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
A.P. Moeller-Maersk A/S ADR
(OP:
AMKBY
)
8.725
-0.105 (-1.19%)
Streaming Delayed Price
Updated: 9:32 AM EDT, Jun 6, 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 29, 2020
4.805
4.867
4.793
4.822
221,700
+0.01(+0.25%)
May 28, 2020
4.860
4.872
4.810
4.810
69,367
-0.18(-3.61%)
May 27, 2020
5.102
5.102
4.880
4.990
117,681
-0.06(-1.19%)
May 26, 2020
5.140
5.160
5.050
5.050
93,366
+0.08(+1.71%)
May 22, 2020
4.945
4.980
4.930
4.965
27,000
-0.03(-0.65%)
May 21, 2020
5.035
5.035
4.970
4.997
42,675
-0.02(-0.47%)
May 20, 2020
5.070
5.070
5.020
5.021
169,917
+0.02(+0.47%)
May 19, 2020
4.990
5.070
4.950
4.997
307,068
+0.05(+0.96%)
May 18, 2020
4.944
4.990
4.870
4.950
121,778
+0.33(+7.14%)
May 15, 2020
4.600
4.690
4.597
4.620
54,100
+0.12(+2.67%)
May 14, 2020
4.440
4.500
4.400
4.500
153,501
+0.08(+1.69%)
May 13, 2020
4.530
4.540
4.400
4.425
145,678
-0.28(-5.85%)
May 12, 2020
4.780
4.855
4.560
4.700
401,382
-0.04(-0.84%)
May 11, 2020
4.730
4.740
4.660
4.740
64,284
+0.05(+1.07%)
May 08, 2020
4.750
4.750
4.600
4.690
109,400
+0.08(+1.85%)
May 07, 2020
4.680
4.680
4.550
4.605
174,113
+0.04(+0.77%)
May 06, 2020
4.600
4.640
4.500
4.570
56,443
-0.02(-0.44%)
May 05, 2020
4.660
4.710
4.590
4.590
67,526
+0.06(+1.32%)
May 04, 2020
4.485
4.540
4.450
4.530
174,329
-0.26(-5.43%)
May 01, 2020
4.848
4.885
4.790
4.790
124,000
-0.15(-3.04%)
Apr 30, 2020
4.950
5.040
4.903
4.940
238,467
-0.13(-2.58%)
Apr 29, 2020
5.010
5.100
5.010
5.071
128,497
+0.22(+4.56%)
Apr 28, 2020
4.780
4.890
4.780
4.850
1,299,421
+0.16(+3.41%)
Apr 27, 2020
4.630
4.720
4.630
4.690
142,793
+0.01(+0.21%)
Apr 24, 2020
4.627
4.680
4.570
4.680
87,500
+0.10(+2.18%)
Apr 23, 2020
4.697
4.720
4.580
4.580
94,903
-0.23(-4.74%)
Apr 22, 2020
4.780
4.820
4.700
4.808
71,518
+0.25(+5.44%)
Apr 21, 2020
4.590
4.640
4.540
4.560
130,455
-0.15(-3.18%)
Apr 20, 2020
4.650
4.740
4.650
4.710
325,707
-0.10(-2.08%)
Apr 17, 2020
4.710
4.855
4.710
4.810
116,000
+0.24(+5.23%)
Apr 16, 2020
4.540
4.602
4.510
4.571
89,620
+0.04(+0.91%)
Apr 15, 2020
4.640
4.640
4.500
4.530
50,585
-0.36(-7.41%)
Apr 14, 2020
4.860
4.960
4.830
4.893
384,291
+0.12(+2.57%)
Apr 13, 2020
4.930
4.930
4.730
4.770
99,557
-0.11(-2.25%)
Apr 09, 2020
4.900
5.010
4.850
4.880
329,100
+0.01(+0.21%)
Apr 08, 2020
4.770
4.890
4.700
4.870
417,476
+0.03(+0.62%)
Apr 07, 2020
4.968
5.000
4.840
4.840
274,165
+0.16(+3.42%)
Apr 06, 2020
4.520
4.680
4.510
4.680
281,789
+0.49(+11.80%)
Apr 03, 2020
4.178
4.220
4.120
