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
TransAlta Corporation
(NY:
TAC
)
7.180
-0.120 (-1.64%)
Official Closing Price
Updated: 7:00 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 (%)
Aug 31, 2015
3.227
3.247
3.077
3.133
408,849
-0.12(-3.83%)
Aug 28, 2015
3.258
3.289
3.171
3.258
298,531
+0.15(+4.75%)
Aug 27, 2015
2.958
3.116
2.935
3.111
458,740
+0.18(+6.21%)
Aug 26, 2015
2.993
2.993
2.817
2.929
574,149
+0.15(+5.50%)
Aug 25, 2015
2.946
2.976
2.776
2.776
461,564
+0.02(+0.85%)
Aug 24, 2015
2.870
2.970
2.741
2.753
929,654
-0.10(-3.50%)
Aug 21, 2015
2.917
2.940
2.841
2.852
296,432
-0.06(-2.21%)
Aug 20, 2015
3.023
3.023
2.911
2.917
349,214
-0.11(-3.68%)
Aug 19, 2015
3.128
3.128
2.999
3.028
266,266
-0.10(-3.19%)
Aug 18, 2015
3.163
3.175
3.105
3.128
259,909
-0.03(-0.93%)
Aug 17, 2015
3.169
3.175
3.119
3.158
324,631
-0.03(-0.92%)
Aug 14, 2015
3.205
3.234
3.175
3.187
150,664
-0.01(-0.18%)
Aug 13, 2015
3.298
3.298
3.152
3.193
318,622
-0.12(-3.55%)
Aug 12, 2015
3.269
3.322
3.251
3.310
187,836
+0.06(+1.81%)
Aug 11, 2015
3.316
3.316
3.199
3.251
236,692
-0.09(-2.81%)
Aug 10, 2015
3.375
3.375
3.298
3.345
214,421
-0.01(-0.35%)
Aug 07, 2015
3.386
3.486
3.328
3.357
187,528
-0.05(-1.38%)
Aug 06, 2015
3.345
3.410
3.281
3.404
340,511
+0.07(+2.11%)
Aug 05, 2015
3.516
3.545
3.334
3.334
333,169
-0.16(-4.70%)
Aug 04, 2015
3.662
3.668
3.457
3.498
378,547
-0.13(-3.56%)
Aug 03, 2015
3.674
3.709
3.598
3.627
200,474
-0.09(-2.37%)
Jul 31, 2015
3.651
3.727
3.645
3.715
297,501
+0.08(+2.26%)
Jul 30, 2015
3.756
3.768
3.621
3.633
370,708
-0.14(-3.73%)
Jul 29, 2015
3.844
3.856
3.733
3.774
329,303
-0.11(-2.72%)
Jul 28, 2015
3.856
3.885
3.774
3.879
374,404
-0.09(-2.22%)
Jul 27, 2015
4.067
4.091
3.926
3.967
210,709
-0.11(-2.73%)
Jul 24, 2015
4.149
4.149
4.061
4.079
117,801
-0.08(-1.97%)
Jul 23, 2015
4.144
4.167
4.108
4.161
193,304
+0.05(+1.14%)
Jul 22, 2015
4.067
4.167
4.056
4.114
119,873
+0.02(+0.57%)
Jul 21, 2015
4.173
4.191
4.085
4.091
194,285
-0.09(-2.24%)
Jul 20, 2015
4.290
4.296
4.173
4.185
154,821
-0.11(-2.60%)
Jul 17, 2015
4.372
4.372
4.290
4.296
134,022
-0.08(-1.88%)
Jul 16, 2015
4.314
4.390
4.302
4.378
137,564
+0.06(+1.36%)
Jul 15, 2015
4.390
4.390
4.296
4.320
120,027
-0.10(-2.26%)
Jul 14, 2015
4.390
4.419
4.361
4.419
85,851
+0.01(+0.27%)
Jul 13, 2015
4.367
4.416
4.308
4.408
221,039
+0.04(+0.94%)
Jul 10, 2015
4.261
4.393
4.243
4.367
250,505
+0.11(+2.62%)
Jul 09, 2015
4.408
4.419
4.228
4.255
250,519
-0.12(-2.68%)
Jul 08, 2015
4.431
4.484
4.331
4.372
176,596
-0.09(-1.97%)
Jul 07, 2015
