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
Glencore International Plc ADR
(OP:
GLNCY
)
11.85
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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, 2021
8.510
8.600
8.490
8.550
188,998
-0.07(-0.81%)
Jun 29, 2021
8.638
8.670
8.610
8.620
205,490
+0.09(+1.06%)
Jun 28, 2021
8.640
8.660
8.530
8.530
194,449
-0.18(-2.07%)
Jun 25, 2021
8.770
8.790
8.680
8.710
151,607
-0.02(-0.23%)
Jun 24, 2021
8.674
8.740
8.610
8.730
293,658
+0.16(+1.87%)
Jun 23, 2021
8.720
8.760
8.570
8.570
209,572
+0.04(+0.47%)
Jun 22, 2021
8.490
8.560
8.430
8.530
343,593
+0.15(+1.79%)
Jun 21, 2021
8.230
8.390
8.210
8.380
251,321
+0.25(+3.08%)
Jun 18, 2021
8.210
8.260
8.080
8.130
392,448
-0.33(-3.93%)
Jun 17, 2021
8.590
8.630
8.360
8.463
373,280
-0.27(-3.06%)
Jun 16, 2021
8.820
8.940
8.695
8.730
544,501
-0.30(-3.32%)
Jun 15, 2021
8.940
9.060
8.890
9.030
391,323
-0.17(-1.85%)
Jun 14, 2021
9.180
9.240
9.160
9.200
149,223
-0.04(-0.48%)
Jun 11, 2021
9.250
9.270
9.190
9.244
170,608
+0.23(+2.60%)
Jun 10, 2021
9.030
9.130
8.980
9.010
128,001
+0.06(+0.67%)
Jun 09, 2021
8.990
9.000
8.910
8.950
200,370
-0.17(-1.86%)
Jun 08, 2021
9.090
9.140
9.015
9.120
113,517
+0.01(+0.11%)
Jun 07, 2021
9.230
9.230
9.100
9.110
248,970
-0.21(-2.25%)
Jun 04, 2021
9.290
9.350
9.254
9.320
147,662
+0.19(+2.08%)
Jun 03, 2021
9.170
9.180
9.070
9.130
334,712
-0.24(-2.56%)
Jun 02, 2021
9.340
9.430
9.290
9.370
257,727
+0.03(+0.32%)
Jun 01, 2021
9.340
9.400
9.300
9.340
554,078
+0.29(+3.20%)
May 28, 2021
9.070
9.120
9.030
9.050
326,933
-0.06(-0.66%)
May 27, 2021
9.030
9.120
9.010
9.110
446,361
+0.47(+5.44%)
May 26, 2021
8.540
8.660
8.510
8.640
387,364
+0.12(+1.41%)
May 25, 2021
8.630
8.690
8.520
8.520
870,236
-0.25(-2.85%)
May 24, 2021
8.720
8.810
8.680
8.770
435,527
+0.05(+0.57%)
May 21, 2021
8.820
8.835
8.690
8.720
281,310
-0.08(-0.91%)
May 20, 2021
8.740
8.830
8.690
8.800
419,585
-0.01(-0.11%)
May 19, 2021
8.790
8.900
8.690
8.810
318,931
-0.31(-3.40%)
May 18, 2021
9.270
9.280
9.090
9.120
394,683
-0.09(-0.98%)
May 17, 2021
9.070
9.230
9.010
9.210
374,007
+0.06(+0.66%)
May 14, 2021
9.060
9.150
9.030
9.150
281,676
+0.02(+0.22%)
May 13, 2021
9.090
9.200
8.980
9.130
427,045
-0.13(-1.40%)
May 12, 2021
9.300
9.480
9.210
9.260
540,144
-0.10(-1.07%)
May 11, 2021
9.040
9.360
9.000
9.360
401,948
+0.13(+1.41%)
May 10, 2021
9.300
9.330
9.170
9.230
748,356
+0.17(+1.88%)
May 07, 2021
8.850
9.060
8.820
9.060
555,728
+0.43(+4.98%)
May 06, 2021
8.580
8.640
8.470
8.630
270,056
+0.06(+0.70%)
