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
Loma Negra Comp Indu Argentina Sociedad ADR
(NY:
LOMA
)
7.460
-0.060 (-0.80%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 28, 2021
4.800
4.963
4.710
4.933
272,980
+0.19(+4.07%)
May 27, 2021
4.896
4.896
4.733
4.740
232,926
-0.10(-1.99%)
May 26, 2021
4.614
4.837
4.614
4.837
199,025
+0.27(+5.84%)
May 25, 2021
4.785
4.851
4.570
4.570
203,076
-0.24(-5.08%)
May 24, 2021
4.881
4.918
4.755
4.814
58,434
-0.04(-0.76%)
May 21, 2021
4.970
5.059
4.800
4.851
160,035
-0.08(-1.65%)
May 20, 2021
4.807
4.948
4.718
4.933
313,257
+0.08(+1.68%)
May 19, 2021
4.710
4.866
4.652
4.851
299,148
+0.05(+1.08%)
May 18, 2021
4.911
4.918
4.785
4.800
401,917
-0.09(-1.82%)
May 17, 2021
4.636
4.896
4.570
4.889
442,457
+0.29(+6.29%)
May 14, 2021
4.466
4.770
4.436
4.599
329,013
+0.21(+4.73%)
May 13, 2021
4.392
4.466
4.280
4.392
177,493
+0.01(+0.17%)
May 12, 2021
4.384
4.414
4.302
4.384
212,941
+0.00(+0.00%)
May 11, 2021
4.332
4.421
4.288
4.384
195,875
+0.04(+1.03%)
May 10, 2021
4.406
4.473
4.310
4.340
204,920
-0.04(-1.02%)
May 07, 2021
4.295
4.414
4.288
4.384
156,056
+0.10(+2.25%)
May 06, 2021
4.473
4.473
4.265
4.288
230,346
-0.01(-0.34%)
May 05, 2021
4.310
4.399
4.295
4.302
128,088
-0.01(-0.34%)
May 04, 2021
4.340
4.340
4.273
4.317
174,997
+0.00(+0.00%)
May 03, 2021
4.317
4.340
4.273
4.317
202,418
-0.02(-0.51%)
Apr 30, 2021
4.414
4.436
4.297
4.340
159,744
-0.07(-1.68%)
Apr 29, 2021
4.443
4.466
4.369
4.414
70,014
-0.02(-0.50%)
Apr 28, 2021
4.451
4.584
4.399
4.436
175,975
+0.00(+0.00%)
Apr 27, 2021
4.421
4.540
4.399
4.436
311,891
+0.02(+0.50%)
Apr 26, 2021
4.436
4.436
4.332
4.414
165,456
+0.00(+0.00%)
Apr 23, 2021
4.340
4.436
4.288
4.414
112,562
+0.10(+2.41%)
Apr 22, 2021
4.362
4.366
4.273
4.310
176,096
-0.07(-1.69%)
Apr 21, 2021
4.280
4.384
4.228
4.384
116,325
+0.10(+2.43%)
Apr 20, 2021
4.443
4.458
4.251
4.280
416,203
-0.15(-3.35%)
Apr 19, 2021
4.354
4.503
4.347
4.429
214,618
+0.04(+0.84%)
Apr 16, 2021
4.495
4.495
4.347
4.392
273,925
-0.10(-2.15%)
Apr 15, 2021
4.451
4.488
4.377
4.488
210,082
+0.08(+1.85%)
Apr 14, 2021
4.443
4.488
4.377
4.406
284,159
-0.04(-1.00%)
Apr 13, 2021
4.547
4.547
4.429
4.451
330,066
-0.09(-1.96%)
Apr 12, 2021
4.607
4.644
4.532
4.540
188,519
-0.06(-1.29%)
Apr 09, 2021
4.710
4.740
4.562
4.599
201,399
-0.12(-2.52%)
Apr 08, 2021
4.933
4.963
4.696
4.718
354,077
-0.21(-4.22%)
Apr 07, 2021
4.829
4.933
4.762
4.926
426,917
+0.10(+2.15%)
Apr 06, 2021
4.814
4.866
4.755
4.822
523,097
+0.01(+0.15%)
Apr 05, 2021
4.800
4.814
4.688