4.408
4.466
4.344
4.461
206,113
+0.02(+0.53%)
Jul 06, 2015
4.484
4.502
4.436
4.437
147,637
-0.09(-2.07%)
Jul 02, 2015
4.507
4.531
4.531
4.531
124,891
+0.04(+0.91%)
Jul 01, 2015
4.554
4.590
4.478
4.490
123,762
-0.06(-1.29%)
Jun 30, 2015
4.590
4.613
4.519
4.549
240,277
-0.06(-1.27%)
Jun 29, 2015
4.736
4.736
4.601
4.607
497,678
-0.17(-3.56%)
Jun 26, 2015
4.836
4.836
4.725
4.777
217,395
-0.06(-1.21%)
Jun 25, 2015
4.824
4.860
4.789
4.836
152,028
+0.02(+0.49%)
Jun 24, 2015
4.813
4.877
4.801
4.813
241,528
-0.01(-0.24%)
Jun 23, 2015
4.742
4.842
4.736
4.824
315,074
+0.08(+1.61%)
Jun 22, 2015
4.707
4.777
4.701
4.748
476,931
+0.04(+0.75%)
Jun 19, 2015
4.642
4.719
4.625
4.713
386,557
+0.06(+1.26%)
Jun 18, 2015
4.695
4.713
4.642
4.654
175,265
-0.01(-0.25%)
Jun 17, 2015
4.654
4.684
4.619
4.666
205,776
+0.02(+0.38%)
Jun 16, 2015
4.678
4.684
4.637
4.648
152,482
-0.02(-0.38%)
Jun 15, 2015
4.625
4.687
4.619
4.666
215,173
+0.02(+0.38%)
Jun 12, 2015
4.701
4.713
4.625
4.648
205,858
-0.11(-2.22%)
Jun 11, 2015
4.819
4.819
4.736
4.754
199,261
-0.05(-0.98%)
Jun 10, 2015
4.754
4.819
4.754
4.801
306,724
+0.11(+2.25%)
Jun 09, 2015
4.619
4.701
4.619
4.695
360,638
+0.11(+2.30%)
Jun 08, 2015
4.725
4.725
4.531
4.590
440,644
-0.11(-2.37%)
Jun 05, 2015
4.725
4.783
4.695
4.701
371,746
-0.06(-1.23%)
Jun 04, 2015
4.912
4.912
4.748
4.760
480,594
-0.18(-3.68%)
Jun 03, 2015
5.053
5.065
4.942
4.942
505,675
-0.15(-2.88%)
Jun 02, 2015
5.024
5.100
5.024
5.088
471,794
+0.08(+1.52%)
Jun 01, 2015
5.094
5.094
5.003
5.012
406,421
-0.09(-1.73%)
May 29, 2015
5.065
5.112
5.018
5.100
212,716
-0.01(-0.11%)
May 28, 2015
5.030
5.106
4.971
5.106
197,354
+0.14(+2.76%)
May 27, 2015
4.963
4.975
4.921
4.969
204,783
+0.02(+0.34%)
May 26, 2015
5.031
5.048
4.930
4.952
237,243
-0.12(-2.45%)
May 22, 2015
5.093
5.077
5.077
5.077
172,116
-0.05(-0.99%)
May 21, 2015
5.110
5.127
5.082
5.127
102,054
+0.02(+0.44%)
May 20, 2015
5.065
5.110
5.060
5.105
336,399
+0.07(+1.35%)
May 19, 2015
5.173
5.178
5.031
5.037
284,528
-0.18(-3.36%)
May 18, 2015
5.184
5.229
5.184
5.212
108,921
-0.02(-0.32%)
May 15, 2015
5.223
5.252
5.178
5.229
189,956
+0.00(+0.00%)
May 14, 2015
5.246
5.257
5.201
5.229
152,301
+0.03(+0.54%)
May 13, 2015
5.274
5.286
5.173
5.201
282,986
-0.06(-1.08%)
May 12, 2015
5.286
5.320
5.235
5.257
160,940
-0.03(-0.64%)
May 11, 2015
5.365
5.387
5.280
5.291
327,466
-0.04(-0.74%)
May 08, 2015
5.337
5.387
5.291
5.331
220,859
+0.03(+0.64%)
May 07, 2015
5.303
5.314
5.223
5.297
214,111
+0.00(+0.00%)
May 06, 2015
5.461
5.461
5.252
5.297
