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
Acs Actividades DE Construccion Y Servicios Sa
(OP:
ACSAY
)
8.900
+0.070 (+0.79%)
Streaming Delayed Price
Updated: 3:45 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 31, 2019
8.162
8.220
8.140
8.160
67,900
-0.08(-0.97%)
May 30, 2019
8.230
8.280
8.210
8.240
226,177
+0.01(+0.12%)
May 29, 2019
8.220
8.250
8.180
8.230
94,078
-0.16(-1.91%)
May 28, 2019
8.455
8.470
8.370
8.390
62,330
+0.05(+0.60%)
May 24, 2019
8.360
8.361
8.280
8.340
50,000
+0.11(+1.34%)
May 23, 2019
8.230
8.300
8.200
8.230
56,337
-0.26(-3.06%)
May 22, 2019
8.502
8.540
8.460
8.490
56,471
+0.02(+0.24%)
May 21, 2019
8.465
8.530
8.450
8.470
184,391
+0.12(+1.38%)
May 20, 2019
8.370
8.400
8.320
8.355
53,754
+0.04(+0.49%)
May 17, 2019
8.330
8.454
8.305
8.314
50,000
+0.04(+0.53%)
May 16, 2019
8.310
8.397
8.260
8.270
64,974
-0.01(-0.11%)
May 15, 2019
8.210
8.370
8.210
8.279
53,897
+0.01(+0.11%)
May 14, 2019
8.250
8.390
8.210
8.270
66,729
+0.01(+0.12%)
May 13, 2019
8.318
8.350
8.230
8.260
47,402
-0.22(-2.59%)
May 10, 2019
8.410
8.530
8.399
8.480
105,600
+0.19(+2.29%)
May 09, 2019
8.270
8.360
8.250
8.290
53,783
-0.10(-1.13%)
May 08, 2019
8.438
8.460
8.360
8.385
66,884
-0.10(-1.12%)
May 07, 2019
8.525
8.550
8.440
8.480
60,546
-0.14(-1.62%)
May 06, 2019
8.580
8.710
8.570
8.620
64,147
-0.32(-3.58%)
May 03, 2019
8.950
9.050
8.900
8.940
58,500
-0.09(-1.00%)
May 02, 2019
8.992
9.080
8.930
9.030
70,742
-0.04(-0.44%)
May 01, 2019
9.175
9.230
9.070
9.070
40,564
-0.10(-1.09%)
Apr 30, 2019
9.100
9.210
9.078
9.170
70,635
+0.10(+1.10%)
Apr 29, 2019
9.010
9.190
9.000
9.070
48,506
+0.09(+0.95%)
Apr 26, 2019
8.940
9.060
8.940
8.985
44,700
+0.02(+0.28%)
Apr 25, 2019
8.940
9.010
8.940
8.960
71,781
+0.01(+0.11%)
Apr 24, 2019
8.955
9.000
8.930
8.950
61,821
-0.06(-0.67%)
Apr 23, 2019
8.990
9.050
8.960
9.010
74,429
-0.10(-1.10%)
Apr 22, 2019
9.060
9.230
9.060
9.110
168,445
+0.03(+0.33%)
Apr 18, 2019
9.040
9.130
9.030
9.080
165,100
-0.00(-0.05%)
Apr 17, 2019
9.080
9.110
9.050
9.085
70,789
+0.04(+0.39%)
Apr 16, 2019
9.100
9.105
9.010
9.050
52,833
-0.09(-0.98%)
Apr 15, 2019
9.172
9.190
9.110
9.140
57,285
+0.02(+0.22%)
Apr 12, 2019
9.070
9.170
9.060
9.120
82,400
-0.01(-0.05%)
Apr 11, 2019
8.960
9.210
8.960
9.125
61,706
+0.27(+3.05%)
Apr 10, 2019
8.773
8.910
8.760
8.855
67,532
+0.02(+0.17%)
Apr 09, 2019
8.840
9.025
8.810
8.840
414,862
-0.18(-1.94%)
Apr 08, 2019
8.970
9.060
8.940
9.015
116,539
+0.09(+0.95%)
Apr 05, 2019
8.910
8.990
8.910
8.930
