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 (%)
Jul 31, 2015
6.479
6.500
6.400
6.450
428,157
-0.06(-0.92%)
Jul 30, 2015
6.560
6.576
6.500
6.510
287,773
-0.07(-1.06%)
Jul 29, 2015
6.520
6.660
6.520
6.580
5,937,459
-0.03(-0.45%)
Jul 28, 2015
6.530
6.610
6.504
6.610
828,744
+0.33(+5.25%)
Jul 27, 2015
6.280
6.380
6.260
6.280
191,250
-0.17(-2.64%)
Jul 24, 2015
6.660
6.660
6.440
6.450
89,924
-0.27(-4.09%)
Jul 23, 2015
6.935
6.940
6.720
6.725
109,775
-0.32(-4.54%)
Jul 22, 2015
7.120
7.170
7.020
7.045
189,271
-0.32(-4.28%)
Jul 21, 2015
7.430
7.470
7.320
7.360
400,946
-0.05(-0.74%)
Jul 20, 2015
7.480
7.490
7.400
7.415
88,626
-0.04(-0.47%)
Jul 17, 2015
7.580
7.580
7.450
7.450
822,780
-0.18(-2.36%)
Jul 16, 2015
7.580
7.630
7.560
7.630
76,272
+0.01(+0.20%)
Jul 15, 2015
7.660
7.674
7.580
7.615
109,103
-0.14(-1.87%)
Jul 14, 2015
7.810
7.810
7.693
7.760
161,250
+0.01(+0.19%)
Jul 13, 2015
7.642
7.790
7.620
7.745
76,885
+0.25(+3.27%)
Jul 10, 2015
7.600
7.600
7.480
7.500
58,827
+0.19(+2.60%)
Jul 09, 2015
7.450
7.500
7.290
7.310
151,042
+0.04(+0.55%)
Jul 08, 2015
7.286
7.357
7.200
7.270
387,765
-0.01(-0.14%)
Jul 07, 2015
7.460
7.500
7.000
7.280
1,008,161
-0.37(-4.84%)
Jul 06, 2015
7.780
7.780
7.620
7.650
163,182
-0.23(-2.92%)
Jul 02, 2015
7.880
7.880
7.880
0
+0.05(+0.64%)
Jul 01, 2015
7.960
7.960
7.790
7.830
223,564
-0.21(-2.55%)
Jun 30, 2015
8.180
8.220
8.000
8.035
97,775
-0.19(-2.25%)
Jun 29, 2015
8.288
8.340
8.200
8.220
53,963
-0.12(-1.38%)
Jun 26, 2015
8.470
8.480
8.300
8.335
99,400
-0.16(-1.94%)
Jun 25, 2015
8.700
8.700
8.500
8.500
140,804
-0.16(-1.85%)
Jun 24, 2015
8.730
8.760
8.650
8.660
23,564
+0.02(+0.17%)
Jun 23, 2015
8.580
8.770
8.560
8.645
31,972
+0.12(+1.35%)
Jun 22, 2015
8.620
8.710
8.520
8.530
96,163
-0.09(-1.04%)
Jun 19, 2015
8.680
8.720
8.560
8.620
31,167
-0.18(-2.05%)
Jun 18, 2015
8.810
9.150
8.710
8.800
123,304
+0.16(+1.79%)
Jun 17, 2015
8.610
8.750
8.498
8.645
134,188
-0.05(-0.63%)
Jun 16, 2015
8.615
8.780
8.490
8.700
32,329
+0.09(+1.10%)
Jun 15, 2015
8.610
8.700
8.580
8.605
328,909
-0.16(-1.88%)
Jun 12, 2015
8.760
8.980
8.760
8.770
44,915
+0.00(+0.00%)
Jun 11, 2015
8.730
8.780
8.610
8.770
25,047
+0.05(+0.57%)
Jun 10, 2015
8.720
8.900
8.640
8.720
25,162
+0.28(+3.32%)
Jun 09, 2015
8.540
8.700
8.389
8.440
118,930
+0.08(+0.96%)
Jun 08, 2015
8.445
8.500
8.360
8.360
15,492
-0.14(-1.65%)
Jun 05, 2015
8.600
8.780
8.400
8.500
36,287
-0.34(-3.85%)
Jun 04, 2015
8.620
8.870
8.540
8.840
169,125
+0.01(+0.11%)
