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
Ardmore Shipping Corp
(NY:
ASC
)
21.33
-0.93 (-4.18%)
Streaming Delayed Price
Updated: 1:24 PM EDT, Jun 13, 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
3.608
3.680
3.464
3.527
404,334
-0.12(-3.21%)
Apr 29, 2021
3.779
3.860
3.581
3.644
502,618
+0.03(+0.75%)
Apr 28, 2021
3.482
3.644
3.464
3.617
194,208
+0.13(+3.88%)
Apr 27, 2021
3.572
3.581
3.428
3.482
575,775
-0.07(-2.03%)
Apr 26, 2021
3.518
3.635
3.491
3.554
336,901
+0.15(+4.50%)
Apr 23, 2021
3.365
3.473
3.347
3.401
169,491
+0.03(+0.80%)
Apr 22, 2021
3.500
3.599
3.347
3.374
631,110
-0.13(-3.60%)
Apr 21, 2021
3.509
3.630
3.469
3.500
281,253
-0.03(-0.77%)
Apr 20, 2021
3.716
3.734
3.419
3.527
440,862
-0.22(-6.00%)
Apr 19, 2021
3.572
3.770
3.536
3.752
324,900
+0.18(+5.04%)
Apr 16, 2021
3.518
3.743
3.518
3.572
471,241
+0.12(+3.39%)
Apr 15, 2021
3.554
3.590
3.410
3.455
240,642
-0.10(-2.78%)
Apr 14, 2021
3.401
3.648
3.401
3.554
224,534
+0.16(+4.77%)
Apr 13, 2021
3.482
3.502
3.347
3.392
319,128
-0.11(-3.08%)
Apr 12, 2021
3.698
3.716
3.455
3.500
293,345
-0.17(-4.66%)
Apr 09, 2021
3.788
3.824
3.662
3.671
201,722
-0.12(-3.09%)
Apr 08, 2021
3.842
3.887
3.752
3.788
192,699
-0.06(-1.64%)
Apr 07, 2021
3.914
3.941
3.819
3.851
218,987
-0.06(-1.61%)
Apr 06, 2021
4.040
4.112
3.887
3.914
286,941
-0.09(-2.25%)
Apr 05, 2021
4.103
4.184
3.932
4.004
197,603
-0.05(-1.33%)
Apr 01, 2021
4.058
4.121
3.977
4.058
331,203
-0.03(-0.66%)
Mar 31, 2021
3.968
4.130
3.918
4.085
267,241
+0.12(+2.95%)
Mar 30, 2021
4.148
4.202
3.968
3.968
275,426
-0.22(-5.16%)
Mar 29, 2021
4.391
4.499
4.166
4.184
399,549
-0.30(-6.63%)
Mar 26, 2021
4.400
4.652
4.391
4.481
278,966
+0.15(+3.53%)
Mar 25, 2021
4.211
4.427
4.121
4.328
518,583
+0.08(+1.91%)
Mar 24, 2021
4.238
4.535
4.238
4.247
375,225
+0.04(+1.07%)
Mar 23, 2021
4.346
4.359
4.103
4.202
516,937
-0.22(-5.08%)
Mar 22, 2021
4.571
4.769
4.409
4.427
297,294
-0.20(-4.28%)
Mar 19, 2021
4.607
4.850
4.472
4.625
561,266
+0.00(+0.00%)
Mar 18, 2021
4.589
4.886
4.564
4.625
470,961
+0.00(+0.00%)
Mar 17, 2021
4.499
4.742
4.454
4.625
312,223
+0.12(+2.59%)
Mar 16, 2021
4.823
4.841
4.301
4.508
584,682
-0.22(-4.57%)
Mar 15, 2021
4.823
4.823
4.548
4.724
368,649
-0.04(-0.94%)
Mar 12, 2021
4.427
4.832
4.355
4.769
681,077
+0.36(+8.16%)
Mar 11, 2021
4.409
4.436
4.193
4.409
335,677
+0.07(+1.66%)
Mar 10, 2021
3.833
4.355
3.792
4.337
544,603
+0.54(+14.22%)
Mar 09, 2021
3.851
3.968
3.761
3.797
247,167
-0.02(-0.47%)
Mar 08, 2021
3.860
3.968
3.752
3.815
229,434
-0.02(-0.47%)
Mar 05, 2021
