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
Mrc Global Inc
(NY:
MRC
)
11.51
+0.08 (+0.70%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2023
11.25
11.35
11.21
11.29
290,156
+0.09(+0.80%)
Jul 28, 2023
11.16
11.23
11.09
11.20
313,262
+0.18(+1.63%)
Jul 27, 2023
11.23
11.23
10.97
11.02
416,265
-0.18(-1.61%)
Jul 26, 2023
11.31
11.45
11.17
11.20
425,483
-0.12(-1.06%)
Jul 25, 2023
11.09
11.39
11.05
11.32
493,889
+0.15(+1.34%)
Jul 24, 2023
10.82
11.19
10.77
11.17
446,151
+0.40(+3.71%)
Jul 21, 2023
10.97
11.03
10.67
10.77
1,826,291
-0.07(-0.65%)
Jul 20, 2023
11.10
11.10
10.75
10.84
606,699
-0.17(-1.54%)
Jul 19, 2023
11.00
11.10
10.88
11.01
802,381
-0.04(-0.36%)
Jul 18, 2023
10.83
11.16
10.83
11.05
504,435
+0.25(+2.31%)
Jul 17, 2023
10.57
10.81
10.56
10.80
475,104
+0.26(+2.47%)
Jul 14, 2023
10.54
10.58
10.27
10.54
595,597
-0.05(-0.47%)
Jul 13, 2023
10.38
10.60
10.31
10.59
568,819
+0.21(+2.02%)
Jul 12, 2023
10.29
10.46
10.22
10.38
345,913
+0.28(+2.77%)
Jul 11, 2023
9.990
10.14
9.900
10.10
321,299
+0.14(+1.41%)
Jul 10, 2023
9.840
10.10
9.840
9.960
275,525
+0.03(+0.30%)
Jul 07, 2023
9.450
10.01
9.450
9.930
665,159
+0.47(+4.97%)
Jul 06, 2023
9.620
9.720
9.260
9.460
435,637
-0.30(-3.07%)
Jul 05, 2023
10.00
10.06
9.760
9.760
285,115
-0.38(-3.75%)
Jul 03, 2023
10.00
10.17
9.970
10.14
147,912
+0.07(+0.70%)
Jun 30, 2023
10.35
10.35
10.03
10.07
567,706
-0.14(-1.37%)
Jun 29, 2023
10.17
10.40
10.17
10.21
601,271
+0.04(+0.39%)
Jun 28, 2023
10.40
10.40
10.11
10.17
377,557
-0.25(-2.40%)
Jun 27, 2023
10.27
10.60
10.21
10.42
966,162
+0.16(+1.56%)
Jun 26, 2023
10.22
10.50
10.11
10.26
784,754
+0.00(+0.00%)
Jun 23, 2023
9.850
10.33
9.850
10.26
3,029,807
+0.18(+1.79%)
Jun 22, 2023
10.06
10.18
9.920
10.08
438,570
-0.03(-0.30%)
Jun 21, 2023
9.910
10.19
9.880
10.11
359,543
+0.14(+1.40%)
Jun 20, 2023
9.890
9.980
9.710
9.970
386,110
+0.03(+0.30%)
Jun 16, 2023
10.17
10.17
9.925
9.940
721,777
-0.10(-1.00%)
Jun 15, 2023
9.820
10.12
9.820
10.04
377,980
+0.14(+1.41%)
Jun 14, 2023
10.14
10.22
9.780
9.900
402,222
-0.21(-2.08%)
Jun 13, 2023
9.940
10.33
9.930
10.11
385,767
+0.20(+2.02%)
Jun 12, 2023
9.770
9.970
9.670
9.910
418,683
+0.14(+1.43%)
Jun 09, 2023
9.890
9.890
9.600
9.770
510,671
-0.09(-0.91%)
Jun 08, 2023
9.840
9.970
9.700
9.860
882,448
-0.07(-0.70%)
Jun 07, 2023
9.660
10.00
9.630
9.930
673,143
+0.37(+3.87%)
Jun 06, 2023
9.180
9.650
9.140
9.560
928,953
+0.30(+3.24%)
Jun 05, 2023
9.460
9.510
9.200
9.260
419,477
-0.15(-1.59%)
Jun 02, 2023
9.110
9.560
9.100
9.410
622,777