Jun 03, 2015
8.960
8.980
8.790
8.830
63,596
+0.02(+0.23%)
Jun 02, 2015
8.650
8.810
8.650
8.810
57,646
+0.18(+2.09%)
Jun 01, 2015
8.720
8.780
8.540
8.630
20,331
-0.22(-2.49%)
May 29, 2015
8.930
8.990
8.790
8.850
75,897
-0.02(-0.23%)
May 28, 2015
8.790
8.950
8.610
8.870
172,313
+0.10(+1.14%)
May 27, 2015
8.700
9.040
8.700
8.770
209,437
-0.28(-3.09%)
May 26, 2015
8.910
9.100
8.860
9.050
74,939
+0.05(+0.56%)
May 22, 2015
9.000
9.000
9.000
0
-0.21(-2.28%)
May 21, 2015
9.215
9.290
9.120
9.210
44,957
+0.10(+1.10%)
May 20, 2015
9.150
9.300
9.100
9.110
97,785
-0.19(-2.04%)
May 19, 2015
9.230
9.400
8.937
9.300
100,251
-0.11(-1.22%)
May 18, 2015
9.305
9.450
9.270
9.415
199,172
-0.02(-0.16%)
May 15, 2015
9.130
9.480
9.130
9.430
23,275
+0.04(+0.43%)
May 14, 2015
9.520
9.520
9.360
9.390
66,459
-0.12(-1.26%)
May 13, 2015
9.400
9.530
9.380
9.510
48,754
+0.09(+0.96%)
May 12, 2015
9.280
9.450
9.280
9.420
126,534
-0.08(-0.84%)
May 11, 2015
9.440
9.520
9.440
9.500
45,860
+0.20(+2.15%)
May 08, 2015
9.280
9.330
9.250
9.300
99,860
+0.04(+0.43%)
May 07, 2015
9.220
9.260
9.090
9.260
25,894
-0.14(-1.49%)
May 06, 2015
9.470
9.470
9.365
9.400
69,295
-0.09(-0.95%)
May 05, 2015
9.530
9.560
9.490
9.490
745,392
+0.00(+0.00%)
May 04, 2015
9.480
9.510
9.380
9.490
45,809
+0.01(+0.11%)
May 01, 2015
9.637
9.637
9.390
9.480
21,502
-0.02(-0.21%)
Apr 30, 2015
9.405
9.550
9.370
9.500
69,009
-0.18(-1.86%)
Apr 29, 2015
9.600
9.680
9.570
9.680
25,484
+0.07(+0.73%)
Apr 28, 2015
9.570
9.640
9.550
9.610
141,463
+0.15(+1.59%)
Apr 27, 2015
9.400
9.480
9.385
9.460
48,086
+0.09(+0.96%)
Apr 24, 2015
9.390
9.410
9.360
9.370
156,858
+0.25(+2.74%)
Apr 23, 2015
8.840
9.150
8.840
9.120
172,729
+0.26(+2.93%)
Apr 22, 2015
8.760
8.860
8.730
8.860
195,770
-0.10(-1.12%)
Apr 21, 2015
8.930
9.000
8.890
8.960
272,718
-0.03(-0.33%)
Apr 20, 2015
8.890
9.020
8.890
8.990
38,128
+0.07(+0.78%)
Apr 17, 2015
8.830
8.980
8.830
8.920
51,917
-0.14(-1.55%)
Apr 16, 2015
8.970
9.066
8.930
9.060
42,350
+0.25(+2.78%)
Apr 15, 2015
8.825
8.841
8.730
8.815
150,024
+0.16(+1.91%)
Apr 14, 2015
8.560
8.670
8.555
8.650
340,396
+0.35(+4.22%)
Apr 13, 2015
8.360
8.400
8.260
8.300
65,741
-0.15(-1.78%)
Apr 10, 2015
8.415
8.480
8.380
8.450
140,667
+0.00(+0.06%)
Apr 09, 2015
8.455
8.536
8.410
8.445
133,908
-0.02(-0.18%)
Apr 08, 2015
8.680
8.695
8.436
8.460
91,511
-0.07(-0.82%)
Apr 07, 2015
8.550
8.600
8.520
8.530
275,144
+0.09(+1.07%)
Apr 06, 2015
8.430
8.480
8.380
8.440
62,039
+0.11(+1.32%)