4.186
138,300
-0.07(-1.74%)
Apr 02, 2020
4.180
4.260
4.154
4.260
161,626
-0.07(-1.62%)
Apr 01, 2020
4.358
4.448
4.320
4.330
117,147
-0.14(-3.13%)
Mar 31, 2020
4.470
4.550
4.430
4.470
149,130
+0.07(+1.56%)
Mar 30, 2020
4.330
4.420
4.280
4.401
235,832
+0.10(+2.35%)
Mar 27, 2020
4.310
4.430
4.220
4.300
75,100
-0.20(-4.44%)
Mar 26, 2020
4.263
4.530
4.263
4.500
104,684
+0.34(+8.17%)
Mar 25, 2020
4.100
4.300
4.070
4.160
185,630
+0.13(+3.35%)
Mar 24, 2020
3.850
4.070
3.760
4.025
415,863
+0.34(+9.08%)
Mar 23, 2020
3.713
3.720
3.556
3.690
194,060
-0.02(-0.54%)
Mar 20, 2020
3.790
3.900
3.650
3.710
137,600
+0.11(+3.06%)
Mar 19, 2020
3.750
3.770
3.540
3.600
218,139
-0.36(-9.09%)
Mar 18, 2020
4.220
4.220
3.890
3.960
205,050
-0.58(-12.78%)
Mar 17, 2020
4.550
4.640
4.450
4.540
323,483
+0.35(+8.35%)
Mar 16, 2020
4.190
4.620
4.180
4.190
288,555
-0.51(-10.83%)
Mar 13, 2020
4.691
4.730
4.400
4.699
234,900
+0.40(+9.28%)
Mar 12, 2020
4.440
4.460
4.171
4.300
293,559
-0.55(-11.34%)
Mar 11, 2020
4.880
4.900
4.730
4.850
142,204
-0.18(-3.58%)
Mar 10, 2020
4.900
5.030
4.730
5.030
413,854
+0.43(+9.35%)
Mar 09, 2020
4.570
4.770
4.460
4.600
222,278
-0.23(-4.76%)
Mar 06, 2020
4.670
4.887
4.670
4.830
128,200
-0.01(-0.31%)
Mar 05, 2020
4.970
4.970
4.810
4.845
177,107
-0.28(-5.37%)
Mar 04, 2020
4.922
5.120
4.900
5.120
164,421
+0.23(+4.70%)
Mar 03, 2020
5.030
5.061
4.830
4.890
604,136
-0.16(-3.17%)
Mar 02, 2020
5.000
5.050
4.920
5.050
237,013
+0.05(+1.00%)
Feb 28, 2020
4.840
5.050
4.840
5.000
219,800
+0.11(+2.25%)
Feb 27, 2020
5.000
5.090
4.890
4.890
240,434
-0.32(-6.14%)
Feb 26, 2020
5.230
5.330
5.180
5.210
255,444
-0.04(-0.67%)
Feb 25, 2020
5.410
5.410
5.240
5.245
147,890
-0.12(-2.15%)
Feb 24, 2020
5.460
5.510
5.360
5.360
893,558
-0.47(-8.06%)
Feb 21, 2020
5.820
5.880
5.810
5.830
131,900
-0.04(-0.68%)
Feb 20, 2020
5.900
5.950
5.845
5.870
54,778
-0.26(-4.32%)
Feb 19, 2020
6.112
6.160
6.092
6.135
48,931
+0.09(+1.57%)
Feb 18, 2020
6.015
6.060
6.015
6.040
30,135
-0.12(-1.95%)
Feb 14, 2020
6.180
6.190
6.130
6.160
30,300
+0.05(+0.82%)
Feb 13, 2020
6.100
6.147
6.100
6.110
33,867
-0.03(-0.49%)
Feb 12, 2020
6.195
6.195
6.130
6.140
64,323
-0.03(-0.41%)
Feb 11, 2020
6.090
6.210
6.090
6.165
33,131
+0.21(+3.53%)
Feb 10, 2020
5.970
5.970
5.924
5.955
44,343
-0.08(-1.24%)
Feb 07, 2020
5.980
6.076
5.980
6.030
17,500
-0.10(-1.63%)
Feb 06, 2020
6.140
6.150
6.065
6.130
16,809
-0.09(-1.46%)
Feb 05, 2020
6.200
6.250
6.195
6.221
97,708
+0.14(+2.32%)
Feb 04, 2020
6.080
6.120
6.062
6.080