3.959
3.977
3.731
3.833
393,331
-0.02(-0.47%)
Mar 04, 2021
3.842
4.049
3.752
3.851
362,456
+0.03(+0.71%)
Mar 03, 2021
3.671
3.941
3.644
3.824
366,357
+0.18(+4.94%)
Mar 02, 2021
3.437
3.734
3.419
3.644
363,335
+0.22(+6.58%)
Mar 01, 2021
3.581
3.716
3.329
3.419
663,351
-0.13(-3.55%)
Feb 26, 2021
3.680
3.725
3.473
3.545
391,664
-0.17(-4.60%)
Feb 25, 2021
3.743
3.887
3.680
3.716
309,964
-0.06(-1.67%)
Feb 24, 2021
3.743
3.824
3.725
3.779
212,492
+0.07(+1.94%)
Feb 23, 2021
3.914
3.914
3.689
3.707
262,882
-0.17(-4.41%)
Feb 22, 2021
3.761
3.968
3.761
3.878
423,916
+0.06(+1.65%)
Feb 19, 2021
3.680
3.878
3.680
3.815
421,116
+0.16(+4.43%)
Feb 18, 2021
3.761
3.779
3.586
3.653
294,668
-0.10(-2.64%)
Feb 17, 2021
3.725
3.842
3.672
3.752
272,485
+0.00(+0.00%)
Feb 16, 2021
3.869
3.959
3.698
3.752
670,596
-0.04(-0.95%)
Feb 12, 2021
3.500
3.869
3.500
3.788
617,060
+0.25(+7.12%)
Feb 11, 2021
3.545
3.680
3.464
3.536
630,488
+0.03(+0.77%)
Feb 10, 2021
3.482
3.653
3.437
3.509
391,004
+0.03(+0.78%)
Feb 09, 2021
3.554
3.563
3.437
3.482
477,430
-0.08(-2.27%)
Feb 08, 2021
3.428
3.590
3.392
3.563
698,620
+0.18(+5.32%)
Feb 05, 2021
3.239
3.392
3.212
3.383
440,900
+0.20(+6.21%)
Feb 04, 2021
3.113
3.212
3.091
3.185
273,827
+0.08(+2.61%)
Feb 03, 2021
3.032
3.176
3.032
3.104
351,371
+0.06(+2.07%)
Feb 02, 2021
3.032
3.077
2.933
3.041
274,935
+0.04(+1.50%)
Feb 01, 2021
2.933
2.996
2.888
2.996
319,407
+0.12(+4.06%)
Jan 29, 2021
2.870
3.176
2.834
2.879
697,638
+0.00(+0.00%)
Jan 28, 2021
2.987
3.014
2.852
2.879
400,727
-0.07(-2.44%)
Jan 27, 2021
2.996
3.230
2.893
2.951
482,648
-0.13(-4.09%)
Jan 26, 2021
2.996
3.203
2.965
3.077
418,699
+0.13(+4.27%)
Jan 25, 2021
2.978
3.023
2.870
2.951
347,887
-0.06(-2.09%)
Jan 22, 2021
2.969
3.014
2.911
3.014
231,508
+0.02(+0.60%)
Jan 21, 2021
2.978
3.041
2.897
2.996
184,745
+0.03(+0.91%)
Jan 20, 2021
2.960
3.014
2.879
2.969
349,350
+0.03(+0.92%)
Jan 19, 2021
3.266
3.275
2.852
2.942
963,646
-0.27(-8.40%)
Jan 15, 2021
3.500
3.509
3.194
3.212
284,634
-0.30(-8.46%)
Jan 14, 2021
3.284
3.581
3.284
3.509
237,674
+0.25(+7.73%)
Jan 13, 2021
3.446
3.495
3.203
3.257
379,666
-0.17(-4.99%)
Jan 12, 2021
3.311
3.536
3.302
3.428
276,408
+0.17(+5.25%)
Jan 11, 2021
3.239
3.293
3.221
3.257
527,475
-0.04(-1.36%)
Jan 08, 2021
3.194
3.320
3.149
3.302
327,868
+0.17(+5.46%)
Jan 07, 2021
3.023
3.158
2.969
3.131
243,434
+0.13(+4.19%)
Jan 06, 2021
3.014
3.077
2.924
3.005
277,532
+0.08(+2.77%)
Jan 05, 2021
3.005
3.086
2.897
2.924
269,019
-0.04(-1.52%)
Jan 04, 2021
2.969
3.014
2.879
2.969
245,359