Apr 02, 2015
8.330
8.330
8.330
0
-0.05(-0.66%)
Apr 01, 2015
8.330
8.420
8.330
8.385
54,232
-0.09(-1.00%)
Mar 31, 2015
8.414
8.510
8.357
8.470
153,637
-0.20(-2.31%)
Mar 30, 2015
8.595
8.670
8.570
8.670
66,813
+0.14(+1.64%)
Mar 27, 2015
8.590
8.590
8.470
8.530
72,170
-0.24(-2.68%)
Mar 26, 2015
8.860
8.860
8.740
8.765
256,521
-0.18(-2.01%)
Mar 25, 2015
8.940
9.010
8.925
8.945
117,087
+0.04(+0.51%)
Mar 24, 2015
9.060
9.180
8.900
8.900
244,319
-0.28(-3.05%)
Mar 23, 2015
8.990
9.180
8.980
9.180
128,377
+0.29(+3.26%)
Mar 20, 2015
8.518
8.930
8.518
8.890
129,920
+0.56(+6.72%)
Mar 19, 2015
8.430
8.430
8.300
8.330
166,658
-0.14(-1.71%)
Mar 18, 2015
8.170
8.510
8.165
8.475
468,216
+0.13(+1.62%)
Mar 17, 2015
8.320
8.350
8.250
8.340
190,790
+0.12(+1.46%)
Mar 16, 2015
8.130
8.220
8.080
8.220
114,308
+0.02(+0.24%)
Mar 13, 2015
8.270
8.270
8.040
8.200
216,221
-0.31(-3.64%)
Mar 12, 2015
8.660
8.660
8.430
8.510
213,079
-0.03(-0.29%)
Mar 11, 2015
8.440
8.604
8.374
8.535
4,512,960
-0.06(-0.76%)
Mar 10, 2015
8.730
8.800
8.600
8.600
260,295
-0.35(-3.86%)
Mar 09, 2015
8.820
8.990
8.780
8.945
96,863
+0.26(+2.93%)
Mar 06, 2015
8.750
8.750
8.590
8.690
183,489
-0.16(-1.81%)
Mar 05, 2015
8.790
8.880
8.760
8.850
149,654
+0.21(+2.37%)
Mar 04, 2015
8.670
8.565
8.645
2,121,896
-0.16(-1.76%)
Mar 03, 2015
8.970
8.987
8.820
8.800
149,295
-0.41(-4.45%)
Mar 02, 2015
9.180
9.210
9.160
9.210
25,005
+0.04(+0.44%)
Feb 27, 2015
9.250
9.280
9.170
9.170
46,854
-0.02(-0.22%)
Feb 26, 2015
9.310
9.310
9.140
9.190
308,204
-0.04(-0.43%)
Feb 25, 2015
9.260
9.260
9.150
9.230
1,011,822
+0.14(+1.54%)
Feb 24, 2015
9.030
9.140
8.990
9.090
204,901
+0.25(+2.83%)
Feb 23, 2015
8.810
8.860
8.785
8.840
31,226
-0.17(-1.89%)
Feb 20, 2015
8.863
9.010
8.850
9.010
49,760
+0.32(+3.68%)
Feb 19, 2015
8.770
8.770
8.680
8.690
178,726
-0.30(-3.34%)
Feb 18, 2015
8.765
8.990
8.755
8.990
79,089
+0.15(+1.70%)
Feb 17, 2015
8.700
8.850
8.670
8.840
26,214
-0.01(-0.11%)
Feb 13, 2015
8.850
8.850
8.850
0
+0.30(+3.51%)
Feb 12, 2015
8.490
8.580
8.450
8.550
180,548
+0.32(+3.83%)
Feb 11, 2015
8.200
8.270
8.130
8.235
65,617
+0.02(+0.30%)
Feb 10, 2015
8.280
8.280
8.170
8.210
72,268
-0.07(-0.91%)
Feb 09, 2015
8.187
8.355
8.187
8.285
162,165
+0.21(+2.66%)
Feb 06, 2015
8.050
8.100
7.976
8.070
178,827
-0.13(-1.59%)
Feb 05, 2015
8.000
8.230
8.000
8.200
52,783
+0.19(+2.37%)
Feb 04, 2015
7.900
8.090
7.840
8.010
413,391
-0.15(-1.84%)
Feb 03, 2015
7.950
8.160
7.930
8.160
309,861
+0.58(+7.65%)
