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
Euronav NV
(NY:
EURN
)
16.91
+0.55 (+3.36%)
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 31, 2019
5.825
5.853
5.763
5.784
646,715
-0.17(-2.78%)
May 30, 2019
5.928
5.977
5.894
5.949
466,506
-0.10(-1.71%)
May 29, 2019
5.956
6.066
5.922
6.052
786,287
-0.06(-1.01%)
May 28, 2019
6.128
6.197
6.107
6.114
692,084
-0.15(-2.42%)
May 24, 2019
6.266
6.307
6.231
6.266
970,726
-0.06(-0.87%)
May 23, 2019
6.479
6.479
6.314
6.321
817,882
-0.30(-4.47%)
May 22, 2019
6.693
6.713
6.576
6.617
610,744
-0.13(-1.94%)
May 21, 2019
6.789
6.817
6.738
6.748
375,763
-0.02(-0.31%)
May 20, 2019
6.720
6.817
6.703
6.769
371,365
-0.05(-0.71%)
May 17, 2019
6.934
6.941
6.810
6.817
322,994
-0.13(-1.88%)
May 16, 2019
6.913
7.034
6.913
6.948
915,730
+0.01(+0.10%)
May 15, 2019
6.748
6.982
6.734
6.941
1,086,458
+0.30(+4.56%)
May 14, 2019
6.534
6.645
6.521
6.638
682,189
+0.26(+4.10%)
May 13, 2019
6.466
6.472
6.359
6.376
503,186
-0.17(-2.53%)
May 10, 2019
6.583
6.583
6.472
6.541
627,980
+0.06(+0.96%)
May 09, 2019
6.452
6.521
6.438
6.479
412,669
-0.01(-0.21%)
May 08, 2019
6.548
6.562
6.486
6.493
385,004
-0.01(-0.21%)
May 07, 2019
6.514
6.596
6.493
6.507
447,173
-0.16(-2.38%)
May 06, 2019
6.672
6.686
6.603
6.665
427,561
-0.02(-0.31%)
May 03, 2019
6.672
6.748
6.672
6.686
540,115
+0.13(+2.00%)
May 02, 2019
6.555
6.617
6.534
6.555
425,555
+0.12(+1.82%)
May 01, 2019
6.528
6.541
6.435
6.438
393,476
-0.02(-0.32%)
Apr 30, 2019
6.541
6.576
6.448
6.459
656,782
-0.05(-0.74%)
Apr 29, 2019
6.390
6.528
6.390
6.507
600,016
+0.07(+1.07%)
Apr 26, 2019
6.472
6.472
6.376
6.438
593,125
-0.06(-0.85%)
Apr 25, 2019
6.493
6.528
6.355
6.493
723,676
+0.00(+0.00%)
Apr 24, 2019
6.569
6.569
6.479
6.493
665,219
-0.09(-1.36%)
Apr 23, 2019
6.576
6.638
6.555
6.583
552,326
-0.10(-1.54%)
Apr 22, 2019
6.576
6.782
6.528
6.686
937,672
+0.14(+2.10%)
Apr 18, 2019
6.521
6.562
6.514
6.548
519,928
-0.01(-0.21%)
Apr 17, 2019
6.528
6.583
6.514
6.562
1,209,519
+0.10(+1.60%)
Apr 16, 2019
6.417
6.493
6.410
6.459
683,528
-0.03(-0.42%)
Apr 15, 2019
6.417
6.514
6.404
6.486
778,786
+0.04(+0.64%)
Apr 12, 2019
6.438
6.486
6.397
6.445
781,780
+0.04(+0.65%)
Apr 11, 2019
6.266
6.417
6.204
6.404
1,085,246
+0.10(+1.53%)
Apr 10, 2019
6.121
6.348
6.114
6.307
1,072,499
+0.19(+3.04%)
Apr 09, 2019
6.046
6.135
6.018
6.121
1,125,301
+0.08(+1.37%)
Apr 08, 2019
5.894
6.059
5.894
6.039
1,373,350
+0.25(+4.28%)
Apr 05, 2019
5.784
5.798
5.736
5.791
624,495
+0.12(+2.06%)
Apr 04, 2019
5.694
5.729
5.674
5.674