May 05, 2021
8.450
8.610
8.420
8.570
352,755
+0.31(+3.75%)
May 04, 2021
8.260
8.328
8.140
8.260
266,796
+0.04(+0.49%)
May 03, 2021
8.160
8.230
8.100
8.220
176,828
+0.12(+1.48%)
Apr 30, 2021
8.250
8.260
8.100
8.100
173,700
-0.29(-3.51%)
Apr 29, 2021
8.430
8.430
8.260
8.395
317,713
-0.09(-1.00%)
Apr 28, 2021
8.410
8.500
8.380
8.480
319,353
+0.12(+1.44%)
Apr 27, 2021
8.340
8.420
8.330
8.360
229,765
-0.12(-1.42%)
Apr 26, 2021
8.400
8.500
8.370
8.480
258,442
+0.25(+3.04%)
Apr 23, 2021
8.080
8.240
8.080
8.230
120,500
+0.20(+2.49%)
Apr 22, 2021
8.160
8.160
7.990
8.030
180,073
-0.15(-1.83%)
Apr 21, 2021
8.090
8.240
7.990
8.180
209,194
+0.08(+0.99%)
Apr 20, 2021
8.270
8.300
8.010
8.100
403,246
-0.39(-4.59%)
Apr 19, 2021
8.370
8.490
8.370
8.490
332,457
+0.15(+1.80%)
Apr 16, 2021
8.300
8.340
8.230
8.340
292,100
-0.07(-0.83%)
Apr 15, 2021
8.349
8.410
8.300
8.410
566,197
+0.11(+1.33%)
Apr 14, 2021
8.110
8.310
8.110
8.300
453,712
+0.45(+5.73%)
Apr 13, 2021
7.830
7.870
7.790
7.850
274,302
+0.03(+0.38%)
Apr 12, 2021
7.860
7.860
7.770
7.820
114,525
-0.11(-1.39%)
Apr 09, 2021
7.900
7.935
7.860
7.930
139,900
-0.12(-1.43%)
Apr 08, 2021
8.000
8.060
7.930
8.045
96,006
+0.04(+0.50%)
Apr 07, 2021
7.970
8.060
7.940
8.005
115,641
-0.00(-0.06%)
Apr 06, 2021
8.100
8.135
7.993
8.010
104,866
-0.09(-1.11%)
Apr 05, 2021
8.160
8.160
7.890
8.100
237,623
+0.19(+2.41%)
Apr 01, 2021
7.865
7.910
7.800
7.910
214,600
+0.07(+0.89%)
Mar 31, 2021
7.850
7.900
7.790
7.840
181,007
+0.03(+0.38%)
Mar 30, 2021
7.780
7.840
7.750
7.810
160,480
+0.00(+0.00%)
Mar 29, 2021
7.720
7.850
7.710
7.810
305,319
-0.08(-1.01%)
Mar 26, 2021
7.660
7.895
7.660
7.890
250,900
+0.51(+6.98%)
Mar 25, 2021
7.280
7.390
7.200
7.375
331,682
-0.12(-1.67%)
Mar 24, 2021
7.430
7.620
7.410
7.500
444,140
+0.16(+2.18%)
Mar 23, 2021
7.520
7.550
7.340
7.340
390,987
-0.39(-5.05%)
Mar 22, 2021
7.780
7.795
7.670
7.730
225,963
-0.04(-0.51%)
Mar 19, 2021
7.690
7.820
7.590
7.770
314,300
-0.04(-0.51%)
Mar 18, 2021
7.880
7.970
7.800
7.810
241,274
-0.09(-1.14%)
Mar 17, 2021
7.815
7.950
7.775
7.900
166,582
+0.00(+0.00%)
Mar 16, 2021
7.940
7.950
7.820
7.900
278,797
-0.03(-0.38%)
Mar 15, 2021
7.932
7.970
7.770
7.930
502,750
-0.16(-1.92%)
Mar 12, 2021
7.924
8.090
7.924
8.085
205,900
+0.01(+0.06%)
Mar 11, 2021
7.950
8.080
7.920
8.080
285,591
+0.21(+2.62%)
Mar 10, 2021
7.823
7.900
7.770
7.874
254,268
+0.02(+0.31%)
Mar 09, 2021
7.830
7.940
7.730
7.850
423,716
-0.13(-1.63%)
Mar 08, 2021
7.940
8.050
7.880
7.980
313,026
+0.03(+0.38%)
Mar 05, 2021
8.050
8.060
7.700
7.950