Feb 02, 2015
7.521
7.580
7.520
7.580
64,436
+0.17(+2.23%)
Jan 30, 2015
7.380
7.510
7.360
7.415
373,409
-0.08(-1.13%)
Jan 29, 2015
7.610
7.630
7.460
7.500
163,786
-0.24(-3.10%)
Jan 28, 2015
7.790
7.830
7.670
7.740
1,296,388
+0.07(+0.91%)
Jan 27, 2015
7.660
7.730
7.630
7.670
96,869
+0.09(+1.25%)
Jan 26, 2015
7.450
7.620
7.420
7.575
151,370
+0.16(+2.16%)
Jan 23, 2015
7.460
7.502
7.400
7.415
132,061
-0.56(-7.02%)
Jan 22, 2015
8.010
8.120
7.920
7.975
1,048,081
+0.17(+2.11%)
Jan 21, 2015
7.590
7.810
7.590
7.810
882,830
+0.02(+0.26%)
Jan 20, 2015
7.780
7.800
7.710
7.790
340,723
+0.11(+1.43%)
Jan 16, 2015
7.680
7.680
7.680
0
+0.41(+5.64%)
Jan 15, 2015
7.210
7.270
418,061
-0.18(-2.42%)
Jan 14, 2015
7.304
7.550
7.290
7.450
9,789,547
-0.62(-7.68%)
Jan 13, 2015
8.070
173,018
-0.38(-4.50%)
Jan 12, 2015
8.490
8.540
8.392
8.450
178,269
-0.21(-2.42%)
Jan 09, 2015
8.655
8.700
8.600
8.660
187,363
-0.15(-1.70%)
Jan 08, 2015
8.690
8.830
8.690
8.810
27,663
+0.23(+2.68%)
Jan 07, 2015
8.580
8.640
8.520
8.580
62,986
+0.00(+0.00%)
Jan 06, 2015
8.610
8.670
8.539
8.580
1,628,168
+0.00(+0.00%)
Jan 05, 2015
8.700
8.700
8.560
8.580
181,949
-0.50(-5.49%)
Jan 02, 2015
9.090
9.110
9.030
9.079
91,522
-0.15(-1.64%)
Dec 31, 2014
9.230
9.230
9.230
0
-0.09(-0.97%)
Dec 30, 2014
9.270
9.350
9.270
9.320
318,160
-0.01(-0.11%)
Dec 29, 2014
9.338
9.345
9.310
9.330
952,750
-0.02(-0.21%)
Dec 26, 2014
9.380
9.390
9.310
9.350
35,581
+0.03(+0.29%)
Dec 24, 2014
9.322
9.322
9.322
0
+0.06(+0.67%)
Dec 23, 2014
9.250
9.315
9.237
9.260
469,329
+0.04(+0.43%)
Dec 22, 2014
9.350
9.350
9.209
9.220
199,335
-0.12(-1.34%)
Dec 19, 2014
9.100
9.370
9.100
9.345
138,898
+0.28(+3.09%)
Dec 18, 2014
9.236
9.236
8.964
9.065
211,219
-0.02(-0.17%)
Dec 17, 2014
8.960
9.230
8.950
9.080
236,064
+0.23(+2.66%)
Dec 16, 2014
8.980
8.845
4,580,399
+0.18(+2.02%)
Dec 15, 2014
8.850
8.850
8.660
8.670
62,497
-0.27(-2.97%)
Dec 12, 2014
9.040
9.080
8.920
8.935
308,278
-0.27(-2.93%)
Dec 11, 2014
9.200
9.252
9.160
9.205
140,464
-0.29(-3.11%)
Dec 10, 2014
9.630
9.634
9.490
9.500
3,435,413
-0.30(-3.06%)
Dec 09, 2014
9.780
9.820
9.670
9.800
2,882,163
+0.08(+0.82%)
Dec 08, 2014
9.820
9.830
9.700
9.720
42,649
-0.12(-1.22%)
Dec 05, 2014
9.900
9.907
9.790
9.840
80,349
-0.18(-1.80%)
Dec 04, 2014
10.00
10.06
9.950
10.02
27,640
-0.10(-0.99%)
Dec 03, 2014
10.04
10.16
10.03
10.12
43,940
+0.19(+1.96%)
Dec 02, 2014
10.02
10.02
9.900
9.925
336,990
-0.00(-0.05%)
Dec 01, 2014
10.00
10.10
9.890
9.930
89,629
