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
)
6.950
+0.010 (+0.14%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 28, 2021
7.954
8.051
7.906
7.946
178,825
-0.01(-0.08%)
May 27, 2021
7.935
7.996
7.865
7.952
246,213
+0.03(+0.33%)
May 26, 2021
8.074
8.074
7.900
7.926
185,043
-0.08(-0.98%)
May 25, 2021
8.057
8.092
7.987
8.005
224,977
-0.04(-0.54%)
May 24, 2021
8.179
8.179
8.026
8.048
106,461
-0.05(-0.65%)
May 21, 2021
8.101
8.144
7.904
8.101
220,695
+0.04(+0.54%)
May 20, 2021
8.101
8.162
8.005
8.057
283,985
+0.02(+0.22%)
May 19, 2021
7.987
8.162
7.970
8.040
439,600
-0.06(-0.75%)
May 18, 2021
8.031
8.245
7.978
8.101
353,420
+0.15(+1.87%)
May 17, 2021
8.188
8.188
7.882
7.952
451,216
-0.22(-2.67%)
May 14, 2021
8.188
8.205
8.000
8.170
150,376
+0.13(+1.63%)
May 13, 2021
8.275
8.293
8.005
8.040
157,213
-0.28(-3.36%)
May 12, 2021
8.328
8.354
8.162
8.319
240,447
-0.05(-0.63%)
May 11, 2021
8.275
8.389
8.227
8.371
292,600
-0.08(-0.93%)
May 10, 2021
8.493
8.511
8.363
8.450
157,321
-0.04(-0.51%)
May 07, 2021
8.441
8.581
8.397
8.493
160,710
+0.05(+0.62%)
May 06, 2021
8.450
8.459
8.288
8.441
209,506
-0.03(-0.41%)
May 05, 2021
8.502
8.528
8.459
8.476
65,595
-0.01(-0.10%)
May 04, 2021
8.397
8.485
8.301
8.485
200,967
+0.04(+0.52%)
May 03, 2021
8.633
8.651
8.424
8.441
129,741
-0.14(-1.63%)
Apr 30, 2021
8.616
8.672
8.555
8.581
104,592
-0.05(-0.61%)
Apr 29, 2021
8.764
8.773
8.624
8.633
126,367
-0.09(-1.00%)
Apr 28, 2021
8.589
8.729
8.589
8.720
130,827
+0.11(+1.32%)
Apr 27, 2021
8.589
8.668
8.559
8.607
158,031
-0.02(-0.20%)
Apr 26, 2021
8.598
8.633
8.511
8.624
120,369
+0.04(+0.51%)
Apr 23, 2021
8.694
8.694
8.511
8.581
169,661
-0.03(-0.41%)
Apr 22, 2021
8.598
8.747
8.572
8.616
202,760
-0.02(-0.20%)
Apr 21, 2021
8.493
8.651
8.459
8.633
323,798
+0.17(+1.96%)
Apr 20, 2021
8.528
8.528
8.424
8.467
221,704
-0.04(-0.51%)
Apr 19, 2021
8.607
8.607
8.411
8.511
351,722
-0.10(-1.12%)
Apr 16, 2021
8.651
8.651
8.537
8.607
147,781
+0.03(+0.31%)
Apr 15, 2021
8.668
8.668
8.515
8.581
134,788
-0.07(-0.81%)
Apr 14, 2021
8.651
8.694
8.616
8.651
183,977
-0.01(-0.10%)
Apr 13, 2021
8.555
8.677
8.520
8.659
247,981
+0.08(+0.92%)
Apr 12, 2021
8.616
8.677
8.524
8.581
161,927
-0.02(-0.20%)
Apr 09, 2021
8.633
8.703
8.555
8.598
268,869
+0.00(+0.00%)
Apr 08, 2021
8.502
8.598
8.459
8.598
159,340
+0.13(+1.55%)
Apr 07, 2021
8.520
8.546
8.441
8.467
150,747
-0.10(-1.12%)
Apr 06, 2021
8.459
8.598
8.397
8.563
194,477
+0.11(+1.34%)
Apr 05, 2021
8.485
8.528
8.389
8.450
214,248
+0.03(+0.31%)
Apr 01, 2021
