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
TransAlta Corporation
(NY:
TAC
)
6.970
-0.100 (-1.41%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 18, 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, 2016
3.356
3.418
3.335
3.335
92,343
-0.08(-2.24%)
May 27, 2016
3.390
3.411
3.411
3.411
52,105
+0.01(+0.42%)
May 26, 2016
3.397
3.459
3.370
3.397
105,715
+0.01(+0.20%)
May 25, 2016
3.383
3.438
3.363
3.390
94,072
+0.01(+0.41%)
May 24, 2016
3.465
3.493
3.356
3.376
181,167
-0.09(-2.57%)
May 23, 2016
3.452
3.493
3.438
3.465
26,970
+0.00(+0.00%)
May 20, 2016
3.390
3.479
3.390
3.465
130,978
+0.08(+2.22%)
May 19, 2016
3.390
3.431
3.308
3.390
175,768
-0.03(-1.00%)
May 18, 2016
3.370
3.513
3.335
3.424
178,546
+0.03(+1.01%)
May 17, 2016
3.472
3.554
3.342
3.390
472,263
-0.13(-3.70%)
May 16, 2016
3.643
3.657
3.411
3.520
257,560
-0.11(-3.02%)
May 13, 2016
3.643
3.698
3.609
3.630
193,291
-0.08(-2.03%)
May 12, 2016
3.760
3.849
3.650
3.705
303,385
-0.01(-0.37%)
May 11, 2016
3.733
3.832
3.705
3.719
423,032
+0.01(+0.37%)
May 10, 2016
3.568
3.712
3.568
3.705
247,928
+0.12(+3.24%)
May 09, 2016
3.602
3.637
3.548
3.589
212,617
-0.05(-1.50%)
May 06, 2016
3.513
3.664
3.513
3.643
297,556
+0.08(+2.31%)
May 05, 2016
3.411
3.616
3.411
3.561
416,572
+0.18(+5.26%)
May 04, 2016
3.342
3.438
3.308
3.383
264,319
-0.12(-3.52%)
May 03, 2016
3.561
3.561
3.390
3.507
203,696
-0.11(-3.03%)
May 02, 2016
3.561
3.626
3.500
3.616
184,241
+0.04(+1.15%)
Apr 29, 2016
3.705
3.705
3.554
3.575
98,366
-0.09(-2.43%)
Apr 28, 2016
3.698
3.746
3.637
3.664
193,651
+0.00(+0.00%)
Apr 27, 2016
3.534
3.671
3.507
3.664
209,254
+0.15(+4.29%)
Apr 26, 2016
3.356
3.623
3.356
3.513
336,207
+0.15(+4.48%)
Apr 25, 2016
3.417
3.431
3.301
3.363
173,833
-0.04(-1.21%)
Apr 22, 2016
3.534
3.671
3.363
3.404
403,250
-0.15(-4.24%)
Apr 21, 2016
3.445
3.678
3.445
3.554
371,965
+0.11(+3.18%)
Apr 20, 2016
3.370
3.445
3.356
3.445
107,728
+0.02(+0.60%)
Apr 19, 2016
3.342
3.431
3.335
3.424
102,879
+0.12(+3.52%)
Apr 18, 2016
3.198
3.349
3.198
3.308
96,606
+0.08(+2.55%)
Apr 15, 2016
3.205
3.253
3.171
3.226
89,386
-0.01(-0.21%)
Apr 14, 2016
3.287
3.322
3.226
3.233
59,007
-0.07(-2.07%)
Apr 13, 2016
3.349
3.363
3.297
3.301
68,638
-0.04(-1.23%)
Apr 12, 2016
3.246
3.356
3.246
3.342
198,266
+0.09(+2.74%)
Apr 11, 2016
3.137
3.253
3.137
3.253
109,183
+0.15(+4.86%)
Apr 08, 2016
3.123
3.171
3.096
3.102
101,562
+0.03(+0.89%)
Apr 07, 2016
3.027
3.082
3.027
3.075
76,353
+0.03(+0.90%)
Apr 06, 2016
3.102
3.116
3.034
3.048
109,086
-0.06(-1.98%)
Apr 05, 2016
3.075
