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
Ardmore Shipping Corp
(NY:
ASC
)
21.32
+0.34 (+1.62%)
Official Closing Price
Updated: 4:10 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 (%)
Jun 30, 2020
4.000
4.000
3.756
3.909
329,507
-0.15(-3.77%)
Jun 29, 2020
3.837
4.063
3.792
4.063
318,037
+0.29(+7.64%)
Jun 26, 2020
3.864
3.864
3.743
3.774
492,673
-0.14(-3.68%)
Jun 25, 2020
3.900
3.972
3.792
3.918
249,653
+0.01(+0.23%)
Jun 24, 2020
4.054
4.054
3.801
3.909
449,895
-0.18(-4.41%)
Jun 23, 2020
4.180
4.189
4.081
4.090
339,640
-0.05(-1.09%)
Jun 22, 2020
4.171
4.243
4.082
4.135
266,674
-0.12(-2.75%)
Jun 19, 2020
4.432
4.499
4.180
4.252
452,487
-0.14(-3.08%)
Jun 18, 2020
4.396
4.576
4.324
4.387
604,941
+0.17(+4.06%)
Jun 17, 2020
4.333
4.333
4.114
4.216
370,333
-0.12(-2.70%)
Jun 16, 2020
4.621
4.630
4.300
4.333
260,833
-0.11(-2.43%)
Jun 15, 2020
4.189
4.630
4.189
4.441
308,147
+0.10(+2.28%)
Jun 12, 2020
4.306
4.369
4.144
4.342
309,169
+0.09(+2.12%)
Jun 11, 2020
4.549
4.672
4.117
4.252
441,520
-0.59(-12.10%)
Jun 10, 2020
5.459
5.499
4.793
4.837
384,614
-0.54(-10.05%)
Jun 09, 2020
5.288
5.459
4.945
5.378
344,288
+0.05(+0.84%)
Jun 08, 2020
5.153
5.387
5.035
5.333
323,487
+0.32(+6.28%)
Jun 05, 2020
5.117
5.171
4.873
5.017
496,559
+0.13(+2.58%)
Jun 04, 2020
4.963
4.972
4.765
4.891
306,054
-0.18(-3.55%)
Jun 03, 2020
5.017
5.216
4.918
5.072
247,631
+0.14(+2.93%)
Jun 02, 2020
5.081
5.081
4.720
4.927
651,100
-0.24(-4.70%)
Jun 01, 2020
5.306
5.409
5.144
5.171
199,985
-0.09(-1.71%)
May 29, 2020
5.288
5.360
5.099
5.261
373,224
-0.07(-1.35%)
May 28, 2020
5.639
5.702
5.288
5.333
359,723
-0.23(-4.05%)
May 27, 2020
5.855
5.891
5.180
5.558
819,899
-0.02(-0.32%)
May 26, 2020
4.810
5.612
4.671
5.576
2,572,668
+0.85(+17.90%)
May 22, 2020
4.504
4.743
4.333
4.729
299,067
+0.20(+4.37%)
May 21, 2020
4.549
4.663
4.504
4.531
272,863
-0.06(-1.37%)
May 20, 2020
4.261
4.747
4.261
4.594
432,668
+0.41(+9.68%)
May 19, 2020
4.297
4.373
4.180
4.189
202,958
-0.11(-2.52%)
May 18, 2020
4.495
4.540
4.270
4.297
315,072
-0.06(-1.45%)
May 15, 2020
4.252
4.445
4.198
4.360
240,342
+0.02(+0.42%)
May 14, 2020
4.531
4.540
4.207
4.342
349,686
-0.32(-6.77%)
May 13, 2020
4.549
4.693
4.319
4.657
547,782
+0.05(+1.17%)
May 12, 2020
4.828
4.828
4.594
4.603
212,338
-0.22(-4.49%)
May 11, 2020
5.126
5.126
4.585
4.819
825,198
-0.41(-7.76%)
May 08, 2020
5.378
5.378
5.072
5.225
620,560
-0.05(-1.02%)
May 07, 2020
5.144
5.279
4.909
5.279
638,538
+0.23(+4.46%)
May 06, 2020
5.450
5.522
4.909
5.053
1,056,886
-0.38(-6.97%)
May 05, 2020