+0.03(+0.92%)
Dec 31, 2020
2.942
2.942
2.942
184,417
+0.03(+0.93%)
Dec 30, 2020
2.834
2.960
2.816
2.915
184,417
+0.06(+2.21%)
Dec 29, 2020
2.897
2.924
2.780
2.852
260,465
-0.07(-2.46%)
Dec 28, 2020
2.906
3.014
2.888
2.924
249,744
+0.04(+1.25%)
Dec 24, 2020
2.915
2.933
2.825
2.888
87,468
-0.01(-0.31%)
Dec 23, 2020
2.717
2.902
2.708
2.897
231,719
+0.22(+8.05%)
Dec 22, 2020
2.771
2.789
2.681
2.681
277,674
-0.09(-3.25%)
Dec 21, 2020
2.843
2.879
2.744
2.771
437,667
-0.07(-2.53%)
Dec 18, 2020
2.969
2.987
2.843
2.843
331,203
-0.12(-3.95%)
Dec 17, 2020
2.951
3.014
2.902
2.960
228,826
+0.02(+0.61%)
Dec 16, 2020
3.095
3.113
2.942
2.942
181,307
-0.09(-2.97%)
Dec 15, 2020
3.005
3.131
2.987
3.032
280,630
+0.06(+2.12%)
Dec 14, 2020
3.194
3.194
2.969
2.969
386,112
-0.15(-4.90%)
Dec 11, 2020
3.203
3.203
3.032
3.122
202,722
-0.09(-2.80%)
Dec 10, 2020
3.023
3.257
2.996
3.212
263,694
+0.19(+6.25%)
Dec 09, 2020
3.023
3.077
2.969
3.023
188,684
+0.04(+1.51%)
Dec 08, 2020
2.951
3.059
2.951
2.978
187,589
-0.04(-1.19%)
Dec 07, 2020
3.041
3.059
2.960
3.014
302,485
-0.09(-2.90%)
Dec 04, 2020
2.942
3.149
2.942
3.104
245,623
+0.22(+7.48%)
Dec 03, 2020
2.951
3.005
2.866
2.888
247,079
-0.03(-0.93%)
Dec 02, 2020
2.915
3.023
2.897
2.915
297,739
+0.01(+0.31%)
Dec 01, 2020
3.050
3.059
2.897
2.906
368,323
-0.07(-2.42%)
Nov 30, 2020
3.113
3.167
2.969
2.978
403,467
-0.14(-4.61%)
Nov 27, 2020
3.122
3.185
3.068
3.122
270,741
-0.04(-1.42%)
Nov 25, 2020
3.122
3.284
3.059
3.167
341,428
+0.01(+0.28%)
Nov 24, 2020
3.104
3.257
3.091
3.158
438,982
+0.09(+2.93%)
Nov 23, 2020
2.789
3.257
2.780
3.068
1,210,765
+0.33(+12.17%)
Nov 20, 2020
2.654
2.789
2.654
2.735
561,378
+0.04(+1.67%)
Nov 19, 2020
2.636
2.717
2.596
2.690
334,449
+0.04(+1.70%)
Nov 18, 2020
2.654
2.807
2.645
2.645
398,187
+0.01(+0.34%)
Nov 17, 2020
2.699
2.762
2.636
2.636
322,819
-0.01(-0.34%)
Nov 16, 2020
2.627
2.695
2.564
2.645
464,478
+0.10(+3.89%)
Nov 13, 2020
2.636
2.672
2.537
2.546
538,482
-0.03(-1.05%)
Nov 12, 2020
2.969
2.969
2.564
2.573
581,376
-0.42(-14.11%)
Nov 11, 2020
3.014
3.131
2.920
2.996
532,935
+0.00(+0.00%)
Nov 10, 2020
2.933
3.005
2.879
2.996
259,354
+0.15(+5.38%)
Nov 09, 2020
2.789
3.014
2.699
2.843
793,978
+0.36(+14.49%)
Nov 06, 2020
2.501
2.551
2.456
2.483
436,232
-0.03(-1.08%)
Nov 05, 2020
2.501
2.582
2.465
2.510
319,781
+0.07(+2.95%)
Nov 04, 2020
2.654
2.708
2.429
2.438
707,753
-0.20(-7.51%)
Nov 03, 2020
2.717
2.744
2.582
2.636
761,512
-0.07(-2.66%)
Nov 02, 2020
2.555
2.726
2.456
2.708
773,817
+0.19(+7.50%)
Oct 30, 2020
2.573
2.591