3.137
3.048
3.109
85,331
+0.01(+0.44%)
Apr 04, 2016
3.116
3.157
3.096
3.096
92,038
-0.05(-1.74%)
Apr 01, 2016
3.137
3.150
3.089
3.150
61,712
-0.03(-1.08%)
Mar 31, 2016
3.137
3.229
3.137
3.185
115,231
+0.03(+0.87%)
Mar 30, 2016
3.096
3.198
3.096
3.157
143,135
+0.08(+2.44%)
Mar 29, 2016
2.938
3.109
2.938
3.082
100,968
+0.12(+4.17%)
Mar 28, 2016
2.952
2.986
2.911
2.959
148,450
-0.01(-0.23%)
Mar 24, 2016
2.952
2.965
2.965
2.965
161,052
-0.01(-0.23%)
Mar 23, 2016
3.102
3.108
2.972
2.972
177,565
-0.17(-5.45%)
Mar 22, 2016
3.041
3.157
3.041
3.144
161,387
+0.06(+2.00%)
Mar 21, 2016
2.945
3.089
2.945
3.082
159,559
+0.17(+5.88%)
Mar 18, 2016
3.013
3.048
2.911
2.911
537,528
-0.11(-3.63%)
Mar 17, 2016
3.075
3.082
2.993
3.020
135,548
-0.02(-0.68%)
Mar 16, 2016
3.061
3.068
2.938
3.041
217,109
-0.03(-0.89%)
Mar 15, 2016
3.102
3.109
3.040
3.068
116,596
-0.08(-2.40%)
Mar 14, 2016
3.082
3.150
3.061
3.144
155,123
+0.05(+1.55%)
Mar 11, 2016
3.116
3.157
3.089
3.096
143,830
+0.03(+1.12%)
Mar 10, 2016
3.123
3.144
3.051
3.061
154,188
-0.08(-2.40%)
Mar 09, 2016
3.034
3.191
3.034
3.137
134,687
+0.11(+3.62%)
Mar 08, 2016
3.048
3.075
2.993
3.027
285,274
-0.06(-2.00%)
Mar 07, 2016
3.055
3.116
3.050
3.089
183,293
+0.01(+0.45%)
Mar 04, 2016
3.061
3.096
3.061
3.075
143,262
+0.01(+0.22%)
Mar 03, 2016
3.061
3.171
3.041
3.068
264,271
+0.01(+0.22%)
Mar 02, 2016
3.048
3.089
3.018
3.061
174,816
+0.01(+0.45%)
Mar 01, 2016
3.013
3.102
3.013
3.048
204,181
+0.06(+2.06%)
Feb 29, 2016
2.993
3.027
2.972
2.986
135,189
-0.01(-0.23%)
Feb 26, 2016
3.013
3.057
2.972
2.993
207,403
+0.04(+1.39%)
Feb 25, 2016
2.959
2.985
2.898
2.952
153,489
-0.01(-0.45%)
Feb 24, 2016
2.858
2.965
2.824
2.965
194,014
+0.05(+1.62%)
Feb 23, 2016
2.871
2.918
2.824
2.918
216,783
-0.01(-0.23%)
Feb 22, 2016
2.898
2.986
2.898
2.925
252,698
+0.07(+2.36%)
Feb 19, 2016
2.756
2.864
2.709
2.858
258,643
+0.09(+3.41%)
Feb 18, 2016
2.763
2.851
2.682
2.763
598,992
-0.09(-3.30%)
Feb 17, 2016
2.554
2.858
2.548
2.858
372,402
+0.44(+18.44%)
Feb 16, 2016
2.419
2.446
2.352
2.413
176,618
+0.04(+1.70%)
Feb 12, 2016
2.325
2.372
2.372
2.372
163,662
+0.06(+2.62%)
Feb 11, 2016
2.366
2.386
2.278
2.312
261,951
-0.11(-4.46%)
Feb 10, 2016
2.500
2.527
2.413
2.419
183,662
-0.09(-3.49%)
Feb 09, 2016
2.622
2.655
2.507
2.507
169,741
-0.13(-5.10%)
Feb 08, 2016
2.595
2.682
2.507
2.642
357,662
+0.03(+1.29%)
Feb 05, 2016
2.568
2.628
2.547
2.608
150,257
+0.03(+1.04%)
Feb 04, 2016
2.554
2.628
2.541
2.581
218,685
+0.04(+1.59%)
Feb 03, 2016
2.399
2.541
2.393
2.541
292,215
+0.16(+6.80%)