322,300
+0.18(+2.27%)
Mar 04, 2021
8.000
8.060
7.680
7.774
673,682
-0.52(-6.23%)
Mar 03, 2021
8.280
8.360
8.191
8.290
301,125
-0.02(-0.24%)
Mar 02, 2021
8.265
8.350
8.250
8.310
259,547
+0.01(+0.12%)
Mar 01, 2021
8.200
8.300
8.170
8.300
562,342
+0.25(+3.11%)
Feb 26, 2021
8.220
8.235
8.010
8.050
644,000
-0.29(-3.48%)
Feb 25, 2021
8.645
8.669
8.270
8.340
346,731
-0.28(-3.25%)
Feb 24, 2021
8.436
8.620
8.360
8.620
641,391
+0.02(+0.23%)
Feb 23, 2021
8.340
8.610
8.150
8.600
646,973
+0.08(+0.89%)
Feb 22, 2021
8.352
8.670
8.340
8.524
1,319,792
+0.25(+3.08%)
Feb 19, 2021
8.280
8.430
8.260
8.270
1,019,200
+0.18(+2.22%)
Feb 18, 2021
8.160
8.180
8.000
8.090
593,055
+0.08(+1.00%)
Feb 17, 2021
8.030
8.100
7.900
8.010
408,411
+0.04(+0.50%)
Feb 16, 2021
7.930
8.010
7.930
7.970
898,450
+0.52(+6.98%)
Feb 12, 2021
7.280
7.450
7.259
7.450
274,600
+0.05(+0.68%)
Feb 11, 2021
7.380
7.430
7.331
7.399
509,682
-0.02(-0.28%)
Feb 10, 2021
7.550
7.600
7.335
7.420
291,496
+0.11(+1.50%)
Feb 09, 2021
7.260
7.320
7.200
7.310
367,040
+0.06(+0.83%)
Feb 08, 2021
7.260
7.310
7.210
7.250
419,694
+0.14(+1.97%)
Feb 05, 2021
7.040
7.120
6.950
7.110
266,200
+0.41(+6.05%)
Feb 04, 2021
6.710
6.730
6.660
6.705
259,745
-0.05(-0.74%)
Feb 03, 2021
6.680
6.770
6.650
6.755
288,345
+0.04(+0.66%)
Feb 02, 2021
6.650
6.760
6.590
6.710
355,500
-0.12(-1.76%)
Feb 01, 2021
6.890
6.900
6.750
6.830
530,232
+0.18(+2.71%)
Jan 29, 2021
6.820
6.820
6.625
6.650
430,400
-0.15(-2.21%)
Jan 28, 2021
6.790
6.880
6.700
6.800
346,368
+0.34(+5.34%)
Jan 27, 2021
6.580
6.600
6.380
6.455
888,530
-0.50(-7.12%)
Jan 26, 2021
7.005
7.016
6.920
6.950
247,816
-0.15(-2.11%)
Jan 25, 2021
6.910
7.100
6.850
7.100
525,049
-0.28(-3.73%)
Jan 22, 2021
7.350
7.400
7.310
7.375
734,500
-0.18(-2.45%)
Jan 21, 2021
7.700
7.700
7.510
7.560
438,216
-0.09(-1.18%)
Jan 20, 2021
7.630
7.660
7.560
7.650
278,898
+0.16(+2.14%)
Jan 19, 2021
7.530
7.530
7.400
7.490
524,514
-0.04(-0.47%)
Jan 15, 2021
7.610
7.630
7.445
7.525
211,700
-0.22(-2.82%)
Jan 14, 2021
7.640
7.770
7.640
7.744
435,255
+0.25(+3.38%)
Jan 13, 2021
7.570
7.570
7.490
7.490
251,383
-0.05(-0.66%)
Jan 12, 2021
7.350
7.550
7.320
7.540
365,877
+0.28(+3.79%)
Jan 11, 2021
7.200
7.310
7.180
7.265
335,475
-0.23(-3.00%)
Jan 08, 2021
7.480
7.510
7.380
7.490
280,000
-0.07(-0.93%)
Jan 07, 2021
7.420
7.590
7.400
7.560
261,126
+0.16(+2.16%)
Jan 06, 2021
7.350
7.470
7.300
7.400
477,313
+0.45(+6.47%)
Jan 05, 2021
6.740
6.950
6.730
6.950
367,364
+0.41(+6.27%)
Jan 04, 2021
6.710
6.750
6.537
6.540
300,264
+0.27(+4.31%)
Dec 31, 2020