42,220
+0.22(+3.75%)
Feb 03, 2020
5.830
5.890
5.810
5.860
28,560
-0.06(-1.01%)
Jan 31, 2020
5.980
5.985
5.891
5.920
66,600
-0.04(-0.59%)
Jan 30, 2020
5.950
5.970
5.900
5.955
52,222
-0.08(-1.41%)
Jan 29, 2020
6.050
6.090
6.022
6.040
30,732
+0.00(+0.00%)
Jan 28, 2020
5.990
6.050
5.990
6.040
153,135
-0.01(-0.17%)
Jan 27, 2020
6.064
6.090
6.040
6.050
48,661
-0.22(-3.51%)
Jan 24, 2020
6.295
6.330
6.260
6.270
42,700
+0.07(+1.13%)
Jan 23, 2020
6.220
6.240
6.180
6.200
32,218
-0.04(-0.72%)
Jan 22, 2020
6.250
6.280
6.232
6.245
18,527
-0.08(-1.19%)
Jan 21, 2020
6.360
6.360
6.310
6.320
57,738
-0.05(-0.78%)
Jan 17, 2020
6.380
6.390
6.350
6.370
36,700
+0.01(+0.16%)
Jan 16, 2020
6.380
6.380
6.330
6.360
19,107
-0.05(-0.78%)
Jan 15, 2020
6.520
6.520
6.410
6.410
27,159
-0.25(-3.82%)
Jan 14, 2020
6.660
6.680
6.625
6.665
24,198
-0.03(-0.37%)
Jan 13, 2020
6.680
6.720
6.668
6.690
39,178
+0.05(+0.75%)
Jan 10, 2020
6.720
6.730
6.630
6.640
49,600
-0.20(-2.92%)
Jan 09, 2020
6.880
6.880
6.835
6.840
36,328
-0.05(-0.73%)
Jan 08, 2020
6.890
6.920
6.860
6.890
79,233
-0.10(-1.42%)
Jan 07, 2020
6.990
7.045
6.940
6.989
59,823
+0.09(+1.35%)
Jan 06, 2020
6.870
6.924
6.860
6.896
77,898
-0.10(-1.49%)
Jan 03, 2020
7.040
7.060
7.000
7.000
42,200
-0.20(-2.78%)
Jan 02, 2020
7.200
7.200
7.154
7.200
56,994
+0.02(+0.28%)
Dec 31, 2019
7.160
7.240
7.116
7.180
11,600
+0.05(+0.68%)
Dec 30, 2019
7.200
7.200
7.130
7.131
33,016
-0.09(-1.23%)
Dec 27, 2019
7.210
7.240
7.200
7.220
47,400
+0.08(+1.12%)
Dec 26, 2019
7.070
7.140
7.070
7.140
20,175
+0.12(+1.71%)
Dec 24, 2019
7.010
7.070
7.010
7.020
14,400
-0.06(-0.85%)
Dec 23, 2019
7.070
7.110
7.051
7.080
35,088
+0.05(+0.71%)
Dec 20, 2019
7.050
7.050
7.019
7.030
181,300
-0.08(-1.13%)
Dec 19, 2019
7.110
7.140
7.070
7.110
189,297
-0.10(-1.39%)
Dec 18, 2019
7.210
7.230
7.190
7.210
344,066
-0.16(-2.17%)
Dec 17, 2019
7.360
7.410
7.360
7.370
55,214
-0.16(-2.12%)
Dec 16, 2019
7.610
7.610
7.530
7.530
57,891
+0.08(+1.07%)
Dec 13, 2019
7.500
7.542
7.430
7.450
46,300
-0.18(-2.42%)
Dec 12, 2019
7.465
7.640
7.465
7.635
46,802
+0.21(+2.76%)
Dec 11, 2019
7.350
7.430
7.332
7.430
70,974
-0.01(-0.13%)
Dec 10, 2019
7.340
7.470
7.340
7.440
24,109
+0.03(+0.34%)
Dec 09, 2019
7.410
7.440
7.390
7.415
74,597
+0.01(+0.14%)
Dec 06, 2019
7.360
7.405
7.346
7.405
66,500
+0.27(+3.71%)
Dec 05, 2019
7.090
7.150
7.090
7.140
24,985
+0.22(+3.18%)
Dec 04, 2019
6.960
6.980
6.910
6.920
38,322
-0.04(-0.57%)
Dec 03, 2019
6.914
6.970
6.880
6.960
60,028
-0.04(-0.64%)
Dec 02, 2019
7.020
