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
Aluminum Corp of China Ltd ADR
(NY:
ACH
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 1, 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 (%)
May 29, 2020
4.642
4.711
4.543
4.711
84,241
+0.02(+0.42%)
May 28, 2020
4.672
4.710
4.593
4.691
175,529
-0.03(-0.63%)
May 27, 2020
4.672
4.721
4.642
4.721
329,608
-0.16(-3.24%)
May 26, 2020
4.731
4.879
4.691
4.879
187,629
+0.15(+3.13%)
May 22, 2020
4.780
4.780
4.691
4.731
78,976
-0.17(-3.43%)
May 21, 2020
4.899
4.899
4.790
4.899
127,389
-0.13(-2.55%)
May 20, 2020
5.047
5.106
4.997
5.027
67,323
+0.08(+1.60%)
May 19, 2020
5.047
5.047
4.948
4.948
75,974
-0.25(-4.75%)
May 18, 2020
5.067
5.205
5.047
5.195
72,826
+0.47(+10.04%)
May 15, 2020
4.770
4.800
4.721
4.721
47,081
-0.03(-0.62%)
May 14, 2020
4.780
4.810
4.731
4.751
34,325
-0.11(-2.24%)
May 13, 2020
4.928
4.928
4.790
4.859
51,314
-0.11(-2.19%)
May 12, 2020
5.007
5.027
4.928
4.968
31,271
-0.05(-0.98%)
May 11, 2020
5.086
5.086
5.017
5.017
25,230
-0.08(-1.55%)
May 08, 2020
5.067
5.164
5.067
5.096
50,119
+0.12(+2.38%)
May 07, 2020
4.997
5.037
4.978
4.978
22,238
+0.03(+0.60%)
May 06, 2020
5.007
5.057
4.948
4.948
61,605
+0.12(+2.45%)
May 05, 2020
4.909
4.958
4.800
4.830
157,607
-0.04(-0.81%)
May 04, 2020
4.859
4.869
4.800
4.869
46,506
-0.12(-2.38%)
May 01, 2020
5.067
5.067
4.928
4.988
37,260
-0.24(-4.54%)
Apr 30, 2020
5.274
5.304
5.136
5.225
32,153
-0.09(-1.67%)
Apr 29, 2020
5.284
5.333
5.225
5.314
122,330
+0.36(+7.17%)
Apr 28, 2020
5.017
5.017
4.817
4.958
181,133
-0.01(-0.20%)
Apr 27, 2020
4.958
4.968
4.909
4.968
94,100
+0.08(+1.62%)
Apr 24, 2020
4.879
4.889
4.849
4.889
40,905
+0.07(+1.43%)
Apr 23, 2020
4.839
4.884
4.751
4.820
59,952
+0.03(+0.62%)
Apr 22, 2020
4.810
4.820
4.711
4.790
255,590
-0.04(-0.82%)
Apr 21, 2020
4.859
4.859
4.731
4.830
80,457
-0.24(-4.68%)
Apr 20, 2020
5.057
5.067
4.958
5.067
37,485
-0.10(-1.91%)
Apr 17, 2020
5.096
5.165
5.037
5.165
63,282
+0.19(+3.77%)
Apr 16, 2020
5.067
5.067
4.909
4.978
59,275
-0.18(-3.45%)
Apr 15, 2020
5.234
5.234
5.126
5.155
39,248
-0.31(-5.61%)
Apr 14, 2020
5.462
5.531
5.413
5.462
90,642
+0.10(+1.84%)
Apr 13, 2020
5.323
5.393
5.244
5.363
63,551
+0.08(+1.50%)
Apr 09, 2020
5.373
5.432
5.266
5.284
82,924
-0.19(-3.43%)
Apr 08, 2020
5.353
5.472
5.323
5.472
42,899
+0.31(+5.93%)
Apr 07, 2020
5.343
5.373
5.165
5.165
79,356
+0.20(+3.98%)
Apr 06, 2020
4.879
4.988
4.879
4.968
70,133
+0.15(+3.07%)
Apr 03, 2020
4.760
4.879
4.760
4.820