6.270
6.270
6.270
205,603
-0.07(-1.10%)
Dec 30, 2020
6.330
6.400
6.330
6.340
205,603
+0.07(+1.12%)
Dec 29, 2020
6.360
6.360
6.250
6.270
281,585
-0.04(-0.68%)
Dec 28, 2020
6.500
6.500
6.290
6.313
130,193
+0.00(+0.05%)
Dec 24, 2020
6.400
6.400
6.290
6.310
82,700
-0.06(-0.94%)
Dec 23, 2020
6.300
6.380
6.280
6.370
191,214
+0.22(+3.58%)
Dec 22, 2020
6.210
6.210
6.120
6.150
397,296
-0.16(-2.54%)
Dec 21, 2020
6.180
6.340
6.150
6.310
570,491
-0.18(-2.77%)
Dec 18, 2020
6.500
6.513
6.460
6.490
205,300
-0.04(-0.54%)
Dec 17, 2020
6.530
6.560
6.480
6.525
310,520
+0.03(+0.38%)
Dec 16, 2020
6.550
6.550
6.460
6.500
167,410
+0.04(+0.68%)
Dec 15, 2020
6.330
6.470
6.250
6.456
250,461
+0.24(+3.79%)
Dec 14, 2020
6.290
6.330
6.220
6.220
298,410
-0.01(-0.16%)
Dec 11, 2020
6.240
6.280
6.170
6.230
125,100
-0.05(-0.80%)
Dec 10, 2020
6.240
6.350
6.240
6.280
260,074
-0.04(-0.63%)
Dec 09, 2020
6.380
6.400
6.260
6.320
608,609
+0.02(+0.32%)
Dec 08, 2020
6.260
6.320
6.240
6.300
292,588
-0.04(-0.63%)
Dec 07, 2020
6.340
6.400
6.310
6.340
396,144
-0.07(-1.09%)
Dec 04, 2020
6.290
6.430
6.290
6.410
520,900
+0.27(+4.40%)
Dec 03, 2020
6.140
6.220
6.100
6.140
373,515
+0.25(+4.24%)
Dec 02, 2020
5.850
5.920
5.820
5.890
275,262
+0.02(+0.34%)
Dec 01, 2020
5.780
5.880
5.780
5.870
295,401
+0.27(+4.82%)
Nov 30, 2020
5.700
5.740
5.590
5.600
235,645
-0.08(-1.41%)
Nov 27, 2020
5.640
5.700
5.610
5.680
283,000
-0.05(-0.87%)
Nov 25, 2020
5.610
5.740
5.580
5.730
346,300
+0.10(+1.78%)
Nov 24, 2020
5.560
5.640
5.530
5.630
323,623
+0.31(+5.93%)
Nov 23, 2020
5.280
5.330
5.240
5.315
302,163
+0.19(+3.61%)
Nov 20, 2020
5.120
5.160
5.100
5.130
214,900
+0.07(+1.38%)
Nov 19, 2020
4.980
5.060
4.960
5.060
116,246
+0.02(+0.40%)
Nov 18, 2020
5.100
5.150
5.040
5.040
168,106
-0.02(-0.40%)
Nov 17, 2020
5.070
5.076
5.005
5.060
171,063
-0.05(-0.98%)
Nov 16, 2020
5.120
5.130
5.050
5.110
152,696
+0.14(+2.82%)
Nov 13, 2020
4.910
4.980
4.880
4.970
127,700
+0.14(+2.90%)
Nov 12, 2020
4.840
4.923
4.820
4.830
124,606
-0.08(-1.63%)
Nov 11, 2020
4.910
4.970
4.870
4.910
170,045
+0.01(+0.20%)
Nov 10, 2020
4.860
4.950
4.860
4.900
301,268
+0.24(+5.15%)
Nov 09, 2020
4.840
4.845
4.620
4.660
458,105
+0.21(+4.72%)
Nov 06, 2020
4.355
4.450
4.320
4.450
172,800
+0.21(+4.87%)
Nov 05, 2020
4.180
4.290
4.180
4.244
151,692
+0.11(+2.75%)
Nov 04, 2020
4.130
4.200
4.080
4.130
130,776
-0.03(-0.72%)
Nov 03, 2020
4.150
4.200
4.120
4.160
145,459
+0.17(+4.13%)
Nov 02, 2020
4.000
4.030
3.980
3.995
182,356
-0.00(-0.12%)
Oct 30, 2020
3.990
4.000
3.920
4.000
167,200