5.603
5.720
4.963
5.432
1,547,617
-0.71(-11.58%)
May 04, 2020
5.738
6.188
5.504
6.143
567,347
+0.41(+7.23%)
May 01, 2020
5.783
5.959
5.558
5.729
545,515
-0.20(-3.34%)
Apr 30, 2020
5.963
6.152
5.594
5.927
1,036,122
-0.32(-5.05%)
Apr 29, 2020
6.549
6.666
5.963
6.243
1,051,265
-0.50(-7.48%)
Apr 28, 2020
7.026
7.134
6.342
6.747
856,350
+0.32(+5.05%)
Apr 27, 2020
6.125
6.486
5.954
6.423
1,014,147
+0.68(+11.93%)
Apr 24, 2020
5.504
5.828
5.414
5.738
710,480
+0.23(+4.26%)
Apr 23, 2020
5.756
5.801
5.180
5.504
775,312
-0.06(-1.13%)
Apr 22, 2020
5.720
5.720
5.355
5.567
698,543
+0.23(+4.22%)
Apr 21, 2020
5.234
5.630
5.225
5.342
1,053,100
+0.31(+6.08%)
Apr 20, 2020
4.954
5.117
4.747
5.035
1,342,292
+0.32(+6.68%)
Apr 17, 2020
4.684
4.792
4.576
4.720
237,566
+0.14(+2.95%)
Apr 16, 2020
4.342
4.594
4.234
4.585
362,664
+0.32(+7.38%)
Apr 15, 2020
4.360
4.576
4.252
4.270
199,048
-0.23(-5.01%)
Apr 14, 2020
4.585
4.666
4.324
4.495
194,219
+0.08(+1.84%)
Apr 13, 2020
4.684
4.882
4.369
4.414
199,608
-0.22(-4.67%)
Apr 09, 2020
4.306
4.648
4.099
4.630
237,011
+0.43(+10.30%)
Apr 08, 2020
4.306
4.450
4.135
4.198
290,112
+0.04(+0.87%)
Apr 07, 2020
4.486
4.495
4.018
4.162
497,140
-0.16(-3.75%)
Apr 06, 2020
4.153
4.405
4.054
4.324
297,181
+0.17(+4.12%)
Apr 03, 2020
4.225
4.225
3.964
4.153
382,327
-0.09(-2.12%)
Apr 02, 2020
4.702
4.864
4.071
4.243
668,676
-0.48(-10.11%)
Apr 01, 2020
4.522
4.819
4.270
4.720
518,065
-0.01(-0.19%)
Mar 31, 2020
4.837
5.094
4.558
4.729
464,196
-0.33(-6.58%)
Mar 30, 2020
4.900
5.144
4.837
5.062
569,854
+0.29(+6.04%)
Mar 27, 2020
4.405
4.837
4.171
4.774
551,954
+0.15(+3.31%)
Mar 26, 2020
4.108
4.657
4.090
4.621
216,466
+0.56(+13.75%)
Mar 25, 2020
4.144
4.256
3.946
4.063
264,058
+0.01(+0.22%)
Mar 24, 2020
3.955
4.081
3.846
4.054
279,464
+0.30(+7.91%)
Mar 23, 2020
3.765
3.927
3.378
3.756
271,427
+0.09(+2.46%)
Mar 20, 2020
4.081
4.195
3.608
3.666
525,311
-0.40(-9.76%)
Mar 19, 2020
3.567
4.225
3.414
4.063
433,498
+0.45(+12.47%)
Mar 18, 2020
4.054
4.432
3.360
3.612
722,629
-0.60(-14.32%)
Mar 17, 2020
3.783
4.252
3.783
4.216
583,224
+0.55(+14.99%)
Mar 16, 2020
4.180
4.180
3.491
3.666
386,535
-0.87(-19.25%)
Mar 13, 2020
4.126
4.540
4.117
4.540
495,338
+0.54(+13.51%)
Mar 12, 2020
4.072
4.468
3.747
4.000
636,434
-0.38(-8.64%)
Mar 11, 2020
4.504
4.864
4.117
4.378
633,345
-0.25(-5.45%)
Mar 10, 2020
4.504
4.648
4.045
4.630
735,081
+0.36(+8.44%)
Mar 09, 2020
4.315
4.657
4.144
4.270
471,110
-0.22(-4.82%)
Mar 06, 2020
4.387
4.594
4.333
4.486
367,451
+0.03(+0.61%)
Mar 05, 2020
4.702
4.702
4.387
4.459
320,757