43,639
-0.04(-0.81%)
Apr 02, 2020
4.741
4.859
4.731
4.859
67,201
+0.23(+4.90%)
Apr 01, 2020
4.780
4.790
4.583
4.632
94,428
-0.31(-6.20%)
Mar 31, 2020
4.909
4.958
4.849
4.938
75,300
+0.01(+0.20%)
Mar 30, 2020
4.760
4.928
4.711
4.928
68,508
-0.02(-0.40%)
Mar 27, 2020
4.928
4.948
4.849
4.948
41,715
-0.20(-3.84%)
Mar 26, 2020
5.067
5.146
5.017
5.146
59,355
+0.00(+0.00%)
Mar 25, 2020
5.106
5.234
5.017
5.146
53,608
+0.24(+4.83%)
Mar 24, 2020
4.830
4.985
4.820
4.909
139,213
+0.31(+6.65%)
Mar 23, 2020
4.731
4.839
4.553
4.602
64,163
-0.24(-4.90%)
Mar 20, 2020
5.007
5.007
4.751
4.839
237,434
-0.39(-7.37%)
Mar 19, 2020
5.205
5.225
4.938
5.225
144,146
+0.06(+1.15%)
Mar 18, 2020
5.234
5.234
4.988
5.165
69,466
-0.30(-5.42%)
Mar 17, 2020
5.363
5.560
5.294
5.462
51,729
+0.22(+4.14%)
Mar 16, 2020
5.323
5.422
5.218
5.244
64,254
-0.53(-9.23%)
Mar 13, 2020
5.600
5.778
5.402
5.778
90,518
+0.43(+8.13%)
Mar 12, 2020
5.541
5.570
5.333
5.343
72,392
-0.44(-7.68%)
Mar 11, 2020
5.926
5.965
5.728
5.788
127,168
-0.33(-5.33%)
Mar 10, 2020
6.084
6.113
5.946
6.113
80,307
+0.04(+0.65%)
Mar 09, 2020
6.123
6.232
6.025
6.074
47,684
-0.30(-4.65%)
Mar 06, 2020
6.420
6.489
6.370
6.370
52,448
-0.26(-3.87%)
Mar 05, 2020
6.617
6.686
6.597
6.627
40,088
-0.04(-0.59%)
Mar 04, 2020
6.706
6.710
6.607
6.667
41,639
+0.05(+0.75%)
Mar 03, 2020
6.667
6.746
6.518
6.617
68,701
-0.22(-3.18%)
Mar 02, 2020
6.726
6.834
6.676
6.834
77,387
+0.24(+3.59%)
Feb 28, 2020
6.479
6.597
6.410
6.597
73,508
+0.11(+1.67%)
Feb 27, 2020
6.765
6.775
6.489
6.489
77,549
-0.28(-4.09%)
Feb 26, 2020
6.874
6.874
6.726
6.765
44,793
+0.00(+0.00%)
Feb 25, 2020
6.923
7.012
6.765
6.765
117,056
-0.15(-2.14%)
Feb 24, 2020
7.022
7.022
6.913
6.913
91,673
-0.39(-5.28%)
Feb 21, 2020
7.289
7.358
7.279
7.299
39,893
+0.09(+1.23%)
Feb 20, 2020
7.220
7.230
7.190
7.210
45,302
-0.02(-0.27%)
Feb 19, 2020
7.220
7.269
7.220
7.230
35,946
+0.02(+0.27%)
Feb 18, 2020
7.259
7.259
7.180
7.210
29,819
+0.04(+0.55%)
Feb 14, 2020
7.170
7.210
7.111
7.170
36,349
-0.07(-0.95%)
Feb 13, 2020
7.200
7.239
7.170
7.239
35,840
-0.03(-0.41%)
Feb 12, 2020
7.249
7.299
7.170
7.269
73,744
+0.10(+1.38%)
Feb 11, 2020
7.170
7.249
7.151
7.170
30,221
+0.00(+0.00%)
Feb 10, 2020
7.160
7.208
7.111
7.170
37,570
+0.05(+0.69%)
Feb 07, 2020
7.259
7.269
7.002
7.121
85,962
-0.21(-2.83%)
Feb 06, 2020
7.348
7.348
7.269
7.328
39,707
+0.02(+0.27%)
Feb 05, 2020
7.279
7.318
7.220
7.309
76,768
+0.05(+0.68%)
Feb 04, 2020
7.101
7.294
7.012
7.259
113,780
+0.04(+0.55%)
