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
Hecla Mining Company
(NY:
HL
)
5.630
-0.140 (-2.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2020
5.888
6.015
5.790
5.898
8,868,138
+0.12(+2.03%)
Aug 28, 2020
5.760
5.878
5.638
5.780
7,784,649
+0.20(+3.51%)
Aug 27, 2020
5.741
5.780
5.408
5.584
10,147,243
-0.07(-1.21%)
Aug 26, 2020
5.261
5.721
5.231
5.653
11,209,307
+0.33(+6.26%)
Aug 25, 2020
5.545
5.584
5.114
5.320
13,414,186
-0.25(-4.57%)
Aug 24, 2020
5.790
5.800
5.535
5.574
8,304,044
-0.12(-2.07%)
Aug 21, 2020
5.731
5.829
5.604
5.692
8,262,462
-0.21(-3.49%)
Aug 20, 2020
5.741
5.956
5.682
5.898
7,843,996
+0.13(+2.21%)
Aug 19, 2020
5.956
6.025
5.741
5.770
10,524,104
-0.27(-4.54%)
Aug 18, 2020
6.358
6.368
5.917
6.045
10,931,131
-0.19(-3.10%)
Aug 17, 2020
6.170
6.375
6.091
6.238
12,880,736
+0.32(+5.46%)
Aug 14, 2020
5.895
6.013
5.719
5.915
9,787,935
-0.07(-1.15%)
Aug 13, 2020
5.641
6.042
5.533
5.983
16,529,883
+0.46(+8.33%)
Aug 12, 2020
5.631
5.778
5.494
5.523
11,370,610
+0.01(+0.18%)
Aug 11, 2020
5.660
5.837
5.445
5.513
18,763,542
-0.59(-9.63%)
Aug 10, 2020
6.032
6.414
6.032
6.101
12,649,812
+0.11(+1.80%)
Aug 07, 2020
6.395
6.414
5.709
5.993
18,486,812
-0.52(-7.97%)
Aug 06, 2020
6.346
6.649
6.160
6.512
20,405,634
+0.23(+3.58%)
Aug 05, 2020
6.160
6.512
6.111
6.287
19,807,712
+0.36(+6.12%)
Aug 04, 2020
5.464
5.964
5.406
5.925
16,847,002
+0.45(+8.23%)
Aug 03, 2020
5.435
5.504
5.200
5.474
11,840,112
+0.07(+1.27%)
Jul 31, 2020
5.357
5.415
5.210
5.406
11,499,894
+0.17(+3.18%)
Jul 30, 2020
5.102
5.337
5.082
5.239
13,344,238
-0.17(-3.08%)
Jul 29, 2020
5.386
5.513
5.180
5.406
12,999,406
+0.06(+1.10%)
Jul 28, 2020
5.308
5.523
5.220
5.347
12,106,992
-0.05(-0.91%)
Jul 27, 2020
5.386
5.562
5.229
5.396
17,548,726
+0.30(+5.96%)
Jul 24, 2020
5.043
5.239
4.965
5.092
13,901,335
+0.07(+1.36%)
Jul 23, 2020
5.073
5.229
4.857
5.024
22,204,494
-0.20(-3.75%)
Jul 22, 2020
4.916
5.347
4.799
5.220
23,366,992
+0.34(+7.03%)
Jul 21, 2020
5.014
5.151
4.799
4.877
19,529,980
+0.14(+2.89%)
Jul 20, 2020
4.573
4.779
4.485
4.740
15,070,013
+0.26(+5.91%)
Jul 17, 2020
4.309
4.519
4.250
4.475
14,853,047
+0.32(+7.78%)
Jul 16, 2020
4.260
4.319
4.054
4.152
8,650,555
-0.18(-4.07%)
Jul 15, 2020
4.152
4.338
3.976
4.328
13,135,515
+0.19(+4.49%)
Jul 14, 2020
3.731
4.142
3.692
4.142
12,725,758
+0.39(+10.44%)
Jul 13, 2020
4.142
4.142
3.741
3.751
16,102,795
-0.19(-4.73%)
Jul 10, 2020
3.751
3.947
3.751
3.937
15,248,539
+0.23(+6.07%)