4.814
680,930
+0.11(+2.37%)
Apr 01, 2021
4.755
4.755
4.607
4.703
147,207
+0.01(+0.16%)
Mar 31, 2021
4.740
4.792
4.673
4.696
193,845
-0.03(-0.63%)
Mar 30, 2021
4.681
4.800
4.651
4.725
340,497
+0.07(+1.59%)
Mar 29, 2021
4.629
4.659
4.481
4.651
207,030
+0.04(+0.97%)
Mar 26, 2021
4.532
4.614
4.377
4.607
445,937
+0.13(+2.81%)
Mar 25, 2021
4.302
4.547
4.265
4.481
953,642
+0.13(+2.90%)
Mar 24, 2021
4.495
4.495
4.340
4.354
316,166
-0.07(-1.51%)
Mar 23, 2021
4.443
4.481
4.377
4.421
499,317
+0.05(+1.19%)
Mar 22, 2021
4.399
4.451
4.347
4.369
285,918
-0.01(-0.17%)
Mar 19, 2021
4.384
4.429
4.317
4.377
137,771
-0.03(-0.67%)
Mar 18, 2021
4.421
4.451
4.340
4.406
275,335
-0.06(-1.33%)
Mar 17, 2021
4.377
4.488
4.377
4.466
289,280
+0.02(+0.50%)
Mar 16, 2021
4.488
4.521
4.399
4.443
188,385
-0.02(-0.50%)
Mar 15, 2021
4.429
4.562
4.392
4.466
613,462
+0.08(+1.86%)
Mar 12, 2021
4.421
4.451
4.347
4.384
146,398
-0.08(-1.83%)
Mar 11, 2021
4.191
4.473
4.006
4.466
502,848
+0.28(+6.74%)
Mar 10, 2021
3.932
4.184
3.932
4.184
2,567,704
+0.26(+6.62%)
Mar 09, 2021
4.021
4.043
3.920
3.924
643,656
-0.04(-0.94%)
Mar 08, 2021
3.872
3.984
3.798
3.961
322,817
+0.10(+2.50%)
Mar 05, 2021
4.058
4.110
3.857
3.865
885,268
-0.13(-3.16%)
Mar 04, 2021
4.191
4.265
3.954
3.991
817,278
-0.13(-3.06%)
Mar 03, 2021
4.184
4.202
3.984
4.117
2,927,959
-0.07(-1.60%)
Mar 02, 2021
4.176
4.265
4.110
4.184
282,733
-0.01(-0.35%)
Mar 01, 2021
4.117
4.265
4.117
4.199
220,726
+0.11(+2.72%)
Feb 26, 2021
4.176
4.273
4.050
4.087
403,877
-0.02(-0.54%)
Feb 25, 2021
4.555
4.555
4.095
4.110
574,797
-0.44(-9.62%)
Feb 24, 2021
4.503
4.644
4.451
4.547
439,837
+0.00(+0.00%)
Feb 23, 2021
4.532
4.547
4.302
4.547
509,543
+0.04(+0.82%)
Feb 22, 2021
4.584
4.584
4.399
4.510
569,771
-0.07(-1.62%)
Feb 19, 2021
4.599
4.636
4.503
4.584
338,901
+0.05(+1.15%)
Feb 18, 2021
4.592
4.636
4.451
4.532
657,203
-0.01(-0.16%)
Feb 17, 2021
4.518
4.599
4.384
4.540
356,188
+0.07(+1.66%)
Feb 16, 2021
4.547
4.584
4.369
4.466
413,252
+0.04(+1.01%)
Feb 12, 2021
4.495
4.584
4.377
4.421
352,516
-0.05(-1.16%)
Feb 11, 2021
4.392
4.547
4.340
4.473
534,497
+0.12(+2.73%)
Feb 10, 2021
4.251
4.362
4.191
4.354
378,991
+0.15(+3.53%)
Feb 09, 2021
4.132
4.251
4.117
4.206
249,565
+0.10(+2.53%)
Feb 08, 2021
4.058
4.154
4.028
4.102
367,059
+0.11(+2.79%)
Feb 05, 2021
3.998
4.043
3.932
3.991
383,656
+0.04(+0.94%)
Feb 04, 2021
3.969
4.058
3.913
3.954
184,392
-0.01(-0.37%)
Feb 03, 2021
4.065
4.095
3.932
3.969
229,468
-0.07(-1.83%)
Feb 02, 2021
3.976
4.065
3.939
4.043
315,648
+0.18(+4.61%)