46,100
+0.04(+0.45%)
Apr 04, 2019
8.955
8.970
8.880
8.890
185,500
+0.04(+0.45%)
Apr 03, 2019
8.870
8.980
8.840
8.850
60,988
+0.03(+0.34%)
Apr 02, 2019
8.805
8.869
8.770
8.820
56,293
+0.06(+0.74%)
Apr 01, 2019
8.740
8.780
8.720
8.755
52,713
+0.02(+0.23%)
Mar 29, 2019
8.770
8.810
8.710
8.735
63,000
+0.07(+0.87%)
Mar 28, 2019
8.700
8.729
8.590
8.660
49,527
-0.20(-2.26%)
Mar 27, 2019
8.825
8.890
8.800
8.860
73,572
+0.20(+2.31%)
Mar 26, 2019
8.700
8.710
8.630
8.660
94,910
-0.01(-0.12%)
Mar 25, 2019
8.720
8.720
8.630
8.670
60,250
+0.02(+0.23%)
Mar 22, 2019
8.730
8.730
8.610
8.650
50,900
-0.30(-3.35%)
Mar 21, 2019
8.880
8.950
8.870
8.950
54,632
-0.01(-0.06%)
Mar 20, 2019
8.900
8.990
8.860
8.955
92,536
+0.09(+0.96%)
Mar 19, 2019
8.924
8.924
8.850
8.870
105,236
+0.00(+0.00%)
Mar 18, 2019
8.880
8.920
8.840
8.870
78,598
+0.01(+0.17%)
Mar 15, 2019
8.829
8.880
8.790
8.855
93,500
+0.12(+1.43%)
Mar 14, 2019
8.782
8.828
8.720
8.730
155,920
-0.05(-0.57%)
Mar 13, 2019
8.720
8.790
8.710
8.780
629,256
+0.14(+1.62%)
Mar 12, 2019
8.640
8.670
8.580
8.640
1,404,127
-0.02(-0.22%)
Mar 11, 2019
8.579
8.670
8.570
8.659
499,332
+0.10(+1.16%)
Mar 08, 2019
8.500
8.600
8.500
8.560
1,693,400
-0.18(-2.06%)
Mar 07, 2019
8.890
8.890
8.700
8.740
936,365
-0.13(-1.47%)
Mar 06, 2019
8.890
8.890
8.830
8.870
325,842
-0.02(-0.17%)
Mar 05, 2019
8.910
8.911
8.840
8.885
180,518
-0.10(-1.11%)
Mar 04, 2019
9.040
9.040
8.950
8.985
92,707
-0.01(-0.06%)
Mar 01, 2019
9.060
9.070
8.960
8.990
141,000
+0.18(+2.04%)
Feb 28, 2019
8.800
8.940
8.780
8.810
87,852
+0.09(+0.99%)
Feb 27, 2019
8.760
8.790
8.700
8.724
92,844
+0.02(+0.28%)
Feb 26, 2019
8.642
8.740
8.630
8.700
144,474
+0.03(+0.35%)
Feb 25, 2019
8.630
8.680
8.620
8.670
69,999
+0.12(+1.40%)
Feb 22, 2019
8.500
8.610
8.500
8.550
100,100
+0.12(+1.40%)
Feb 21, 2019
8.450
8.480
8.410
8.432
115,666
+0.01(+0.14%)
Feb 20, 2019
8.330
8.440
8.330
8.420
55,763
-0.08(-0.94%)
Feb 19, 2019
8.440
8.500
8.440
8.500
95,405
+0.15(+1.77%)
Feb 15, 2019
8.340
8.410
8.320
8.352
40,800
+0.06(+0.75%)
Feb 14, 2019
8.240
8.330
8.240
8.290
61,661
+0.10(+1.28%)
Feb 13, 2019
8.215
8.234
8.170
8.185
48,344
+0.08(+0.92%)
Feb 12, 2019
8.080
8.150
8.080
8.110
45,026
+0.09(+1.12%)
Feb 11, 2019
8.010
8.080
7.980
8.020
75,262
+0.05(+0.69%)
Feb 08, 2019
7.970
7.980
7.900
7.965
45,700
-0.02(-0.19%)
Feb 07, 2019
8.030
8.030
7.920
7.980
45,437
-0.12(-1.48%)
Feb 06, 2019
8.130
8.160
8.060
8.100
93,074
-0.12(-1.52%)
Feb 05, 2019
8.180
8.250
8.162
8.225
51,264
