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
)
7.120
-0.060 (-0.84%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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
5.172
5.392
5.132
5.384
239,151
+0.20(+3.93%)
May 30, 2019
5.124
5.261
5.124
5.181
184,906
+0.05(+0.94%)
May 29, 2019
5.277
5.277
5.084
5.132
354,694
-0.15(-2.90%)
May 28, 2019
5.286
5.342
5.253
5.286
176,137
+0.06(+1.23%)
May 24, 2019
5.181
5.269
5.157
5.221
105,495
+0.04(+0.78%)
May 23, 2019
5.326
5.326
5.124
5.181
132,788
-0.11(-2.13%)
May 22, 2019
5.294
5.414
5.277
5.294
192,970
+0.01(+0.15%)
May 21, 2019
5.100
5.358
5.100
5.286
240,579
+0.13(+2.50%)
May 20, 2019
5.157
5.229
5.092
5.157
78,171
-0.10(-1.99%)
May 17, 2019
5.253
5.294
5.181
5.261
141,860
+0.00(+0.00%)
May 16, 2019
5.302
5.302
5.213
5.261
163,163
-0.03(-0.61%)
May 15, 2019
5.455
5.455
5.294
5.294
322,386
-0.15(-2.67%)
May 14, 2019
5.374
5.479
5.302
5.439
268,907
+0.02(+0.30%)
May 13, 2019
5.382
5.455
5.294
5.422
192,716
-0.02(-0.30%)
May 10, 2019
5.406
5.463
5.398
5.439
127,463
+0.04(+0.75%)
May 09, 2019
5.358
5.447
5.358
5.398
112,045
+0.02(+0.30%)
May 08, 2019
5.366
5.431
5.318
5.382
89,913
-0.02(-0.30%)
May 07, 2019
5.342
5.406
5.342
5.398
76,350
+0.01(+0.15%)
May 06, 2019
5.382
5.414
5.326
5.390
155,329
-0.01(-0.15%)
May 03, 2019
5.439
5.455
5.390
5.398
167,924
+0.02(+0.30%)
May 02, 2019
5.302
5.439
5.302
5.382
181,160
+0.02(+0.30%)
May 01, 2019
5.422
5.471
5.332
5.366
143,845
-0.06(-1.04%)
Apr 30, 2019
5.374
5.455
5.374
5.422
74,113
+0.04(+0.75%)
Apr 29, 2019
5.439
5.455
5.366
5.382
161,058
-0.04(-0.74%)
Apr 26, 2019
5.390
5.471
5.366
5.422
332,249
+0.03(+0.60%)
Apr 25, 2019
5.479
5.551
5.350
5.390
214,358
-0.10(-1.76%)
Apr 24, 2019
5.503
5.568
5.455
5.487
178,333
-0.06(-1.02%)
Apr 23, 2019
5.648
5.664
5.519
5.543
224,938
-0.15(-2.55%)
Apr 22, 2019
5.713
5.737
5.600
5.688
287,599
+0.01(+0.14%)
Apr 18, 2019
5.906
5.906
5.664
5.680
335,228
-0.17(-2.89%)
Apr 17, 2019
5.761
5.906
5.761
5.850
187,534
+0.06(+0.97%)
Apr 16, 2019
5.882
5.906
5.753
5.793
149,958
-0.06(-0.96%)
Apr 15, 2019
5.922
5.954
5.825
5.850
128,088
-0.07(-1.22%)
Apr 12, 2019
5.962
5.978
5.866
5.922
132,304
-0.02(-0.27%)
Apr 11, 2019
5.978
5.978
5.906
5.938
119,787
-0.03(-0.54%)
Apr 10, 2019
5.946
6.043
5.914
5.970
167,702
+0.02(+0.41%)
Apr 09, 2019
5.962
6.011
5.922
5.946
155,086
-0.02(-0.27%)
Apr 08, 2019
5.962
5.995
5.906
5.962
192,845
+0.03(+0.54%)
Apr 05, 2019
5.962
6.003
5.866
5.930
198,952