7.040
6.985
7.005
33,898
+0.09(+1.30%)
Nov 29, 2019
6.940
6.950
6.910
6.915
15,500
+0.05(+0.80%)
Nov 27, 2019
6.840
6.870
6.820
6.860
77,100
-0.03(-0.44%)
Nov 26, 2019
6.839
6.890
6.830
6.890
51,630
+0.06(+0.88%)
Nov 25, 2019
6.850
6.890
6.820
6.830
45,929
-0.12(-1.80%)
Nov 22, 2019
6.950
6.980
6.907
6.955
234,200
+0.00(+0.07%)
Nov 21, 2019
6.945
6.990
6.920
6.950
81,843
-0.07(-1.00%)
Nov 20, 2019
7.010
7.090
6.990
7.020
80,198
-0.06(-0.85%)
Nov 19, 2019
7.120
7.120
7.050
7.080
20,208
-0.02(-0.28%)
Nov 18, 2019
7.090
7.130
7.030
7.100
1,816,379
+0.13(+1.87%)
Nov 15, 2019
6.910
7.025
6.883
6.970
586,200
+0.41(+6.25%)
Nov 14, 2019
6.556
6.627
6.556
6.560
163,418
-0.04(-0.61%)
Nov 13, 2019
6.620
6.640
6.600
6.600
35,617
-0.08(-1.20%)
Nov 12, 2019
6.680
6.720
6.660
6.680
64,450
+0.10(+1.52%)
Nov 11, 2019
6.630
6.630
6.572
6.580
20,327
-0.09(-1.42%)
Nov 08, 2019
6.690
6.700
6.620
6.675
36,500
-0.02(-0.30%)
Nov 07, 2019
6.740
6.750
6.674
6.695
54,079
+0.16(+2.37%)
Nov 06, 2019
6.520
6.555
6.510
6.540
76,967
+0.00(+0.00%)
Nov 05, 2019
6.560
6.560
6.530
6.540
100,173
-0.04(-0.61%)
Nov 04, 2019
6.570
6.610
6.551
6.580
26,601
+0.07(+1.00%)
Nov 01, 2019
6.440
6.550
6.386
6.515
95,000
+0.21(+3.25%)
Oct 31, 2019
6.390
6.390
6.290
6.310
93,999
-0.08(-1.25%)
Oct 30, 2019
6.310
6.400
6.300
6.390
60,623
-0.08(-1.24%)
Oct 29, 2019
6.380
6.480
6.350
6.470
33,713
+0.04(+0.54%)
Oct 28, 2019
6.395
6.450
6.390
6.435
49,229
+0.15(+2.40%)
Oct 25, 2019
6.230
6.300
6.230
6.284
22,900
+0.11(+1.86%)
Oct 24, 2019
6.260
6.260
6.160
6.170
48,024
-0.12(-1.92%)
Oct 23, 2019
6.225
6.290
6.220
6.290
48,790
+0.10(+1.62%)
Oct 22, 2019
6.202
6.240
6.160
6.190
55,359
-0.15(-2.37%)
Oct 21, 2019
6.020
6.400
6.020
6.340
84,909
+0.42(+7.09%)
Oct 18, 2019
5.888
5.920
5.871
5.920
102,600
+0.09(+1.54%)
Oct 17, 2019
5.862
5.897
5.820
5.830
127,362
-0.06(-0.99%)
Oct 16, 2019
5.900
5.900
5.852
5.888
25,209
+0.01(+0.14%)
Oct 15, 2019
5.840
5.980
5.800
5.880
77,089
+0.11(+1.91%)
Oct 14, 2019
5.800
5.800
5.740
5.770
43,609
-0.05(-0.86%)
Oct 11, 2019
5.715
5.840
5.715
5.820
55,500
+0.24(+4.30%)
Oct 10, 2019
5.540
5.610
5.540
5.580
183,959
+0.13(+2.35%)
Oct 09, 2019
5.470
5.480
5.430
5.452
43,405
+0.12(+2.29%)
Oct 08, 2019
5.360
5.390
5.327
5.330
96,408
-0.09(-1.66%)
Oct 07, 2019
5.390
5.450
5.380
5.420
243,445
-0.03(-0.55%)
Oct 04, 2019
5.360
5.450
5.360
5.450
68,100
+0.06(+1.02%)
Oct 03, 2019
5.365
5.400
5.328
5.395
64,729
+0.00(+0.09%)
Oct 02, 2019
5.390
5.430
5.370
5.390
81,359
-0.11(-2.00%)