Feb 03, 2020
7.160
7.220
7.151
7.220
19,562
-0.04(-0.54%)
Jan 31, 2020
7.289
7.336
7.180
7.259
37,159
-0.15(-2.00%)
Jan 30, 2020
7.368
7.407
7.318
7.407
45,474
-0.27(-3.47%)
Jan 29, 2020
7.388
7.674
7.358
7.674
23,752
+0.32(+4.30%)
Jan 28, 2020
7.309
7.388
7.289
7.358
24,159
-0.01(-0.13%)
Jan 27, 2020
7.328
7.368
7.249
7.368
36,656
-0.26(-3.37%)
Jan 24, 2020
7.684
7.684
7.575
7.625
29,767
-0.14(-1.78%)
Jan 23, 2020
7.723
7.763
7.654
7.763
14,349
-0.14(-1.75%)
Jan 22, 2020
7.891
7.921
7.822
7.901
31,904
+0.04(+0.50%)
Jan 21, 2020
8.049
8.049
7.852
7.862
48,174
-0.51(-6.13%)
Jan 17, 2020
8.395
8.425
8.365
8.375
6,783
-0.01(-0.12%)
Jan 16, 2020
8.385
8.385
8.306
8.385
35,869
-0.16(-1.85%)
Jan 15, 2020
8.504
8.583
8.474
8.543
18,353
+0.03(+0.35%)
Jan 14, 2020
8.504
8.543
8.385
8.513
22,869
+0.12(+1.41%)
Jan 13, 2020
8.326
8.395
8.261
8.395
8,489
+0.02(+0.24%)
Jan 10, 2020
8.316
8.375
8.276
8.375
20,149
+0.00(+0.00%)
Jan 09, 2020
8.296
8.375
8.161
8.375
25,371
-0.03(-0.35%)
Jan 08, 2020
8.395
8.444
8.306
8.405
21,570
-0.11(-1.28%)
Jan 07, 2020
8.652
8.652
8.434
8.513
68,320
-0.32(-3.58%)
Jan 06, 2020
8.652
8.829
8.632
8.829
34,888
-0.03(-0.33%)
Jan 03, 2020
8.849
8.899
8.839
8.859
25,819
+0.01(+0.11%)
Jan 02, 2020
8.829
8.958
8.701
8.849
48,168
+0.27(+3.11%)
Dec 31, 2019
8.523
8.583
8.464
8.583
19,642
+0.07(+0.81%)
Dec 30, 2019
8.622
8.632
8.513
8.513
75,319
+0.22(+2.62%)
Dec 27, 2019
8.296
8.296
8.227
8.296
32,602
+0.10(+1.20%)
Dec 26, 2019
8.109
8.276
8.109
8.197
24,317
+0.09(+1.10%)
Dec 24, 2019
8.118
8.178
8.109
8.109
8,505
+0.01(+0.12%)
Dec 23, 2019
8.128
8.128
8.059
8.099
27,049
-0.09(-1.09%)
Dec 20, 2019
8.237
8.237
8.188
8.188
22,072
+0.05(+0.61%)
Dec 19, 2019
8.148
8.188
8.138
8.138
13,518
-0.09(-1.08%)
Dec 18, 2019
8.237
8.257
8.168
8.227
35,305
-0.05(-0.60%)
Dec 17, 2019
8.306
8.375
8.260
8.276
14,300
+0.09(+1.09%)
Dec 16, 2019
8.168
8.207
8.138
8.188
41,318
-0.02(-0.24%)
Dec 13, 2019
8.276
8.276
8.118
8.207
11,947
+0.00(+0.00%)
Dec 12, 2019
8.000
8.276
8.000
8.207
54,682
+0.25(+3.10%)
Dec 11, 2019
8.020
8.020
7.901
7.960
14,602
-0.12(-1.47%)
Dec 10, 2019
7.871
8.079
7.871
8.079
59,203
+0.34(+4.34%)
Dec 09, 2019
7.743
7.831
7.743
7.743
41,939
+0.03(+0.38%)
Dec 06, 2019
7.664
7.783
7.605
7.713
37,969
+0.22(+2.90%)
Dec 05, 2019
7.585
7.585
7.487
7.496
9,365
-0.06(-0.78%)
Dec 04, 2019
7.595
7.634
7.555
7.555
17,960
-0.03(-0.39%)
Dec 03, 2019
7.447
7.585
7.397
7.585
40,788
+0.16(+2.13%)
Dec 02, 2019
7.467
7.481
7.407