595,306
-0.21(-3.90%)
May 05, 2015
5.591
5.608
5.489
5.512
203,002
-0.07(-1.32%)
May 04, 2015
5.563
5.642
5.551
5.585
103,790
+0.05(+0.82%)
May 01, 2015
5.602
5.602
5.529
5.540
203,112
-0.07(-1.21%)
Apr 30, 2015
5.681
5.710
5.557
5.608
435,784
-0.11(-1.98%)
Apr 29, 2015
5.794
5.800
5.693
5.721
234,763
-0.07(-1.27%)
Apr 28, 2015
5.761
5.868
5.761
5.794
310,050
+0.06(+0.99%)
Apr 27, 2015
5.744
5.772
5.710
5.738
196,911
+0.02(+0.40%)
Apr 24, 2015
5.698
5.744
5.653
5.715
191,447
+0.03(+0.50%)
Apr 23, 2015
5.704
5.732
5.619
5.687
141,611
+0.00(+0.00%)
Apr 22, 2015
5.568
5.727
5.563
5.687
234,958
+0.14(+2.55%)
Apr 21, 2015
5.625
5.653
5.540
5.546
107,220
-0.08(-1.51%)
Apr 20, 2015
5.614
5.710
5.614
5.631
229,552
+0.01(+0.20%)
Apr 17, 2015
5.568
5.619
5.529
5.619
191,297
+0.02(+0.40%)
Apr 16, 2015
5.546
5.636
5.546
5.597
188,481
+0.10(+1.85%)
Apr 15, 2015
5.416
5.585
5.410
5.495
255,578
+0.06(+1.14%)
Apr 14, 2015
5.421
5.455
5.393
5.433
215,630
+0.06(+1.16%)
Apr 13, 2015
5.359
5.406
5.331
5.370
230,309
-0.02(-0.31%)
Apr 10, 2015
5.348
5.399
5.317
5.387
259,583
+0.05(+0.85%)
Apr 09, 2015
5.297
5.382
5.280
5.342
253,515
+0.04(+0.75%)
Apr 08, 2015
5.365
5.376
5.269
5.303
198,889
-0.01(-0.11%)
Apr 07, 2015
5.342
5.387
5.291
5.308
266,982
-0.04(-0.74%)
Apr 06, 2015
5.297
5.433
5.291
5.348
237,869
+0.08(+1.61%)
Apr 02, 2015
5.257
5.263
5.263
5.263
154,250
+0.00(+0.00%)
Apr 01, 2015
5.240
5.286
5.223
5.263
162,729
+0.01(+0.11%)
Mar 31, 2015
5.178
5.257
5.173
5.257
150,040
+0.04(+0.76%)
Mar 30, 2015
5.212
5.274
5.201
5.218
118,585
-0.01(-0.22%)
Mar 27, 2015
5.286
5.314
5.218
5.229
172,493
-0.05(-0.96%)
Mar 26, 2015
5.286
5.320
5.240
5.280
226,534
+0.02(+0.32%)
Mar 25, 2015
5.444
5.444
5.240
5.263
519,019
-0.16(-2.92%)
Mar 24, 2015
5.387
5.450
5.337
5.421
328,978
+0.05(+0.84%)
Mar 23, 2015
5.297
5.399
5.243
5.376
455,731
+0.20(+3.82%)
Mar 20, 2015
5.156
5.286
5.139
5.178
611,916
+0.06(+1.10%)
Mar 19, 2015
5.133
5.195
5.093
5.122
154,825
-0.08(-1.63%)
Mar 18, 2015
5.031
5.223
4.992
5.207
354,941
+0.16(+3.14%)
Mar 17, 2015
5.026
5.105
4.986
5.048
248,525
+0.01(+0.22%)
Mar 16, 2015
5.065
5.136
5.026
5.037
204,716
-0.02(-0.34%)
Mar 13, 2015
5.037
5.060
4.986
5.054
152,471
+0.00(+0.00%)
Mar 12, 2015
5.077
5.088
5.014
5.054
144,908
+0.04(+0.79%)
Mar 11, 2015
5.060
5.060
4.941
5.014
185,813
-0.03(-0.67%)
Mar 10, 2015
5.065
5.099
5.026
5.048
194,700
-0.03(-0.67%)
Mar 09, 2015
5.229
5.229
5.054
5.082
228,446
-0.13(-2.49%)
Mar 06, 2015
5.099
5.229
5.099
5.212
482,040
+0.07(+1.32%)
Mar 05, 2015