8.293
8.485
8.280
8.424
238,168
+0.17(+2.01%)
Mar 31, 2021
8.197
8.293
8.179
8.258
239,539
+0.10(+1.18%)
Mar 30, 2021
8.127
8.188
7.974
8.162
267,034
+0.09(+1.08%)
Mar 29, 2021
8.162
8.170
7.935
8.074
364,289
-0.10(-1.18%)
Mar 26, 2021
7.839
8.266
7.821
8.170
528,460
+0.35(+4.46%)
Mar 25, 2021
7.743
7.856
7.699
7.821
250,987
+0.03(+0.34%)
Mar 24, 2021
8.022
8.022
7.778
7.795
169,648
-0.16(-1.98%)
Mar 23, 2021
7.952
8.109
7.917
7.952
341,617
-0.06(-0.76%)
Mar 22, 2021
7.856
8.057
7.734
8.013
496,624
+0.23(+2.91%)
Mar 19, 2021
7.542
7.874
7.525
7.786
444,374
+0.23(+3.00%)
Mar 18, 2021
7.743
7.743
7.533
7.559
480,006
-0.24(-3.13%)
Mar 17, 2021
7.900
7.900
7.651
7.804
360,654
-0.10(-1.22%)
Mar 16, 2021
7.865
7.926
7.821
7.900
297,383
+0.03(+0.44%)
Mar 15, 2021
7.856
7.935
7.791
7.865
318,030
+0.02(+0.22%)
Mar 12, 2021
7.699
7.856
7.655
7.847
257,299
+0.08(+1.01%)
Mar 11, 2021
7.629
7.795
7.542
7.769
204,479
+0.20(+2.65%)
Mar 10, 2021
7.516
7.629
7.498
7.568
197,758
+0.10(+1.40%)
Mar 09, 2021
7.481
7.647
7.446
7.463
252,829
+0.10(+1.42%)
Mar 08, 2021
7.175
7.433
7.106
7.359
462,669
+0.25(+3.56%)
Mar 05, 2021
7.236
7.306
6.948
7.106
649,434
-0.08(-1.09%)
Mar 04, 2021
7.359
7.376
7.071
7.184
644,440
-0.12(-1.67%)
Mar 03, 2021
7.734
7.760
7.228
7.306
747,453
-0.48(-6.17%)
Mar 02, 2021
7.743
7.795
7.603
7.786
358,249
+0.10(+1.36%)
Mar 01, 2021
7.725
7.791
7.673
7.682
261,507
+0.10(+1.27%)
Feb 26, 2021
7.778
7.813
7.551
7.586
329,127
-0.13(-1.69%)
Feb 25, 2021
7.820
7.889
7.656
7.716
284,587
-0.10(-1.33%)
Feb 24, 2021
7.976
8.114
7.742
7.820
412,075
-0.16(-2.06%)
Feb 23, 2021
8.235
8.235
7.880
7.984
598,641
-0.22(-2.74%)
Feb 22, 2021
8.365
8.391
8.075
8.209
687,293
-0.19(-2.27%)
Feb 19, 2021
8.209
8.460
8.131
8.399
421,719
+0.26(+3.19%)
Feb 18, 2021
8.114
8.213
8.019
8.140
965,582
+0.02(+0.21%)
Feb 17, 2021
8.114
8.149
8.036
8.123
201,593
+0.01(+0.11%)
Feb 16, 2021
8.036
8.136
8.036
8.114
155,045
+0.13(+1.63%)
Feb 12, 2021
8.053
8.053
7.950
7.984
217,911
-0.07(-0.86%)
Feb 11, 2021
7.993
8.088
7.958
8.053
154,290
+0.06(+0.76%)
Feb 10, 2021
8.019
8.019
7.950
7.993
188,824
+0.02(+0.22%)
Feb 09, 2021
7.932
7.984
7.829
7.976
247,750
+0.10(+1.21%)
Feb 08, 2021
7.803
7.906
7.768
7.880
223,953
+0.11(+1.45%)
Feb 05, 2021
7.647
7.794
7.647
7.768
262,418
+0.09(+1.13%)
Feb 04, 2021
7.829
7.829
7.673
7.681
200,752
-0.10(-1.33%)
Feb 03, 2021
7.803
7.833
7.725
7.785
218,414
-0.03(-0.33%)
Feb 02, 2021
7.811
7.854
7.707
7.811
200,256
+0.03(+0.44%)
Feb 01, 2021
7.673
7.833