7.427
38,342
-0.20(-2.59%)
Nov 29, 2019
7.605
7.634
7.506
7.625
32,501
-0.19(-2.40%)
Nov 27, 2019
7.773
7.822
7.753
7.812
15,592
-0.02(-0.25%)
Nov 26, 2019
7.802
7.842
7.704
7.832
52,451
+0.07(+0.89%)
Nov 25, 2019
7.704
7.832
7.664
7.763
38,355
+0.24(+3.15%)
Nov 22, 2019
7.506
7.526
7.486
7.526
11,643
+0.06(+0.79%)
Nov 21, 2019
7.516
7.547
7.467
7.467
54,274
-0.11(-1.43%)
Nov 20, 2019
7.486
7.575
7.426
7.575
15,662
+0.08(+1.05%)
Nov 19, 2019
7.536
7.555
7.437
7.496
52,463
-0.35(-4.41%)
Nov 18, 2019
7.634
7.842
7.516
7.842
26,336
+0.15(+1.93%)
Nov 15, 2019
7.506
7.694
7.506
7.694
66,420
+0.10(+1.30%)
Nov 14, 2019
7.605
7.615
7.516
7.595
13,013
-0.10(-1.28%)
Nov 13, 2019
7.634
7.694
7.496
7.694
18,786
-0.15(-1.89%)
Nov 12, 2019
7.842
7.852
7.743
7.842
15,014
-0.16(-1.98%)
Nov 11, 2019
7.832
8.000
7.605
8.000
25,063
-0.01(-0.12%)
Nov 08, 2019
8.109
8.109
7.980
8.010
11,542
-0.22(-2.64%)
Nov 07, 2019
8.069
8.227
8.069
8.227
28,048
+0.19(+2.33%)
Nov 06, 2019
8.059
8.089
7.980
8.039
18,648
+0.02(+0.25%)
Nov 05, 2019
8.039
8.099
7.960
8.020
40,603
+0.19(+2.40%)
Nov 04, 2019
7.723
7.941
7.723
7.832
63,431
+0.40(+5.45%)
Nov 01, 2019
7.467
7.516
7.420
7.427
46,778
+0.06(+0.80%)
Oct 31, 2019
7.417
7.417
7.253
7.368
29,039
-0.15(-1.97%)
Oct 30, 2019
7.476
7.516
7.368
7.516
21,899
-0.10(-1.30%)
Oct 29, 2019
7.743
7.743
7.561
7.615
23,569
-0.24(-3.02%)
Oct 28, 2019
7.763
7.871
7.723
7.852
39,662
-0.06(-0.75%)
Oct 25, 2019
7.812
7.911
7.802
7.911
8,808
+0.13(+1.65%)
Oct 24, 2019
7.812
7.822
7.783
7.783
7,539
-0.01(-0.13%)
Oct 23, 2019
7.733
7.792
7.733
7.792
14,521
-0.03(-0.38%)
Oct 22, 2019
7.802
7.842
7.760
7.822
18,526
-0.01(-0.13%)
Oct 21, 2019
7.901
7.901
7.802
7.832
24,651
+0.12(+1.54%)
Oct 18, 2019
7.792
7.852
7.713
7.713
23,895
-0.14(-1.76%)
Oct 17, 2019
7.980
7.980
7.852
7.852
12,852
-0.04(-0.50%)
Oct 16, 2019
7.862
7.901
7.842
7.891
20,427
-0.04(-0.50%)
Oct 15, 2019
7.931
7.995
7.901
7.931
12,624
-0.03(-0.37%)
Oct 14, 2019
7.960
8.000
7.941
7.960
18,064
-0.16(-1.95%)
Oct 11, 2019
8.079
8.148
8.030
8.118
43,436
+0.20(+2.49%)
Oct 10, 2019
7.783
7.990
7.783
7.921
39,025
+0.24(+3.08%)
Oct 09, 2019
7.684
7.723
7.634
7.684
38,741
+0.12(+1.57%)
Oct 08, 2019
7.585
7.637
7.565
7.565
32,216
+0.01(+0.13%)
Oct 07, 2019
7.595
7.704
7.551
7.555
17,124
-0.10(-1.29%)
Oct 04, 2019
7.575
7.654
7.565
7.654
15,592
-0.03(-0.39%)
Oct 03, 2019
7.605
7.684
7.575
7.684
11,140
+0.08(+1.04%)
Oct 02, 2019
7.625
7.630
7.555
7.605
9,710
-0.06(-0.77%)