5.229
5.297
5.133
5.144
363,028
-0.10(-1.94%)
Mar 04, 2015
5.190
5.280
5.150
5.246
285,400
+0.06(+1.09%)
Mar 03, 2015
5.246
5.269
5.184
5.190
269,517
-0.01(-0.11%)
Mar 02, 2015
5.297
5.297
5.133
5.195
220,045
-0.13(-2.44%)
Feb 27, 2015
5.308
5.342
5.291
5.325
429,027
+0.05(+0.96%)
Feb 26, 2015
5.433
5.433
5.263
5.274
404,486
-0.03(-0.58%)
Feb 25, 2015
5.300
5.327
5.278
5.305
327,559
+0.03(+0.52%)
Feb 24, 2015
5.256
5.289
5.229
5.278
684,621
-0.01(-0.10%)
Feb 23, 2015
5.169
5.305
5.125
5.283
595,278
+0.08(+1.57%)
Feb 20, 2015
4.994
5.201
4.940
5.201
1,187,417
+0.22(+4.38%)
Feb 19, 2015
4.945
5.120
4.934
4.983
854,274
+0.10(+2.01%)
Feb 18, 2015
4.793
4.896
4.779
4.885
434,082
+0.07(+1.36%)
Feb 17, 2015
4.825
4.836
4.776
4.820
537,848
+0.04(+0.91%)
Feb 13, 2015
4.787
4.776
4.776
4.776
280,985
+0.03(+0.57%)
Feb 12, 2015
4.760
4.787
4.727
4.749
208,408
+0.03(+0.69%)
Feb 11, 2015
4.673
4.754
4.656
4.716
334,081
+0.02(+0.46%)
Feb 10, 2015
4.782
4.793
4.673
4.694
362,280
-0.09(-1.94%)
Feb 09, 2015
4.842
4.852
4.760
4.787
320,492
-0.01(-0.11%)
Feb 06, 2015
4.885
4.907
4.765
4.793
269,870
-0.12(-2.44%)
Feb 05, 2015
4.842
4.929
4.820
4.912
275,714
+0.09(+1.92%)
Feb 04, 2015
4.907
4.929
4.795
4.820
464,877
-0.13(-2.64%)
Feb 03, 2015
4.880
5.022
4.842
4.951
382,055
+0.10(+2.02%)
Feb 02, 2015
4.809
4.869
4.776
4.852
258,974
+0.09(+1.95%)
Jan 30, 2015
4.705
4.820
4.700
4.760
194,984
-0.01(-0.11%)
Jan 29, 2015
4.825
4.852
4.743
4.765
298,915
-0.09(-1.80%)
Jan 28, 2015
4.891
4.934
4.820
4.852
301,001
-0.02(-0.45%)
Jan 27, 2015
4.787
4.902
4.776
4.874
319,564
+0.05(+1.02%)
Jan 26, 2015
4.836
4.869
4.814
4.825
201,223
-0.01(-0.11%)
Jan 23, 2015
4.869
4.940
4.831
4.831
358,905
-0.05(-1.01%)
Jan 22, 2015
4.842
4.912
4.842
4.880
309,023
+0.03(+0.67%)
Jan 21, 2015
4.929
4.940
4.836
4.847
560,690
-0.07(-1.44%)
Jan 20, 2015
5.049
5.060
4.907
4.918
329,510
-0.15(-3.01%)
Jan 16, 2015
4.940
5.071
4.940
5.071
183,354
+0.09(+1.75%)
Jan 15, 2015
4.989
5.081
4.956
4.983
304,418
+0.03(+0.55%)
Jan 14, 2015
4.929
4.978
4.858
4.956
236,026
-0.01(-0.22%)
Jan 13, 2015
4.983
5.027
4.918
4.967
212,100
-0.01(-0.11%)
Jan 12, 2015
4.978
4.989
4.896
4.972
314,769
-0.05(-0.98%)
Jan 09, 2015
5.032
5.098
5.016
5.022
248,888
-0.02(-0.43%)
Jan 08, 2015
4.967
5.060
4.962
5.043
316,119
+0.09(+1.76%)
Jan 07, 2015
4.874
4.962
4.820
4.956
325,979
+0.13(+2.60%)
Jan 06, 2015
4.907
4.934
4.831
4.831
237,768
-0.09(-1.77%)
Jan 05, 2015
4.945
4.962
4.863
4.918
380,838
-0.05(-1.10%)
Jan 02, 2015
4.934
4.998
4.918
4.972
290,477