257,124
-0.07(-1.20%)
Apr 03, 2019
5.825
5.846
5.715
5.743
421,297
-0.02(-0.36%)
Apr 02, 2019
5.784
5.798
5.736
5.763
562,003
-0.03(-0.59%)
Apr 01, 2019
5.743
5.811
5.718
5.798
775,975
+0.19(+3.31%)
Mar 29, 2019
5.591
5.639
5.570
5.612
590,220
+0.11(+2.00%)
Mar 28, 2019
5.460
5.522
5.460
5.502
566,855
+0.00(+0.00%)
Mar 27, 2019
5.508
5.515
5.433
5.502
541,403
+0.03(+0.63%)
Mar 26, 2019
5.515
5.567
5.460
5.467
747,035
-0.06(-1.12%)
Mar 25, 2019
5.508
5.553
5.481
5.529
730,524
-0.05(-0.86%)
Mar 22, 2019
5.646
5.660
5.564
5.577
760,722
-0.17(-2.99%)
Mar 21, 2019
5.722
5.763
5.698
5.749
584,067
+0.12(+2.20%)
Mar 20, 2019
5.584
5.656
5.557
5.625
185,145
+0.03(+0.49%)
Mar 19, 2019
5.674
5.681
5.570
5.598
388,710
-0.07(-1.22%)
Mar 18, 2019
5.577
5.701
5.577
5.667
555,093
+0.14(+2.49%)
Mar 15, 2019
5.481
5.536
5.474
5.529
744,456
+0.03(+0.63%)
Mar 14, 2019
5.453
5.515
5.446
5.495
772,991
-0.02(-0.37%)
Mar 13, 2019
5.488
5.550
5.453
5.515
672,341
+0.02(+0.38%)
Mar 12, 2019
5.426
5.529
5.426
5.495
511,743
+0.08(+1.40%)
Mar 11, 2019
5.364
5.440
5.364
5.419
582,454
+0.03(+0.64%)
Mar 08, 2019
5.371
5.405
5.344
5.385
507,002
-0.05(-0.89%)
Mar 07, 2019
5.398
5.446
5.343
5.433
689,889
-0.08(-1.50%)
Mar 06, 2019
5.605
5.622
5.515
5.515
423,789
-0.10(-1.72%)
Mar 05, 2019
5.632
5.632
5.591
5.612
793,593
+0.01(+0.12%)
Mar 04, 2019
5.605
5.625
5.577
5.605
512,020
+0.10(+1.75%)
Mar 01, 2019
5.550
5.570
5.460
5.508
729,497
+0.12(+2.17%)
Feb 28, 2019
5.474
5.481
5.385
5.391
1,113,124
-0.07(-1.26%)
Feb 27, 2019
5.419
5.467
5.378
5.460
1,507,711
+0.08(+1.54%)
Feb 26, 2019
5.474
5.491
5.371
5.378
714,827
-0.08(-1.51%)
Feb 25, 2019
5.467
5.515
5.391
5.460
881,646
+0.00(+0.00%)
Feb 22, 2019
5.577
5.577
5.453
5.460
491,463
+0.01(+0.25%)
Feb 21, 2019
5.474
5.481
5.412
5.446
418,532
-0.01(-0.25%)
Feb 20, 2019
5.536
5.536
5.453
5.460
538,416
-0.06(-1.12%)
Feb 19, 2019
5.460
5.557
5.460
5.522
532,761
-0.03(-0.62%)
Feb 15, 2019
5.536
5.577
5.495
5.557
626,818
+0.06(+1.13%)
Feb 14, 2019
5.446
5.502
5.440
5.495
401,223
+0.07(+1.27%)
Feb 13, 2019
5.426
5.474
5.412
5.426
396,650
-0.03(-0.51%)
Feb 12, 2019
5.467
5.481
5.385
5.453
607,469
+0.19(+3.67%)
Feb 11, 2019
5.233
5.288
5.226
5.261
333,390
+0.00(+0.00%)
Feb 08, 2019
5.267
5.288
5.219
5.261
301,645
-0.02(-0.39%)
Feb 07, 2019
5.316
5.336
5.226
5.281
470,654
-0.16(-2.91%)
Feb 06, 2019
5.508
5.536
5.426
5.440
502,921
-0.01(-0.25%)
Feb 05, 2019
5.474
5.557
5.446
5.453
575,174
+0.08(+1.41%)
Feb 04, 2019
5.357
5.385
5.329
5.378
392,595
+0.06(+1.03%)