7.543
7.777
361,945
+0.19(+2.51%)
Jan 29, 2021
7.560
7.690
7.517
7.586
452,353
-0.04(-0.57%)
Jan 28, 2021
7.508
7.690
7.491
7.630
751,789
+0.12(+1.61%)
Jan 27, 2021
7.621
7.690
7.439
7.508
345,844
-0.22(-2.80%)
Jan 26, 2021
7.725
7.768
7.647
7.725
228,075
+0.03(+0.45%)
Jan 25, 2021
7.681
7.863
7.638
7.690
359,665
+0.01(+0.11%)
Jan 22, 2021
7.716
7.716
7.586
7.681
180,224
+0.03(+0.45%)
Jan 21, 2021
7.681
7.686
7.578
7.647
265,472
+0.01(+0.11%)
Jan 20, 2021
7.586
7.681
7.508
7.638
232,715
+0.11(+1.49%)
Jan 19, 2021
7.465
7.604
7.405
7.526
266,547
+0.10(+1.40%)
Jan 15, 2021
7.448
7.534
7.409
7.422
338,600
-0.05(-0.69%)
Jan 14, 2021
7.465
7.586
7.457
7.474
245,682
+0.03(+0.35%)
Jan 13, 2021
7.483
7.656
7.327
7.448
399,197
+0.15(+2.01%)
Jan 12, 2021
7.292
7.396
7.258
7.301
305,153
+0.01(+0.12%)
Jan 11, 2021
7.128
7.318
7.098
7.292
439,057
+0.06(+0.84%)
Jan 08, 2021
7.119
7.258
7.085
7.232
291,203
+0.13(+1.83%)
Jan 07, 2021
6.963
7.214
6.938
7.102
404,768
+0.16(+2.24%)
Jan 06, 2021
6.868
7.059
6.747
6.946
316,060
+0.18(+2.69%)
Jan 05, 2021
6.661
6.808
6.548
6.765
262,650
+0.14(+2.09%)
Jan 04, 2021
6.574
6.652
6.496
6.626
231,739
+0.06(+0.92%)
Dec 31, 2020
6.566
6.566
6.566
289,857
+0.01(+0.13%)
Dec 30, 2020
6.332
6.617
6.332
6.557
289,857
+0.19(+2.99%)
Dec 29, 2020
6.375
6.488
6.332
6.367
317,748
+0.09(+1.38%)
Dec 28, 2020
6.522
6.645
6.258
6.280
160,801
-0.10(-1.49%)
Dec 24, 2020
6.124
6.488
6.124
6.375
208,663
+0.32(+5.29%)
Dec 23, 2020
5.969
6.133
5.969
6.055
107,961
+0.09(+1.45%)
Dec 22, 2020
5.995
6.055
5.960
5.969
472,006
-0.03(-0.58%)
Dec 21, 2020
5.995
6.038
5.882
6.003
150,018
+0.00(+0.00%)
Dec 18, 2020
6.116
6.159
5.977
6.003
1,214,292
-0.16(-2.53%)
Dec 17, 2020
6.202
6.263
6.129
6.159
157,224
-0.03(-0.42%)
Dec 16, 2020
6.220
6.237
6.111
6.185
177,230
-0.02(-0.28%)
Dec 15, 2020
6.073
6.263
6.055
6.202
363,578
+0.13(+2.14%)
Dec 14, 2020
6.142
6.168
6.047
6.073
292,868
-0.02(-0.28%)
Dec 11, 2020
6.150
6.159
6.073
6.090
228,199
-0.07(-1.12%)
Dec 10, 2020
6.081
6.176
6.081
6.159
154,478
+0.04(+0.71%)
Dec 09, 2020
6.211
6.246
6.116
6.116
206,451
-0.08(-1.26%)
Dec 08, 2020
6.220
6.280
6.185
6.194
123,721
-0.03(-0.56%)
Dec 07, 2020
6.246
6.332
6.220
6.228
123,234
-0.03(-0.55%)
Dec 04, 2020
6.150
6.306
6.133
6.263
202,536
+0.16(+2.69%)
Dec 03, 2020
6.038
6.168
6.038
6.098
151,469
+0.10(+1.59%)
Dec 02, 2020
5.977
6.008
5.951
6.003
113,379
+0.02(+0.29%)
Dec 01, 2020
6.055
6.081
5.982
5.986
199,085
-0.01(-0.14%)
Nov 30, 2020
6.021
6.055
5.891
5.995
303,688