+0.03(+0.66%)
Dec 31, 2014
4.945
4.940
4.940
4.940
283,369
-0.03(-0.55%)
Dec 30, 2014
4.951
4.994
4.918
4.967
353,884
+0.02(+0.33%)
Dec 29, 2014
4.972
5.000
4.951
4.951
342,076
-0.02(-0.44%)
Dec 26, 2014
5.011
5.043
4.972
4.972
136,947
-0.02(-0.33%)
Dec 24, 2014
4.978
4.989
4.989
4.989
126,736
-0.01(-0.11%)
Dec 23, 2014
4.929
5.016
4.918
4.994
296,610
+0.06(+1.22%)
Dec 22, 2014
5.016
5.027
4.923
4.934
587,525
-0.07(-1.42%)
Dec 19, 2014
4.896
5.038
4.863
5.005
773,854
+0.11(+2.34%)
Dec 18, 2014
4.825
4.896
4.776
4.891
397,792
+0.10(+2.16%)
Dec 17, 2014
4.673
4.814
4.640
4.787
511,432
+0.13(+2.69%)
Dec 16, 2014
4.602
4.765
4.596
4.662
457,144
+0.08(+1.79%)
Dec 15, 2014
4.683
4.711
4.520
4.580
811,263
-0.11(-2.33%)
Dec 12, 2014
4.771
4.836
4.678
4.689
426,962
-0.13(-2.60%)
Dec 11, 2014
4.793
4.918
4.787
4.814
387,875
+0.01(+0.23%)
Dec 10, 2014
4.923
4.940
4.782
4.803
408,078
-0.15(-2.97%)
Dec 09, 2014
4.809
4.956
4.809
4.951
565,305
+0.09(+1.79%)
Dec 08, 2014
4.880
4.918
4.855
4.863
514,847
-0.05(-1.00%)
Dec 05, 2014
4.923
4.983
4.842
4.912
544,853
-0.04(-0.88%)
Dec 04, 2014
5.071
5.071
4.929
4.956
467,523
-0.15(-2.88%)
Dec 03, 2014
5.212
5.261
5.092
5.103
499,505
-0.11(-2.09%)
Dec 02, 2014
5.261
5.338
5.147
5.212
327,568
-0.05(-0.93%)
Dec 01, 2014
5.354
5.441
5.185
5.261
396,343
-0.11(-2.03%)
Nov 28, 2014
5.283
5.420
5.283
5.370
204,767
-0.14(-2.57%)
Nov 26, 2014
5.452
5.512
5.512
5.512
187,996
+0.15(+2.85%)
Nov 25, 2014
5.360
5.412
5.328
5.360
478,072
+0.03(+0.49%)
Nov 24, 2014
5.402
5.402
5.273
5.333
622,535
-0.06(-1.17%)
Nov 21, 2014
5.418
5.444
5.381
5.396
340,703
+0.05(+0.89%)
Nov 20, 2014
5.333
5.396
5.317
5.349
316,579
+0.02(+0.30%)
Nov 19, 2014
5.391
5.423
5.328
5.333
547,330
-0.05(-0.98%)
Nov 18, 2014
5.307
5.412
5.307
5.386
591,956
+0.07(+1.39%)
Nov 17, 2014
5.191
5.312
5.191
5.312
734,111
+0.10(+1.92%)
Nov 14, 2014
5.186
5.286
5.138
5.212
570,535
+0.04(+0.82%)
Nov 13, 2014
5.207
5.217
5.149
5.170
471,640
-0.06(-1.21%)
Nov 12, 2014
5.133
5.270
5.117
5.233
879,847
+0.11(+2.06%)
Nov 11, 2014
5.028
5.128
5.028
5.128
673,497
+0.11(+2.10%)
Nov 10, 2014
5.028
5.075
4.985
5.022
317,579
+0.03(+0.53%)
Nov 07, 2014
4.901
5.028
4.891
4.996
585,518
+0.13(+2.60%)
Nov 06, 2014
4.843
4.891
4.843
4.869
331,065
+0.00(+0.00%)
Nov 05, 2014
4.838
4.875
4.812
4.869
589,480
+0.05(+1.09%)
Nov 04, 2014
4.980
5.009
4.801
4.817
530,281
-0.19(-3.79%)
Nov 03, 2014
5.096
5.112
4.980
5.007
359,365
-0.11(-2.16%)
Oct 31, 2014
5.159
5.165
5.086
5.117
406,384
-0.06(-1.22%)
Oct 30, 2014
5.170