-0.27(-5.71%)
Mar 04, 2020
4.729
4.882
4.630
4.729
201,179
+0.03(+0.57%)
Mar 03, 2020
4.936
4.936
4.594
4.702
363,684
-0.27(-5.43%)
Mar 02, 2020
4.954
5.008
4.639
4.972
373,169
+0.02(+0.36%)
Feb 28, 2020
4.864
5.090
4.783
4.954
355,240
-0.04(-0.72%)
Feb 27, 2020
4.567
5.130
4.423
4.990
444,540
+0.31(+6.54%)
Feb 26, 2020
4.693
4.873
4.567
4.684
325,012
+0.06(+1.36%)
Feb 25, 2020
4.873
4.882
4.513
4.621
613,218
-0.26(-5.35%)
Feb 24, 2020
4.909
5.008
4.756
4.882
391,793
-0.23(-4.41%)
Feb 21, 2020
5.297
5.306
4.999
5.108
473,135
-0.23(-4.38%)
Feb 20, 2020
5.441
5.450
5.270
5.342
414,486
-0.12(-2.15%)
Feb 19, 2020
5.504
5.593
5.361
5.459
355,500
-0.04(-0.65%)
Feb 18, 2020
5.977
5.977
5.450
5.495
651,435
-0.52(-8.62%)
Feb 14, 2020
5.414
6.048
5.405
6.013
1,528,831
+0.55(+10.15%)
Feb 13, 2020
5.673
5.673
5.387
5.459
301,410
-0.17(-3.02%)
Feb 12, 2020
5.673
5.941
5.441
5.629
413,670
+0.06(+1.12%)
Feb 11, 2020
4.950
5.584
4.914
5.566
677,935
+0.82(+17.33%)
Feb 10, 2020
4.789
4.842
4.655
4.744
560,063
-0.04(-0.93%)
Feb 07, 2020
5.039
5.093
4.789
4.789
489,239
-0.30(-5.96%)
Feb 06, 2020
5.387
5.387
5.034
5.093
277,864
-0.28(-5.16%)
Feb 05, 2020
5.405
5.450
5.294
5.370
512,832
+0.02(+0.33%)
Feb 04, 2020
5.539
5.611
5.325
5.352
205,650
-0.06(-1.16%)
Feb 03, 2020
5.539
5.682
5.378
5.414
381,351
-0.08(-1.46%)
Jan 31, 2020
5.691
5.763
5.477
5.495
603,294
-0.27(-4.65%)
Jan 30, 2020
6.129
6.149
5.584
5.763
461,613
-0.40(-6.52%)
Jan 29, 2020
6.057
6.209
5.995
6.165
371,592
+0.17(+2.83%)
Jan 28, 2020
6.031
6.209
5.995
5.995
384,043
+0.03(+0.45%)
Jan 27, 2020
6.048
6.048
5.834
5.968
493,874
-0.18(-2.91%)
Jan 24, 2020
6.290
6.290
5.995
6.147
372,386
-0.16(-2.55%)
Jan 23, 2020
6.406
6.406
6.147
6.308
438,738
+0.13(+2.17%)
Jan 22, 2020
6.406
6.495
6.165
6.174
440,105
-0.27(-4.16%)
Jan 21, 2020
6.477
6.507
6.397
6.442
279,272
-0.08(-1.23%)
Jan 17, 2020
6.638
6.781
6.513
6.522
304,669
-0.04(-0.55%)
Jan 16, 2020
6.540
6.611
6.459
6.558
341,557
+0.10(+1.52%)
Jan 15, 2020
6.656
6.692
6.379
6.459
365,402
-0.20(-2.95%)
Jan 14, 2020
6.969
7.049
6.585
6.656
251,670
-0.34(-4.85%)
Jan 13, 2020
7.138
7.192
6.862
6.996
192,230
-0.18(-2.49%)
Jan 10, 2020
7.335
7.415
7.112
7.174
261,017
-0.23(-3.14%)
Jan 09, 2020
7.237
7.451
7.201
7.407
474,435
+0.21(+2.98%)
Jan 08, 2020
7.675
7.719
7.112
7.192
370,674
-0.43(-5.63%)
Jan 07, 2020
7.764
7.889
7.594
7.621
320,875
-0.15(-1.95%)
Jan 06, 2020
7.952
7.969
7.737
7.773
231,118
-0.20(-2.47%)
Jan 03, 2020
8.023
8.202
7.934
7.969
228,558
-0.04(-0.56%)
Jan 02, 2020
8.166
8.220
