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
Brightview Holdings Inc
(NY:
BV
)
13.50
+0.04 (+0.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 17, 2024
13.46
13.54
13.28
13.50
719,871
+0.04(+0.30%)
May 16, 2024
13.32
13.59
13.22
13.46
1,165,683
+0.08(+0.60%)
May 15, 2024
13.08
13.39
13.00
13.38
881,839
+0.42(+3.24%)
May 14, 2024
12.61
12.96
12.53
12.96
584,539
+0.46(+3.68%)
May 13, 2024
12.63
12.67
12.47
12.50
580,565
-0.07(-0.56%)
May 10, 2024
12.36
12.59
12.30
12.57
472,214
+0.26(+2.11%)
May 09, 2024
12.28
12.32
12.09
12.31
779,717
+0.05(+0.41%)
May 08, 2024
12.47
12.69
12.18
12.26
696,770
-0.26(-2.08%)
May 07, 2024
12.45
12.84
12.45
12.52
922,627
+0.13(+1.05%)
May 06, 2024
12.82
12.89
12.31
12.39
1,009,884
-0.27(-2.13%)
May 03, 2024
12.85
12.90
12.24
12.66
1,445,050
+0.12(+0.96%)
May 02, 2024
12.00
12.91
11.94
12.54
2,881,875
+1.27(+11.27%)
May 01, 2024
11.33
11.64
11.23
11.27
591,958
+0.02(+0.18%)
Apr 30, 2024
11.26
11.37
11.21
11.25
530,835
-0.10(-0.88%)
Apr 29, 2024
11.36
11.48
11.31
11.35
521,725
+0.07(+0.62%)
Apr 26, 2024
11.24
11.34
11.12
11.28
718,144
+0.09(+0.80%)
Apr 25, 2024
11.22
11.29
11.01
11.19
854,916
-0.14(-1.24%)
Apr 24, 2024
11.54
11.62
11.30
11.33
1,302,479
-0.19(-1.65%)
Apr 23, 2024
11.22
11.53
11.22
11.52
509,196
+0.32(+2.86%)
Apr 22, 2024
11.12
11.37
11.10
11.20
774,988
+0.14(+1.27%)
Apr 19, 2024
10.79
11.06
10.76
11.06
504,927
+0.23(+2.12%)
Apr 18, 2024
10.90
11.02
10.80
10.83
456,783
+0.01(+0.09%)
Apr 17, 2024
11.20
11.26
10.69
10.82
851,034
-0.28(-2.52%)
Apr 16, 2024
11.08
11.18
10.88
11.10
813,324
-0.14(-1.25%)
Apr 15, 2024
11.42
11.51
11.18
11.24
1,502,593
-0.07(-0.62%)
Apr 12, 2024
11.77
11.77
11.22
11.31
900,694
-0.46(-3.91%)
Apr 11, 2024
11.62
11.80
11.49
11.77
1,349,951
+0.21(+1.82%)
Apr 10, 2024
11.36
11.67
11.27
11.56
634,780
-0.05(-0.43%)
Apr 09, 2024
11.88
11.93
11.48
11.61
984,228
-0.25(-2.11%)
Apr 08, 2024
12.23
12.30
11.83
11.86
835,661
-0.31(-2.55%)
Apr 05, 2024
11.63
12.21
11.54
12.17
1,037,141
+0.48(+4.11%)
Apr 04, 2024
10.92
12.07
10.86
11.69
1,709,244
-0.49(-4.02%)
Apr 03, 2024
11.91
12.35
11.89
12.18
846,063
+0.21(+1.75%)
Apr 02, 2024
11.92
11.98
11.81
11.97
626,930
-0.08(-0.66%)
Apr 01, 2024
11.93
12.07
11.63
12.05
717,396
+0.15(+1.26%)
Mar 28, 2024
11.45
11.92
11.79
11.90
1,286,352
+0.50(+4.39%)
Mar 27, 2024
11.35
11.45
11.32
11.40
433,950
+0.13(+1.15%)
Mar 26, 2024
11.57
11.58
11.20
11.27
824,461
-0.23(-2.00%)