Jul 09, 2020
3.633
3.878
3.555
3.712
17,982,188
+0.19(+5.28%)
Jul 08, 2020
3.437
3.555
3.369
3.525
14,576,442
+0.21(+6.19%)
Jul 07, 2020
3.124
3.379
3.124
3.320
11,012,812
+0.12(+3.67%)
Jul 06, 2020
3.251
3.281
3.124
3.202
7,841,275
+0.08(+2.51%)
Jul 02, 2020
3.085
3.251
3.085
3.124
8,221,898
-0.03(-0.93%)
Jul 01, 2020
3.222
3.222
3.046
3.153
8,915,450
-0.05(-1.53%)
Jun 30, 2020
2.987
3.212
2.957
3.202
12,067,355
+0.20(+6.51%)
Jun 29, 2020
2.957
3.006
2.889
3.006
6,813,923
+0.11(+3.72%)
Jun 26, 2020
2.908
2.938
2.811
2.899
8,943,852
-0.02(-0.67%)
Jun 25, 2020
2.928
2.928
2.820
2.918
6,386,181
+0.05(+1.71%)
Jun 24, 2020
2.977
2.977
2.791
2.869
10,019,253
-0.14(-4.56%)
Jun 23, 2020
3.055
3.095
2.948
3.006
7,606,692
+0.04(+1.32%)
Jun 22, 2020
2.938
3.095
2.908
2.967
11,248,490
+0.18(+6.32%)
Jun 19, 2020
2.801
2.899
2.732
2.791
16,049,938
+0.09(+3.26%)
Jun 18, 2020
2.830
2.869
2.673
2.703
9,848,105
-0.17(-5.80%)
Jun 17, 2020
2.997
2.997
2.840
2.869
7,558,780
-0.13(-4.25%)
Jun 16, 2020
3.114
3.124
2.948
2.997
5,516,469
-0.07(-2.24%)
Jun 15, 2020
2.889
3.065
2.732
3.065
8,072,875
+0.03(+0.97%)
Jun 12, 2020
3.095
3.124
2.967
3.036
6,805,051
+0.04(+1.31%)
Jun 11, 2020
3.349
3.359
2.948
2.997
12,202,945
-0.37(-11.05%)
Jun 10, 2020
3.192
3.398
3.134
3.369
13,028,712
+0.27(+8.86%)
Jun 09, 2020
3.183
3.241
3.085
3.095
7,839,992
-0.15(-4.53%)
Jun 08, 2020
3.134
3.266
3.046
3.241
6,947,922
+0.13(+4.09%)
Jun 05, 2020
3.085
3.124
2.997
3.114
10,205,381
-0.10(-3.05%)
Jun 04, 2020
3.241
3.290
3.144
3.212
7,937,854
+0.01(+0.31%)
Jun 03, 2020
3.134
3.271
3.095
3.202
7,665,236
-0.02(-0.61%)
Jun 02, 2020
3.525
3.574
3.222
3.222
11,929,217
-0.29(-8.36%)
Jun 01, 2020
3.330
3.545
3.290
3.516
11,531,558
+0.26(+8.13%)
May 29, 2020
3.212
3.310
3.163
3.251
10,885,366
+0.17(+5.40%)
May 28, 2020
3.310
3.349
3.065
3.085
8,355,495
-0.12(-3.67%)
May 27, 2020
2.977
3.212
2.928
3.202
11,260,100
+0.14(+4.47%)
May 26, 2020
3.281
3.281
3.026
3.065
10,196,694
-0.22(-6.57%)
May 22, 2020
3.418
3.496
3.261
3.281
7,820,585
-0.09(-2.62%)
May 21, 2020
3.359
3.388
3.163
3.369
10,205,299
-0.09(-2.48%)
May 20, 2020
3.288
3.464
3.278
3.454
13,541,189
+0.18(+5.37%)
May 19, 2020
3.141
3.376
3.092
3.278
15,594,195
+0.20(+6.35%)
May 18, 2020
3.083
3.141
2.946
3.083
13,589,265
+0.16(+5.35%)
May 15, 2020
2.681
2.946
2.662
2.926
16,093,301
+0.34(+13.26%)
May 14, 2020
2.495
2.593
2.422
2.583
9,407,137
+0.07(+2.72%)
May 13, 2020
2.515
2.593
2.407
2.515
8,270,273