Feb 02, 2016
2.318
2.382
2.238
2.379
222,066
+0.01(+0.28%)
Feb 01, 2016
2.345
2.393
2.298
2.372
271,850
+0.02(+0.86%)
Jan 29, 2016
2.291
2.379
2.285
2.352
290,728
+0.07(+3.25%)
Jan 28, 2016
2.211
2.278
2.197
2.278
378,297
+0.13(+5.96%)
Jan 27, 2016
2.022
2.157
2.022
2.150
189,628
+0.13(+6.33%)
Jan 26, 2016
1.981
2.035
1.961
2.022
240,757
+0.07(+3.81%)
Jan 25, 2016
2.062
2.062
1.941
1.948
258,414
-0.13(-6.47%)
Jan 22, 2016
2.008
2.113
1.995
2.083
303,646
+0.13(+6.55%)
Jan 21, 2016
1.820
1.968
1.799
1.954
276,401
+0.14(+7.81%)
Jan 20, 2016
1.793
1.850
1.712
1.813
400,090
-0.02(-1.10%)
Jan 19, 2016
1.752
1.833
1.739
1.833
354,230
+0.08(+4.62%)
Jan 15, 2016
1.901
1.752
1.752
1.752
634,321
-0.30(-14.75%)
Jan 14, 2016
2.056
2.076
1.941
2.056
373,844
+0.01(+0.33%)
Jan 13, 2016
2.217
2.217
2.037
2.049
191,280
-0.11(-5.30%)
Jan 12, 2016
2.163
2.217
2.096
2.163
155,046
+0.02(+0.94%)
Jan 11, 2016
2.123
2.150
2.076
2.143
267,967
+0.03(+1.60%)
Jan 08, 2016
2.049
2.136
2.015
2.109
308,829
+0.08(+3.99%)
Jan 07, 2016
2.177
2.238
2.022
2.029
278,542
-0.19(-8.51%)
Jan 06, 2016
2.238
2.305
2.211
2.217
293,853
-0.05(-2.08%)
Jan 05, 2016
2.379
2.379
2.258
2.264
289,943
-0.09(-4.00%)
Jan 04, 2016
2.386
2.395
2.298
2.359
324,232
-0.03(-1.13%)
Dec 31, 2015
2.359
2.386
2.386
2.386
228,355
+0.01(+0.57%)
Dec 30, 2015
2.298
2.379
2.278
2.372
213,710
+0.05(+2.33%)
Dec 29, 2015
2.406
2.406
2.305
2.318
258,957
-0.08(-3.37%)
Dec 28, 2015
2.372
2.413
2.352
2.399
121,730
-0.02(-0.84%)
Dec 24, 2015
2.393
2.419
2.419
2.419
146,450
+0.05(+1.99%)
Dec 23, 2015
2.264
2.376
2.258
2.372
289,615
+0.13(+6.02%)
Dec 22, 2015
2.305
2.312
2.231
2.238
277,292
-0.08(-3.49%)
Dec 21, 2015
2.352
2.393
2.298
2.318
329,510
-0.03(-1.43%)
Dec 18, 2015
2.264
2.352
2.251
2.352
269,958
+0.08(+3.56%)
Dec 17, 2015
2.298
2.298
2.224
2.271
334,561
-0.01(-0.30%)
Dec 16, 2015
2.170
2.285
2.096
2.278
438,689
+0.16(+7.30%)
Dec 15, 2015
2.035
2.157
2.035
2.123
340,848
+0.10(+5.00%)
Dec 14, 2015
2.083
2.103
2.015
2.022
289,284
-0.05(-2.28%)
Dec 11, 2015
2.096
2.103
2.056
2.069
218,547
-0.03(-1.29%)
Dec 10, 2015
2.103
2.143
2.056
2.096
268,023
-0.03(-1.58%)
Dec 09, 2015
2.163
2.258
2.109
2.130
382,415
-0.03(-1.56%)
Dec 08, 2015
2.285
2.285
2.143
2.163
491,195
-0.18(-7.49%)
Dec 07, 2015
2.440
2.446
2.339
2.339
300,643
-0.13(-5.45%)
Dec 04, 2015
2.527
2.541
2.453
2.473
353,083
-0.07(-2.91%)
Dec 03, 2015
2.561
2.574
2.507
2.548
275,412
-0.01(-0.53%)
Dec 02, 2015
2.655
2.664
2.554
2.561
372,537
-0.11(-4.04%)
Dec 01, 2015
2.736
2.770
2.662
2.669
351,654