Feb 01, 2021
3.835
3.954
3.820
3.865
372,977
+0.06(+1.56%)
Jan 29, 2021
3.932
3.977
3.783
3.805
199,107
-0.16(-4.11%)
Jan 28, 2021
3.813
3.984
3.740
3.969
203,005
+0.24(+6.36%)
Jan 27, 2021
3.872
3.880
3.724
3.731
254,216
-0.10(-2.71%)
Jan 26, 2021
3.820
3.924
3.783
3.835
410,375
+0.04(+0.98%)
Jan 25, 2021
3.828
3.857
3.709
3.798
266,459
-0.02(-0.58%)
Jan 22, 2021
3.813
3.894
3.783
3.820
83,309
-0.06(-1.53%)
Jan 21, 2021
4.117
4.117
3.813
3.880
225,674
-0.19(-4.74%)
Jan 20, 2021
3.998
4.087
3.950
4.073
204,896
+0.09(+2.23%)
Jan 19, 2021
3.991
4.013
3.880
3.984
144,196
+0.07(+1.90%)
Jan 15, 2021
3.939
3.961
3.857
3.909
195,063
-0.04(-1.13%)
Jan 14, 2021
4.080
4.139
3.939
3.954
439,860
-0.11(-2.74%)
Jan 13, 2021
4.132
4.191
4.050
4.065
164,700
-0.05(-1.26%)
Jan 12, 2021
4.050
4.221
4.021
4.117
321,781
+0.13(+3.16%)
Jan 11, 2021
4.191
4.251
3.969
3.991
467,882
-0.20(-4.78%)
Jan 08, 2021
4.288
4.362
4.132
4.191
151,656
-0.10(-2.42%)
Jan 07, 2021
4.451
4.466
4.280
4.295
246,074
-0.10(-2.36%)
Jan 06, 2021
4.236
4.481
4.213
4.399
334,660
+0.19(+4.40%)
Jan 05, 2021
4.243
4.451
4.206
4.213
546,614
-0.03(-0.70%)
Jan 04, 2021
4.555
4.696
4.184
4.243
826,130
-0.32(-6.99%)
Dec 31, 2020
4.562
4.562
4.562
404,511
-0.10(-2.23%)
Dec 30, 2020
4.666
4.814
4.636
4.666
404,511
+0.02(+0.48%)
Dec 29, 2020
4.614
4.680
4.499
4.644
366,031
+0.03(+0.64%)
Dec 28, 2020
4.562
4.666
4.555
4.614
291,304
+0.06(+1.30%)
Dec 24, 2020
4.614
4.614
4.458
4.555
92,746
-0.09(-1.92%)
Dec 23, 2020
4.451
4.659
4.451
4.644
436,577
+0.22(+4.86%)
Dec 22, 2020
4.481
4.562
4.392
4.429
275,292
-0.06(-1.32%)
Dec 21, 2020
4.584
4.584
4.410
4.488
234,325
-0.08(-1.79%)
Dec 18, 2020
4.659
4.733
4.532
4.570
271,498
-0.07(-1.60%)
Dec 17, 2020
4.547
4.673
4.540
4.644
246,130
+0.11(+2.45%)
Dec 16, 2020
4.481
4.570
4.458
4.532
240,342
+0.04(+0.83%)
Dec 15, 2020
4.414
4.540
4.347
4.495
436,152
+0.11(+2.54%)
Dec 14, 2020
4.384
4.570
4.124
4.384
1,083,232
-0.03(-0.67%)
Dec 11, 2020
4.354
4.443
4.354
4.414
249,525
+0.03(+0.68%)
Dec 10, 2020
4.325
4.429
4.288
4.384
337,436
+0.10(+2.25%)
Dec 09, 2020
4.436
4.436
4.228
4.288
619,628
-0.13(-2.86%)
Dec 08, 2020
4.377
4.443
4.342
4.414
253,568
+0.04(+0.85%)
Dec 07, 2020
4.451
4.451
4.317
4.377
201,422
-0.04(-0.84%)
Dec 04, 2020
4.436
4.451
4.392
4.414
277,969
+0.01(+0.34%)
Dec 03, 2020
4.295
4.436
4.206
4.399
395,982
+0.12(+2.77%)
Dec 02, 2020
4.295
4.362
4.221
4.280
421,158
+0.00(+0.00%)
Dec 01, 2020
4.191
4.317
4.169
4.280
702,538
+0.21(+5.10%)
Nov 30, 2020
4.332
4.332
3.969
4.073