+0.06(+0.73%)
Feb 04, 2019
8.120
8.190
8.080
8.165
89,869
-0.10(-1.15%)
Feb 01, 2019
8.270
8.340
8.230
8.260
64,800
+0.01(+0.12%)
Jan 31, 2019
8.260
8.260
8.190
8.250
105,988
-0.04(-0.54%)
Jan 30, 2019
8.150
8.360
8.140
8.295
89,350
+0.12(+1.41%)
Jan 29, 2019
8.160
8.210
8.150
8.180
77,373
-0.10(-1.15%)
Jan 28, 2019
8.210
8.300
8.207
8.275
119,515
+0.08(+0.98%)
Jan 25, 2019
8.190
8.220
8.180
8.195
50,700
+0.13(+1.61%)
Jan 24, 2019
8.130
8.140
8.040
8.065
66,727
+0.00(+0.06%)
Jan 23, 2019
8.121
8.150
8.020
8.060
164,923
+0.04(+0.56%)
Jan 22, 2019
8.050
8.080
8.000
8.015
202,397
+0.05(+0.56%)
Jan 18, 2019
7.930
8.020
7.930
7.970
84,200
+0.11(+1.40%)
Jan 17, 2019
7.760
7.990
7.751
7.860
111,661
+0.11(+1.35%)
Jan 16, 2019
7.698
7.790
7.672
7.755
83,277
+0.09(+1.17%)
Jan 15, 2019
7.680
7.720
7.640
7.665
110,134
-0.15(-1.92%)
Jan 14, 2019
7.782
7.830
7.770
7.815
167,848
-0.07(-0.95%)
Jan 11, 2019
7.830
7.930
7.800
7.890
222,300
+0.03(+0.38%)
Jan 10, 2019
7.772
7.880
7.770
7.860
96,029
-0.08(-1.07%)
Jan 09, 2019
7.939
7.980
7.880
7.945
68,889
+0.12(+1.60%)
Jan 08, 2019
7.840
7.870
7.790
7.820
82,330
+0.06(+0.77%)
Jan 07, 2019
7.751
7.790
7.730
7.760
103,931
+0.07(+0.91%)
Jan 04, 2019
7.590
7.720
7.571
7.690
83,000
+0.16(+2.12%)
Jan 03, 2019
7.564
7.600
7.525
7.530
66,927
+0.02(+0.20%)
Jan 02, 2019
7.500
7.530
7.450
7.515
129,013
-0.19(-2.40%)
Dec 31, 2018
7.725
7.830
7.620
7.700
150,400
+0.21(+2.80%)
Dec 28, 2018
7.440
7.514
7.391
7.490
116,900
+0.12(+1.63%)
Dec 27, 2018
7.280
7.370
7.190
7.370
165,827
-0.22(-2.96%)
Dec 26, 2018
7.300
7.630
7.300
7.595
209,665
+0.15(+2.01%)
Dec 24, 2018
7.360
7.520
7.360
7.445
112,000
+0.22(+3.04%)
Dec 21, 2018
7.340
7.370
7.180
7.225
407,200
-0.15(-1.97%)
Dec 20, 2018
7.320
7.440
7.320
7.370
221,344
-0.09(-1.21%)
Dec 19, 2018
7.532
7.650
7.370
7.460
329,588
+0.08(+1.02%)
Dec 18, 2018
7.420
7.450
7.360
7.385
194,624
-0.02(-0.20%)
Dec 17, 2018
7.500
7.520
7.360
7.400
152,026
-0.07(-0.94%)
Dec 14, 2018
7.522
7.555
7.470
7.470
143,300
-0.06(-0.80%)
Dec 13, 2018
7.500
7.570
7.480
7.530
163,152
+0.06(+0.74%)
Dec 12, 2018
7.471
7.510
7.460
7.475
144,967
+0.15(+2.12%)
Dec 11, 2018
7.300
7.370
7.300
7.320
336,048
+0.17(+2.31%)
Dec 10, 2018
7.180
7.230
7.070
7.155
226,183
-0.08(-1.04%)
Dec 07, 2018
7.340
7.375
7.200
7.230
148,000
-0.04(-0.55%)
Dec 06, 2018
7.340
7.365
7.190
7.270
151,553
-0.31(-4.09%)
Dec 04, 2018
7.770
7.770
7.560
7.580
85,300
-0.16(-2.07%)
Dec 03, 2018
7.760
7.780
7.700
7.740
175,658
+0.13(+1.71%)