7.934
8.014
293,099
-0.07(-0.88%)
Dec 31, 2019
7.916
8.188
7.880
8.086
187,927
+0.15(+1.91%)
Dec 30, 2019
7.960
8.068
7.898
7.934
113,533
+0.04(+0.45%)
Dec 27, 2019
8.148
8.148
7.813
7.898
178,302
-0.18(-2.21%)
Dec 26, 2019
8.023
8.407
8.023
8.077
107,483
+0.01(+0.11%)
Dec 24, 2019
8.023
8.148
7.947
8.068
109,913
+0.04(+0.44%)
Dec 23, 2019
7.817
8.081
7.746
8.032
247,265
+0.24(+3.10%)
Dec 20, 2019
7.746
7.925
7.692
7.791
276,015
+0.04(+0.46%)
Dec 19, 2019
7.505
7.759
7.487
7.755
288,788
+0.31(+4.20%)
Dec 18, 2019
7.415
7.469
7.183
7.442
397,604
+0.10(+1.34%)
Dec 17, 2019
7.389
7.415
7.219
7.344
297,073
+0.02(+0.24%)
Dec 16, 2019
7.549
7.574
7.324
7.326
251,630
-0.15(-2.03%)
Dec 13, 2019
7.648
7.692
7.460
7.478
208,858
-0.21(-2.67%)
Dec 12, 2019
7.594
7.764
7.558
7.683
228,120
+0.07(+0.94%)
Dec 11, 2019
7.648
7.666
7.487
7.612
178,811
-0.02(-0.23%)
Dec 10, 2019
7.398
7.666
7.389
7.630
197,928
+0.22(+3.02%)
Dec 09, 2019
7.371
7.541
7.371
7.407
161,451
-0.04(-0.48%)
Dec 06, 2019
7.264
7.469
7.264
7.442
189,830
+0.24(+3.35%)
Dec 05, 2019
7.281
7.326
7.183
7.201
226,646
-0.02(-0.25%)
Dec 04, 2019
7.210
7.272
7.147
7.219
208,743
+0.08(+1.13%)
Dec 03, 2019
7.031
7.174
6.969
7.138
292,987
+0.10(+1.40%)
Dec 02, 2019
7.138
7.147
6.933
7.040
379,986
-0.10(-1.38%)
Nov 29, 2019
7.281
7.299
7.094
7.138
128,717
-0.25(-3.39%)
Nov 27, 2019
7.433
7.460
7.299
7.389
143,380
+0.00(+0.00%)
Nov 26, 2019
7.424
7.576
7.380
7.389
135,840
-0.10(-1.31%)
Nov 25, 2019
7.371
7.603
7.353
7.487
209,339
+0.10(+1.33%)
Nov 22, 2019
7.478
7.558
7.362
7.389
212,999
-0.07(-0.96%)
Nov 21, 2019
7.478
7.558
7.272
7.460
264,010
-0.02(-0.24%)
Nov 20, 2019
7.371
7.621
7.237
7.478
373,862
+0.15(+2.07%)
Nov 19, 2019
7.255
7.335
7.112
7.326
246,396
+0.14(+1.99%)
Nov 18, 2019
7.326
7.398
7.103
7.183
171,847
-0.13(-1.83%)
Nov 15, 2019
7.147
7.371
7.147
7.317
217,365
+0.21(+3.02%)
Nov 14, 2019
7.076
7.210
7.067
7.103
237,577
-0.01(-0.13%)
Nov 13, 2019
7.058
7.237
7.058
7.112
229,591
-0.08(-1.12%)
Nov 12, 2019
6.772
7.326
6.772
7.192
439,855
+0.37(+5.37%)
Nov 11, 2019
6.638
6.862
6.576
6.826
221,136
+0.13(+1.87%)
Nov 08, 2019
6.701
6.736
6.558
6.701
382,683
-0.03(-0.40%)
Nov 07, 2019
7.094
7.094
6.684
6.728
283,999
-0.31(-4.44%)
Nov 06, 2019
7.335
7.415
7.031
7.040
352,538
-0.31(-4.25%)
Nov 05, 2019
7.683
7.764
7.192
7.353
559,154
-0.03(-0.36%)
Nov 04, 2019
7.433
7.523
7.299
7.380
338,855
+0.00(+0.00%)
Nov 01, 2019
7.219
7.398
7.121
7.380
408,539
+0.24(+3.38%)
Oct 31, 2019
7.335
7.335
6.942
7.138
477,428
-0.21(-2.80%)
Oct 30, 2019
7.478