1,421,156
-0.22(-5.02%)
Nov 27, 2020
4.191
4.525
4.095
4.288
1,463,180
+0.10(+2.30%)
Nov 25, 2020
4.258
4.377
4.117
4.191
2,077,894
-0.11(-2.59%)
Nov 24, 2020
3.857
4.377
3.857
4.302
4,312,063
+0.46(+11.97%)
Nov 23, 2020
3.776
3.924
3.768
3.843
204,749
+0.07(+1.97%)
Nov 20, 2020
3.761
3.835
3.709
3.768
203,152
+0.01(+0.40%)
Nov 19, 2020
3.754
3.877
3.731
3.754
391,831
+0.01(+0.20%)
Nov 18, 2020
3.894
3.961
3.735
3.746
572,264
-0.21(-5.25%)
Nov 17, 2020
3.768
3.998
3.702
3.954
588,275
+0.17(+4.51%)
Nov 16, 2020
3.702
3.828
3.657
3.783
357,774
+0.17(+4.72%)
Nov 13, 2020
3.642
3.783
3.538
3.613
363,166
-0.01(-0.41%)
Nov 12, 2020
3.813
3.887
3.538
3.627
494,398
-0.19(-5.05%)
Nov 11, 2020
3.360
3.835
3.360
3.820
936,489
+0.44(+12.94%)
Nov 10, 2020
3.368
3.449
3.279
3.383
911,804
+0.11(+3.40%)
Nov 09, 2020
3.442
3.553
3.264
3.271
1,057,662
-0.10(-2.86%)
Nov 06, 2020
3.420
3.479
3.316
3.368
255,187
-0.02(-0.66%)
Nov 05, 2020
3.442
3.505
3.353
3.390
376,942
+0.04(+1.11%)
Nov 04, 2020
3.331
3.464
3.323
3.353
253,105
+0.01(+0.22%)
Nov 03, 2020
3.368
3.449
3.286
3.346
286,410
+0.06(+1.81%)
Nov 02, 2020
3.175
3.323
3.175
3.286
304,844
+0.11(+3.50%)
Oct 30, 2020
3.093
3.175
3.079
3.175
300,886
+0.05(+1.66%)
Oct 29, 2020
3.027
3.153
3.012
3.123
182,431
+0.06(+1.94%)
Oct 28, 2020
3.027
3.116
2.893
3.064
620,650
-0.01(-0.48%)
Oct 27, 2020
3.219
3.264
3.049
3.079
102,922
-0.12(-3.71%)
Oct 26, 2020
3.227
3.264
3.190
3.197
123,208
-0.05(-1.60%)
Oct 23, 2020
3.234
3.286
3.193
3.249
263,275
+0.01(+0.46%)
Oct 22, 2020
3.227
3.316
3.182
3.234
293,318
+0.00(+0.00%)
Oct 21, 2020
3.375
3.420
3.212
3.234
329,599
-0.13(-3.75%)
Oct 20, 2020
3.583
3.620
3.353
3.360
545,976
-0.16(-4.43%)
Oct 19, 2020
3.457
3.620
3.397
3.516
1,057,128
+0.06(+1.72%)
Oct 16, 2020
3.338
3.457
3.271
3.457
258,422
+0.10(+2.87%)
Oct 15, 2020
3.286
3.360
3.205
3.360
226,442
+0.04(+1.34%)
Oct 14, 2020
3.271
3.360
3.242
3.316
238,363
+0.05(+1.59%)
Oct 13, 2020
3.242
3.301
3.160
3.264
321,665
+0.04(+1.15%)
Oct 12, 2020
3.234
3.286
3.160
3.227
249,828
-0.02(-0.68%)
Oct 09, 2020
3.190
3.268
3.079
3.249
270,015
+0.04(+1.39%)
Oct 08, 2020
3.086
3.226
3.058
3.205
455,525
+0.15(+5.05%)
Oct 07, 2020
3.079
3.107
3.005
3.051
416,340
+0.04(+1.40%)
Oct 06, 2020
3.030
3.114
2.967
3.009
271,770
-0.03(-0.92%)
Oct 05, 2020
3.065
3.079
2.939
3.037
277,567
+0.02(+0.70%)
Oct 02, 2020
2.988
3.058
2.918
3.016
237,966
-0.03(-0.92%)
Oct 01, 2020
3.051
3.093
2.981
3.044
286,711
+0.03(+0.93%)
Sep 30, 2020
2.925
3.030
2.911
3.016
480,147
+0.15(+5.12%)