Nov 30, 2018
7.640
7.660
7.590
7.610
79,500
-0.06(-0.85%)
Nov 29, 2018
7.690
7.705
7.610
7.675
70,421
-0.02(-0.26%)
Nov 28, 2018
7.610
7.740
7.520
7.695
71,025
+0.06(+0.72%)
Nov 27, 2018
7.610
7.640
7.560
7.640
99,696
+0.00(+0.00%)
Nov 26, 2018
7.651
7.670
7.610
7.640
282,807
+0.09(+1.19%)
Nov 23, 2018
7.561
7.580
7.530
7.550
60,300
-0.01(-0.08%)
Nov 21, 2018
7.556
7.556
7.556
0
+0.16(+2.18%)
Nov 20, 2018
7.330
7.470
7.312
7.395
209,657
-0.08(-1.00%)
Nov 19, 2018
7.592
7.592
7.450
7.470
88,356
-0.16(-2.03%)
Nov 16, 2018
7.550
7.670
7.550
7.625
82,400
-0.00(-0.07%)
Nov 15, 2018
7.630
7.680
7.530
7.630
276,217
-0.20(-2.55%)
Nov 14, 2018
7.760
7.930
7.700
7.830
52,391
+0.08(+1.03%)
Nov 13, 2018
7.780
7.840
7.730
7.750
110,420
+0.04(+0.45%)
Nov 12, 2018
7.840
7.840
7.700
7.715
85,973
-0.13(-1.72%)
Nov 09, 2018
7.820
7.860
7.770
7.850
87,600
+0.18(+2.41%)
Nov 08, 2018
7.670
7.750
7.650
7.665
196,580
-0.18(-2.29%)
Nov 07, 2018
7.770
7.900
7.747
7.845
64,370
+0.23(+3.02%)
Nov 06, 2018
7.540
7.650
7.530
7.615
90,349
-0.01(-0.20%)
Nov 05, 2018
7.660
7.683
7.600
7.630
119,323
-0.04(-0.59%)
Nov 02, 2018
7.680
7.690
7.590
7.675
155,200
+0.17(+2.33%)
Nov 01, 2018
7.465
7.530
7.440
7.500
101,162
+0.08(+1.01%)
Oct 31, 2018
7.500
7.530
7.410
7.425
170,320
-0.02(-0.20%)
Oct 30, 2018
7.420
7.474
7.370
7.440
105,988
+0.01(+0.13%)
Oct 29, 2018
7.530
7.562
7.370
7.430
149,946
+0.19(+2.70%)
Oct 26, 2018
7.150
7.280
7.120
7.235
134,600
-0.05(-0.71%)
Oct 25, 2018
7.300
7.340
7.250
7.287
201,878
+0.11(+1.49%)
Oct 24, 2018
7.353
7.353
7.160
7.180
106,802
-0.12(-1.58%)
Oct 23, 2018
7.250
7.360
7.210
7.295
113,526
+0.03(+0.34%)
Oct 22, 2018
7.375
7.375
7.255
7.270
67,438
-0.15(-2.02%)
Oct 19, 2018
7.400
7.450
7.380
7.420
53,400
-0.07(-0.87%)
Oct 18, 2018
7.570
7.610
7.460
7.485
112,018
-0.09(-1.25%)
Oct 17, 2018
7.573
7.630
7.550
7.580
114,986
-0.16(-2.00%)
Oct 16, 2018
7.672
7.760
7.670
7.735
87,283
+0.14(+1.78%)
Oct 15, 2018
7.590
7.610
7.530
7.600
60,941
-0.10(-1.30%)
Oct 12, 2018
7.750
7.750
7.640
7.700
73,700
-0.11(-1.41%)
Oct 11, 2018
7.890
7.910
7.775
7.810
110,912
-0.17(-2.13%)
Oct 10, 2018
8.120
8.120
7.980
7.980
59,614
-0.21(-2.56%)
Oct 09, 2018
8.140
8.190
8.140
8.190
54,421
+0.04(+0.49%)
Oct 08, 2018
8.203
8.240
8.110
8.150
48,180
-0.04(-0.43%)
Oct 05, 2018
8.188
8.210
8.150
8.185
51,900
-0.02(-0.24%)
Oct 04, 2018
8.235
8.248
8.160
8.205
56,373
-0.18(-2.15%)
Oct 03, 2018
8.410
8.440
8.360
8.385
81,333
+0.00(+0.00%)
Oct 02, 2018
8.410
8.430