+0.53(+5.97%)
Jun 01, 2023
8.700
8.940
8.620
8.880
665,098
+0.19(+2.19%)
May 31, 2023
8.810
8.850
8.580
8.690
860,898
-0.18(-2.03%)
May 30, 2023
9.090
9.140
8.845
8.870
423,728
-0.28(-3.06%)
May 26, 2023
9.050
9.180
9.005
9.150
339,490
+0.11(+1.22%)
May 25, 2023
8.990
9.135
8.840
9.040
531,643
-0.10(-1.09%)
May 24, 2023
9.220
9.220
8.990
9.140
446,674
-0.11(-1.19%)
May 23, 2023
9.060
9.350
9.030
9.250
587,055
+0.10(+1.09%)
May 22, 2023
9.110
9.200
9.065
9.150
368,666
+0.09(+0.99%)
May 19, 2023
9.360
9.365
9.015
9.060
400,545
-0.20(-2.16%)
May 18, 2023
8.940
9.310
8.870
9.260
502,851
+0.32(+3.58%)
May 17, 2023
8.850
9.000
8.800
8.940
431,616
+0.20(+2.29%)
May 16, 2023
8.730
8.860
8.670
8.740
552,660
-0.08(-0.91%)
May 15, 2023
8.700
8.965
8.695
8.820
485,377
+0.14(+1.61%)
May 12, 2023
8.610
8.720
8.510
8.680
572,887
+0.13(+1.52%)
May 11, 2023
8.600
8.770
8.490
8.550
597,170
-0.22(-2.51%)
May 10, 2023
9.090
9.100
8.575
8.770
574,575
-0.12(-1.35%)
May 09, 2023
9.110
9.340
8.730
8.890
681,968
-0.12(-1.33%)
May 08, 2023
9.000
9.110
8.885
9.010
575,873
+0.15(+1.69%)
May 05, 2023
8.910
9.050
8.810
8.860
436,173
+0.23(+2.67%)
May 04, 2023
8.940
9.015
8.600
8.630
543,586
-0.40(-4.43%)
May 03, 2023
9.200
9.335
9.000
9.030
677,713
-0.21(-2.27%)
May 02, 2023
9.540
9.600
9.060
9.240
576,776
-0.43(-4.45%)
May 01, 2023
9.690
9.895
9.650
9.670
575,782
-0.07(-0.72%)
Apr 28, 2023
9.590
9.855
9.570
9.740
539,199
+0.13(+1.35%)
Apr 27, 2023
9.650
9.710
9.470
9.610
586,609
-0.05(-0.52%)
Apr 26, 2023
9.640
9.820
9.460
9.660
753,495
-0.09(-0.92%)
Apr 25, 2023
9.900
10.05
9.720
9.750
629,028
-0.31(-3.08%)
Apr 24, 2023
9.550
10.21
9.505
10.06
772,502
+0.67(+7.14%)
Apr 21, 2023
9.470
9.530
9.220
9.390
574,398
-0.07(-0.74%)
Apr 20, 2023
9.390
9.500
9.310
9.460
432,999
-0.05(-0.53%)
Apr 19, 2023
9.140
9.595
9.100
9.510
839,458
+0.29(+3.15%)
Apr 18, 2023
9.360
9.470
9.155
9.220
740,410
-0.10(-1.07%)
Apr 17, 2023
9.400
9.460
9.300
9.320
447,253
-0.14(-1.48%)
Apr 14, 2023
9.300
9.649
9.265
9.460
1,098,263
+0.24(+2.60%)
Apr 13, 2023
9.300
9.335
9.196
9.220
434,736
-0.04(-0.43%)
Apr 12, 2023
9.350
9.380
9.170
9.260
557,648
+0.07(+0.76%)
Apr 11, 2023
9.380
9.460
9.160
9.190
333,692
-0.13(-1.39%)
Apr 10, 2023
9.240
9.470
9.220
9.320
515,043
+0.02(+0.22%)
Apr 06, 2023
9.380
9.400
9.210
9.300
445,734
-0.15(-1.59%)
Apr 05, 2023
9.670
9.830
9.370
9.450
667,358
-0.33(-3.37%)
Apr 04, 2023
10.06
10.14
9.660
9.780
585,439
-0.23(-2.30%)
Apr 03, 2023
9.940
10.23
9.885
10.01
671,455
+0.29(+2.98%)
Mar 31, 2023