Mar 25, 2024
11.43
11.62
11.41
11.50
1,131,353
+0.07(+0.61%)
Mar 22, 2024
11.21
11.50
11.19
11.43
672,623
+0.26(+2.33%)
Mar 21, 2024
10.84
11.24
10.82
11.17
605,839
+0.39(+3.62%)
Mar 20, 2024
10.46
10.82
10.39
10.78
503,724
+0.25(+2.37%)
Mar 19, 2024
10.30
10.63
10.25
10.53
720,350
+0.25(+2.43%)
Mar 18, 2024
10.23
10.35
10.13
10.28
917,609
+0.08(+0.78%)
Mar 15, 2024
10.17
10.35
10.10
10.20
1,292,720
+0.00(+0.00%)
Mar 14, 2024
9.960
10.36
9.894
10.20
1,461,450
+0.25(+2.51%)
Mar 13, 2024
9.850
10.07
9.850
9.950
1,087,814
+0.12(+1.22%)
Mar 12, 2024
9.670
9.910
9.550
9.830
591,470
+0.13(+1.34%)
Mar 11, 2024
9.840
9.870
9.650
9.700
252,626
-0.20(-2.02%)
Mar 08, 2024
10.06
10.12
9.860
9.900
308,471
-0.06(-0.60%)
Mar 07, 2024
9.970
10.12
9.830
9.960
1,026,914
+0.07(+0.71%)
Mar 06, 2024
9.540
9.960
9.420
9.890
614,811
+0.42(+4.44%)
Mar 05, 2024
9.360
9.685
9.200
9.470
546,532
+0.06(+0.64%)
Mar 04, 2024
9.050
9.520
9.050
9.410
939,037
+0.60(+6.81%)
Mar 01, 2024
8.690
8.860
8.600
8.810
240,145
+0.10(+1.15%)
Feb 29, 2024
8.730
8.780
8.630
8.710
208,130
+0.11(+1.28%)
Feb 28, 2024
8.540
8.640
8.520
8.600
209,844
-0.01(-0.12%)
Feb 27, 2024
8.680
8.700
8.585
8.610
241,424
-0.02(-0.23%)
Feb 26, 2024
8.510
8.700
8.500
8.630
415,588
+0.07(+0.82%)
Feb 23, 2024
8.290
8.570
8.260
8.560
352,094
+0.25(+3.01%)
Feb 22, 2024
8.360
8.420
8.270
8.310
227,578
-0.05(-0.60%)
Feb 21, 2024
8.410
8.460
8.350
8.360
234,391
-0.09(-1.07%)
Feb 20, 2024
8.530
8.555
8.365
8.450
317,085
-0.18(-2.09%)
Feb 16, 2024
8.580
8.700
8.510
8.630
204,707
-0.06(-0.69%)
Feb 15, 2024
8.540
8.760
8.540
8.690
233,518
+0.20(+2.36%)
Feb 14, 2024
8.270
8.550
8.230
8.490
269,898
+0.33(+4.04%)
Feb 13, 2024
8.210
8.290
8.120
8.160
521,375
-0.29(-3.43%)
Feb 12, 2024
8.370
8.530
8.370
8.450
425,930
+0.05(+0.60%)
Feb 09, 2024
8.410
8.450
8.270
8.400
317,609
+0.01(+0.12%)
Feb 08, 2024
8.380
8.460
8.290
8.390
332,726
+0.00(+0.00%)
Feb 07, 2024
8.600
8.600
8.330
8.390
401,267
-0.15(-1.76%)
Feb 06, 2024
8.640
8.720
8.520
8.540
390,776
-0.13(-1.50%)
Feb 05, 2024
8.590
8.710
8.485
8.670
528,033
-0.05(-0.57%)
Feb 02, 2024
8.750
8.895
8.620
8.720
703,847
-0.12(-1.36%)
Feb 01, 2024
8.520
9.150
8.210
8.840
1,307,422
-0.09(-1.01%)
Jan 31, 2024
9.070
9.150
8.895
8.930
568,595
-0.12(-1.33%)
Jan 30, 2024
8.920
9.050
8.855
9.050
492,118
+0.08(+0.89%)
Jan 29, 2024
8.870
9.000
8.780
8.970
286,039
+0.07(+0.79%)
Jan 26, 2024
8.890
8.930
8.830
8.900
213,616
+0.09(+1.02%)