+0.07(+1.10%)
Nov 27, 2020
5.989
5.989
5.891
5.930
106,471
+0.03(+0.43%)
Nov 25, 2020
5.844
5.930
5.844
5.904
156,375
+0.07(+1.17%)
Nov 24, 2020
5.758
5.870
5.750
5.835
176,267
+0.15(+2.56%)
Nov 23, 2020
5.699
5.793
5.673
5.690
272,402
+0.03(+0.61%)
Nov 20, 2020
5.562
5.716
5.562
5.656
165,725
+0.09(+1.54%)
Nov 19, 2020
5.604
5.604
5.536
5.570
162,488
-0.03(-0.46%)
Nov 18, 2020
5.596
5.681
5.587
5.596
139,189
-0.02(-0.30%)
Nov 17, 2020
5.553
5.630
5.519
5.613
198,286
+0.05(+0.92%)
Nov 16, 2020
5.536
5.596
5.510
5.562
206,565
+0.09(+1.72%)
Nov 13, 2020
5.485
5.587
5.416
5.467
125,521
-0.02(-0.31%)
Nov 12, 2020
5.570
5.596
5.416
5.485
147,791
-0.10(-1.84%)
Nov 11, 2020
5.587
5.656
5.579
5.587
133,697
+0.02(+0.31%)
Nov 10, 2020
5.536
5.647
5.536
5.570
142,804
+0.05(+0.93%)
Nov 09, 2020
5.647
5.776
5.519
5.519
164,345
+0.07(+1.26%)
Nov 06, 2020
5.450
5.604
5.433
5.450
192,372
-0.03(-0.47%)
Nov 05, 2020
5.408
5.519
5.390
5.476
235,281
+0.11(+2.07%)
Nov 04, 2020
5.408
5.485
5.288
5.365
124,611
-0.03(-0.48%)
Nov 03, 2020
5.296
5.506
5.296
5.390
254,036
+0.13(+2.44%)
Nov 02, 2020
5.117
5.279
5.117
5.262
133,156
+0.19(+3.71%)
Oct 30, 2020
5.219
5.219
5.040
5.074
97,939
-0.14(-2.63%)
Oct 29, 2020
5.194
5.228
5.117
5.211
130,197
+0.03(+0.50%)
Oct 28, 2020
5.373
5.382
5.185
5.185
285,385
-0.27(-5.02%)
Oct 27, 2020
5.544
5.544
5.450
5.459
237,640
-0.05(-0.93%)
Oct 26, 2020
5.579
5.587
5.442
5.510
130,904
-0.07(-1.23%)
Oct 23, 2020
5.604
5.630
5.519
5.579
54,462
+0.03(+0.46%)
Oct 22, 2020
5.527
5.562
5.493
5.553
100,904
+0.03(+0.62%)
Oct 21, 2020
5.544
5.570
5.502
5.519
82,782
-0.02(-0.31%)
Oct 20, 2020
5.613
5.613
5.510
5.536
108,106
-0.03(-0.61%)
Oct 19, 2020
5.681
5.681
5.544
5.570
111,222
-0.06(-1.06%)
Oct 16, 2020
5.647
5.660
5.570
5.630
104,951
+0.03(+0.46%)
Oct 15, 2020
5.450
5.647
5.442
5.604
147,313
+0.07(+1.24%)
Oct 14, 2020
5.485
5.570
5.467
5.536
187,298
+0.09(+1.73%)
Oct 13, 2020
5.442
5.519
5.390
5.442
119,177
+0.00(+0.00%)
Oct 12, 2020
5.433
5.476
5.408
5.442
28,193
-0.03(-0.47%)
Oct 09, 2020
5.476
5.476
5.382
5.467
125,054
+0.03(+0.63%)
Oct 08, 2020
5.331
5.433
5.331
5.433
57,332
+0.09(+1.60%)
Oct 07, 2020
5.390
5.416
5.331
5.348
84,711
-0.01(-0.16%)
Oct 06, 2020
5.382
5.433
5.313
5.356
128,293
-0.02(-0.32%)
Oct 05, 2020
5.296
5.399
5.279
5.373
236,111
+0.10(+1.95%)
Oct 02, 2020
5.305
5.331
5.236
5.271
152,869
-0.11(-2.07%)
Oct 01, 2020
5.305
5.399
5.262
5.382
121,519
+0.12(+2.28%)
Sep 30, 2020
5.254
5.318
5.232
5.262
144,686
+0.00(+0.00%)
Sep 29, 2020