Sep 29, 2020
2.827
2.904
2.771
2.869
418,518
-0.01(-0.49%)
Sep 28, 2020
2.939
3.009
2.869
2.883
454,781
+0.00(+0.00%)
Sep 25, 2020
2.855
2.918
2.799
2.883
202,664
+0.00(+0.00%)
Sep 24, 2020
2.652
2.918
2.589
2.883
660,065
+0.26(+9.87%)
Sep 23, 2020
2.792
2.813
2.617
2.624
546,990
-0.20(-6.95%)
Sep 22, 2020
2.890
2.918
2.813
2.820
337,953
-0.06(-1.95%)
Sep 21, 2020
2.925
2.953
2.799
2.876
264,834
-0.08(-2.61%)
Sep 18, 2020
3.023
3.030
2.862
2.953
570,547
-0.02(-0.71%)
Sep 17, 2020
3.212
3.212
2.974
2.974
457,498
-0.24(-7.41%)
Sep 16, 2020
3.491
3.491
3.205
3.212
370,503
-0.27(-7.65%)
Sep 15, 2020
3.456
3.561
3.414
3.477
486,650
+0.05(+1.43%)
Sep 14, 2020
3.498
3.603
3.421
3.428
289,756
-0.06(-1.80%)
Sep 11, 2020
3.372
3.568
3.323
3.491
790,504
+0.16(+4.83%)
Sep 10, 2020
3.358
3.505
3.330
3.330
332,495
-0.05(-1.45%)
Sep 09, 2020
3.442
3.498
3.358
3.379
325,160
-0.08(-2.23%)
Sep 08, 2020
3.323
3.519
3.261
3.456
397,887
+0.09(+2.70%)
Sep 04, 2020
3.463
3.470
3.365
3.365
346,158
-0.07(-2.04%)
Sep 03, 2020
3.386
3.575
3.330
3.435
350,616
+0.03(+1.03%)
Sep 02, 2020
3.477
3.477
3.295
3.400
891,136
-0.02(-0.61%)
Sep 01, 2020
3.435
3.519
3.383
3.421
389,209
+0.04(+1.24%)
Aug 31, 2020
3.540
3.568
3.351
3.379
1,422,621
-0.19(-5.29%)
Aug 28, 2020
3.428
3.638
3.386
3.568
569,403
+0.20(+6.03%)
Aug 27, 2020
3.254
3.421
3.254
3.365
815,383
+0.04(+1.26%)
Aug 26, 2020
3.463
3.463
3.323
3.323
814,025
-0.13(-3.65%)
Aug 25, 2020
3.421
3.449
3.247
3.449
508,364
+0.02(+0.61%)
Aug 24, 2020
3.463
3.463
3.219
3.428
915,137
-0.02(-0.61%)
Aug 21, 2020
3.477
3.554
3.386
3.449
503,087
-0.04(-1.20%)
Aug 20, 2020
3.477
3.554
3.386
3.491
246,301
-0.01(-0.20%)
Aug 19, 2020
3.526
3.631
3.498
3.498
278,733
-0.06(-1.57%)
Aug 18, 2020
3.477
3.645
3.449
3.554
441,273
+0.08(+2.42%)
Aug 17, 2020
3.596
3.659
3.456
3.470
309,620
-0.10(-2.94%)
Aug 14, 2020
3.512
3.596
3.486
3.575
474,503
+0.01(+0.39%)
Aug 13, 2020
3.603
3.806
3.540
3.561
914,936
-0.08(-2.30%)
Aug 12, 2020
3.855
3.890
3.533
3.645
521,115
-0.16(-4.23%)
Aug 11, 2020
3.862
4.016
3.764
3.806
619,396
-0.06(-1.45%)
Aug 10, 2020
4.065
4.289
3.862
3.862
558,398
-0.13(-3.33%)
Aug 07, 2020
4.093
4.093
3.939
3.995
523,382
-0.06(-1.55%)
Aug 06, 2020
3.778
4.107
3.736
4.058
750,440
+0.23(+6.03%)
Aug 05, 2020
4.100
4.177
3.820
3.827
699,353
-0.18(-4.54%)
Aug 04, 2020
4.163
4.212
3.869
4.009
1,377,939
+0.15(+3.99%)
Aug 03, 2020
3.526
4.044
3.393
3.855
1,496,321
+0.30(+8.46%)
Jul 31, 2020
3.701
3.701
3.533
3.554
453,350
-0.13(-3.42%)
Jul 30, 2020
3.883
3.883