-0.00(-0.12%)
Oct 29, 2020
3.940
4.040
3.900
4.005
354,850
+0.02(+0.50%)
Oct 28, 2020
4.030
4.040
3.960
3.985
655,475
-0.17(-3.98%)
Oct 27, 2020
4.180
4.180
4.120
4.150
102,857
-0.12(-2.81%)
Oct 26, 2020
4.320
4.350
4.230
4.270
126,624
-0.04(-1.01%)
Oct 23, 2020
4.340
4.350
4.290
4.314
129,200
+0.03(+0.78%)
Oct 22, 2020
4.230
4.310
4.230
4.280
134,624
-0.07(-1.61%)
Oct 21, 2020
4.340
4.430
4.325
4.350
212,022
+0.03(+0.69%)
Oct 20, 2020
4.270
4.360
4.260
4.320
477,222
+0.11(+2.61%)
Oct 19, 2020
4.210
4.300
4.180
4.210
181,118
+0.03(+0.72%)
Oct 16, 2020
4.160
4.190
4.120
4.180
184,300
+0.00(+0.00%)
Oct 15, 2020
4.130
4.180
4.110
4.180
142,291
-0.13(-3.02%)
Oct 14, 2020
4.310
4.360
4.310
4.310
122,382
+0.00(+0.00%)
Oct 13, 2020
4.330
4.330
4.280
4.310
105,398
-0.12(-2.71%)
Oct 12, 2020
4.470
4.470
4.420
4.430
136,447
-0.01(-0.23%)
Oct 09, 2020
4.520
4.550
4.440
4.440
118,100
+0.09(+2.07%)
Oct 08, 2020
4.400
4.410
4.330
4.350
111,804
+0.02(+0.46%)
Oct 07, 2020
4.320
4.370
4.250
4.330
74,289
+0.17(+4.09%)
Oct 06, 2020
4.270
4.290
4.150
4.160
152,139
-0.06(-1.54%)
Oct 05, 2020
4.190
4.230
4.160
4.225
86,694
+0.11(+2.80%)
Oct 02, 2020
4.040
4.160
4.010
4.110
118,800
+0.07(+1.73%)
Oct 01, 2020
4.070
4.070
4.020
4.040
301,300
-0.06(-1.46%)
Sep 30, 2020
4.140
4.180
4.080
4.100
315,225
-0.02(-0.49%)
Sep 29, 2020
4.150
4.160
4.090
4.120
220,120
-0.06(-1.53%)
Sep 28, 2020
4.280
4.280
4.180
4.184
192,176
-0.06(-1.32%)
Sep 25, 2020
4.210
4.250
4.180
4.240
101,200
-0.02(-0.47%)
Sep 24, 2020
4.247
4.300
4.220
4.260
133,865
+0.01(+0.24%)
Sep 23, 2020
4.390
4.400
4.240
4.250
260,863
-0.14(-3.30%)
Sep 22, 2020
4.415
4.440
4.330
4.395
150,603
-0.03(-0.57%)
Sep 21, 2020
4.470
4.470
4.350
4.420
358,486
-0.20(-4.33%)
Sep 18, 2020
4.670
4.690
4.600
4.620
235,500
-0.13(-2.74%)
Sep 17, 2020
4.680
4.761
4.670
4.750
79,741
-0.01(-0.17%)
Sep 16, 2020
4.780
4.790
4.730
4.758
465,767
+0.05(+1.02%)
Sep 15, 2020
4.770
4.780
4.700
4.710
449,403
+0.09(+1.95%)
Sep 14, 2020
4.610
4.630
4.590
4.620
158,387
+0.03(+0.65%)
Sep 11, 2020
4.550
4.620
4.520
4.590
198,000
+0.19(+4.32%)
Sep 10, 2020
4.480
4.530
4.370
4.400
131,480
-0.10(-2.22%)
Sep 09, 2020
4.500
4.520
4.480
4.500
89,655
+0.05(+1.12%)
Sep 08, 2020
4.460
4.500
4.400
4.450
198,623
-0.11(-2.41%)
Sep 04, 2020
4.445
4.600
4.430
4.560
206,800
+0.19(+4.35%)
Sep 03, 2020
4.490
4.520
4.330
4.370
450,214
-0.28(-6.02%)
Sep 02, 2020
4.630
4.650
4.570
4.650
215,086
+0.07(+1.53%)
Sep 01, 2020
4.550
4.600
4.510
4.580
263,594
-0.10(-2.24%)
Aug 31, 2020
4.740
4.770