Feb 01, 2019
5.316
5.364
5.295
5.323
521,090
-0.03(-0.64%)
Jan 31, 2019
5.419
5.433
5.329
5.357
340,256
+0.03(+0.52%)
Jan 30, 2019
5.371
5.378
5.261
5.329
482,142
+0.08(+1.44%)
Jan 29, 2019
5.329
5.357
5.233
5.254
310,626
-0.01(-0.26%)
Jan 28, 2019
5.185
5.288
5.185
5.267
450,474
+0.08(+1.59%)
Jan 25, 2019
5.226
5.274
5.171
5.185
656,736
+0.05(+0.94%)
Jan 24, 2019
5.309
5.350
5.109
5.137
644,566
-0.25(-4.60%)
Jan 23, 2019
5.323
5.398
5.309
5.385
744,668
+0.24(+4.69%)
Jan 22, 2019
5.288
5.295
5.123
5.144
433,069
-0.21(-3.98%)
Jan 18, 2019
5.316
5.391
5.278
5.357
582,087
+0.05(+0.91%)
Jan 17, 2019
5.226
5.357
5.226
5.309
196,981
+0.01(+0.13%)
Jan 16, 2019
5.288
5.329
5.247
5.302
304,670
-0.03(-0.65%)
Jan 15, 2019
5.302
5.350
5.281
5.336
188,295
+0.10(+1.97%)
Jan 14, 2019
5.178
5.267
5.171
5.233
161,071
-0.05(-0.91%)
Jan 11, 2019
5.267
5.288
5.212
5.281
283,782
-0.03(-0.65%)
Jan 10, 2019
5.357
5.385
5.281
5.316
306,095
-0.08(-1.41%)
Jan 09, 2019
5.446
5.467
5.309
5.391
570,185
+0.12(+2.35%)
Jan 08, 2019
5.336
5.364
5.264
5.267
528,988
+0.05(+0.92%)
Jan 07, 2019
5.192
5.278
5.175
5.219
547,521
+0.08(+1.47%)
Jan 04, 2019
5.095
5.205
5.054
5.144
366,418
+0.13(+2.61%)
Jan 03, 2019
5.033
5.088
4.999
5.013
331,265
+0.05(+0.97%)
Jan 02, 2019
4.820
5.047
4.779
4.964
828,381
+0.19(+4.04%)
Dec 31, 2018
4.875
4.875
4.754
4.772
605,469
-0.05(-1.00%)
Dec 28, 2018
4.909
4.916
4.799
4.820
465,031
+0.03(+0.57%)
Dec 27, 2018
4.820
4.841
4.662
4.792
692,220
-0.20(-4.00%)
Dec 26, 2018
4.841
4.992
4.723
4.992
538,902
+0.18(+3.72%)
Dec 24, 2018
4.841
4.841
4.779
4.813
258,947
-0.03(-0.71%)
Dec 21, 2018
4.930
5.006
4.841
4.847
876,326
+0.01(+0.14%)
Dec 20, 2018
5.026
5.054
4.820
4.841
930,881
-0.18(-3.57%)
Dec 19, 2018
5.095
5.226
4.999
5.020
829,213
-0.11(-2.15%)
Dec 18, 2018
5.274
5.288
5.123
5.130
601,288
-0.16(-2.99%)
Dec 17, 2018
5.460
5.491
5.254
5.288
632,578
-0.21(-3.76%)
Dec 14, 2018
5.591
5.636
5.481
5.495
662,981
-0.19(-3.39%)
Dec 13, 2018
5.749
5.791
5.687
5.687
391,966
-0.13(-2.25%)
Dec 12, 2018
5.805
5.887
5.805
5.818
273,123
+0.12(+2.18%)
Dec 11, 2018
5.729
5.749
5.674
5.694
412,592
+0.10(+1.85%)
Dec 10, 2018
5.632
5.687
5.539
5.591
565,738
-0.21(-3.68%)
Dec 07, 2018
5.839
5.928
5.805
5.805
560,012
+0.12(+2.06%)
Dec 06, 2018
5.749
5.777
5.595
5.687
709,666
-0.25(-4.29%)
Dec 04, 2018
6.121
6.128
5.942
5.942
377,746
-0.21(-3.36%)
Dec 03, 2018
6.121
6.163
6.080
6.149
582,241
+0.12(+1.94%)
Nov 30, 2018
6.059
6.087
6.001
6.032
668,790
-0.30(-4.78%)
Nov 29, 2018
6.369
6.417