Oct 01, 2019
5.630
5.630
5.480
5.500
107,779
-0.12(-2.14%)
Sep 30, 2019
5.610
5.630
5.602
5.620
71,532
+0.03(+0.50%)
Sep 27, 2019
5.620
5.650
5.580
5.592
93,100
+0.05(+0.94%)
Sep 26, 2019
5.550
5.560
5.520
5.540
113,350
+0.03(+0.54%)
Sep 25, 2019
5.500
5.550
5.470
5.510
107,857
-0.08(-1.43%)
Sep 24, 2019
5.640
5.670
5.580
5.590
51,695
-0.04(-0.71%)
Sep 23, 2019
5.620
5.670
5.618
5.630
94,311
-0.07(-1.23%)
Sep 20, 2019
5.719
5.740
5.670
5.700
56,200
-0.01(-0.18%)
Sep 19, 2019
5.760
5.760
5.700
5.710
54,271
-0.03(-0.52%)
Sep 18, 2019
5.720
5.757
5.690
5.740
33,751
-0.11(-1.88%)
Sep 17, 2019
5.790
5.870
5.780
5.850
35,664
+0.01(+0.17%)
Sep 16, 2019
5.839
5.904
5.830
5.840
22,889
-0.25(-4.11%)
Sep 13, 2019
6.000
6.112
6.000
6.090
122,000
+0.24(+4.08%)
Sep 12, 2019
5.770
5.880
5.750
5.851
24,532
-0.05(-0.83%)
Sep 11, 2019
5.910
5.918
5.850
5.900
78,537
+0.14(+2.43%)
Sep 10, 2019
5.760
5.790
5.740
5.760
71,949
+0.02(+0.35%)
Sep 09, 2019
5.688
5.780
5.688
5.740
36,776
+0.17(+2.98%)
Sep 06, 2019
5.635
5.635
5.570
5.574
23,200
-0.01(-0.16%)
Sep 05, 2019
5.630
5.650
5.582
5.583
82,421
+0.18(+3.39%)
Sep 04, 2019
5.408
5.420
5.360
5.400
133,690
+0.20(+3.85%)
Sep 03, 2019
5.212
5.250
5.199
5.200
78,627
-0.06(-1.14%)
Aug 30, 2019
5.220
5.300
5.220
5.260
59,400
-0.09(-1.68%)
Aug 29, 2019
5.248
5.350
5.230
5.350
113,343
+0.09(+1.71%)
Aug 28, 2019
5.260
5.310
5.210
5.260
57,295
-0.02(-0.38%)
Aug 27, 2019
5.310
5.330
5.280
5.280
167,582
-0.07(-1.35%)
Aug 26, 2019
5.350
5.370
5.300
5.352
169,096
+0.05(+0.98%)
Aug 23, 2019
5.330
5.391
5.285
5.300
53,000
-0.26(-4.68%)
Aug 22, 2019
5.590
5.590
5.530
5.560
52,689
+0.04(+0.72%)
Aug 21, 2019
5.520
5.550
5.490
5.520
31,745
+0.10(+1.80%)
Aug 20, 2019
5.458
5.460
5.400
5.423
200,166
-0.06(-1.10%)
Aug 19, 2019
5.470
5.520
5.464
5.483
74,536
+0.12(+2.29%)
Aug 16, 2019
5.310
5.396
5.310
5.360
85,200
+0.18(+3.47%)
Aug 15, 2019
5.191
5.200
5.070
5.180
87,753
+0.02(+0.39%)
Aug 14, 2019
5.155
5.190
5.130
5.160
74,666
-0.03(-0.58%)
Aug 13, 2019
5.110
5.250
5.110
5.190
188,855
+0.04(+0.78%)
Aug 12, 2019
5.190
5.210
5.130
5.150
109,247
-0.05(-0.96%)
Aug 09, 2019
5.262
5.265
5.190
5.200
73,700
-0.11(-2.07%)
Aug 08, 2019
5.288
5.340
5.250
5.310
57,709
+0.06(+1.14%)
Aug 07, 2019
5.210
5.270
5.200
5.250
84,077
+0.02(+0.38%)
Aug 06, 2019
5.249
5.270
5.190
5.230
136,474
+0.07(+1.36%)
Aug 05, 2019
5.220
5.250
5.120
5.160
86,405
-0.25(-4.62%)
Aug 02, 2019
5.460
5.460
5.390
5.410
57,000
-0.14(-2.52%)
Aug 01, 2019
5.600
5.665
5.530