8.360
8.385
50,139
-0.06(-0.77%)
Oct 01, 2018
8.520
8.540
8.430
8.450
196,968
+0.01(+0.12%)
Sep 28, 2018
8.460
8.520
8.420
8.440
56,600
-0.26(-2.93%)
Sep 27, 2018
8.750
8.790
8.674
8.695
50,229
-0.01(-0.09%)
Sep 26, 2018
8.640
8.800
8.640
8.703
83,596
-0.04(-0.42%)
Sep 25, 2018
8.730
8.745
8.670
8.740
60,607
-0.02(-0.17%)
Sep 24, 2018
8.810
8.810
8.750
8.755
160,369
-0.05(-0.62%)
Sep 21, 2018
8.800
8.863
8.800
8.810
76,600
+0.18(+2.03%)
Sep 20, 2018
8.601
8.640
8.570
8.635
53,438
+0.15(+1.77%)
Sep 19, 2018
8.499
8.500
8.465
8.485
75,632
-0.10(-1.16%)
Sep 18, 2018
8.552
8.610
8.550
8.585
80,121
+0.00(+0.00%)
Sep 17, 2018
8.690
8.700
8.570
8.585
80,653
+0.05(+0.53%)
Sep 14, 2018
8.532
8.560
8.500
8.540
59,700
+0.16(+1.91%)
Sep 13, 2018
8.458
8.479
8.360
8.380
57,940
+0.07(+0.78%)
Sep 12, 2018
8.313
8.375
8.290
8.315
71,190
+0.09(+1.09%)
Sep 11, 2018
8.190
8.250
8.190
8.225
72,846
-0.05(-0.66%)
Sep 10, 2018
8.272
8.330
8.240
8.280
89,298
+0.28(+3.50%)
Sep 07, 2018
8.012
8.060
7.960
8.000
62,300
-0.06(-0.74%)
Sep 06, 2018
8.155
8.190
8.050
8.060
63,815
-0.07(-0.86%)
Sep 05, 2018
8.160
8.170
8.050
8.130
54,053
-0.02(-0.25%)
Sep 04, 2018
8.070
8.200
8.060
8.150
58,248
-0.14(-1.69%)
Aug 31, 2018
8.290
8.290
8.290
0
-0.15(-1.72%)
Aug 30, 2018
8.440
8.480
8.420
8.435
89,229
-0.05(-0.65%)
Aug 29, 2018
8.380
8.550
8.380
8.490
63,001
+0.06(+0.71%)
Aug 28, 2018
8.532
8.550
8.430
8.430
61,987
-0.03(-0.35%)
Aug 27, 2018
8.402
8.460
8.390
8.460
39,906
+0.09(+1.08%)
Aug 24, 2018
8.330
8.370
8.310
8.370
43,900
+0.12(+1.45%)
Aug 23, 2018
8.260
8.340
8.220
8.250
62,747
-0.03(-0.30%)
Aug 22, 2018
8.215
8.314
8.215
8.275
104,676
+0.25(+3.13%)
Aug 21, 2018
8.080
8.100
8.020
8.024
61,240
+0.14(+1.83%)
Aug 20, 2018
7.880
7.920
7.830
7.880
69,882
+0.03(+0.38%)
Aug 17, 2018
7.798
7.910
7.798
7.850
80,700
+0.03(+0.38%)
Aug 16, 2018
7.872
7.930
7.820
7.820
81,421
-0.16(-2.01%)
Aug 15, 2018
8.000
8.030
7.930
7.980
102,224
-0.24(-2.92%)
Aug 14, 2018
8.205
8.254
8.180
8.220
105,184
+0.01(+0.06%)
Aug 13, 2018
8.220
8.320
8.200
8.215
67,297
+0.04(+0.43%)
Aug 10, 2018
8.185
8.240
8.150
8.180
46,000
-0.25(-2.97%)
Aug 09, 2018
8.430
8.480
8.400
8.430
60,878
-0.05(-0.59%)
Aug 08, 2018
8.410
8.520
8.410
8.480
83,575
-0.01(-0.12%)
Aug 07, 2018
8.550
8.563
8.490
8.490
49,062
+0.07(+0.83%)
Aug 06, 2018
8.430
8.460
8.400
8.420
39,646
-0.14(-1.64%)
Aug 03, 2018
8.480
8.560
8.480
8.560
56,900
+0.16(+1.84%)
Aug 02, 2018
8.330
8.430
8.321
8.405
37,242
-0.12(-1.47%)
Aug 01, 2018