5.186
4.980
5.180
453,370
-0.04(-0.71%)
Oct 29, 2014
5.259
5.294
5.175
5.217
289,640
-0.01(-0.10%)
Oct 28, 2014
5.175
5.244
5.170
5.223
272,367
+0.05(+1.02%)
Oct 27, 2014
5.165
5.175
5.175
5.170
253,665
-0.01(-0.10%)
Oct 24, 2014
5.117
5.186
5.112
5.175
299,454
+0.09(+1.76%)
Oct 23, 2014
5.001
5.101
4.996
5.086
317,027
+0.12(+2.33%)
Oct 22, 2014
5.202
5.202
4.954
4.970
435,505
-0.23(-4.46%)
Oct 21, 2014
5.107
5.239
5.075
5.202
190,341
+0.11(+2.17%)
Oct 20, 2014
5.049
5.107
5.043
5.091
199,711
+0.01(+0.10%)
Oct 17, 2014
5.154
5.165
5.064
5.086
219,876
-0.04(-0.72%)
Oct 16, 2014
4.964
5.170
4.955
5.122
235,807
+0.11(+2.10%)
Oct 15, 2014
5.107
5.112
4.917
5.017
343,779
-0.11(-2.16%)
Oct 14, 2014
5.133
5.207
5.122
5.128
502,110
-0.02(-0.31%)
Oct 13, 2014
5.223
5.291
5.144
5.144
321,020
-0.08(-1.51%)
Oct 10, 2014
5.333
5.354
5.191
5.223
307,773
-0.12(-2.27%)
Oct 09, 2014
5.449
5.476
5.315
5.344
254,712
-0.13(-2.41%)
Oct 08, 2014
5.523
5.524
5.407
5.476
257,885
-0.05(-0.95%)
Oct 07, 2014
5.491
5.544
5.481
5.528
220,225
+0.04(+0.67%)
Oct 06, 2014
5.491
5.528
5.454
5.491
394,600
+0.02(+0.29%)
Oct 03, 2014
5.497
5.518
5.449
5.476
242,591
-0.05(-0.86%)
Oct 02, 2014
5.555
5.555
5.428
5.523
526,886
-0.03(-0.47%)
Oct 01, 2014
5.534
5.607
5.518
5.549
225,443
+0.02(+0.29%)
Sep 30, 2014
5.523
5.549
5.439
5.534
247,090
-0.02(-0.28%)
Sep 29, 2014
5.534
5.565
5.507
5.549
170,549
-0.02(-0.28%)
Sep 26, 2014
5.534
5.591
5.497
5.565
212,441
+0.04(+0.67%)
Sep 25, 2014
5.560
5.581
5.507
5.528
264,168
-0.07(-1.32%)
Sep 24, 2014
5.618
5.634
5.560
5.602
357,970
-0.06(-1.02%)
Sep 23, 2014
5.744
5.755
5.639
5.660
226,471
-0.08(-1.38%)
Sep 22, 2014
5.786
5.786
5.702
5.739
221,335
-0.06(-1.00%)
Sep 19, 2014
5.776
5.855
5.744
5.797
376,621
+0.02(+0.36%)
Sep 18, 2014
5.829
5.849
5.727
5.776
201,561
-0.03(-0.45%)
Sep 17, 2014
5.871
5.992
5.792
5.802
309,892
-0.07(-1.26%)
Sep 16, 2014
5.634
5.887
5.634
5.876
704,861
+0.37(+6.80%)
Sep 15, 2014
5.523
5.528
5.465
5.502
467,636
+0.01(+0.10%)
Sep 12, 2014
5.534
5.539
5.461
5.497
327,822
-0.06(-1.04%)
Sep 11, 2014
5.639
5.660
5.528
5.555
553,759
-0.13(-2.32%)
Sep 10, 2014
5.692
5.734
5.655
5.686
338,048
-0.03(-0.55%)
Sep 09, 2014
5.750
5.750
5.665
5.718
348,139
-0.07(-1.27%)
Sep 08, 2014
5.929
5.939
5.771
5.792
357,268
-0.15(-2.48%)
Sep 05, 2014
5.976
5.976
5.929
5.939
194,993
-0.04(-0.62%)
Sep 04, 2014
6.008
6.013
5.939
5.976
206,265
-0.03(-0.53%)
Sep 03, 2014
5.987
6.039
5.971
6.008
157,371
+0.06(+0.97%)
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.