7.541
7.317
7.344
299,368
-0.20(-2.61%)
Oct 29, 2019
7.666
7.746
7.478
7.541
251,522
-0.19(-2.43%)
Oct 28, 2019
7.603
7.809
7.603
7.728
181,659
+0.11(+1.41%)
Oct 25, 2019
7.817
7.835
7.603
7.621
304,333
-0.15(-1.95%)
Oct 24, 2019
7.943
8.077
7.697
7.773
394,209
-0.09(-1.14%)
Oct 23, 2019
7.621
7.943
7.558
7.862
282,698
+0.30(+4.02%)
Oct 22, 2019
7.603
7.755
7.496
7.558
387,612
-0.04(-0.59%)
Oct 21, 2019
7.996
7.996
7.563
7.603
440,186
-0.37(-4.60%)
Oct 18, 2019
7.952
8.086
7.835
7.969
307,803
+0.03(+0.34%)
Oct 17, 2019
8.354
8.425
7.889
7.943
622,297
-0.54(-6.32%)
Oct 16, 2019
8.041
8.747
8.005
8.479
687,110
+0.32(+3.94%)
Oct 15, 2019
8.220
8.264
7.782
8.157
805,933
-0.08(-0.98%)
Oct 14, 2019
7.791
8.300
7.737
8.237
424,063
+0.45(+5.73%)
Oct 11, 2019
7.666
7.996
7.621
7.791
596,131
+0.27(+3.56%)
Oct 10, 2019
7.326
7.541
7.326
7.523
439,031
+0.04(+0.60%)
Oct 09, 2019
7.460
7.701
7.299
7.478
427,738
-0.01(-0.12%)
Oct 08, 2019
7.255
7.603
7.201
7.487
458,809
+0.23(+3.20%)
Oct 07, 2019
6.879
7.398
6.853
7.255
518,787
+0.46(+6.70%)
Oct 04, 2019
6.334
6.808
6.334
6.799
268,180
+0.45(+7.03%)
Oct 03, 2019
6.093
6.379
6.093
6.352
268,733
+0.22(+3.64%)
Oct 02, 2019
6.004
6.129
5.906
6.129
148,516
+0.09(+1.48%)
Oct 01, 2019
6.057
6.299
6.031
6.040
191,208
+0.06(+1.05%)
Sep 30, 2019
6.165
6.255
5.941
5.977
238,906
-0.15(-2.48%)
Sep 27, 2019
6.147
6.272
6.124
6.129
112,712
-0.06(-1.01%)
Sep 26, 2019
5.977
6.254
5.962
6.191
333,546
+0.38(+6.45%)
Sep 25, 2019
5.763
5.897
5.655
5.816
287,514
+0.04(+0.77%)
Sep 24, 2019
6.004
6.022
5.745
5.772
208,578
-0.28(-4.58%)
Sep 23, 2019
5.941
6.172
5.941
6.048
172,728
+0.04(+0.74%)
Sep 20, 2019
6.004
6.111
5.932
6.004
275,567
-0.02(-0.30%)
Sep 19, 2019
6.165
6.363
6.013
6.022
310,916
-0.13(-2.03%)
Sep 18, 2019
6.075
6.245
6.048
6.147
207,084
+0.04(+0.58%)
Sep 17, 2019
6.343
6.361
6.040
6.111
382,581
-0.29(-4.60%)
Sep 16, 2019
6.879
6.924
6.361
6.406
426,079
-0.43(-6.27%)
Sep 13, 2019
6.611
6.862
6.576
6.835
401,263
+0.29(+4.51%)
Sep 12, 2019
6.334
6.611
6.272
6.540
244,586
+0.11(+1.67%)
Sep 11, 2019
6.147
6.451
6.075
6.433
228,040
+0.30(+4.96%)
Sep 10, 2019
5.906
6.272
5.903
6.129
262,429
+0.25(+4.26%)
Sep 09, 2019
5.807
5.968
5.754
5.879
293,138
+0.21(+3.79%)
Sep 06, 2019
5.646
5.789
5.646
5.664
146,290
+0.01(+0.16%)
Sep 05, 2019
5.593
5.816
5.575
5.655
249,082
+0.15(+2.76%)
Sep 04, 2019
5.584
5.602
5.477
5.504
163,542
+0.01(+0.16%)
Sep 03, 2019
5.468
5.588
5.387
5.495
270,213
-0.08(-1.44%)
Aug 30, 2019
5.521
5.655
5.450
5.575
563,895
+0.07(+1.30%)