-0.04(-1.49%)
Nov 30, 2015
2.831
2.851
2.696
2.709
915,755
-0.11(-4.06%)
Nov 27, 2015
2.878
2.885
2.797
2.824
230,707
+0.16(+6.20%)
Nov 25, 2015
2.628
2.659
2.659
2.659
485,586
+0.03(+1.19%)
Nov 24, 2015
2.896
2.909
2.603
2.628
1,200,703
-0.18(-6.44%)
Nov 23, 2015
2.634
2.927
2.634
2.809
802,852
+0.27(+10.56%)
Nov 20, 2015
2.534
2.559
2.491
2.540
299,663
+0.03(+1.24%)
Nov 19, 2015
2.703
2.703
2.466
2.509
637,315
-0.17(-6.29%)
Nov 18, 2015
2.690
2.746
2.659
2.678
169,176
-0.01(-0.46%)
Nov 17, 2015
2.815
2.840
2.668
2.690
349,324
-0.11(-4.01%)
Nov 16, 2015
2.672
2.809
2.672
2.803
753,534
+0.12(+4.42%)
Nov 13, 2015
2.728
2.759
2.684
2.684
236,257
-0.03(-1.15%)
Nov 12, 2015
2.709
2.796
2.690
2.715
245,422
-0.01(-0.23%)
Nov 11, 2015
2.840
2.840
2.703
2.721
321,003
-0.11(-3.75%)
Nov 10, 2015
2.859
2.890
2.773
2.828
245,794
-0.03(-1.09%)
Nov 09, 2015
2.853
2.918
2.821
2.859
297,130
+0.04(+1.33%)
Nov 06, 2015
2.884
2.890
2.746
2.821
365,707
-0.10(-3.42%)
Nov 05, 2015
3.027
3.027
2.896
2.921
251,825
-0.11(-3.51%)
Nov 04, 2015
2.959
3.034
2.909
3.027
605,663
+0.06(+1.89%)
Nov 03, 2015
2.965
2.984
2.896
2.971
525,206
+0.02(+0.63%)
Nov 02, 2015
2.952
2.959
2.859
2.952
256,455
+0.06(+1.94%)
Oct 30, 2015
2.927
2.952
2.828
2.896
282,345
-0.02(-0.85%)
Oct 29, 2015
3.015
3.015
2.846
2.921
399,397
-0.09(-3.11%)
Oct 28, 2015
3.040
3.108
2.987
3.015
319,769
-0.01(-0.21%)
Oct 27, 2015
3.121
3.140
2.996
3.021
224,022
-0.15(-4.72%)
Oct 26, 2015
3.289
3.296
3.152
3.171
224,779
-0.10(-3.05%)
Oct 23, 2015
3.339
3.340
3.270
3.271
362,661
-0.07(-2.24%)
Oct 22, 2015
3.265
3.358
3.252
3.346
405,513
+0.12(+3.88%)
Oct 21, 2015
3.215
3.339
3.121
3.221
1,384,927
-0.01(-0.19%)
Oct 20, 2015
3.233
3.321
3.202
3.227
472,938
+0.03(+0.98%)
Oct 19, 2015
3.208
3.215
3.143
3.196
138,316
-0.02(-0.78%)
Oct 16, 2015
3.252
3.271
3.196
3.221
105,784
-0.02(-0.77%)
Oct 15, 2015
3.283
3.321
3.221
3.246
347,305
-0.03(-0.95%)
Oct 14, 2015
3.296
3.333
3.258
3.277
238,817
-0.01(-0.19%)
Oct 13, 2015
3.383
3.396
3.271
3.283
517,985
-0.14(-4.01%)
Oct 12, 2015
3.458
3.458
3.371
3.421
118,226
+0.01(+0.18%)
Oct 09, 2015
3.408
3.458
3.364
3.414
710,095
+0.04(+1.30%)
Oct 08, 2015
3.408
3.414
3.327
3.371
178,965
-0.03(-0.92%)
Oct 07, 2015
3.333
3.402
3.302
3.402
233,504
+0.11(+3.22%)
Oct 06, 2015
3.283
3.318
3.240
3.296
277,684
+0.05(+1.54%)
Oct 05, 2015
3.059
3.265
3.059
3.246
200,857
+0.19(+6.12%)
Oct 02, 2015
2.977
3.099
2.977
3.059
365,032
+0.07(+2.51%)
Oct 01, 2015
2.965
3.040
2.952
2.984
316,070
+0.08(+2.80%)
Sep 30, 2015
2.828
2.909