4.650
4.685
683,888
+0.22(+5.04%)
Aug 28, 2020
4.430
4.480
4.430
4.460
2,859,600
+0.11(+2.53%)
Aug 27, 2020
4.485
4.500
4.340
4.350
2,365,813
-0.09(-1.98%)
Aug 26, 2020
4.380
4.440
4.370
4.438
208,261
+0.06(+1.32%)
Aug 25, 2020
4.420
4.440
4.340
4.380
226,028
-0.05(-1.13%)
Aug 24, 2020
4.460
4.460
4.410
4.430
128,006
+0.08(+1.84%)
Aug 21, 2020
4.370
4.370
4.330
4.350
279,100
-0.07(-1.58%)
Aug 20, 2020
4.390
4.440
4.370
4.420
137,978
-0.12(-2.64%)
Aug 19, 2020
4.530
4.610
4.520
4.540
277,850
+0.02(+0.44%)
Aug 18, 2020
4.570
4.570
4.480
4.520
108,113
+0.01(+0.23%)
Aug 17, 2020
4.490
4.521
4.480
4.510
102,314
+0.10(+2.37%)
Aug 14, 2020
4.440
4.443
4.400
4.405
184,900
-0.12(-2.76%)
Aug 13, 2020
4.560
4.590
4.500
4.530
137,667
-0.06(-1.31%)
Aug 12, 2020
4.620
4.660
4.580
4.590
49,732
+0.03(+0.66%)
Aug 11, 2020
4.570
4.630
4.550
4.560
224,816
+0.09(+2.01%)
Aug 10, 2020
4.440
4.470
4.420
4.470
145,600
-0.04(-0.89%)
Aug 07, 2020
4.530
4.543
4.470
4.510
259,200
-0.20(-4.33%)
Aug 06, 2020
4.750
4.770
4.680
4.714
252,122
-0.34(-6.65%)
Aug 05, 2020
4.900
5.090
4.880
5.050
585,323
+0.34(+7.22%)
Aug 04, 2020
4.640
4.730
4.640
4.710
142,400
+0.04(+0.86%)
Aug 03, 2020
4.610
4.670
4.570
4.670
205,957
+0.11(+2.41%)
Jul 31, 2020
4.610
4.630
4.480
4.560
387,300
-0.05(-1.08%)
Jul 30, 2020
4.560
4.640
4.495
4.610
130,105
-0.11(-2.33%)
Jul 29, 2020
4.700
4.750
4.660
4.720
79,696
+0.05(+1.07%)
Jul 28, 2020
4.670
4.700
4.630
4.670
161,608
-0.05(-1.06%)
Jul 27, 2020
4.690
4.770
4.690
4.720
214,571
+0.10(+2.15%)
Jul 24, 2020
4.590
4.650
4.560
4.620
133,100
+0.05(+1.11%)
Jul 23, 2020
4.620
4.630
4.550
4.570
253,675
+0.06(+1.33%)
Jul 22, 2020
4.480
4.520
4.460
4.510
175,278
-0.09(-1.96%)
Jul 21, 2020
4.600
4.640
4.575
4.600
183,918
+0.00(+0.00%)
Jul 20, 2020
4.530
4.610
4.530
4.600
138,902
+0.01(+0.22%)
Jul 17, 2020
4.560
4.590
4.524
4.590
185,400
+0.06(+1.32%)
Jul 16, 2020
4.510
4.560
4.500
4.530
206,655
-0.02(-0.44%)
Jul 15, 2020
4.610
4.630
4.510
4.550
302,089
+0.06(+1.34%)
Jul 14, 2020
4.330
4.500
4.320
4.490
108,841
+0.17(+3.94%)
Jul 13, 2020
4.450
4.480
4.315
4.320
3,818,625
-0.09(-2.04%)
Jul 10, 2020
4.390
4.410
4.355
4.410
200,700
+0.05(+1.15%)
Jul 09, 2020
4.380
4.430
4.307
4.360
220,849
+0.01(+0.23%)
Jul 08, 2020
4.330
4.350
4.280
4.350
201,341
+0.04(+0.93%)
Jul 07, 2020
4.320
4.360
4.300
4.310
85,673
-0.02(-0.46%)
Jul 06, 2020
4.280
4.330
4.270
4.330
199,288
+0.09(+2.12%)
Jul 02, 2020
4.260
4.340
4.210
4.240
174,700
+0.08(+1.92%)
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.