3.673
3.680
503,017
-0.21(-5.40%)
Jul 29, 2020
3.778
3.897
3.666
3.890
504,535
+0.10(+2.77%)
Jul 28, 2020
3.946
3.946
3.736
3.785
739,427
-0.14(-3.56%)
Jul 27, 2020
3.813
4.009
3.771
3.925
593,894
+0.13(+3.31%)
Jul 24, 2020
3.750
3.864
3.722
3.799
473,502
-0.01(-0.18%)
Jul 23, 2020
3.764
4.058
3.694
3.806
910,315
+0.10(+2.64%)
Jul 22, 2020
3.428
3.729
3.407
3.708
510,167
+0.28(+8.16%)
Jul 21, 2020
3.212
3.491
3.205
3.428
586,392
+0.27(+8.65%)
Jul 20, 2020
3.261
3.268
3.128
3.156
870,938
-0.13(-4.04%)
Jul 17, 2020
3.330
3.344
3.233
3.288
314,429
-0.05(-1.47%)
Jul 16, 2020
3.302
3.386
3.254
3.337
199,718
+0.01(+0.42%)
Jul 15, 2020
3.184
3.351
3.184
3.323
476,862
+0.16(+5.09%)
Jul 14, 2020
3.184
3.205
3.044
3.163
338,377
+0.04(+1.35%)
Jul 13, 2020
3.058
3.299
3.023
3.121
617,105
+0.10(+3.48%)
Jul 10, 2020
2.967
3.089
2.953
3.016
774,068
+0.04(+1.41%)
Jul 09, 2020
3.163
3.163
2.946
2.974
375,153
-0.13(-4.06%)
Jul 08, 2020
3.177
3.219
3.100
3.100
421,302
-0.02(-0.67%)
Jul 07, 2020
3.268
3.288
3.093
3.121
564,267
-0.15(-4.50%)
Jul 06, 2020
3.107
3.393
3.086
3.268
733,127
+0.36(+12.53%)
Jul 02, 2020
3.051
3.170
2.904
2.904
230,677
-0.10(-3.49%)
Jul 01, 2020
2.953
3.037
2.925
3.009
147,906
+0.03(+0.94%)
Jun 30, 2020
3.079
3.079
2.967
2.981
186,836
-0.08(-2.74%)
Jun 29, 2020
3.051
3.198
3.033
3.065
234,823
+0.01(+0.46%)
Jun 26, 2020
3.135
3.135
2.995
3.051
169,363
-0.07(-2.24%)
Jun 25, 2020
2.939
3.121
2.906
3.121
359,068
+0.15(+5.19%)
Jun 24, 2020
3.030
3.030
2.918
2.967
86,229
-0.05(-1.62%)
Jun 23, 2020
2.953
3.114
2.953
3.016
199,394
+0.06(+2.13%)
Jun 22, 2020
3.044
3.044
2.876
2.953
151,555
-0.10(-3.21%)
Jun 19, 2020
2.932
3.100
2.918
3.051
506,946
+0.20(+7.13%)
Jun 18, 2020
3.058
3.058
2.848
2.848
459,621
-0.23(-7.50%)
Jun 17, 2020
3.184
3.191
3.051
3.079
209,858
-0.10(-3.08%)
Jun 16, 2020
3.275
3.323
3.117
3.177
721,541
+0.08(+2.71%)
Jun 15, 2020
3.135
3.212
3.072
3.093
141,301
-0.11(-3.49%)
Jun 12, 2020
3.477
3.477
3.135
3.205
511,662
-0.01(-0.22%)
Jun 11, 2020
3.323
3.421
3.159
3.212
497,222
-0.25(-7.27%)
Jun 10, 2020
3.484
3.484
3.268
3.463
670,408
-0.04(-1.20%)
Jun 09, 2020
3.701
3.701
3.449
3.505
419,795
-0.21(-5.65%)
Jun 08, 2020
3.687
3.743
3.564
3.715
746,636
+0.12(+3.31%)
Jun 05, 2020
3.498
3.649
3.498
3.596
403,041
+0.13(+3.84%)
Jun 04, 2020
3.610
3.638
3.435
3.463
275,166
-0.16(-4.44%)
Jun 03, 2020
3.505
3.701
3.418
3.624
514,993
+0.17(+4.86%)
Jun 02, 2020
3.323
3.530
3.323
3.456
378,160
+0.15(+4.44%)
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.