6.314
6.335
583,133
+0.04(+0.66%)
Nov 28, 2018
6.197
6.352
6.183
6.293
903,104
+0.08(+1.33%)
Nov 27, 2018
6.107
6.231
6.066
6.211
995,615
+0.45(+7.89%)
Nov 26, 2018
5.681
5.798
5.681
5.756
579,832
+0.12(+2.08%)
Nov 23, 2018
5.543
5.653
5.536
5.639
485,653
-0.16(-2.73%)
Nov 21, 2018
5.798
5.798
5.798
0
+0.20(+3.57%)
Nov 20, 2018
5.660
5.667
5.529
5.598
959,561
-0.20(-3.44%)
Nov 19, 2018
5.887
5.901
5.729
5.798
1,163,538
-0.20(-3.33%)
Nov 16, 2018
5.867
6.011
5.860
5.997
825,785
+0.10(+1.75%)
Nov 15, 2018
5.763
5.901
5.749
5.894
509,467
+0.16(+2.76%)
Nov 14, 2018
5.756
5.818
5.681
5.736
844,774
+0.09(+1.59%)
Nov 13, 2018
5.873
5.894
5.639
5.646
956,138
-0.19(-3.30%)
Nov 12, 2018
6.046
6.052
5.832
5.839
1,199,204
-0.28(-4.61%)
Nov 09, 2018
6.149
6.176
6.087
6.121
604,453
-0.11(-1.77%)
Nov 08, 2018
6.259
6.273
6.197
6.231
1,093,718
-0.19(-3.00%)
Nov 07, 2018
6.452
6.479
6.362
6.424
878,772
-0.01(-0.21%)
Nov 06, 2018
6.342
6.438
6.335
6.438
888,460
+0.03(+0.54%)
Nov 05, 2018
6.472
6.500
6.273
6.404
1,969,356
-0.16(-2.41%)
Nov 02, 2018
6.472
6.603
6.462
6.562
1,824,397
+0.12(+1.93%)
Nov 01, 2018
6.438
6.472
6.355
6.438
1,608,178
+0.10(+1.63%)
Oct 31, 2018
6.348
6.459
6.273
6.335
2,939,016
+0.08(+1.32%)
Oct 30, 2018
6.238
6.355
6.166
6.252
1,607,642
-0.04(-0.66%)
Oct 29, 2018
6.293
6.459
6.231
6.293
1,957,212
+0.13(+2.12%)
Oct 26, 2018
5.970
6.176
5.949
6.163
1,379,843
+0.18(+2.99%)
Oct 25, 2018
5.997
6.039
5.935
5.984
1,069,060
+0.11(+1.88%)
Oct 24, 2018
5.963
6.035
5.873
5.873
1,150,134
-0.17(-2.74%)
Oct 23, 2018
5.970
6.063
5.935
6.039
1,250,378
-0.17(-2.66%)
Oct 22, 2018
6.156
6.204
6.121
6.204
782,852
+0.01(+0.11%)
Oct 19, 2018
6.266
6.293
6.169
6.197
774,228
-0.01(-0.11%)
Oct 18, 2018
6.259
6.300
6.197
6.204
498,097
-0.11(-1.74%)
Oct 17, 2018
6.397
6.397
6.273
6.314
730,939
-0.07(-1.08%)
Oct 16, 2018
6.266
6.445
6.259
6.383
709,015
+0.12(+1.98%)
Oct 15, 2018
6.231
6.271
6.197
6.259
356,989
+0.07(+1.11%)
Oct 12, 2018
6.156
6.273
6.135
6.190
679,973
+0.06(+0.90%)
Oct 11, 2018
5.977
6.194
5.963
6.135
2,836,388
-0.09(-1.44%)
Oct 10, 2018
6.335
6.376
6.211
6.225
2,270,931
-0.19(-2.90%)
Oct 09, 2018
6.273
6.438
6.245
6.410
935,230
+0.15(+2.42%)
Oct 08, 2018
6.225
6.283
6.190
6.259
496,530
-0.06(-0.98%)
Oct 05, 2018
6.307
6.355
6.287
6.321
593,125
-0.03(-0.54%)
Oct 04, 2018
6.273
6.362
6.259
6.355
1,161,908
+0.06(+0.98%)
Oct 03, 2018
6.231
6.335
6.225
6.293
753,216
+0.08(+1.33%)
Oct 02, 2018
6.142
6.273
6.142
6.211
1,134,424
-0.03(-0.55%)
Oct 01, 2018
6.135
6.266