Jan 25, 2024
8.930
8.950
8.700
8.810
291,205
+0.04(+0.46%)
Jan 24, 2024
9.050
9.060
8.755
8.770
292,086
-0.14(-1.57%)
Jan 23, 2024
9.020
9.050
8.770
8.910
338,664
+0.01(+0.11%)
Jan 22, 2024
8.600
8.925
8.560
8.900
602,034
+0.41(+4.83%)
Jan 19, 2024
8.370
8.500
8.180
8.490
271,258
+0.19(+2.29%)
Jan 18, 2024
8.290
8.500
8.275
8.300
371,769
+0.01(+0.12%)
Jan 17, 2024
8.200
8.300
8.175
8.290
412,789
-0.08(-0.96%)
Jan 16, 2024
8.120
8.380
8.070
8.370
342,035
+0.13(+1.58%)
Jan 12, 2024
8.380
8.490
8.195
8.240
363,940
-0.01(-0.12%)
Jan 11, 2024
8.060
8.270
8.060
8.250
347,133
+0.12(+1.48%)
Jan 10, 2024
7.820
8.130
7.760
8.130
433,474
+0.33(+4.23%)
Jan 09, 2024
7.800
7.860
7.760
7.800
161,856
-0.17(-2.13%)
Jan 08, 2024
7.800
7.990
7.750
7.970
184,921
+0.18(+2.31%)
Jan 05, 2024
7.890
8.020
7.770
7.790
204,697
-0.20(-2.50%)
Jan 04, 2024
8.130
8.130
7.950
7.990
179,003
-0.10(-1.24%)
Jan 03, 2024
8.250
8.270
8.085
8.090
237,788
-0.23(-2.76%)
Jan 02, 2024
8.350
8.450
8.250
8.320
318,641
-0.10(-1.19%)
Dec 29, 2023
8.560
8.580
8.400
8.420
234,206
-0.14(-1.64%)
Dec 28, 2023
8.490
8.575
8.480
8.560
399,514
+0.01(+0.12%)
Dec 27, 2023
8.570
8.570
8.400
8.550
477,571
-0.02(-0.23%)
Dec 26, 2023
8.580
8.615
8.410
8.570
336,469
+0.04(+0.47%)
Dec 22, 2023
8.260
8.540
8.220
8.530
1,021,504
+0.33(+4.02%)
Dec 21, 2023
8.110
8.210
7.965
8.200
1,315,064
+0.16(+1.99%)
Dec 20, 2023
8.310
8.470
7.990
8.040
1,435,629
-0.29(-3.48%)
Dec 19, 2023
8.310
8.470
8.245
8.330
406,395
+0.15(+1.83%)
Dec 18, 2023
8.470
8.470
8.130
8.180
328,360
-0.23(-2.73%)
Dec 15, 2023
8.480
8.510
8.345
8.410
510,539
-0.03(-0.36%)
Dec 14, 2023
8.450
8.620
8.350
8.440
400,306
+0.17(+2.06%)
Dec 13, 2023
7.990
8.325
7.925
8.270
510,857
+0.29(+3.63%)
Dec 12, 2023
7.970
7.999
7.890
7.980
166,960
+0.00(+0.00%)
Dec 11, 2023
7.960
8.015
7.890
7.980
271,053
+0.01(+0.13%)
Dec 08, 2023
7.880
8.020
7.880
7.970
179,090
+0.05(+0.63%)
Dec 07, 2023
7.840
7.930
7.740
7.920
210,840
+0.11(+1.41%)
Dec 06, 2023
7.890
8.025
7.735
7.810
389,679
-0.01(-0.13%)
Dec 05, 2023
7.960
8.030
7.820
7.820
245,693
-0.18(-2.25%)
Dec 04, 2023
7.960
8.200
7.960
8.000
303,772
-0.02(-0.25%)
Dec 01, 2023
7.660
8.040
7.580
8.020
378,310
+0.38(+4.97%)
Nov 30, 2023
7.600
7.735
7.530
7.640
193,963
+0.06(+0.79%)
Nov 29, 2023
7.580
7.710
7.450
7.580
242,205
+0.07(+0.93%)
Nov 28, 2023
7.470
7.595
7.390
7.510
323,865
+0.02(+0.27%)
Nov 27, 2023
7.460
7.585
7.430
7.490
330,843