Oct 01, 2019
7.743
7.745
7.605
7.664
18,949
-0.06(-0.77%)
Sep 30, 2019
7.802
7.905
7.565
7.723
60,657
-0.01(-0.13%)
Sep 27, 2019
7.852
7.852
7.664
7.733
21,971
-0.13(-1.63%)
Sep 26, 2019
7.862
7.911
7.763
7.862
20,747
-0.10(-1.24%)
Sep 25, 2019
7.852
7.960
7.842
7.960
21,565
+0.12(+1.51%)
Sep 24, 2019
8.000
8.000
7.842
7.842
23,057
-0.05(-0.63%)
Sep 23, 2019
7.852
7.911
7.792
7.891
36,645
-0.18(-2.20%)
Sep 20, 2019
8.276
8.306
8.039
8.069
73,812
-0.13(-1.57%)
Sep 19, 2019
8.276
8.365
8.197
8.197
40,596
-0.23(-2.70%)
Sep 18, 2019
8.454
8.504
8.346
8.425
17,498
-0.08(-0.93%)
Sep 17, 2019
8.474
8.523
8.365
8.504
53,454
-0.20(-2.27%)
Sep 16, 2019
8.701
8.810
8.701
8.701
44,288
-0.11(-1.23%)
Sep 13, 2019
8.849
8.879
8.800
8.810
24,097
+0.09(+1.02%)
Sep 12, 2019
8.592
8.721
8.592
8.721
22,196
+0.16(+1.85%)
Sep 11, 2019
8.385
8.642
8.385
8.563
224,920
+0.49(+6.12%)
Sep 10, 2019
8.030
8.089
7.970
8.069
22,880
+0.12(+1.49%)
Sep 09, 2019
7.901
7.970
7.852
7.951
28,966
+0.17(+2.16%)
Sep 06, 2019
7.773
7.852
7.694
7.783
33,311
+0.26(+3.41%)
Sep 05, 2019
7.546
7.565
7.467
7.526
38,995
+0.13(+1.74%)
Sep 04, 2019
7.388
7.417
7.309
7.397
45,808
+0.11(+1.49%)
Sep 03, 2019
7.249
7.299
7.190
7.289
31,166
+0.02(+0.27%)
Aug 30, 2019
7.259
7.328
7.210
7.269
49,005
+0.16(+2.22%)
Aug 29, 2019
7.160
7.160
7.072
7.111
49,684
-0.09(-1.23%)
Aug 28, 2019
7.002
7.200
7.002
7.200
48,807
+0.27(+3.85%)
Aug 27, 2019
7.230
7.230
6.933
6.933
46,390
-0.16(-2.23%)
Aug 26, 2019
7.210
7.210
7.081
7.091
41,080
-0.12(-1.64%)
Aug 23, 2019
7.269
7.407
7.210
7.210
65,104
-0.18(-2.41%)
Aug 22, 2019
7.299
7.388
7.239
7.388
63,216
+0.01(+0.13%)
Aug 21, 2019
7.397
7.397
7.309
7.378
19,098
+0.06(+0.81%)
Aug 20, 2019
7.289
7.338
7.249
7.318
37,715
+0.09(+1.23%)
Aug 19, 2019
7.230
7.230
7.101
7.230
23,085
+0.23(+3.24%)
Aug 16, 2019
6.992
7.052
6.884
7.002
28,856
-0.01(-0.14%)
Aug 15, 2019
7.032
7.032
6.886
7.012
32,540
+0.02(+0.28%)
Aug 14, 2019
7.012
7.047
6.874
6.992
68,747
-0.29(-3.93%)
Aug 13, 2019
7.012
7.279
6.963
7.279
68,232
+0.13(+1.80%)
Aug 12, 2019
7.141
7.200
7.072
7.151
34,014
-0.05(-0.69%)
Aug 09, 2019
7.151
7.200
7.081
7.200
45,968
-0.18(-2.41%)
Aug 08, 2019
7.239
7.378
7.220
7.378
42,973
+0.31(+4.33%)
Aug 07, 2019
7.072
7.150
7.022
7.072
44,376
-0.08(-1.10%)
Aug 06, 2019
7.249
7.249
7.062
7.151
58,241
-0.07(-0.96%)
Aug 05, 2019
7.299
7.397
7.091
7.220
75,878
-0.32(-4.19%)
Aug 02, 2019
7.625
7.684
7.526
7.536
38,070
-0.23(-2.93%)
Aug 01, 2019
8.010
8.029