-0.04(-0.67%)
Apr 04, 2019
6.011
6.035
5.954
5.970
144,480
-0.04(-0.67%)
Apr 03, 2019
6.019
6.051
5.898
6.011
187,299
-0.02(-0.40%)
Apr 02, 2019
6.011
6.132
5.978
6.035
281,640
+0.02(+0.27%)
Apr 01, 2019
5.930
6.035
5.858
6.019
257,679
+0.10(+1.77%)
Mar 29, 2019
5.986
6.003
5.825
5.914
206,151
-0.04(-0.68%)
Mar 28, 2019
5.938
6.027
5.866
5.954
250,788
+0.06(+0.96%)
Mar 27, 2019
5.745
5.914
5.664
5.898
244,930
+0.17(+2.95%)
Mar 26, 2019
5.817
5.817
5.688
5.729
280,805
+0.04(+0.71%)
Mar 25, 2019
5.559
5.777
5.559
5.688
377,387
+0.25(+4.59%)
Mar 22, 2019
5.463
5.511
5.382
5.439
166,559
-0.06(-1.17%)
Mar 21, 2019
5.487
5.600
5.447
5.503
178,881
-0.03(-0.58%)
Mar 20, 2019
5.439
5.592
5.374
5.535
322,940
+0.10(+1.93%)
Mar 19, 2019
5.447
5.487
5.374
5.431
303,690
+0.06(+1.20%)
Mar 18, 2019
5.012
5.382
5.012
5.366
504,874
+0.35(+7.07%)
Mar 15, 2019
5.052
5.100
4.971
5.012
280,619
-0.06(-1.27%)
Mar 14, 2019
4.923
5.076
4.923
5.076
301,121
+0.10(+1.94%)
Mar 13, 2019
5.020
5.044
4.979
4.979
149,066
-0.03(-0.64%)
Mar 12, 2019
4.907
5.020
4.907
5.012
173,116
+0.11(+2.30%)
Mar 11, 2019
4.899
4.963
4.883
4.899
89,383
+0.01(+0.16%)
Mar 08, 2019
4.834
4.915
4.830
4.891
155,885
+0.02(+0.50%)
Mar 07, 2019
4.963
4.963
4.810
4.867
405,188
-0.09(-1.79%)
Mar 06, 2019
4.858
4.995
4.826
4.955
183,037
+0.11(+2.33%)
Mar 05, 2019
4.899
4.899
4.786
4.842
188,008
-0.02(-0.33%)
Mar 04, 2019
4.891
4.915
4.746
4.858
159,795
-0.03(-0.66%)
Mar 01, 2019
4.875
4.971
4.858
4.891
103,882
-0.02(-0.33%)
Feb 28, 2019
4.955
5.068
4.899
4.907
399,434
-0.11(-2.24%)
Feb 27, 2019
4.597
5.075
4.573
5.019
887,028
+0.30(+6.42%)
Feb 26, 2019
4.510
4.796
4.510
4.717
404,168
+0.17(+3.68%)
Feb 25, 2019
4.557
4.565
4.494
4.549
83,716
-0.02(-0.52%)
Feb 22, 2019
4.565
4.597
4.533
4.573
116,975
+0.01(+0.17%)
Feb 21, 2019
4.541
4.621
4.541
4.565
207,303
+0.00(+0.00%)
Feb 20, 2019
4.597
4.597
4.541
4.565
240,748
-0.01(-0.17%)
Feb 19, 2019
4.502
4.597
4.502
4.573
166,420
+0.03(+0.70%)
Feb 15, 2019
4.502
4.589
4.502
4.541
88,233
+0.04(+0.89%)
Feb 14, 2019
4.374
4.526
4.359
4.502
54,564
+0.08(+1.80%)
Feb 13, 2019
4.533
4.613
4.414
4.422
257,566
-0.08(-1.68%)
Feb 12, 2019
4.486
4.526
4.454
4.498
120,354
+0.04(+0.98%)
Feb 11, 2019
4.438
4.462
4.430
4.454
129,398
+0.04(+0.90%)
Feb 08, 2019
4.422
4.438
4.366
4.414
42,046
-0.02(-0.36%)
Feb 07, 2019
4.398
4.438
4.350
4.430
44,209
-0.02(-0.36%)
Feb 06, 2019
4.422
4.462
4.422
4.446
66,739
+0.00(+0.00%)
Feb 05, 2019
4.462
4.470
4.406
4.446