2.348
2.519
541,261
-0.04(-1.41%)
Oct 29, 2020
2.456
2.573
2.348
2.555
550,716
+0.05(+2.16%)
Oct 28, 2020
2.519
2.573
2.474
2.501
491,843
-0.08(-3.14%)
Oct 27, 2020
2.591
2.644
2.528
2.582
313,619
+0.00(+0.00%)
Oct 26, 2020
2.618
2.632
2.501
2.582
954,372
-0.11(-4.01%)
Oct 23, 2020
2.726
2.762
2.627
2.690
487,913
-0.03(-0.99%)
Oct 22, 2020
2.726
2.762
2.708
2.717
290,352
-0.03(-0.98%)
Oct 21, 2020
2.789
2.789
2.708
2.744
259,881
-0.04(-1.29%)
Oct 20, 2020
2.825
2.870
2.717
2.780
320,839
-0.01(-0.32%)
Oct 19, 2020
2.879
2.915
2.776
2.789
389,810
-0.08(-2.82%)
Oct 16, 2020
2.888
3.005
2.816
2.870
247,402
-0.04(-1.24%)
Oct 15, 2020
2.798
2.960
2.798
2.906
270,418
+0.05(+1.89%)
Oct 14, 2020
2.915
3.021
2.852
2.852
243,874
-0.05(-1.86%)
Oct 13, 2020
2.978
3.014
2.861
2.906
294,258
-0.12(-3.87%)
Oct 12, 2020
3.113
3.113
3.014
3.023
302,173
-0.12(-3.73%)
Oct 09, 2020
3.284
3.309
3.113
3.140
124,590
-0.10(-3.06%)
Oct 08, 2020
3.149
3.266
3.104
3.239
189,624
+0.13(+4.35%)
Oct 07, 2020
3.194
3.194
3.023
3.104
357,893
+0.00(+0.00%)
Oct 06, 2020
3.320
3.392
3.050
3.104
430,603
-0.19(-5.74%)
Oct 05, 2020
3.212
3.338
3.185
3.293
287,730
+0.10(+3.10%)
Oct 02, 2020
3.068
3.217
3.014
3.194
223,728
+0.07(+2.31%)
Oct 01, 2020
3.185
3.194
3.059
3.122
269,587
-0.08(-2.53%)
Sep 30, 2020
2.879
3.275
2.861
3.203
815,674
+0.32(+11.25%)
Sep 29, 2020
2.870
3.046
2.816
2.879
737,821
+0.17(+6.31%)
Sep 28, 2020
2.744
2.762
2.645
2.708
450,101
-0.01(-0.33%)
Sep 25, 2020
2.744
2.807
2.690
2.717
306,307
-0.05(-1.95%)
Sep 24, 2020
2.816
2.861
2.654
2.771
622,137
-0.04(-1.60%)
Sep 23, 2020
3.041
3.086
2.771
2.816
442,900
-0.22(-7.40%)
Sep 22, 2020
3.158
3.167
2.879
3.041
839,393
-0.12(-3.70%)
Sep 21, 2020
3.293
3.311
3.082
3.158
363,079
-0.21(-6.15%)
Sep 18, 2020
3.410
3.410
3.266
3.365
289,635
+0.00(+0.00%)
Sep 17, 2020
3.257
3.383
3.230
3.365
326,249
+0.10(+3.03%)
Sep 16, 2020
3.176
3.320
3.122
3.266
1,214,098
+0.10(+3.12%)
Sep 15, 2020
3.248
3.248
3.149
3.167
333,900
-0.07(-2.22%)
Sep 14, 2020
3.239
3.257
3.194
3.239
902,573
+0.04(+1.41%)
Sep 11, 2020
3.203
3.244
3.176
3.194
1,009,502
+0.00(+0.00%)
Sep 10, 2020
3.140
3.266
3.131
3.194
472,711
+0.06(+2.01%)
Sep 09, 2020
3.068
3.239
3.068
3.131
341,784
+0.04(+1.46%)
Sep 08, 2020
3.239
3.239
3.068
3.086
447,158
-0.07(-2.28%)
Sep 04, 2020
3.221
3.266
3.104
3.158
491,358
-0.04(-1.13%)
Sep 03, 2020
3.230
3.275
3.106
3.194
317,657
-0.04(-1.39%)
Sep 02, 2020
3.383
3.383
3.212
3.239
361,134
-0.13(-3.74%)
Sep 01, 2020
3.329
3.410
3.293
3.365
233,433
+0.04(+1.08%)