8.570
8.570
8.500
8.530
75,765
-0.18(-2.01%)
Jul 31, 2018
8.825
8.828
8.680
8.705
63,595
-0.04(-0.51%)
Jul 30, 2018
8.761
8.830
8.750
8.750
37,701
+0.06(+0.69%)
Jul 27, 2018
8.710
8.735
8.650
8.690
155,000
+0.13(+1.52%)
Jul 26, 2018
8.650
8.660
8.560
8.560
58,214
-0.19(-2.17%)
Jul 25, 2018
8.793
8.900
8.672
8.750
46,774
+0.13(+1.51%)
Jul 24, 2018
8.729
8.740
8.600
8.620
45,277
-0.02(-0.23%)
Jul 23, 2018
8.550
8.640
8.540
8.640
43,836
+0.08(+0.93%)
Jul 20, 2018
8.455
8.600
8.440
8.560
53,627
+0.13(+1.54%)
Jul 19, 2018
8.425
8.460
8.370
8.430
41,946
+0.14(+1.75%)
Jul 18, 2018
8.275
8.360
8.260
8.285
52,340
-0.10(-1.13%)
Jul 17, 2018
8.240
8.390
8.240
8.380
35,972
+0.06(+0.66%)
Jul 16, 2018
8.350
8.392
8.310
8.325
51,501
+0.05(+0.60%)
Jul 13, 2018
8.220
8.300
8.220
8.275
64,719
-0.00(-0.06%)
Jul 12, 2018
8.270
8.310
8.240
8.280
55,905
+0.00(+0.00%)
Jul 11, 2018
8.400
8.400
8.260
8.280
30,873
-0.26(-2.99%)
Jul 10, 2018
8.500
8.560
8.460
8.535
48,962
+0.07(+0.89%)
Jul 09, 2018
8.360
8.470
8.360
8.460
37,215
+0.11(+1.32%)
Jul 06, 2018
8.273
8.500
8.260
8.350
44,286
+0.20(+2.39%)
Jul 05, 2018
8.130
8.210
8.110
8.155
35,568
+0.13(+1.68%)
Jul 03, 2018
8.020
8.020
8.020
0
+0.07(+0.88%)
Jul 02, 2018
7.900
7.950
7.850
7.950
72,539
-0.06(-0.75%)
Jun 29, 2018
8.003
8.225
8.000
8.010
98,987
-0.06(-0.74%)
Jun 28, 2018
7.920
8.260
7.920
8.070
76,796
+0.01(+0.12%)
Jun 27, 2018
8.188
8.380
8.060
8.060
54,261
-0.16(-1.95%)
Jun 26, 2018
8.280
8.450
8.210
8.220
59,093
-0.22(-2.57%)
Jun 25, 2018
8.343
8.530
8.220
8.437
59,998
+0.14(+1.65%)
Jun 22, 2018
8.450
8.450
8.210
8.300
133,505
-0.09(-1.07%)
Jun 21, 2018
8.320
8.410
8.300
8.390
56,726
+0.01(+0.12%)
Jun 20, 2018
8.430
8.440
8.332
8.380
41,251
+0.01(+0.06%)
Jun 19, 2018
8.310
8.390
8.260
8.375
147,163
-0.01(-0.12%)
Jun 18, 2018
8.300
8.395
8.270
8.385
64,699
+0.00(+0.06%)
Jun 15, 2018
8.510
8.340
8.380
53,670
-0.13(-1.53%)
Jun 14, 2018
8.540
8.570
8.502
8.510
59,605
+0.05(+0.59%)
Jun 13, 2018
8.490
8.540
8.460
8.460
94,165
-0.12(-1.44%)
Jun 12, 2018
8.700
8.710
8.580
8.584
63,318
-0.20(-2.23%)
Jun 11, 2018
8.770
8.810
8.740
8.780
59,707
+0.17(+1.97%)
Jun 08, 2018
8.642
8.660
8.580
8.610
205,995
-0.12(-1.37%)
Jun 07, 2018
8.772
8.790
8.690
8.730
165,778
+0.04(+0.46%)
Jun 06, 2018
8.609
8.720
8.609
8.690
74,936
+0.13(+1.58%)
Jun 05, 2018
8.571
8.630
8.520
8.555
66,398
+0.00(+0.06%)
Jun 04, 2018
8.600
8.600
8.525
8.550
65,977
+0.10(+1.18%)
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.