+0.01(+0.13%)
Nov 24, 2023
7.290
7.580
7.290
7.480
151,562
+0.15(+2.05%)
Nov 22, 2023
7.560
7.700
7.310
7.330
301,300
+0.01(+0.14%)
Nov 21, 2023
7.310
7.370
7.201
7.320
231,095
-0.04(-0.54%)
Nov 20, 2023
7.260
7.425
7.215
7.360
262,301
+0.16(+2.22%)
Nov 17, 2023
7.240
7.365
7.100
7.200
215,189
-0.01(-0.14%)
Nov 16, 2023
7.500
7.520
6.940
7.210
332,324
-0.52(-6.73%)
Nov 15, 2023
7.760
7.955
7.700
7.730
370,334
-0.06(-0.77%)
Nov 14, 2023
7.470
7.830
7.420
7.790
370,617
+0.60(+8.34%)
Nov 13, 2023
7.160
7.230
7.140
7.190
137,918
+0.02(+0.28%)
Nov 10, 2023
6.880
7.180
6.860
7.170
233,576
+0.21(+3.02%)
Nov 09, 2023
7.180
7.180
6.960
6.960
125,506
-0.15(-2.11%)
Nov 08, 2023
7.120
7.120
7.025
7.110
163,529
+0.02(+0.28%)
Nov 07, 2023
7.140
7.170
7.040
7.090
200,378
-0.09(-1.25%)
Nov 06, 2023
7.230
7.270
7.140
7.180
202,527
-0.08(-1.10%)
Nov 03, 2023
7.030
7.350
7.030
7.260
237,112
+0.37(+5.37%)
Nov 02, 2023
6.810
6.900
6.785
6.890
142,392
+0.23(+3.45%)
Nov 01, 2023
6.700
6.750
6.580
6.660
196,513
-0.08(-1.19%)
Oct 31, 2023
6.720
6.820
6.710
6.740
142,407
+0.02(+0.30%)
Oct 30, 2023
6.770
6.880
6.645
6.720
215,458
+0.06(+0.90%)
Oct 27, 2023
6.940
6.980
6.640
6.660
244,449
-0.29(-4.17%)
Oct 26, 2023
6.910
7.080
6.905
6.950
151,490
+0.10(+1.46%)
Oct 25, 2023
7.060
7.110
6.840
6.850
277,422
-0.27(-3.79%)
Oct 24, 2023
7.150
7.230
7.095
7.120
262,653
+0.00(+0.00%)
Oct 23, 2023
7.270
7.290
7.115
7.120
141,409
-0.18(-2.47%)
Oct 20, 2023
7.370
7.430
7.210
7.300
580,583
-0.03(-0.41%)
Oct 19, 2023
7.580
7.630
7.330
7.330
190,073
-0.33(-4.31%)
Oct 18, 2023
7.670
7.695
7.510
7.660
194,157
-0.14(-1.79%)
Oct 17, 2023
7.550
7.820
7.550
7.800
226,106
+0.21(+2.77%)
Oct 16, 2023
7.550
7.695
7.550
7.590
149,501
+0.09(+1.20%)
Oct 13, 2023
7.640
7.650
7.440
7.500
208,973
-0.10(-1.32%)
Oct 12, 2023
7.740
7.750
7.520
7.600
189,002
-0.17(-2.19%)
Oct 11, 2023
7.860
7.955
7.670
7.770
124,413
-0.09(-1.15%)
Oct 10, 2023
7.820
7.900
7.800
7.860
224,441
+0.08(+1.03%)
Oct 09, 2023
7.530
7.800
7.510
7.780
171,973
+0.17(+2.23%)
Oct 06, 2023
7.610
7.690
7.520
7.610
124,781
+0.00(+0.00%)
Oct 05, 2023
7.660
7.730
7.510
7.610
179,509
-0.03(-0.39%)
Oct 04, 2023
7.570
7.695
7.570
7.640
307,362
+0.02(+0.26%)
Oct 03, 2023
7.700
7.740
7.550
7.620
165,795
-0.11(-1.42%)
Oct 02, 2023
7.750
7.830
7.686
7.730
185,220
-0.02(-0.26%)
Sep 29, 2023
7.840
7.840
7.680
7.750
397,174
-0.05(-0.64%)
Sep 28, 2023
7.690
7.840
7.690
7.800
239,572