-0.02(-0.20%)
Nov 28, 2014
10.12
10.12
9.950
9.950
39,120
-0.47(-4.51%)
Nov 26, 2014
10.42
10.42
10.42
0
+0.02(+0.19%)
Nov 25, 2014
10.38
10.44
10.32
10.40
29,520
+0.03(+0.24%)
Nov 24, 2014
10.48
10.48
10.36
10.38
160,489
-0.14(-1.38%)
Nov 21, 2014
10.51
10.55
10.45
10.52
61,542
+0.41(+4.06%)
Nov 20, 2014
10.00
10.17
10.00
10.11
42,021
-0.18(-1.75%)
Nov 19, 2014
10.31
10.34
10.25
10.29
39,178
-0.08(-0.77%)
Nov 18, 2014
10.38
10.41
10.30
10.37
82,230
-0.01(-0.10%)
Nov 17, 2014
10.37
10.40
10.34
10.38
20,672
+0.06(+0.58%)
Nov 14, 2014
10.18
10.32
10.18
10.32
80,387
+0.04(+0.44%)
Nov 13, 2014
10.32
10.33
10.26
10.28
39,175
-0.12(-1.11%)
Nov 12, 2014
10.34
10.41
10.32
10.39
188,647
+0.03(+0.24%)
Nov 11, 2014
10.25
10.39
10.25
10.37
2,301,052
+0.09(+0.83%)
Nov 10, 2014
10.35
10.36
10.28
10.28
38,662
-0.04(-0.39%)
Nov 07, 2014
10.24
10.34
10.22
10.32
1,746,296
+0.29(+2.89%)
Nov 06, 2014
10.12
10.17
10.03
10.03
2,331,390
+0.04(+0.45%)
Nov 05, 2014
9.906
10.05
9.890
9.985
55,001
+0.02(+0.25%)
Nov 04, 2014
10.03
10.03
9.870
9.960
2,074,429
-0.09(-0.90%)
Nov 03, 2014
10.18
10.18
10.00
10.05
126,260
-0.25(-2.43%)
Oct 31, 2014
10.04
10.31
10.04
10.30
74,709
+0.21(+2.03%)
Oct 30, 2014
10.02
10.20
10.02
10.10
48,314
-0.18(-1.80%)
Oct 29, 2014
10.53
10.53
10.27
10.28
38,209
-0.05(-0.48%)
Oct 28, 2014
10.24
10.40
10.24
10.33
90,138
+0.32(+3.20%)
Oct 27, 2014
9.980
10.07
10.23
10.01
67,209
-0.22(-2.15%)
Oct 24, 2014
10.15
10.23
10.14
10.23
9,545
+0.00(+0.00%)
Oct 23, 2014
10.25
10.29
10.21
10.23
32,716
+0.00(+0.00%)
Oct 22, 2014
10.28
10.30
10.16
10.23
26,210
-0.19(-1.82%)
Oct 21, 2014
10.40
10.46
10.36
10.42
65,450
+0.25(+2.46%)
Oct 20, 2014
10.24
10.29
10.17
10.17
158,760
-0.12(-1.12%)
Oct 17, 2014
10.34
10.40
10.19
10.29
34,243
+0.13(+1.24%)
Oct 16, 2014
9.940
10.26
9.940
10.16
189,543
-0.09(-0.88%)
Oct 15, 2014
10.07
10.26
9.917
10.25
24,046
-0.09(-0.83%)
Oct 14, 2014
10.33
10.42
10.29
10.34
94,481
+0.15(+1.48%)
Oct 13, 2014
10.23
10.34
10.12
10.19
83,192
+0.21(+2.16%)
Oct 10, 2014
10.02
10.09
9.920
9.970
190,404
-0.24(-2.40%)
Oct 09, 2014
10.62
10.62
10.19
10.21
82,369
-0.46(-4.26%)
Oct 08, 2014
10.54
10.80
10.43
10.67
41,996
+0.05(+0.52%)
Oct 07, 2014
10.73
10.73
10.60
10.62
29,258
-0.56(-5.01%)
Oct 06, 2014
10.82
11.50
10.81
11.18
69,508
+0.59(+5.52%)
Oct 03, 2014
10.56
10.63
10.48
10.59
26,911
-0.15(-1.44%)
Oct 02, 2014
10.70
10.75
10.59
10.74
101,593
-0.03(-0.23%)
Oct 01, 2014
10.85
10.91
10.74
10.77
14,013