9.600
9.730
9.440
9.720
776,886
+0.13(+1.36%)
Mar 30, 2023
9.590
9.645
9.460
9.590
404,897
+0.12(+1.27%)
Mar 29, 2023
9.620
9.640
9.395
9.470
329,510
+0.01(+0.11%)
Mar 28, 2023
9.310
9.525
9.290
9.460
301,946
+0.11(+1.18%)
Mar 27, 2023
9.320
9.435
9.150
9.350
364,469
+0.24(+2.63%)
Mar 24, 2023
8.790
9.230
8.750
9.110
650,289
+0.15(+1.67%)
Mar 23, 2023
9.100
9.320
8.880
8.960
563,882
-0.09(-0.99%)
Mar 22, 2023
9.330
9.360
9.040
9.050
634,898
-0.21(-2.27%)
Mar 21, 2023
9.190
9.370
9.135
9.260
617,845
+0.38(+4.28%)
Mar 20, 2023
8.810
9.040
8.750
8.880
791,142
+0.16(+1.83%)
Mar 17, 2023
8.880
8.930
8.660
8.720
1,204,068
-0.25(-2.79%)
Mar 16, 2023
8.560
9.080
8.480
8.970
935,667
+0.14(+1.59%)
Mar 15, 2023
9.100
9.120
8.555
8.830
1,498,616
-0.67(-7.05%)
Mar 14, 2023
9.830
9.850
9.360
9.500
658,527
+0.04(+0.42%)
Mar 13, 2023
9.620
9.700
9.240
9.460
914,626
-0.47(-4.73%)
Mar 10, 2023
10.63
10.66
9.845
9.930
792,237
-0.77(-7.20%)
Mar 09, 2023
11.21
11.28
10.68
10.70
615,884
-0.49(-4.38%)
Mar 08, 2023
11.23
11.23
10.93
11.19
665,548
-0.02(-0.18%)
Mar 07, 2023
11.20
11.23
11.01
11.21
516,332
-0.03(-0.27%)
Mar 06, 2023
11.71
11.73
11.04
11.24
888,223
-0.56(-4.75%)
Mar 03, 2023
11.45
11.80
11.34
11.80
638,525
+0.31(+2.70%)
Mar 02, 2023
11.24
11.60
11.17
11.49
560,825
+0.17(+1.50%)
Mar 01, 2023
11.13
11.32
11.09
11.32
515,980
+0.12(+1.07%)
Feb 28, 2023
11.25
11.65
11.19
11.20
685,368
+0.04(+0.36%)
Feb 27, 2023
11.06
11.35
10.90
11.16
758,645
+0.27(+2.48%)
Feb 24, 2023
10.96
11.04
10.82
10.89
516,727
-0.27(-2.42%)
Feb 23, 2023
11.32
11.36
11.14
11.16
725,398
-0.03(-0.27%)
Feb 22, 2023
11.40
11.55
11.17
11.19
787,213
-0.17(-1.50%)
Feb 21, 2023
11.35
11.49
11.21
11.36
723,942
-0.14(-1.22%)
Feb 17, 2023
11.71
11.73
11.44
11.50
1,008,834
-0.22(-1.88%)
Feb 16, 2023
12.00
12.11
11.71
11.72
1,265,817
-0.43(-3.54%)
Feb 15, 2023
12.68
12.72
12.06
12.15
1,113,867
-0.71(-5.52%)
Feb 14, 2023
13.07
13.23
11.33
12.86
1,785,647
-0.53(-3.96%)
Feb 13, 2023
13.25
13.70
13.12
13.39
1,548,528
+0.12(+0.90%)
Feb 10, 2023
13.10
13.37
13.10
13.27
681,506
+0.17(+1.30%)
Feb 09, 2023
13.38
13.58
13.10
13.10
725,435
-0.21(-1.58%)
Feb 08, 2023
13.74
13.80
13.28
13.31
631,684
-0.50(-3.62%)
Feb 07, 2023
13.18
13.90
13.13
13.81
1,098,757
+0.66(+5.02%)
Feb 06, 2023
13.31
13.31
13.00
13.15
363,245
-0.15(-1.13%)
Feb 03, 2023
13.08
13.38
12.97
13.30
872,571
+0.12(+0.91%)
Feb 02, 2023
13.45
13.55
13.14
13.18
806,570
-0.16(-1.20%)
Feb 01, 2023
13.58
13.73
12.96
13.34
787,229
-0.26(-1.91%)
Jan 31, 2023