2.803
2.902
319,154
+0.12(+4.26%)
Sep 29, 2015
2.871
2.871
2.759
2.784
380,308
-0.11(-3.67%)
Sep 28, 2015
2.921
2.921
2.865
2.890
263,253
-0.05(-1.70%)
Sep 25, 2015
2.865
2.940
2.809
2.940
326,102
+0.11(+3.74%)
Sep 24, 2015
2.771
2.859
2.771
2.834
186,336
+0.02(+0.67%)
Sep 23, 2015
2.884
2.902
2.803
2.815
277,269
-0.06(-1.96%)
Sep 22, 2015
2.865
2.934
2.803
2.871
368,917
+0.02(+0.88%)
Sep 21, 2015
2.915
2.952
2.815
2.846
373,229
-0.07(-2.56%)
Sep 18, 2015
2.977
3.034
2.834
2.921
535,598
-0.06(-1.89%)
Sep 17, 2015
2.859
3.034
2.821
2.977
353,352
+0.11(+3.92%)
Sep 16, 2015
2.746
2.884
2.740
2.865
658,898
+0.16(+6.00%)
Sep 15, 2015
2.665
2.703
2.628
2.703
259,397
+0.06(+2.36%)
Sep 14, 2015
2.709
2.709
2.634
2.640
209,183
-0.04(-1.63%)
Sep 11, 2015
2.690
2.697
2.637
2.684
312,768
-0.03(-1.15%)
Sep 10, 2015
2.684
2.751
2.641
2.715
308,193
+0.05(+1.87%)
Sep 09, 2015
2.740
2.759
2.640
2.665
326,599
-0.04(-1.61%)
Sep 08, 2015
2.821
2.821
2.653
2.709
488,432
-0.10(-3.56%)
Sep 04, 2015
2.934
2.809
2.809
2.809
256,010
-0.12(-4.05%)
Sep 03, 2015
2.878
2.971
2.859
2.927
267,663
+0.06(+2.18%)
Sep 02, 2015
2.977
2.990
2.846
2.865
208,887
-0.07(-2.55%)
Sep 01, 2015
3.090
3.090
2.927
2.940
254,091
-0.19(-6.18%)
Aug 31, 2015
3.227
3.247
3.077
3.133
408,849
-0.12(-3.83%)
Aug 28, 2015
3.258
3.289
3.171
3.258
298,531
+0.15(+4.75%)
Aug 27, 2015
2.958
3.116
2.935
3.111
458,740
+0.18(+6.21%)
Aug 26, 2015
2.993
2.993
2.817
2.929
574,149
+0.15(+5.50%)
Aug 25, 2015
2.946
2.976
2.776
2.776
461,564
+0.02(+0.85%)
Aug 24, 2015
2.870
2.970
2.741
2.753
929,654
-0.10(-3.50%)
Aug 21, 2015
2.917
2.940
2.841
2.852
296,432
-0.06(-2.21%)
Aug 20, 2015
3.023
3.023
2.911
2.917
349,214
-0.11(-3.68%)
Aug 19, 2015
3.128
3.128
2.999
3.028
266,266
-0.10(-3.19%)
Aug 18, 2015
3.163
3.175
3.105
3.128
259,909
-0.03(-0.93%)
Aug 17, 2015
3.169
3.175
3.119
3.158
324,631
-0.03(-0.92%)
Aug 14, 2015
3.205
3.234
3.175
3.187
150,664
-0.01(-0.18%)
Aug 13, 2015
3.298
3.298
3.152
3.193
318,622
-0.12(-3.55%)
Aug 12, 2015
3.269
3.322
3.251
3.310
187,836
+0.06(+1.81%)
Aug 11, 2015
3.316
3.316
3.199
3.251
236,692
-0.09(-2.81%)
Aug 10, 2015
3.375
3.375
3.298
3.345
214,421
-0.01(-0.35%)
Aug 07, 2015
3.386
3.486
3.328
3.357
187,528
-0.05(-1.38%)
Aug 06, 2015
3.345
3.410
3.281
3.404
340,511
+0.07(+2.11%)
Aug 05, 2015
3.516
3.545
3.334
3.334
333,169
-0.16(-4.70%)
Aug 04, 2015
3.662
3.668
3.457
3.498
378,547
-0.13(-3.56%)
Aug 03, 2015
3.674
3.709
3.598
3.627
200,474
-0.09(-2.37%)
Jul 31, 2015
3.651
3.727
3.645
3.715
297,501
+0.08(+2.26%)
Jul 30, 2015
