020
5.696
5.905
5.696
5.847
580,291
+0.12(+2.04%)
Jul 22, 2020
5.471
5.788
5.446
5.730
1,013,128
+0.18(+3.31%)
Jul 21, 2020
5.546
5.655
5.513
5.546
588,854
+0.08(+1.53%)
Jul 20, 2020
5.629
5.629
5.371
5.462
705,027
-0.11(-1.95%)
Jul 17, 2020
5.738
5.780
5.513
5.571
720,400
-0.16(-2.77%)
Jul 16, 2020
5.655
5.746
5.613
5.730
727,608
+0.03(+0.44%)
Jul 15, 2020
5.563
5.813
5.563
5.705
592,348
+0.23(+4.27%)
Jul 14, 2020
5.387
5.504
5.270
5.471
412,223
+0.10(+1.87%)
Jul 13, 2020
5.396
5.546
5.287
5.371
529,095
+0.04(+0.78%)
Jul 10, 2020
5.137
5.408
5.137
5.329
533,865
+0.18(+3.57%)
Jul 09, 2020
5.354
5.354
5.061
5.145
633,746
-0.23(-4.20%)
Jul 08, 2020
5.362
5.421
5.237
5.371
442,641
-0.03(-0.62%)
Jul 07, 2020
5.504
5.538
5.387
5.404
375,835
-0.20(-3.58%)
Jul 06, 2020
5.588
5.692
5.454
5.604
859,889
+0.15(+2.76%)
Jul 02, 2020
5.588
5.705
5.354
5.454
708,786
-0.01(-0.15%)
Jul 01, 2020
5.930
5.955
5.446
5.462
824,295
-0.47(-7.89%)
Jun 30, 2020
5.805
5.955
5.692
5.930
944,974
+0.14(+2.45%)
Jun 29, 2020
5.596
5.788
5.521
5.788
561,291
+0.29(+5.32%)
Jun 26, 2020
5.337
5.521
5.237
5.496
1,483,064
+0.14(+2.65%)
Jun 25, 2020
5.195
5.375
5.078
5.354
1,022,077
+0.11(+2.07%)
Jun 24, 2020
5.429
5.429
5.203
5.245
1,053,181
-0.29(-5.28%)
Jun 23, 2020
5.371
5.596
5.287
5.538
762,270
+0.26(+4.91%)
Jun 22, 2020
5.304
5.337
5.153
5.279
785,224
-0.12(-2.17%)
Jun 19, 2020
5.588
5.671
5.371
5.396
1,148,306
-0.12(-2.12%)
Jun 18, 2020
5.546
5.696
5.479
5.513
368,421
-0.13(-2.37%)
Jun 17, 2020
5.796
5.813
5.604
5.646
442,210
-0.15(-2.59%)
Jun 16, 2020
5.888
5.897
5.621
5.796
690,208
+0.22(+3.89%)
Jun 15, 2020
5.220
5.667
5.212
5.579
399,678
+0.10(+1.83%)
Jun 12, 2020
5.780
5.913
5.320
5.479
640,661
-0.03(-0.61%)
Jun 11, 2020
5.437
5.554
5.312
5.513
1,047,585
-0.25(-4.35%)
Jun 10, 2020
6.055
6.055
5.746
5.763
495,662
-0.33(-5.48%)
Jun 09, 2020
6.189
6.197
5.905
6.097
632,710
-0.23(-3.69%)
Jun 08, 2020
6.097
6.377
6.097
6.331
757,669
+0.34(+5.72%)
Jun 05, 2020
5.805
6.160
5.805
5.989
955,665
+0.25(+4.37%)
Jun 04, 2020
5.688
5.805
5.554
5.738
562,236
-0.02(-0.29%)
Jun 03, 2020
5.513
5.830
5.396
5.755
508,143
+0.38(+6.99%)
Jun 02, 2020
5.304
5.462
5.254
5.379
476,582
+0.21(+4.04%)
Jun 01, 2020
5.212
5.320
5.087
5.170
688,054
+0.00(+0.00%)
May 29, 2020
5.195
5.304
5.087
5.170
637,788
-0.13(-2.37%)
May 28, 2020
5.671
5.671
5.245
5.295
600,870
-0.24(-4.37%)
May 27, 2020
5.262
5.596
5.262
5.538
1,608,517
+0.45(+8.87%)
May 26, 2020
5.270
5.295
5.078
5.087
864,838
+0.04(+0.74%)
May 22, 2020
4.999
5.057
4.851
5.049
544,446
+0.12(+2.34%)
May 21, 2020
4.966
5.057
4.908
4.933
575,804
-0.07(-1.32%)
May 20, 2020
5.008
5.127
4.908
4.999
597,506
+0.12(+2.37%)
May 19, 2020
5.090
5.177
4.884
4.884
559,712
-0.22(-4.37%)
May 18, 2020
4.867
5.115
4.867
5.107
695,142
+0.48(+10.36%)
May 15, 2020
4.603
4.677
4.471
4.628
582,565
+0.03(+0.72%)
May 14, 2020
4.421
4.685
4.318
4.594
736,884
+0.08(+1.83%)
May 13, 2020
4.661
4.710
4.446
4.512
982,493
-0.25(-5.21%)
May 12, 2020
4.975
5.049
4.760
4.760
860,454
-0.23(-4.64%)
May 11, 2020
5.198
5.264
4.867
4.991
1,042,640
-0.28(-5.33%)
May 08, 2020
5.099
5.338
4.991
5.272
1,247,179
+0.30(+5.98%)
May 07, 2020
4.983
5.140
4.842
4.975
907,067
+0.09(+1.86%)
May 06, 2020
5.107
5.239
4.847
4.884
969,656
-0.32(-6.19%)
May 05, 2020
5.165
5.396
4.813
5.206
1,713,512
-0.31(-5.55%)
May 04, 2020
5.784
5.834
5.437
5.512
876,886
-0.36(-6.19%)
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.