76,266
+0.00(+0.00%)
Feb 04, 2019
4.462
4.502
4.422
4.446
107,164
-0.09(-1.93%)
Feb 01, 2019
4.374
4.533
4.358
4.533
263,446
+0.17(+3.83%)
Jan 31, 2019
4.326
4.374
4.271
4.366
67,008
+0.06(+1.48%)
Jan 30, 2019
4.239
4.326
4.231
4.302
73,340
+0.06(+1.50%)
Jan 29, 2019
4.207
4.286
4.207
4.239
55,922
+0.03(+0.76%)
Jan 28, 2019
4.215
4.286
4.174
4.207
36,872
-0.02(-0.38%)
Jan 25, 2019
4.271
4.271
4.167
4.223
57,860
+0.00(+0.00%)
Jan 24, 2019
4.175
4.247
4.135
4.223
102,796
+0.02(+0.57%)
Jan 23, 2019
4.183
4.271
4.063
4.199
185,349
+0.21(+5.19%)
Jan 22, 2019
3.896
4.040
3.896
3.992
153,716
+0.10(+2.66%)
Jan 18, 2019
3.848
3.928
3.848
3.888
37,778
+0.09(+2.31%)
Jan 17, 2019
3.840
3.968
3.800
3.800
127,737
-0.04(-1.04%)
Jan 16, 2019
3.785
3.888
3.785
3.840
180,683
+0.04(+1.05%)
Jan 15, 2019
3.848
3.880
3.737
3.800
73,234
-0.01(-0.21%)
Jan 14, 2019
3.673
3.824
3.673
3.808
82,639
+0.13(+3.46%)
Jan 11, 2019
3.824
3.824
3.681
3.681
88,861
-0.14(-3.75%)
Jan 10, 2019
3.721
3.864
3.673
3.824
94,962
+0.11(+3.00%)
Jan 09, 2019
3.681
3.721
3.546
3.713
145,140
+0.06(+1.52%)
Jan 08, 2019
3.530
3.673
3.487
3.657
133,801
+0.14(+4.08%)
Jan 07, 2019
3.506
3.575
3.466
3.514
115,439
+0.00(+0.00%)
Jan 04, 2019
3.474
3.546
3.426
3.514
104,048
+0.06(+1.61%)
Jan 03, 2019
3.330
3.490
3.330
3.458
111,271
+0.13(+3.83%)
Jan 02, 2019
3.251
3.426
3.235
3.330
109,018
+0.05(+1.46%)
Dec 31, 2018
3.330
3.330
3.251
3.283
118,482
-0.02(-0.48%)
Dec 28, 2018
3.283
3.362
3.267
3.299
129,526
+0.03(+0.98%)
Dec 27, 2018
3.370
3.370
3.179
3.267
118,041
-0.13(-3.76%)
Dec 26, 2018
3.227
3.410
3.227
3.394
24,721
+0.13(+3.90%)
Dec 24, 2018
3.498
3.498
3.235
3.267
66,395
-0.21(-5.96%)
Dec 21, 2018
3.609
3.609
3.466
3.474
111,578
-0.17(-4.60%)
Dec 20, 2018
3.864
3.864
3.577
3.641
133,174
-0.23(-5.97%)
Dec 19, 2018
3.880
3.904
3.793
3.872
122,212
-0.02(-0.41%)
Dec 18, 2018
4.063
4.063
3.808
3.888
161,030
-0.18(-4.31%)
Dec 17, 2018
4.143
4.143
4.028
4.063
71,606
-0.07(-1.73%)
Dec 14, 2018
4.151
4.151
4.055
4.135
49,325
-0.02(-0.57%)
Dec 13, 2018
4.135
4.159
4.127
4.159
30,594
+0.03(+0.68%)
Dec 12, 2018
4.159
4.167
4.103
4.131
47,877
-0.02(-0.58%)
Dec 11, 2018
4.191
4.191
4.119
4.155
16,430
-0.00(-0.10%)
Dec 10, 2018
4.207
4.239
4.135
4.159
36,582
-0.06(-1.51%)
Dec 07, 2018
4.247
4.247
4.191
4.223
106,307
+0.00(+0.00%)
Dec 06, 2018
4.191
4.247
4.175
4.223
55,466
-0.05(-1.12%)
Dec 04, 2018
4.286
4.334
4.239
4.271
21,713
-0.02(-0.37%)
Dec 03, 2018
4.302
4.334
4.259
4.286
50,791