Aug 31, 2020
3.401
3.437
3.329
3.329
280,567
-0.08(-2.37%)
Aug 28, 2020
3.338
3.473
3.320
3.410
281,967
+0.02(+0.53%)
Aug 27, 2020
3.527
3.554
3.356
3.392
483,343
-0.13(-3.58%)
Aug 26, 2020
3.635
3.635
3.496
3.518
299,923
-0.06(-1.76%)
Aug 25, 2020
3.572
3.653
3.545
3.581
218,413
+0.02(+0.51%)
Aug 24, 2020
3.581
3.626
3.446
3.563
347,944
+0.03(+0.76%)
Aug 21, 2020
3.581
3.662
3.527
3.536
313,531
-0.04(-1.01%)
Aug 20, 2020
3.527
3.581
3.491
3.572
326,063
-0.01(-0.25%)
Aug 19, 2020
3.662
3.680
3.518
3.581
384,323
-0.09(-2.45%)
Aug 18, 2020
3.851
3.851
3.662
3.671
179,998
-0.20(-5.12%)
Aug 17, 2020
3.779
3.869
3.716
3.869
183,863
+0.13(+3.61%)
Aug 14, 2020
3.770
3.797
3.680
3.734
301,972
-0.08(-2.12%)
Aug 13, 2020
3.833
3.914
3.797
3.815
198,738
-0.06(-1.62%)
Aug 12, 2020
3.698
3.914
3.669
3.878
314,924
+0.26(+7.21%)
Aug 11, 2020
3.554
3.860
3.554
3.617
485,471
+0.04(+1.01%)
Aug 10, 2020
3.500
3.626
3.473
3.581
335,204
+0.08(+2.31%)
Aug 07, 2020
3.536
3.554
3.419
3.500
470,686
-0.03(-0.77%)
Aug 06, 2020
3.680
3.680
3.491
3.527
359,071
-0.15(-4.16%)
Aug 05, 2020
3.689
3.707
3.599
3.680
328,058
+0.04(+0.99%)
Aug 04, 2020
3.599
3.725
3.572
3.644
246,996
+0.04(+1.00%)
Aug 03, 2020
3.725
3.729
3.608
3.608
282,014
-0.09(-2.43%)
Jul 31, 2020
3.815
3.815
3.590
3.698
435,787
-0.14(-3.75%)
Jul 30, 2020
3.968
4.004
3.725
3.842
344,387
-0.22(-5.32%)
Jul 29, 2020
4.076
4.274
4.013
4.058
487,502
+0.03(+0.67%)
Jul 28, 2020
3.896
4.157
3.644
4.031
550,982
+0.23(+6.16%)
Jul 27, 2020
3.671
3.815
3.671
3.797
341,174
+0.09(+2.43%)
Jul 24, 2020
3.617
3.769
3.599
3.707
387,774
+0.09(+2.49%)
Jul 23, 2020
3.599
3.644
3.527
3.617
287,775
+0.01(+0.25%)
Jul 22, 2020
3.581
3.635
3.455
3.608
495,584
+0.04(+1.26%)
Jul 21, 2020
3.617
3.752
3.545
3.563
367,689
-0.03(-0.75%)
Jul 20, 2020
3.599
3.644
3.478
3.590
309,174
-0.01(-0.25%)
Jul 17, 2020
3.599
3.686
3.599
3.599
317,866
+0.04(+1.01%)
Jul 16, 2020
3.662
3.795
3.563
3.563
298,618
-0.13(-3.41%)
Jul 15, 2020
3.815
3.932
3.644
3.689
591,776
-0.09(-2.38%)
Jul 14, 2020
3.689
3.815
3.653
3.779
431,823
+0.08(+2.19%)
Jul 13, 2020
3.968
3.968
3.698
3.698
607,885
-0.29(-7.22%)
Jul 10, 2020
3.833
4.040
3.788
3.986
280,300
+0.15(+3.99%)
Jul 09, 2020
4.121
4.121
3.788
3.833
321,567
-0.35(-8.39%)
Jul 08, 2020
4.094
4.238
4.067
4.184
203,838
+0.07(+1.75%)
Jul 07, 2020
4.481
4.517
4.058
4.112
427,595
-0.40(-8.78%)
Jul 06, 2020
3.941
4.530
3.923
4.508
686,022
+0.63(+16.24%)
Jul 02, 2020
4.121
4.134
3.869
3.878
230,841
-0.16(-4.01%)
Jul 01, 2020
3.905
4.121
3.905