5.550
122,678
+0.05(+0.91%)
Jul 31, 2019
5.615
5.615
5.500
5.500
148,779
-0.08(-1.43%)
Jul 30, 2019
5.622
5.622
5.560
5.580
83,481
-0.14(-2.53%)
Jul 29, 2019
5.740
5.740
5.710
5.725
28,061
-0.04(-0.78%)
Jul 26, 2019
5.750
5.783
5.735
5.770
31,900
-0.03(-0.52%)
Jul 25, 2019
5.797
5.830
5.730
5.800
256,060
+0.09(+1.58%)
Jul 24, 2019
5.742
5.760
5.700
5.710
183,697
-0.11(-1.89%)
Jul 23, 2019
5.740
5.830
5.740
5.820
129,340
+0.17(+2.92%)
Jul 22, 2019
5.670
5.690
5.650
5.655
72,412
+0.03(+0.44%)
Jul 19, 2019
5.650
5.670
5.622
5.630
36,100
-0.02(-0.35%)
Jul 18, 2019
5.625
5.660
5.610
5.650
65,396
-0.05(-0.88%)
Jul 17, 2019
5.780
5.780
5.680
5.700
98,650
-0.14(-2.48%)
Jul 16, 2019
5.800
5.880
5.800
5.845
44,079
+0.04(+0.60%)
Jul 15, 2019
5.812
5.840
5.790
5.810
135,759
+0.03(+0.59%)
Jul 12, 2019
5.780
5.790
5.740
5.776
99,700
+0.01(+0.10%)
Jul 11, 2019
5.808
5.830
5.760
5.770
65,237
+0.00(+0.00%)
Jul 10, 2019
5.790
5.800
5.750
5.770
76,871
+0.06(+1.09%)
Jul 09, 2019
5.722
5.740
5.690
5.708
126,104
-0.12(-1.99%)
Jul 08, 2019
5.830
5.878
5.820
5.824
89,938
-0.16(-2.61%)
Jul 05, 2019
5.950
5.980
5.895
5.980
35,400
-0.07(-1.16%)
Jul 03, 2019
6.040
6.080
6.040
6.050
28,400
+0.07(+1.17%)
Jul 02, 2019
5.999
6.030
5.970
5.980
53,261
-0.05(-0.91%)
Jul 01, 2019
6.100
6.120
6.010
6.035
53,312
-0.12(-1.87%)
Jun 28, 2019
6.130
6.150
6.100
6.150
74,800
+0.16(+2.67%)
Jun 27, 2019
6.010
6.029
5.980
5.990
39,182
+0.01(+0.17%)
Jun 26, 2019
5.970
6.006
5.960
5.980
48,404
+0.10(+1.70%)
Jun 25, 2019
5.910
5.940
5.865
5.880
64,955
-0.13(-2.24%)
Jun 24, 2019
6.030
6.060
6.008
6.015
70,984
-0.02(-0.36%)
Jun 21, 2019
6.005
6.040
5.990
6.037
112,200
+0.06(+0.94%)
Jun 20, 2019
5.960
6.010
5.960
5.981
321,752
+0.14(+2.41%)
Jun 19, 2019
5.820
5.860
5.797
5.840
82,450
+0.23(+4.10%)
Jun 18, 2019
5.510
5.680
5.510
5.610
351,943
+0.08(+1.45%)
Jun 17, 2019
5.510
5.549
5.500
5.530
125,580
+0.15(+2.79%)
Jun 14, 2019
5.425
5.430
5.380
5.380
178,300
+0.00(+0.00%)
Jun 13, 2019
5.450
5.450
5.380
5.380
83,519
+0.01(+0.19%)
Jun 12, 2019
5.340
5.405
5.300
5.370
101,153
-0.08(-1.47%)
Jun 11, 2019
5.540
5.550
5.430
5.450
572,716
-0.01(-0.18%)
Jun 10, 2019
5.460
5.480
5.430
5.460
144,364
+0.00(+0.09%)
Jun 07, 2019
5.394
5.475
5.385
5.455
101,400
+0.15(+2.73%)
Jun 06, 2019
5.300
5.350
5.270
5.310
143,586
-0.01(-0.19%)
Jun 05, 2019
5.345
5.350
5.320
5.320
121,149
-0.04(-0.75%)
Jun 04, 2019
5.330
5.365
5.310
5.360
321,929
+0.22(+4.28%)
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.