12.95
13.60
12.83
13.60
1,442,245
+0.68(+5.26%)
Jan 30, 2023
12.71
13.08
12.63
12.92
707,094
+0.10(+0.78%)
Jan 27, 2023
12.77
12.97
12.60
12.82
870,057
+0.24(+1.91%)
Jan 26, 2023
12.62
12.73
12.13
12.58
403,810
+0.09(+0.72%)
Jan 25, 2023
11.91
12.58
11.87
12.49
689,731
+0.44(+3.65%)
Jan 24, 2023
12.08
12.18
11.86
12.05
404,154
+0.01(+0.08%)
Jan 23, 2023
11.95
12.16
11.90
12.04
445,717
+0.16(+1.35%)
Jan 20, 2023
11.88
12.06
11.68
11.88
398,990
+0.14(+1.19%)
Jan 19, 2023
11.60
11.84
11.53
11.74
382,483
+0.01(+0.09%)
Jan 18, 2023
12.18
12.32
11.71
11.73
429,434
-0.32(-2.66%)
Jan 17, 2023
12.17
12.25
12.05
12.05
341,241
-0.14(-1.15%)
Jan 13, 2023
12.29
12.45
12.12
12.19
247,288
-0.15(-1.22%)
Jan 12, 2023
12.12
12.44
12.04
12.34
364,441
+0.29(+2.41%)
Jan 11, 2023
12.21
12.39
11.98
12.05
386,298
-0.11(-0.90%)
Jan 10, 2023
11.82
12.21
11.82
12.16
347,840
+0.28(+2.36%)
Jan 09, 2023
11.69
12.05
11.64
11.88
427,173
+0.39(+3.39%)
Jan 06, 2023
11.37
11.75
11.31
11.49
277,182
+0.32(+2.86%)
Jan 05, 2023
11.29
11.44
11.07
11.17
309,919
-0.15(-1.33%)
Jan 04, 2023
11.23
11.38
11.13
11.32
382,932
+0.12(+1.07%)
Jan 03, 2023
11.62
11.65
11.04
11.20
527,658
-0.38(-3.28%)
Dec 30, 2022
11.47
11.66
11.41
11.58
468,160
-0.02(-0.17%)
Dec 29, 2022
11.46
11.65
11.30
11.60
312,641
+0.28(+2.47%)
Dec 28, 2022
11.72
11.74
11.23
11.32
467,132
-0.42(-3.58%)
Dec 27, 2022
11.80
11.90
11.64
11.74
262,447
+0.04(+0.34%)
Dec 23, 2022
11.67
11.81
11.60
11.70
278,932
+0.10(+0.86%)
Dec 22, 2022
11.80
11.80
11.28
11.60
339,203
-0.33(-2.77%)
Dec 21, 2022
11.86
12.01
11.67
11.93
404,638
+0.24(+2.05%)
Dec 20, 2022
11.37
11.71
11.34
11.69
500,398
+0.20(+1.74%)
Dec 19, 2022
11.55
11.84
11.34
11.49
454,786
-0.01(-0.09%)
Dec 16, 2022
11.30
11.54
11.20
11.50
851,298
-0.07(-0.61%)
Dec 15, 2022
11.78
11.88
11.46
11.57
607,134
-0.43(-3.58%)
Dec 14, 2022
11.90
12.16
11.62
12.00
823,794
+0.08(+0.67%)
Dec 13, 2022
12.01
12.03
11.73
11.92
425,391
+0.32(+2.76%)
Dec 12, 2022
11.20
11.65
11.19
11.60
549,166
+0.46(+4.13%)
Dec 09, 2022
11.35
11.61
11.13
11.14
416,378
-0.29(-2.54%)
Dec 08, 2022
11.44
11.54
11.34
11.43
291,208
+0.13(+1.15%)
Dec 07, 2022
11.51
11.57
11.30
11.30
374,899
-0.27(-2.33%)
Dec 06, 2022
11.46
11.74
11.38
11.57
705,102
+0.08(+0.70%)
Dec 05, 2022
11.95
12.08
11.45
11.49
433,159
-0.43(-3.61%)
Dec 02, 2022
11.54
11.97
11.45
11.92
326,737
+0.25(+2.14%)
Dec 01, 2022
11.90
11.97
11.66
11.67
368,688
-0.09(-0.77%)
Nov 30, 2022
11.57
11.79
11.31
11.76
568,253
+0.30(+2.62%)
Nov 29, 2022
11.47
11.62
11.30