6.135
6.245
1,533,844
+0.25(+4.25%)
Sep 28, 2018
5.922
6.025
5.853
5.990
707,567
+0.07(+1.16%)
Sep 27, 2018
6.059
6.059
5.887
5.922
983,080
+0.00(+0.00%)
Sep 26, 2018
6.094
6.094
5.887
5.922
449,224
-0.17(-2.72%)
Sep 25, 2018
6.018
6.087
6.018
6.087
591,696
+0.14(+2.30%)
Sep 24, 2018
5.984
6.087
5.950
5.950
386,280
+0.03(+0.58%)
Sep 21, 2018
5.847
5.950
5.847
5.916
439,236
+0.10(+1.76%)
Sep 20, 2018
5.882
5.916
5.796
5.813
604,366
+0.07(+1.19%)
Sep 19, 2018
5.779
5.813
5.711
5.745
392,582
+0.03(+0.60%)
Sep 18, 2018
5.642
5.728
5.642
5.711
770,748
+0.17(+3.09%)
Sep 17, 2018
5.642
5.676
5.506
5.540
345,927
-0.07(-1.22%)
Sep 14, 2018
5.642
5.676
5.574
5.608
579,019
+0.00(+0.00%)
Sep 13, 2018
5.642
5.676
5.608
5.608
262,335
-0.03(-0.61%)
Sep 12, 2018
5.676
5.744
5.642
5.642
486,388
-0.07(-1.20%)
Sep 11, 2018
5.608
5.745
5.574
5.711
398,313
+0.07(+1.21%)
Sep 10, 2018
5.608
5.676
5.608
5.642
248,646
+0.10(+1.85%)
Sep 07, 2018
5.540
5.608
5.506
5.540
786,063
-0.03(-0.61%)
Sep 06, 2018
5.608
5.676
5.574
5.574
522,727
-0.07(-1.21%)
Sep 05, 2018
5.676
5.711
5.591
5.642
634,991
-0.10(-1.79%)
Sep 04, 2018
5.847
5.882
5.711
5.745
698,369
-0.21(-3.45%)
Aug 31, 2018
5.950
5.950
5.950
0
-0.03(-0.57%)
Aug 30, 2018
5.916
6.053
5.882
5.984
734,255
+0.10(+1.74%)
Aug 29, 2018
5.882
5.916
5.847
5.882
421,375
+0.00(+0.00%)
Aug 28, 2018
5.882
5.984
5.813
5.882
658,614
-0.03(-0.58%)
Aug 27, 2018
5.847
5.984
5.830
5.916
564,810
+0.10(+1.76%)
Aug 24, 2018
5.813
5.865
5.762
5.813
741,613
+0.00(+0.00%)
Aug 23, 2018
5.813
5.847
5.779
5.813
577,113
+0.03(+0.59%)
Aug 22, 2018
5.882
5.916
5.745
5.779
1,077,351
+0.03(+0.60%)
Aug 21, 2018
5.711
5.813
5.659
5.745
1,440,326
+0.10(+1.82%)
Aug 20, 2018
5.506
5.676
5.496
5.642
878,817
+0.17(+3.13%)
Aug 17, 2018
5.369
5.574
5.335
5.471
1,250,595
+0.14(+2.56%)
Aug 16, 2018
5.300
5.352
5.266
5.335
889,178
+0.03(+0.65%)
Aug 15, 2018
5.300
5.369
5.215
5.300
1,455,721
-0.21(-3.73%)
Aug 14, 2018
5.540
5.574
5.471
5.506
701,118
+0.00(+0.00%)
Aug 13, 2018
5.608
5.676
5.471
5.506
748,101
-0.21(-3.59%)
Aug 10, 2018
5.540
5.779
5.540
5.711
673,476
-0.10(-1.76%)
Aug 09, 2018
6.018
6.053
5.779
5.813
1,563,584
+0.00(+0.00%)
Aug 08, 2018
5.813
5.813
5.779
5.813
546,065
+0.00(+0.00%)
Aug 07, 2018
5.779
5.813
5.745
5.813
684,337
+0.07(+1.19%)
Aug 06, 2018
5.745
5.796
5.694
5.745
828,459
+0.00(+0.00%)
Aug 03, 2018
5.779
5.813
5.676
5.745
1,119,146
-0.07(-1.18%)
Aug 02, 2018
5.813
5.847
5.779
5.813
625,467
+0.00(+0.00%)
Aug 01, 2018
5.813
5.882
5.779
5.813
1,865,862