+0.13(+1.69%)
Sep 27, 2023
7.580
7.705
7.560
7.670
173,514
+0.15(+1.99%)
Sep 26, 2023
7.670
7.755
7.510
7.520
159,150
-0.24(-3.09%)
Sep 25, 2023
7.670
7.780
7.730
7.760
150,671
+0.03(+0.39%)
Sep 22, 2023
7.760
7.820
7.730
7.730
195,558
-0.01(-0.13%)
Sep 21, 2023
7.910
7.910
7.740
7.740
193,693
-0.22(-2.76%)
Sep 20, 2023
8.150
8.210
7.960
7.960
185,866
-0.15(-1.85%)
Sep 19, 2023
8.310
8.380
8.090
8.110
186,258
-0.17(-2.05%)
Sep 18, 2023
8.510
8.520
8.280
8.280
197,684
-0.23(-2.70%)
Sep 15, 2023
8.660
8.720
8.510
8.510
412,831
-0.20(-2.30%)
Sep 14, 2023
8.650
8.830
8.540
8.710
304,822
+0.18(+2.11%)
Sep 13, 2023
8.460
8.585
8.320
8.530
379,071
+0.06(+0.71%)
Sep 12, 2023
8.350
8.475
8.350
8.470
272,119
+0.12(+1.44%)
Sep 11, 2023
8.310
8.385
8.230
8.350
249,496
+0.09(+1.09%)
Sep 08, 2023
8.240
8.320
8.180
8.260
379,744
+0.01(+0.12%)
Sep 07, 2023
8.080
8.320
8.030
8.250
497,627
+0.12(+1.48%)
Sep 06, 2023
8.030
8.160
7.960
8.130
410,735
+0.12(+1.50%)
Sep 05, 2023
8.280
8.280
7.800
8.010
497,396
-0.32(-3.84%)
Sep 01, 2023
8.350
8.441
8.310
8.330
223,434
+0.05(+0.60%)
Aug 31, 2023
8.500
8.560
8.270
8.280
263,007
-0.26(-3.04%)
Aug 30, 2023
8.860
8.860
8.490
8.540
327,153
-0.35(-3.94%)
Aug 29, 2023
8.710
8.970
8.620
8.890
466,585
+0.14(+1.60%)
Aug 28, 2023
8.410
9.160
8.410
8.750
1,064,380
+0.60(+7.36%)
Aug 25, 2023
8.240
8.300
8.045
8.150
217,649
-0.07(-0.85%)
Aug 24, 2023
8.280
8.380
8.040
8.220
280,682
-0.11(-1.32%)
Aug 23, 2023
8.340
8.415
8.200
8.330
234,232
+0.03(+0.36%)
Aug 22, 2023
8.380
8.560
8.220
8.300
725,996
-0.06(-0.72%)
Aug 21, 2023
8.340
8.420
8.280
8.360
166,218
+0.01(+0.12%)
Aug 18, 2023
8.250
8.380
8.220
8.350
153,798
+0.04(+0.48%)
Aug 17, 2023
8.380
8.400
8.250
8.310
152,055
-0.08(-0.95%)
Aug 16, 2023
8.480
8.615
8.330
8.390
204,179
-0.08(-0.94%)
Aug 15, 2023
8.630
8.630
8.340
8.470
267,358
-0.22(-2.53%)
Aug 14, 2023
8.410
8.720
8.245
8.690
381,899
+0.22(+2.60%)
Aug 11, 2023
8.240
8.470
8.200
8.470
226,953
+0.20(+2.42%)
Aug 10, 2023
8.240
8.330
8.199
8.270
217,095
+0.04(+0.49%)
Aug 09, 2023
8.030
8.250
7.940
8.230
186,821
+0.23(+2.88%)
Aug 08, 2023
7.860
8.030
7.835
8.000
239,866
+0.09(+1.14%)
Aug 07, 2023
8.020
8.090
7.740
7.910
351,434
-0.10(-1.25%)
Aug 04, 2023
7.900
8.170
7.840
8.010
336,011
+0.18(+2.30%)
Aug 03, 2023
7.520
7.910
6.970
7.830
573,718
-0.11(-1.39%)
Aug 02, 2023
7.680
7.940
7.620
7.940
376,800
+0.18(+2.32%)
Aug 01, 2023
7.690
7.770
7.560
7.760
166,994