+0.01(+0.19%)
Nov 30, 2018
4.175
4.279
4.151
4.279
73,925
+0.14(+3.27%)
Nov 29, 2018
4.190
4.190
4.119
4.143
55,566
-0.03(-0.75%)
Nov 28, 2018
4.174
4.198
4.145
4.174
58,824
-0.01(-0.19%)
Nov 27, 2018
4.253
4.253
4.182
4.182
40,787
-0.06(-1.30%)
Nov 26, 2018
4.324
4.324
4.237
4.237
79,412
-0.08(-1.82%)
Nov 23, 2018
4.277
4.324
4.269
4.316
12,720
+0.02(+0.55%)
Nov 21, 2018
4.292
4.292
4.292
0
+0.06(+1.30%)
Nov 20, 2018
4.245
4.269
4.218
4.237
36,814
-0.06(-1.28%)
Nov 19, 2018
4.245
4.300
4.245
4.292
17,952
+0.02(+0.55%)
Nov 16, 2018
4.198
4.292
4.198
4.269
45,919
+0.07(+1.69%)
Nov 15, 2018
4.159
4.229
4.159
4.198
50,757
+0.05(+1.14%)
Nov 14, 2018
4.135
4.206
4.112
4.151
26,206
-0.02(-0.38%)
Nov 13, 2018
4.182
4.222
4.127
4.167
34,292
-0.01(-0.19%)
Nov 12, 2018
4.182
4.214
4.151
4.174
38,619
-0.01(-0.19%)
Nov 09, 2018
4.190
4.190
4.119
4.182
23,913
-0.02(-0.56%)
Nov 08, 2018
4.261
4.285
4.190
4.206
26,825
-0.04(-0.93%)
Nov 07, 2018
4.214
4.269
4.214
4.245
33,092
+0.07(+1.70%)
Nov 06, 2018
4.151
4.198
4.151
4.174
33,471
+0.02(+0.57%)
Nov 05, 2018
4.080
4.182
4.080
4.151
19,085
+0.10(+2.52%)
Nov 02, 2018
4.096
4.112
4.049
4.049
62,074
-0.04(-0.96%)
Nov 01, 2018
4.174
4.190
4.057
4.088
32,353
-0.05(-1.14%)
Oct 31, 2018
4.159
4.218
3.954
4.135
102,454
+0.01(+0.19%)
Oct 30, 2018
4.174
4.214
4.127
4.127
75,772
-0.06(-1.50%)
Oct 29, 2018
4.182
4.214
4.159
4.190
39,348
-0.01(-0.19%)
Oct 26, 2018
4.237
4.237
4.167
4.198
89,931
-0.07(-1.66%)
Oct 25, 2018
4.300
4.324
4.253
4.269
54,719
-0.06(-1.27%)
Oct 24, 2018
4.355
4.395
4.316
4.324
78,114
-0.03(-0.73%)
Oct 23, 2018
4.316
4.387
4.285
4.356
22,262
+0.01(+0.19%)
Oct 22, 2018
4.332
4.379
4.316
4.347
49,695
+0.02(+0.36%)
Oct 19, 2018
4.261
4.371
4.261
4.332
37,015
+0.07(+1.66%)
Oct 18, 2018
4.300
4.347
4.253
4.261
48,055
-0.04(-0.91%)
Oct 17, 2018
4.402
4.402
4.300
4.300
114,514
-0.10(-2.32%)
Oct 16, 2018
4.371
4.402
4.332
4.402
77,729
+0.06(+1.45%)
Oct 15, 2018
4.340
4.387
4.324
4.340
110,256
+0.02(+0.36%)
Oct 12, 2018
4.292
4.340
4.253
4.324
81,536
+0.09(+2.04%)
Oct 11, 2018
4.214
4.285
4.206
4.237
52,785
+0.01(+0.19%)
Oct 10, 2018
4.261
4.300
4.214
4.229
95,074
-0.03(-0.74%)
Oct 09, 2018
4.340
4.340
4.253
4.261
153,901
-0.13(-2.87%)
Oct 08, 2018
4.285
4.434
4.190
4.387
26,664
+0.07(+1.64%)
Oct 05, 2018
4.347
4.347
4.285
4.316
40,959
-0.05(-1.08%)
Oct 04, 2018
4.426
4.426
4.308
4.363
27,058
-0.04(-0.89%)
Oct 03, 2018
4.457
4.457
4.355
4.402
32,268
-0.04(-0.88%)
Oct 02, 2018