4.040
250,999
+0.13(+3.46%)
Jun 30, 2020
3.995
3.995
3.752
3.905
329,891
-0.15(-3.77%)
Jun 29, 2020
3.833
4.058
3.788
4.058
318,408
+0.29(+7.64%)
Jun 26, 2020
3.860
3.860
3.738
3.770
493,248
-0.14(-3.68%)
Jun 25, 2020
3.896
3.968
3.788
3.914
249,944
+0.01(+0.23%)
Jun 24, 2020
4.049
4.049
3.797
3.905
450,419
-0.18(-4.41%)
Jun 23, 2020
4.175
4.184
4.076
4.085
340,036
-0.04(-1.09%)
Jun 22, 2020
4.166
4.238
4.077
4.130
266,985
-0.12(-2.75%)
Jun 19, 2020
4.427
4.494
4.175
4.247
453,014
-0.13(-3.08%)
Jun 18, 2020
4.391
4.571
4.319
4.382
605,647
+0.17(+4.06%)
Jun 17, 2020
4.328
4.328
4.109
4.211
370,765
-0.12(-2.70%)
Jun 16, 2020
4.616
4.625
4.295
4.328
261,138
-0.11(-2.43%)
Jun 15, 2020
4.184
4.625
4.184
4.436
308,506
+0.10(+2.28%)
Jun 12, 2020
4.301
4.364
4.139
4.337
309,530
+0.09(+2.12%)
Jun 11, 2020
4.544
4.667
4.112
4.247
442,034
-0.58(-12.10%)
Jun 10, 2020
5.452
5.493
4.787
4.832
385,062
-0.54(-10.05%)
Jun 09, 2020
5.282
5.452
4.940
5.372
344,690
+0.04(+0.84%)
Jun 08, 2020
5.147
5.381
5.030
5.327
323,864
+0.31(+6.28%)
Jun 05, 2020
5.111
5.165
4.868
5.012
497,138
+0.13(+2.58%)
Jun 04, 2020
4.958
4.967
4.760
4.886
306,411
-0.18(-3.55%)
Jun 03, 2020
5.012
5.210
4.913
5.066
247,919
+0.14(+2.93%)
Jun 02, 2020
5.075
5.075
4.715
4.922
651,859
-0.24(-4.70%)
Jun 01, 2020
5.300
5.403
5.138
5.165
200,218
-0.09(-1.71%)
May 29, 2020
5.282
5.354
5.093
5.255
373,659
-0.07(-1.35%)
May 28, 2020
5.632
5.695
5.282
5.327
360,143
-0.22(-4.05%)
May 27, 2020
5.848
5.884
5.174
5.551
820,855
-0.02(-0.32%)
May 26, 2020
4.805
5.605
4.665
5.569
2,575,667
+0.85(+17.90%)
May 22, 2020
4.499
4.737
4.328
4.724
299,416
+0.20(+4.37%)
May 21, 2020
4.544
4.657
4.499
4.526
273,181
-0.06(-1.37%)
May 20, 2020
4.256
4.742
4.256
4.589
433,172
+0.40(+9.68%)
May 19, 2020
4.292
4.368
4.175
4.184
203,195
-0.11(-2.52%)
May 18, 2020
4.490
4.535
4.265
4.292
315,439
-0.06(-1.45%)
May 15, 2020
4.247
4.440
4.193
4.355
240,622
+0.02(+0.41%)
May 14, 2020
4.526
4.535
4.202
4.337
350,093
-0.31(-6.77%)
May 13, 2020
4.544
4.688
4.314
4.652
548,421
+0.05(+1.17%)
May 12, 2020
4.823
4.823
4.589
4.598
212,585
-0.22(-4.49%)
May 11, 2020
5.120
5.120
4.580
4.814
826,160
-0.40(-7.76%)
May 08, 2020
5.372
5.372
5.066
5.219
621,283
-0.05(-1.02%)
May 07, 2020
5.138
5.273
4.904
5.273
639,283
+0.22(+4.46%)
May 06, 2020
5.443
5.515
4.904
5.048
1,058,118
-0.38(-6.97%)
May 05, 2020
5.596
5.713
4.958
5.425
1,549,421
-0.71(-11.58%)
May 04, 2020
5.731
6.181
5.497
6.136
568,008
+0.41(+7.23%)
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.