7.733
7.763
90,178
-0.19(-2.36%)
Jul 31, 2019
8.089
8.109
7.951
7.951
31,598
-0.16(-1.95%)
Jul 30, 2019
8.138
8.138
8.099
8.109
22,201
-0.09(-1.08%)
Jul 29, 2019
8.217
8.217
8.118
8.197
19,491
+0.01(+0.12%)
Jul 26, 2019
8.128
8.188
8.089
8.188
36,450
+0.08(+0.97%)
Jul 25, 2019
8.197
8.207
8.059
8.109
52,926
-0.04(-0.48%)
Jul 24, 2019
8.237
8.237
8.100
8.148
50,374
-0.14(-1.67%)
Jul 23, 2019
8.257
8.296
8.226
8.286
49,025
-0.05(-0.59%)
Jul 22, 2019
8.267
8.336
8.247
8.336
27,381
+0.09(+1.08%)
Jul 19, 2019
8.247
8.339
8.247
8.247
25,717
+0.10(+1.21%)
Jul 18, 2019
8.207
8.227
8.148
8.148
43,254
+0.09(+1.10%)
Jul 17, 2019
8.197
8.197
8.059
8.059
50,157
-0.05(-0.61%)
Jul 16, 2019
8.197
8.227
8.109
8.109
42,447
-0.09(-1.08%)
Jul 15, 2019
8.217
8.217
8.079
8.197
47,864
+0.05(+0.61%)
Jul 12, 2019
8.168
8.168
8.079
8.148
24,806
+0.02(+0.24%)
Jul 11, 2019
8.247
8.247
8.109
8.128
38,650
-0.04(-0.48%)
Jul 10, 2019
8.227
8.258
8.168
8.168
41,708
-0.03(-0.36%)
Jul 09, 2019
8.099
8.197
8.079
8.197
44,998
-0.09(-1.07%)
Jul 08, 2019
8.207
8.286
8.179
8.286
22,959
-0.06(-0.71%)
Jul 05, 2019
8.286
8.346
8.207
8.346
48,701
-0.30(-3.43%)
Jul 03, 2019
8.543
8.642
8.532
8.642
21,060
+0.06(+0.69%)
Jul 02, 2019
8.721
8.721
8.583
8.583
39,989
-0.20(-2.25%)
Jul 01, 2019
8.918
9.017
8.731
8.780
154,356
+0.09(+1.02%)
Jun 28, 2019
8.770
8.770
8.681
8.691
22,882
-0.01(-0.11%)
Jun 27, 2019
8.820
8.820
8.701
8.701
22,924
-0.07(-0.79%)
Jun 26, 2019
8.731
8.800
8.662
8.770
43,204
+0.28(+3.26%)
Jun 25, 2019
8.652
8.780
8.484
8.494
82,845
-0.36(-4.02%)
Jun 24, 2019
8.889
8.909
8.820
8.849
27,079
-0.03(-0.33%)
Jun 21, 2019
8.938
8.968
8.879
8.879
63,788
-0.07(-0.77%)
Jun 20, 2019
9.007
9.086
8.928
8.948
63,465
+0.24(+2.72%)
Jun 19, 2019
8.909
9.067
8.711
8.711
57,543
-0.23(-2.54%)
Jun 18, 2019
8.731
8.938
8.711
8.938
66,617
+0.28(+3.19%)
Jun 17, 2019
8.602
8.662
8.538
8.662
20,918
-0.02(-0.23%)
Jun 14, 2019
8.701
8.745
8.642
8.681
20,554
-0.13(-1.46%)
Jun 13, 2019
8.869
8.869
8.810
8.810
8,755
-0.01(-0.11%)
Jun 12, 2019
8.889
8.918
8.810
8.820
20,475
-0.15(-1.65%)
Jun 11, 2019
8.948
8.968
8.899
8.968
61,035
+0.20(+2.25%)
Jun 10, 2019
8.800
8.879
8.770
8.770
39,278
-0.09(-1.00%)
Jun 07, 2019
8.701
8.859
8.691
8.859
17,212
+0.17(+1.93%)
Jun 06, 2019
8.681
8.711
8.622
8.691
8,042
+0.01(+0.11%)
Jun 05, 2019
8.760
8.770
8.654
8.681
40,331
-0.17(-1.90%)
Jun 04, 2019
8.602
8.849
8.484
8.849
31,414
-0.07(-0.78%)
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.