+0.05(+0.65%)
Jul 31, 2023
7.830
7.870
7.690
7.710
167,116
-0.08(-1.03%)
Jul 28, 2023
7.770
7.820
7.740
7.790
269,954
+0.13(+1.70%)
Jul 27, 2023
7.800
7.880
7.590
7.660
328,071
-0.14(-1.79%)
Jul 26, 2023
7.840
7.890
7.760
7.800
260,303
-0.07(-0.89%)
Jul 25, 2023
7.600
7.880
7.580
7.870
332,084
+0.23(+3.01%)
Jul 24, 2023
7.680
7.720
7.570
7.640
185,354
-0.03(-0.39%)
Jul 21, 2023
7.770
7.830
7.670
7.670
150,148
-0.08(-1.03%)
Jul 20, 2023
7.880
7.880
7.640
7.750
149,999
-0.07(-0.90%)
Jul 19, 2023
7.670
7.820
7.670
7.820
185,876
+0.19(+2.49%)
Jul 18, 2023
7.600
7.770
7.590
7.630
178,636
+0.06(+0.79%)
Jul 17, 2023
7.560
7.665
7.530
7.570
261,403
-0.02(-0.26%)
Jul 14, 2023
7.640
7.640
7.450
7.590
196,362
-0.07(-0.91%)
Jul 13, 2023
7.690
7.750
7.615
7.660
172,972
+0.04(+0.52%)
Jul 12, 2023
7.490
7.640
7.450
7.620
354,386
+0.25(+3.39%)
Jul 11, 2023
7.270
7.380
7.241
7.370
237,312
+0.10(+1.38%)
Jul 10, 2023
7.110
7.270
7.110
7.270
237,339
+0.12(+1.68%)
Jul 07, 2023
7.040
7.220
7.040
7.150
438,114
+0.11(+1.56%)
Jul 06, 2023
7.040
7.060
6.845
7.040
258,679
-0.10(-1.40%)
Jul 05, 2023
7.180
7.250
7.130
7.140
352,899
-0.06(-0.83%)
Jul 03, 2023
7.200
7.290
7.130
7.200
620,106
+0.02(+0.28%)
Jun 30, 2023
7.280
7.330
7.170
7.180
335,435
-0.03(-0.42%)
Jun 29, 2023
7.090
7.240
7.090
7.210
205,749
+0.11(+1.55%)
Jun 28, 2023
7.150
7.180
7.090
7.100
134,433
-0.05(-0.70%)
Jun 27, 2023
7.140
7.185
7.050
7.150
204,219
+0.02(+0.28%)
Jun 26, 2023
6.870
7.170
6.870
7.130
276,549
+0.22(+3.18%)
Jun 23, 2023
6.760
6.980
6.760
6.910
786,580
+0.00(+0.00%)
Jun 22, 2023
7.040
7.040
6.890
6.910
215,439
-0.15(-2.12%)
Jun 21, 2023
7.020
7.090
6.910
7.060
215,623
+0.02(+0.28%)
Jun 20, 2023
7.010
7.100
6.960
7.040
263,766
-0.05(-0.71%)
Jun 16, 2023
7.210
7.290
7.005
7.090
638,049
-0.04(-0.56%)
Jun 15, 2023
7.040
7.170
7.020
7.130
309,106
+0.03(+0.42%)
Jun 14, 2023
7.350
7.525
7.070
7.100
219,776
-0.24(-3.27%)
Jun 13, 2023
7.390
7.470
7.320
7.340
320,558
+0.01(+0.14%)
Jun 12, 2023
7.290
7.425
7.230
7.330
272,434
+0.05(+0.69%)
Jun 09, 2023
7.330
7.330
7.220
7.280
236,314
-0.08(-1.09%)
Jun 08, 2023
7.560
7.560
7.340
7.360
218,018
-0.23(-3.03%)
Jun 07, 2023
7.270
7.610
7.270
7.590
451,187
+0.37(+5.12%)
Jun 06, 2023
7.030
7.255
7.020
7.220
439,756
+0.19(+2.70%)
Jun 05, 2023
7.150
7.180
6.980
7.030
262,806
-0.15(-2.09%)
Jun 02, 2023
6.900
7.215
6.825
7.180
513,463
+0.36(+5.28%)
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.