-0.30(-2.75%)
Sep 30, 2014
11.00
11.13
11.00
11.07
160,704
+0.06(+0.54%)
Sep 29, 2014
10.92
11.06
10.91
11.02
87,005
-0.06(-0.59%)
Sep 26, 2014
11.03
11.08
10.97
11.08
51,982
-0.08(-0.76%)
Sep 25, 2014
11.13
11.20
11.04
11.16
4,545,356
-0.22(-1.93%)
Sep 24, 2014
11.29
11.41
11.16
11.38
127,821
+0.13(+1.16%)
Sep 23, 2014
11.23
11.27
11.22
11.26
45,796
+0.09(+0.81%)
Sep 22, 2014
11.34
11.34
11.11
11.16
81,409
-0.51(-4.33%)
Sep 19, 2014
11.75
11.77
11.66
11.67
65,870
+0.01(+0.09%)
Sep 18, 2014
11.65
11.69
11.62
11.66
54,478
+0.13(+1.17%)
Sep 17, 2014
11.61
11.61
11.50
11.53
42,882
-0.03(-0.22%)
Sep 16, 2014
11.40
11.57
11.35
11.55
36,739
+0.02(+0.21%)
Sep 15, 2014
11.49
11.53
11.46
11.53
141,527
-0.09(-0.81%)
Sep 12, 2014
11.57
11.64
11.57
11.62
4,458,094
-0.08(-0.68%)
Sep 11, 2014
11.65
11.72
11.61
11.70
1,997,346
-0.07(-0.55%)
Sep 10, 2014
11.75
11.78
11.63
11.77
169,526
+0.04(+0.30%)
Sep 09, 2014
11.79
11.82
11.67
11.73
257,050
-0.09(-0.79%)
Sep 08, 2014
11.89
11.91
11.80
11.82
19,203
-0.17(-1.38%)
Sep 05, 2014
12.01
11.89
11.99
62,632
-0.09(-0.75%)
Sep 04, 2014
12.17
12.21
12.06
12.08
25,394
-0.06(-0.54%)
Sep 03, 2014
12.17
12.22
12.10
12.14
23,829
+0.05(+0.45%)
Sep 02, 2014
12.08
12.09
12.02
12.09
24,360
+0.14(+1.17%)
Aug 29, 2014
11.95
11.95
11.95
0
+0.08(+0.67%)
Aug 28, 2014
11.99
11.99
11.85
11.87
1,458,245
-0.28(-2.30%)
Aug 27, 2014
12.18
12.18
12.06
12.15
530,356
+0.17(+1.42%)
Aug 26, 2014
11.96
12.09
11.91
11.98
1,103,707
+0.00(+0.00%)
Aug 25, 2014
12.01
11.97
11.98
98,933
+0.07(+0.59%)
Aug 22, 2014
11.95
11.98
11.86
11.91
19,036
-0.12(-1.00%)
Aug 21, 2014
12.04
12.04
11.96
12.03
45,129
+0.04(+0.38%)
Aug 20, 2014
11.95
12.02
11.93
11.98
40,206
+0.05(+0.46%)
Aug 19, 2014
11.97
11.97
11.90
11.93
563,196
-0.23(-1.93%)
Aug 18, 2014
12.14
12.16
12.13
12.16
30,423
+0.11(+0.95%)
Aug 15, 2014
12.07
12.07
11.98
12.05
17,202
+0.01(+0.08%)
Aug 14, 2014
12.16
11.99
12.04
21,279
-0.12(-0.99%)
Aug 13, 2014
12.15
12.20
12.10
12.16
22,074
-0.39(-3.15%)
Aug 12, 2014
12.49
12.58
12.49
12.55
62,918
+0.04(+0.28%)
Aug 11, 2014
12.51
12.58
12.37
12.52
1,072,874
+0.20(+1.62%)
Aug 08, 2014
12.19
12.29
12.13
12.32
1,037,777
+0.27(+2.24%)
Aug 07, 2014
12.10
12.11
11.98
12.05
1,373,467
-0.06(-0.50%)
Aug 06, 2014
12.04
12.12
12.03
12.11
999,762
+0.03(+0.25%)
Aug 05, 2014
12.06
12.11
11.97
12.08
16,373
-0.12(-0.94%)
Aug 04, 2014
12.09
12.23
12.07
12.20
22,678
+0.21(+1.79%)
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.