3.756
3.768
3.621
3.633
370,708
-0.14(-3.73%)
Jul 29, 2015
3.844
3.856
3.733
3.774
329,303
-0.11(-2.72%)
Jul 28, 2015
3.856
3.885
3.774
3.879
374,404
-0.09(-2.22%)
Jul 27, 2015
4.067
4.091
3.926
3.967
210,709
-0.11(-2.73%)
Jul 24, 2015
4.149
4.149
4.061
4.079
117,801
-0.08(-1.97%)
Jul 23, 2015
4.144
4.167
4.108
4.161
193,304
+0.05(+1.14%)
Jul 22, 2015
4.067
4.167
4.056
4.114
119,873
+0.02(+0.57%)
Jul 21, 2015
4.173
4.191
4.085
4.091
194,285
-0.09(-2.24%)
Jul 20, 2015
4.290
4.296
4.173
4.185
154,821
-0.11(-2.60%)
Jul 17, 2015
4.372
4.372
4.290
4.296
134,022
-0.08(-1.88%)
Jul 16, 2015
4.314
4.390
4.302
4.378
137,564
+0.06(+1.36%)
Jul 15, 2015
4.390
4.390
4.296
4.320
120,027
-0.10(-2.26%)
Jul 14, 2015
4.390
4.419
4.361
4.419
85,851
+0.01(+0.27%)
Jul 13, 2015
4.367
4.416
4.308
4.408
221,039
+0.04(+0.94%)
Jul 10, 2015
4.261
4.393
4.243
4.367
250,505
+0.11(+2.62%)
Jul 09, 2015
4.408
4.419
4.228
4.255
250,519
-0.12(-2.68%)
Jul 08, 2015
4.431
4.484
4.331
4.372
176,596
-0.09(-1.97%)
Jul 07, 2015
4.408
4.466
4.344
4.461
206,113
+0.02(+0.53%)
Jul 06, 2015
4.484
4.502
4.436
4.437
147,637
-0.09(-2.07%)
Jul 02, 2015
4.507
4.531
4.531
4.531
124,891
+0.04(+0.91%)
Jul 01, 2015
4.554
4.590
4.478
4.490
123,762
-0.06(-1.29%)
Jun 30, 2015
4.590
4.613
4.519
4.549
240,277
-0.06(-1.27%)
Jun 29, 2015
4.736
4.736
4.601
4.607
497,678
-0.17(-3.56%)
Jun 26, 2015
4.836
4.836
4.725
4.777
217,395
-0.06(-1.21%)
Jun 25, 2015
4.824
4.860
4.789
4.836
152,028
+0.02(+0.49%)
Jun 24, 2015
4.813
4.877
4.801
4.813
241,528
-0.01(-0.24%)
Jun 23, 2015
4.742
4.842
4.736
4.824
315,074
+0.08(+1.61%)
Jun 22, 2015
4.707
4.777
4.701
4.748
476,931
+0.04(+0.75%)
Jun 19, 2015
4.642
4.719
4.625
4.713
386,557
+0.06(+1.26%)
Jun 18, 2015
4.695
4.713
4.642
4.654
175,265
-0.01(-0.25%)
Jun 17, 2015
4.654
4.684
4.619
4.666
205,776
+0.02(+0.38%)
Jun 16, 2015
4.678
4.684
4.637
4.648
152,482
-0.02(-0.38%)
Jun 15, 2015
4.625
4.687
4.619
4.666
215,173
+0.02(+0.38%)
Jun 12, 2015
4.701
4.713
4.625
4.648
205,858
-0.11(-2.22%)
Jun 11, 2015
4.819
4.819
4.736
4.754
199,261
-0.05(-0.98%)
Jun 10, 2015
4.754
4.819
4.754
4.801
306,724
+0.11(+2.25%)
Jun 09, 2015
4.619
4.701
4.619
4.695
360,638
+0.11(+2.30%)
Jun 08, 2015
4.725
4.725
4.531
4.590
440,644
-0.11(-2.37%)
Jun 05, 2015
4.725
4.783
4.695
4.701
371,746
-0.06(-1.23%)
Jun 04, 2015
4.912
4.912
4.748
4.760
480,594
-0.18(-3.68%)
Jun 03, 2015
5.053
5.065
4.942
4.942
505,675
-0.15(-2.88%)
Jun 02, 2015
5.024
5.100
5.024
5.088
471,794
+0.08(+1.52%)
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.