4.395
4.457
4.390
4.442
19,305
+0.03(+0.71%)
Oct 01, 2018
4.465
4.465
4.402
4.410
39,141
-0.02(-0.36%)
Sep 28, 2018
4.442
4.442
4.402
4.426
15,264
+0.02(+0.54%)
Sep 27, 2018
4.324
4.402
4.285
4.402
22,094
+0.12(+2.75%)
Sep 26, 2018
4.363
4.402
4.285
4.285
17,277
-0.12(-2.68%)
Sep 25, 2018
4.363
4.402
4.324
4.402
16,952
+0.08(+1.82%)
Sep 24, 2018
4.402
4.442
4.324
4.324
27,413
-0.12(-2.65%)
Sep 21, 2018
4.481
4.520
4.422
4.442
33,199
+0.00(+0.00%)
Sep 20, 2018
4.481
4.481
4.406
4.442
24,505
-0.04(-0.88%)
Sep 19, 2018
4.481
4.520
4.481
4.481
20,387
-0.04(-0.87%)
Sep 18, 2018
4.481
4.520
4.453
4.520
20,835
+0.08(+1.77%)
Sep 17, 2018
4.481
4.481
4.402
4.442
14,883
+0.00(+0.00%)
Sep 14, 2018
4.442
4.501
4.422
4.442
18,825
-0.08(-1.74%)
Sep 13, 2018
4.442
4.520
4.442
4.520
13,075
+0.00(+0.00%)
Sep 12, 2018
4.442
4.520
4.442
4.520
35,628
+0.04(+0.88%)
Sep 11, 2018
4.481
4.481
4.406
4.481
29,591
+0.00(+0.00%)
Sep 10, 2018
4.402
4.481
4.402
4.481
12,060
+0.08(+1.79%)
Sep 07, 2018
4.442
4.481
4.383
4.402
34,471
-0.04(-0.88%)
Sep 06, 2018
4.442
4.481
4.402
4.442
16,540
+0.02(+0.44%)
Sep 05, 2018
4.481
4.481
4.363
4.422
18,395
-0.08(-1.75%)
Sep 04, 2018
4.599
4.599
4.461
4.501
23,007
-0.10(-2.14%)
Aug 31, 2018
4.599
4.599
4.599
0
+0.09(+2.10%)
Aug 30, 2018
4.504
4.588
4.504
4.504
12,978
-0.04(-0.85%)
Aug 29, 2018
4.543
4.582
4.485
4.543
21,054
+0.00(+0.00%)
Aug 28, 2018
4.543
4.582
4.524
4.543
12,220
+0.00(+0.00%)
Aug 27, 2018
4.504
4.582
4.504
4.543
15,376
+0.08(+1.74%)
Aug 24, 2018
4.543
4.543
4.466
4.466
8,498
-0.04(-0.86%)
Aug 23, 2018
4.543
4.543
4.504
4.504
9,582
-0.04(-0.85%)
Aug 22, 2018
4.582
4.605
4.541
4.543
10,419
-0.04(-0.85%)
Aug 21, 2018
4.543
4.621
4.543
4.582
34,242
+0.00(+0.00%)
Aug 20, 2018
4.504
4.621
4.504
4.582
34,269
+0.04(+0.85%)
Aug 17, 2018
4.504
4.621
4.504
4.543
55,625
+0.08(+1.74%)
Aug 16, 2018
4.473
4.543
4.466
4.466
40,341
+0.00(+0.00%)
Aug 15, 2018
4.466
4.504
4.427
4.466
18,512
+0.00(+0.00%)
Aug 14, 2018
4.466
4.504
4.466
4.466
36,621
+0.04(+0.88%)
Aug 13, 2018
4.388
4.458
4.388
4.427
28,931
+0.00(+0.00%)
Aug 10, 2018
4.504
4.504
4.403
4.427
33,478
-0.08(-1.72%)
Aug 09, 2018
4.466
4.524
4.446
4.504
52,442
+0.00(+0.00%)
Aug 08, 2018
4.582
4.582
4.466
4.504
41,030
-0.12(-2.52%)
Aug 07, 2018
4.504
4.621
4.469
4.621
30,341
+0.12(+2.59%)
Aug 06, 2018
4.582
4.582
4.388
4.504
42,879
-0.08(-1.69%)
Aug 03, 2018
4.427
4.582
4.388
4.582
120,265
+0.19(+4.42%)
Aug 02, 2018
4.349
4.466
4.349
4.388
62,799
+0.04(+0.89%)