Aug 29, 2019
5.361
5.530
5.361
5.504
197,280
+0.21(+3.88%)
Aug 28, 2019
5.307
5.432
5.262
5.298
208,614
-0.02(-0.34%)
Aug 27, 2019
5.307
5.343
5.235
5.316
222,535
+0.05(+1.02%)
Aug 26, 2019
5.325
5.343
5.244
5.262
173,272
-0.01(-0.17%)
Aug 23, 2019
5.459
5.539
5.213
5.271
194,979
-0.21(-3.75%)
Aug 22, 2019
5.593
5.629
5.432
5.477
336,359
-0.05(-0.97%)
Aug 21, 2019
5.584
5.682
5.495
5.530
269,484
+0.04(+0.81%)
Aug 20, 2019
5.387
5.548
5.387
5.486
224,765
+0.05(+0.99%)
Aug 19, 2019
5.334
5.486
5.316
5.432
126,328
+0.21(+3.93%)
Aug 16, 2019
5.119
5.307
5.119
5.227
169,347
+0.13(+2.63%)
Aug 15, 2019
5.244
5.272
4.950
5.093
355,076
-0.15(-2.90%)
Aug 14, 2019
5.298
5.343
5.209
5.244
175,532
-0.19(-3.45%)
Aug 13, 2019
5.352
5.611
5.334
5.432
283,839
+0.04(+0.66%)
Aug 12, 2019
5.450
5.468
5.307
5.396
251,318
+0.00(+0.00%)
Aug 09, 2019
5.664
5.664
5.352
5.396
393,092
-0.29(-5.03%)
Aug 08, 2019
5.745
5.780
5.620
5.682
274,435
-0.01(-0.16%)
Aug 07, 2019
5.789
5.843
5.646
5.691
269,141
-0.19(-3.19%)
Aug 06, 2019
5.923
6.013
5.804
5.879
238,474
+0.02(+0.30%)
Aug 05, 2019
6.031
6.040
5.763
5.861
251,498
-0.32(-5.20%)
Aug 02, 2019
6.138
6.218
5.914
6.183
270,531
+0.02(+0.29%)
Aug 01, 2019
6.522
6.602
6.120
6.165
348,797
-0.39(-5.99%)
Jul 31, 2019
6.513
6.728
6.325
6.558
318,953
+0.04(+0.69%)
Jul 30, 2019
6.513
6.665
6.379
6.513
289,271
-0.09(-1.35%)
Jul 29, 2019
6.862
6.915
6.522
6.602
222,212
-0.25(-3.65%)
Jul 26, 2019
6.745
6.897
6.647
6.853
212,664
+0.13(+1.86%)
Jul 25, 2019
6.906
6.911
6.620
6.728
231,287
-0.14(-2.08%)
Jul 24, 2019
6.772
6.870
6.772
6.870
249,275
+0.07(+1.05%)
Jul 23, 2019
6.960
7.013
6.790
6.799
147,371
-0.18(-2.56%)
Jul 22, 2019
7.022
7.040
6.915
6.978
174,895
-0.03(-0.38%)
Jul 19, 2019
6.960
7.094
6.955
7.004
273,889
+0.04(+0.64%)
Jul 18, 2019
7.174
7.187
6.951
6.960
277,674
-0.25(-3.47%)
Jul 17, 2019
7.389
7.393
7.179
7.210
161,093
-0.16(-2.18%)
Jul 16, 2019
7.380
7.478
7.340
7.371
327,469
-0.01(-0.12%)
Jul 15, 2019
7.719
7.728
7.281
7.380
275,556
-0.32(-4.18%)
Jul 12, 2019
7.666
7.782
7.639
7.701
130,396
-0.03(-0.35%)
Jul 11, 2019
7.692
7.746
7.639
7.728
172,637
+0.07(+0.93%)
Jul 10, 2019
7.737
7.782
7.554
7.657
176,961
-0.01(-0.12%)
Jul 09, 2019
7.621
7.666
7.545
7.666
321,316
+0.01(+0.12%)
Jul 08, 2019
7.675
7.835
7.630
7.657
251,767
-0.03(-0.35%)
Jul 05, 2019
7.433
7.746
7.433
7.683
218,260
+0.23(+3.12%)
Jul 03, 2019
7.532
7.532
7.398
7.451
116,405
-0.04(-0.60%)
Jul 02, 2019
7.541
7.541
7.246
7.496
371,543
-0.03(-0.36%)
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.