5.168
5.271
5.151
5.262
116,510
+0.11(+2.16%)
Sep 28, 2020
5.031
5.202
5.031
5.151
127,566
+0.16(+3.26%)
Sep 25, 2020
4.954
5.031
4.903
4.988
124,937
+0.03(+0.69%)
Sep 24, 2020
4.963
5.023
4.894
4.954
122,955
+0.00(+0.00%)
Sep 23, 2020
5.177
5.194
4.937
4.954
173,733
-0.21(-4.14%)
Sep 22, 2020
5.005
5.211
5.005
5.168
185,265
+0.15(+3.07%)
Sep 21, 2020
5.151
5.151
5.014
5.014
174,736
-0.22(-4.25%)
Sep 18, 2020
5.254
5.254
5.185
5.236
106,003
-0.03(-0.49%)
Sep 17, 2020
5.142
5.262
5.108
5.262
103,436
+0.04(+0.82%)
Sep 16, 2020
5.296
5.322
5.211
5.219
95,418
-0.04(-0.81%)
Sep 15, 2020
5.254
5.373
5.245
5.262
112,327
+0.06(+1.15%)
Sep 14, 2020
5.296
5.296
5.134
5.202
113,993
-0.07(-1.30%)
Sep 11, 2020
5.296
5.331
5.236
5.271
163,154
+0.01(+0.16%)
Sep 10, 2020
5.356
5.356
5.241
5.262
141,060
-0.09(-1.60%)
Sep 09, 2020
5.279
5.408
5.271
5.348
108,015
+0.13(+2.46%)
Sep 08, 2020
5.279
5.288
5.168
5.219
140,779
-0.12(-2.24%)
Sep 04, 2020
5.476
5.485
5.288
5.339
209,436
-0.12(-2.19%)
Sep 03, 2020
5.519
5.544
5.399
5.459
161,593
-0.04(-0.78%)
Sep 02, 2020
5.459
5.527
5.450
5.502
123,878
+0.03(+0.47%)
Sep 01, 2020
5.527
5.527
5.339
5.476
276,196
-0.03(-0.62%)
Aug 31, 2020
5.544
5.579
5.485
5.510
125,894
-0.00(-0.08%)
Aug 28, 2020
5.514
5.531
5.489
5.514
143,063
+0.03(+0.46%)
Aug 27, 2020
5.506
5.599
5.464
5.489
157,575
-0.01(-0.15%)
Aug 26, 2020
5.421
5.506
5.388
5.498
131,091
+0.03(+0.62%)
Aug 25, 2020
5.498
5.498
5.345
5.464
174,697
+0.03(+0.47%)
Aug 24, 2020
5.506
5.514
5.413
5.438
296,446
-0.02(-0.31%)
Aug 21, 2020
5.421
5.540
5.362
5.455
343,351
+0.04(+0.78%)
Aug 20, 2020
5.421
5.489
5.405
5.413
205,605
-0.02(-0.31%)
Aug 19, 2020
5.540
5.540
5.421
5.430
130,319
-0.09(-1.68%)
Aug 18, 2020
5.472
5.531
5.434
5.523
228,229
+0.06(+1.08%)
Aug 17, 2020
5.447
5.476
5.396
5.464
148,358
+0.07(+1.25%)
Aug 14, 2020
5.489
5.489
5.358
5.396
161,744
-0.10(-1.85%)
Aug 13, 2020
5.523
5.591
5.460
5.498
110,158
-0.06(-1.07%)
Aug 12, 2020
5.599
5.675
5.540
5.557
194,961
-0.04(-0.76%)
Aug 11, 2020
5.523
5.608
5.388
5.599
449,205
+0.08(+1.53%)
Aug 10, 2020
5.354
5.578
5.278
5.514
244,507
+0.21(+3.99%)
Aug 07, 2020
5.371
5.371
5.261
5.303
177,705
-0.09(-1.72%)
Aug 06, 2020
5.430
5.455
5.328
5.396
161,356
-0.05(-0.93%)
Aug 05, 2020
5.472
5.489
5.371
5.447
267,965
+0.01(+0.16%)
Aug 04, 2020
5.379
5.514
5.311
5.438
309,021
+0.05(+0.94%)
Aug 03, 2020
5.464
5.506
5.371
5.388
129,223
-0.13(-2.30%)
Jul 31, 2020
5.421
5.557
5.421
5.514
157,369
+0.01(+0.15%)
Jul 30, 2020
5.345
5.574
5.345