Aug 01, 2018
4.427
4.427
4.349
4.349
50,886
-0.04(-0.88%)
Jul 31, 2018
4.310
4.466
4.310
4.388
89,307
+0.05(+1.26%)
Jul 30, 2018
4.233
4.349
4.233
4.333
21,856
+0.06(+1.45%)
Jul 27, 2018
4.310
4.310
4.233
4.271
28,070
+0.00(+0.00%)
Jul 26, 2018
4.233
4.310
4.194
4.271
53,860
+0.08(+1.85%)
Jul 25, 2018
4.155
4.233
4.155
4.194
8,998
+0.04(+0.93%)
Jul 24, 2018
4.155
4.155
4.116
4.155
10,550
+0.04(+0.94%)
Jul 23, 2018
4.194
4.194
4.116
4.116
37,185
-0.04(-0.93%)
Jul 20, 2018
4.116
4.155
4.116
4.155
43,771
+0.04(+0.94%)
Jul 19, 2018
4.077
4.155
4.077
4.116
21,019
-0.02(-0.40%)
Jul 18, 2018
4.116
4.155
4.097
4.133
23,467
+0.02(+0.40%)
Jul 17, 2018
4.038
4.155
4.038
4.116
45,919
+0.00(+0.00%)
Jul 16, 2018
4.077
4.116
4.077
4.116
15,042
+0.08(+1.92%)
Jul 13, 2018
4.038
4.077
4.038
4.038
13,413
-0.02(-0.48%)
Jul 12, 2018
4.000
4.077
4.000
4.058
8,757
+0.06(+1.46%)
Jul 11, 2018
4.058
4.077
4.000
4.000
2,285
-0.04(-0.96%)
Jul 10, 2018
3.961
4.116
3.961
4.038
31,978
+0.08(+1.96%)
Jul 09, 2018
4.000
4.000
3.961
3.961
35,511
+0.00(+0.00%)
Jul 06, 2018
4.000
4.000
3.961
3.961
68,336
+0.00(+0.00%)
Jul 05, 2018
3.961
4.000
3.930
3.961
32,836
+0.04(+0.99%)
Jul 03, 2018
3.922
3.922
3.922
0
+0.04(+1.00%)
Jul 02, 2018
3.844
3.922
3.805
3.883
9,224
+0.00(+0.00%)
Jun 29, 2018
3.689
3.934
3.689
3.883
89,354
+0.14(+3.64%)
Jun 28, 2018
3.689
3.767
3.689
3.747
12,300
+0.06(+1.57%)
Jun 27, 2018
3.689
3.767
3.689
3.689
28,920
-0.04(-1.04%)
Jun 26, 2018
3.805
3.805
3.708
3.728
40,917
-0.12(-3.03%)
Jun 25, 2018
3.805
3.844
3.783
3.844
19,833
+0.00(+0.00%)
Jun 22, 2018
3.767
3.883
3.767
3.844
81,172
+0.04(+1.02%)
Jun 21, 2018
3.844
3.875
3.805
3.805
26,159
-0.08(-2.00%)
Jun 20, 2018
3.844
3.883
3.809
3.883
16,888
+0.06(+1.46%)
Jun 19, 2018
3.805
3.828
3.767
3.827
11,076
-0.06(-1.44%)
Jun 18, 2018
3.805
3.883
3.805
3.883
8,180
+0.06(+1.52%)
Jun 15, 2018
3.864
3.864
3.825
38,197
-0.04(-1.01%)
Jun 14, 2018
3.922
3.941
3.844
3.864
50,879
-0.10(-2.45%)
Jun 13, 2018
3.941
4.000
3.922
3.961
6,116
+0.00(+0.00%)
Jun 12, 2018
3.941
3.961
3.941
3.961
3,345
+0.02(+0.49%)
Jun 11, 2018
3.922
3.961
3.922
3.941
14,737
-0.02(-0.49%)
Jun 08, 2018
3.961
3.961
3.883
3.961
20,857
+0.04(+0.99%)
Jun 07, 2018
3.922
3.961
3.922
3.922
12,451
-0.04(-0.98%)
Jun 06, 2018
3.922
3.961
7,361
+0.04(+0.99%)
Jun 05, 2018
4.000
4.000
3.922
3.922
20,760
-0.08(-1.94%)
Jun 04, 2018
4.000
4.038
3.980
4.000
24,866
+0.04(+0.98%)
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.