+0.03(+0.59%)
Jul 31, 2018
5.779
5.830
5.745
5.779
855,561
+0.00(+0.00%)
Jul 30, 2018
5.779
5.830
5.745
5.779
1,017,498
+0.00(+0.00%)
Jul 27, 2018
5.847
5.899
5.779
5.779
1,875,527
-0.03(-0.59%)
Jul 26, 2018
5.813
5.916
5.779
5.813
2,065,829
+0.00(+0.00%)
Jul 25, 2018
5.813
5.865
5.711
5.813
850,593
+0.00(+0.00%)
Jul 24, 2018
5.847
5.916
5.779
5.813
2,815,753
+0.03(+0.59%)
Jul 23, 2018
5.813
5.847
5.745
5.779
1,791,104
+0.00(+0.00%)
Jul 20, 2018
5.847
5.847
5.745
5.779
961,452
-0.07(-1.17%)
Jul 19, 2018
5.847
5.950
5.813
5.847
2,210,126
-0.03(-0.58%)
Jul 18, 2018
5.813
5.916
5.779
5.882
1,958,858
+0.07(+1.18%)
Jul 17, 2018
5.882
5.882
5.711
5.813
2,474,000
-0.14(-2.30%)
Jul 16, 2018
6.087
6.087
5.899
5.950
1,603,205
+0.00(+0.00%)
Jul 13, 2018
6.053
6.053
5.950
5.950
525,774
-0.14(-2.25%)
Jul 12, 2018
6.189
6.189
6.053
6.087
2,403,365
-0.14(-2.20%)
Jul 11, 2018
6.292
6.326
6.189
6.224
609,542
-0.10(-1.62%)
Jul 10, 2018
6.224
6.360
6.189
6.326
767,208
+0.17(+2.78%)
Jul 09, 2018
6.189
6.207
6.138
6.155
1,004,813
+0.03(+0.56%)
Jul 06, 2018
6.121
6.189
6.087
6.121
670,717
+0.00(+0.00%)
Jul 05, 2018
6.224
6.224
6.087
6.121
610,215
-0.03(-0.56%)
Jul 03, 2018
6.155
6.155
6.155
0
-0.07(-1.10%)
Jul 02, 2018
6.258
6.292
6.138
6.224
1,028,450
-0.07(-1.09%)
Jun 29, 2018
6.326
6.326
6.224
6.292
658,062
+0.03(+0.55%)
Jun 28, 2018
6.326
6.343
6.224
6.258
796,905
-0.17(-2.66%)
Jun 27, 2018
6.497
6.583
6.395
6.429
538,987
+0.00(+0.00%)
Jun 26, 2018
6.531
6.531
6.412
6.429
587,323
-0.14(-2.08%)
Jun 25, 2018
6.600
6.685
6.497
6.566
426,475
-0.10(-1.54%)
Jun 22, 2018
6.737
6.908
6.668
6.668
1,314,362
-0.03(-0.51%)
Jun 21, 2018
6.634
6.737
6.566
6.702
1,049,653
+0.07(+1.03%)
Jun 20, 2018
6.429
6.668
6.429
6.634
1,269,550
+0.14(+2.11%)
Jun 19, 2018
6.224
6.497
6.224
6.497
1,553,900
+0.17(+2.70%)
Jun 18, 2018
6.189
6.531
6.189
6.326
1,890,905
+0.34(+5.71%)
Jun 15, 2018
6.189
5.950
5.984
1,271,823
-0.21(-3.31%)
Jun 14, 2018
6.326
6.343
6.121
6.189
1,767,548
-0.10(-1.63%)
Jun 13, 2018
6.292
6.326
6.224
6.292
1,731,354
+0.03(+0.55%)
Jun 12, 2018
6.224
6.395
6.224
6.258
957,482
+0.03(+0.55%)
Jun 11, 2018
6.531
6.566
6.189
6.224
3,714,496
-0.17(-2.67%)
Jun 08, 2018
6.497
6.531
6.326
6.395
1,253,629
-0.10(-1.58%)
Jun 07, 2018
6.497
6.600
6.429
6.497
1,012,270
+0.17(+2.70%)
Jun 06, 2018
6.258
6.326
848,278
-0.10(-1.60%)
Jun 05, 2018
6.360
6.497
6.360
6.429
653,062
+0.07(+1.08%)
Jun 04, 2018
6.429
6.497
6.326
6.360
306,985
+0.00(+0.00%)
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.