5.506
290,285
+0.11(+2.04%)
Jul 29, 2020
5.405
5.421
5.345
5.396
212,146
+0.05(+0.95%)
Jul 28, 2020
5.354
5.383
5.328
5.345
129,435
+0.02(+0.32%)
Jul 27, 2020
5.345
5.354
5.290
5.328
160,506
+0.02(+0.32%)
Jul 24, 2020
5.481
5.481
5.286
5.311
157,960
-0.16(-2.94%)
Jul 23, 2020
5.421
5.514
5.396
5.472
223,326
+0.05(+0.94%)
Jul 22, 2020
5.320
5.430
5.320
5.421
170,052
+0.07(+1.26%)
Jul 21, 2020
5.286
5.430
5.286
5.354
208,169
-0.03(-0.47%)
Jul 20, 2020
5.438
5.438
5.295
5.379
191,385
-0.04(-0.78%)
Jul 17, 2020
5.388
5.438
5.362
5.421
645,084
+0.03(+0.63%)
Jul 16, 2020
5.269
5.421
5.269
5.388
343,180
+0.08(+1.43%)
Jul 15, 2020
5.269
5.328
5.210
5.311
247,395
+0.08(+1.62%)
Jul 14, 2020
5.109
5.252
5.083
5.227
196,318
+0.09(+1.81%)
Jul 13, 2020
5.007
5.151
5.007
5.134
159,626
+0.13(+2.53%)
Jul 10, 2020
4.973
5.049
4.948
5.007
145,900
+0.05(+1.02%)
Jul 09, 2020
5.075
5.100
4.948
4.956
230,974
-0.11(-2.17%)
Jul 08, 2020
5.151
5.218
5.058
5.066
342,931
-0.06(-1.16%)
Jul 07, 2020
5.337
5.337
5.125
5.125
249,207
-0.08(-1.46%)
Jul 06, 2020
5.261
5.261
5.100
5.202
274,654
+0.02(+0.33%)
Jul 02, 2020
4.990
5.193
4.990
5.185
202,180
+0.26(+5.33%)
Jul 01, 2020
5.007
5.049
4.922
4.922
84,837
-0.09(-1.86%)
Jun 30, 2020
4.906
5.041
4.906
5.015
233,224
+0.10(+2.07%)
Jun 29, 2020
4.872
4.990
4.812
4.914
269,287
+0.09(+1.93%)
Jun 26, 2020
4.779
4.931
4.779
4.821
266,381
-0.01(-0.18%)
Jun 25, 2020
4.855
4.939
4.812
4.829
337,636
-0.05(-1.04%)
Jun 24, 2020
4.999
5.007
4.872
4.880
249,453
-0.18(-3.51%)
Jun 23, 2020
5.151
5.185
5.041
5.058
132,035
-0.03(-0.66%)
Jun 22, 2020
5.117
5.202
5.041
5.092
249,252
-0.03(-0.66%)
Jun 19, 2020
5.159
5.193
5.066
5.125
856,014
+0.03(+0.66%)
Jun 18, 2020
5.032
5.100
4.999
5.092
254,394
+0.02(+0.33%)
Jun 17, 2020
5.151
5.151
5.015
5.075
160,398
-0.06(-1.15%)
Jun 16, 2020
5.269
5.295
5.100
5.134
255,452
+0.04(+0.83%)
Jun 15, 2020
4.889
5.151
4.838
5.092
303,276
+0.10(+2.03%)
Jun 12, 2020
5.024
5.134
4.931
4.990
247,345
+0.14(+2.97%)
Jun 11, 2020
5.151
5.218
4.846
4.846
336,669
-0.52(-9.76%)
Jun 10, 2020
5.489
5.489
5.345
5.371
240,557
-0.10(-1.85%)
Jun 09, 2020
5.514
5.523
5.379
5.472
219,283
-0.12(-2.12%)
Jun 08, 2020
5.574
5.688
5.557
5.591
304,819
+0.08(+1.38%)
Jun 05, 2020
5.430
5.608
5.405
5.514
384,378
+0.25(+4.82%)
Jun 04, 2020
5.092
5.337
5.092
5.261
295,971
+0.14(+2.81%)
Jun 03, 2020
5.125
5.142
5.058
5.117
754,515
+0.03(+0.50%)
Jun 02, 2020
5.092
5.147
5.049
5.092
277,887
+0.06(+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.