11.46
303,904
-0.03(-0.26%)
Nov 28, 2022
11.45
11.64
11.34
11.49
379,205
-0.15(-1.29%)
Nov 25, 2022
11.66
11.75
11.55
11.64
139,983
+0.07(+0.61%)
Nov 23, 2022
11.70
11.94
11.46
11.57
246,529
-0.27(-2.28%)
Nov 22, 2022
11.69
11.94
11.65
11.84
457,716
+0.35(+3.05%)
Nov 21, 2022
11.80
11.97
11.33
11.49
591,090
-0.49(-4.09%)
Nov 18, 2022
11.99
12.11
11.84
11.98
534,943
+0.10(+0.84%)
Nov 17, 2022
11.60
11.92
11.52
11.88
443,411
+0.18(+1.54%)
Nov 16, 2022
11.59
11.75
11.38
11.70
618,178
+0.13(+1.12%)
Nov 15, 2022
11.48
11.76
11.38
11.57
344,365
+0.16(+1.40%)
Nov 14, 2022
11.61
11.85
11.35
11.41
502,062
-0.15(-1.30%)
Nov 11, 2022
11.77
11.93
11.49
11.56
460,495
+0.01(+0.09%)
Nov 10, 2022
11.41
11.95
11.18
11.55
1,190,731
+0.74(+6.85%)
Nov 09, 2022
10.69
11.22
10.25
10.81
1,098,716
+1.06(+10.87%)
Nov 08, 2022
9.950
10.02
9.685
9.750
483,770
-0.26(-2.60%)
Nov 07, 2022
10.04
10.15
9.930
10.01
531,751
+0.00(+0.00%)
Nov 04, 2022
9.910
10.11
9.740
10.01
268,435
+0.38(+3.95%)
Nov 03, 2022
9.830
9.920
9.590
9.630
358,356
-0.32(-3.22%)
Nov 02, 2022
10.15
9.870
9.950
361,405
-0.21(-2.07%)
Nov 01, 2022
10.20
10.29
9.960
10.16
336,611
+0.13(+1.30%)
Oct 31, 2022
9.810
10.13
9.810
10.03
647,069
+0.19(+1.93%)
Oct 28, 2022
9.910
10.04
9.750
9.840
374,982
-0.08(-0.81%)
Oct 27, 2022
10.00
10.23
9.850
9.920
357,957
+0.11(+1.12%)
Oct 26, 2022
9.710
9.895
9.590
9.810
496,183
+0.26(+2.72%)
Oct 25, 2022
9.260
9.670
9.210
9.550
279,784
+0.25(+2.69%)
Oct 24, 2022
9.180
9.420
9.075
9.300
501,766
+0.14(+1.53%)
Oct 21, 2022
9.020
9.335
8.995
9.160
527,751
+0.25(+2.81%)
Oct 20, 2022
8.940
9.160
8.790
8.910
272,862
+0.00(+0.00%)
Oct 19, 2022
8.870
9.060
8.810
8.910
384,433
-0.06(-0.67%)
Oct 18, 2022
9.230
9.420
8.900
8.970
702,165
-0.10(-1.10%)
Oct 17, 2022
9.000
9.297
8.945
9.070
645,262
+0.38(+4.37%)
Oct 14, 2022
9.210
9.280
8.670
8.690
537,734
-0.53(-5.75%)
Oct 13, 2022
8.420
9.260
8.290
9.220
1,039,081
+0.67(+7.84%)
Oct 12, 2022
8.550
8.670
8.430
8.550
840,463
+0.01(+0.12%)
Oct 11, 2022
8.000
8.750
8.000
8.540
1,727,396
+0.32(+3.89%)
Oct 10, 2022
8.180
8.330
7.980
8.220
724,382
+0.14(+1.73%)
Oct 07, 2022
8.210
8.270
8.010
8.080
377,393
-0.23(-2.77%)
Oct 06, 2022
8.340
8.590
8.260
8.310
347,704
-0.18(-2.12%)
Oct 05, 2022
8.180
8.541
8.180
8.490
523,095
+0.18(+2.17%)
Oct 04, 2022
7.840
8.310
7.840
8.310
705,669
+0.62(+8.06%)
Oct 03, 2022
7.440
7.735
7.380
7.690
792,448
+0.50(+6.95%)
Sep 30, 2022
7.270
7.410
7.145
7.190
1,170,805
-0.10(-1.37%)
Sep 29, 2022
7.400
7.570
7.070
7.290
519,853
-0.20(-2.67%)
Sep 28, 2022
7.240
7.580
7.160
7.490
1,098,993
+0.29(+4.03%)
Sep 27, 2022
7.350
7.470
7.120
7.200
512,381
-0.05(-0.69%)
Sep 26, 2022
7.150
7.505
7.030
7.250
999,612
+0.03(+0.42%)
Sep 23, 2022
7.910
7.940
7.025
7.220
1,617,768
-0.91(-11.19%)
Sep 22, 2022
8.540
8.645
8.120
8.130
961,233
-0.31(-3.67%)
Sep 21, 2022
9.110
9.110
8.420
8.440
707,835
-0.51(-5.70%)
Sep 20, 2022
9.350
9.370
8.930
8.950
473,964
-0.49(-5.19%)
Sep 19, 2022
9.240
9.500
9.240
9.440
291,156
-0.03(-0.32%)
Sep 16, 2022
9.580
9.680
9.250
9.470
2,133,901
-0.23(-2.37%)
Sep 15, 2022
9.560
9.820
9.550
9.700
460,678
-0.06(-0.61%)
Sep 14, 2022
9.750
9.850
9.630
9.760
457,106
+0.12(+1.24%)
Sep 13, 2022
9.840
9.970
9.550
9.640
379,248
-0.31(-3.12%)
Sep 12, 2022
9.880
9.955
9.820
9.950
515,435
+0.14(+1.43%)
Sep 09, 2022
9.640
9.870
9.640
9.810
390,660
+0.32(+3.37%)
Sep 08, 2022
9.570
9.610
9.420
9.490
305,271
-0.13(-1.35%)
Sep 07, 2022
9.540
9.720
9.400
9.620
360,638
-0.04(-0.41%)
Sep 06, 2022
9.560
9.770
9.530
9.660
511,008
+0.16(+1.68%)
Sep 02, 2022
9.590
9.660
9.390
9.500
296,004
+0.11(+1.17%)
Sep 01, 2022
9.540
9.595
9.220
9.390
474,408
-0.34(-3.49%)
Aug 31, 2022
9.750
9.940
9.590
9.730
539,870
-0.16(-1.62%)
Aug 30, 2022
10.36
10.40
9.880
9.890
608,882
-0.54(-5.18%)
Aug 29, 2022
10.32
10.52
10.27
10.43
312,571
+0.05(+0.48%)
Aug 26, 2022
10.54
10.73
10.34
10.38
567,802
-0.20(-1.89%)
Aug 25, 2022
10.11
10.69
10.07
10.58
658,407
+0.44(+4.34%)
Aug 24, 2022
9.790
10.19
9.770
10.14
443,361
+0.31(+3.15%)
Aug 23, 2022
9.670
10.12
9.650
9.830
580,835
+0.22(+2.29%)
Aug 22, 2022
9.580
9.720
9.452
9.610
396,392
-0.09(-0.93%)
Aug 19, 2022
9.900
9.900
9.590
9.700
565,425
-0.27(-2.71%)
Aug 18, 2022
9.650
10.04
9.650
9.970
526,520
+0.36(+3.75%)
Aug 17, 2022
9.250
9.700
9.250
9.610
641,467
+0.26(+2.78%)
Aug 16, 2022
9.460
9.750
9.340
9.350
745,994
-0.22(-2.30%)
Aug 15, 2022
9.760
9.870
9.540
9.570
992,456
-0.50(-4.97%)
Aug 12, 2022
10.05
10.29
9.900
10.07
406,010
+0.06(+0.60%)
Aug 11, 2022
10.19
10.47
9.880
10.01
1,183,001
+0.00(+0.00%)
Aug 10, 2022
10.18
10.20
9.690
10.01
1,499,996
+0.07(+0.70%)
Aug 09, 2022
10.40
10.67
9.540
9.940
1,869,337
-1.55(-13.49%)
Aug 08, 2022
11.50
11.72
11.35
11.49
628,403
+0.05(+0.44%)
Aug 05, 2022
11.00
11.65
10.92
11.44
1,307,335
+0.32(+2.88%)
Aug 04, 2022
11.40
11.40
11.09
11.12
573,019
-0.20(-1.77%)
Aug 03, 2022
11.48
11.60
11.24
11.32
841,692
-0.04(-0.35%)
Aug 02, 2022
11.53
11.64
11.34
11.36
352,225
-0.15(-1.30%)
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.