+0.04(+1.58%)
May 12, 2020
2.593
2.632
2.466
2.476
5,311,243
-0.02(-0.78%)
May 11, 2020
2.593
2.623
2.476
2.495
6,070,946
-0.11(-4.14%)
May 08, 2020
2.544
2.632
2.495
2.603
7,720,161
+0.15(+5.98%)
May 07, 2020
2.446
2.535
2.251
2.456
13,670,080
-0.06(-2.33%)
May 06, 2020
2.544
2.559
2.446
2.515
5,635,750
-0.07(-2.65%)
May 05, 2020
2.642
2.652
2.515
2.583
7,284,790
-0.07(-2.58%)
May 04, 2020
2.623
2.652
2.554
2.652
6,538,006
+0.01(+0.37%)
May 01, 2020
2.505
2.662
2.466
2.642
8,998,629
+0.07(+2.66%)
Apr 30, 2020
2.691
2.701
2.535
2.574
9,164,753
-0.11(-4.01%)
Apr 29, 2020
2.466
2.711
2.466
2.681
12,066,116
+0.24(+10.04%)
Apr 28, 2020
2.466
2.476
2.358
2.437
5,520,989
-0.01(-0.40%)
Apr 27, 2020
2.437
2.476
2.329
2.446
6,211,085
+0.03(+1.21%)
Apr 24, 2020
2.505
2.544
2.319
2.417
9,026,628
+0.00(+0.00%)
Apr 23, 2020
2.446
2.583
2.378
2.417
11,196,559
+0.07(+2.92%)
Apr 22, 2020
2.329
2.398
2.300
2.349
8,651,489
+0.13(+5.73%)
Apr 21, 2020
2.153
2.261
2.114
2.221
6,595,492
-0.06(-2.57%)
Apr 20, 2020
2.172
2.300
2.172
2.280
6,858,655
+0.16(+7.37%)
Apr 17, 2020
2.251
2.329
2.094
2.124
15,753,834
-0.21(-8.82%)
Apr 16, 2020
2.270
2.398
2.221
2.329
11,546,914
+0.15(+6.73%)
Apr 15, 2020
2.182
2.368
2.094
2.182
9,630,527
-0.13(-5.51%)
Apr 14, 2020
2.349
2.446
2.192
2.309
16,162,107
+0.01(+0.43%)
Apr 13, 2020
2.084
2.290
1.928
2.300
11,672,815
+0.24(+11.90%)
Apr 09, 2020
1.898
2.065
1.884
2.055
12,408,728
+0.26(+14.75%)
Apr 08, 2020
1.781
1.840
1.761
1.791
6,456,273
+0.03(+1.67%)
Apr 07, 2020
1.918
1.947
1.703
1.761
8,358,073
-0.07(-3.74%)
Apr 06, 2020
1.761
1.869
1.752
1.830
9,705,992
+0.17(+10.00%)
Apr 03, 2020
1.781
1.781
1.624
1.664
6,375,885
-0.04(-2.30%)
Apr 02, 2020
1.722
1.810
1.683
1.703
8,009,978
+0.05(+2.96%)
Apr 01, 2020
1.732
1.791
1.644
1.654
8,856,915
-0.13(-7.14%)
Mar 31, 2020
1.859
1.933
1.732
1.781
8,100,471
-0.03(-1.62%)
Mar 30, 2020
1.869
2.035
1.771
1.810
8,226,953
-0.07(-3.65%)
Mar 27, 2020
2.055
2.104
1.859
1.879
7,070,555
-0.25(-11.93%)
Mar 26, 2020
2.300
2.471
2.055
2.133
11,565,704
-0.09(-3.97%)
Mar 25, 2020
2.006
2.290
1.879
2.221
10,965,517
+0.20(+9.66%)
Mar 24, 2020
1.967
2.094
1.820
2.026
14,192,134
+0.23(+13.11%)
Mar 23, 2020
1.781
1.830
1.634
1.791
10,257,709
+0.17(+10.24%)
Mar 20, 2020
1.859
1.859
1.566
1.624
15,429,389
-0.12(-6.74%)
Mar 19, 2020
1.634
2.055
1.409
1.742
14,961,912
+0.17(+10.56%)
Mar 18, 2020
1.938
2.163
1.517
1.576
11,832,538
-0.50(-24.06%)
Mar 17, 2020
1.664
2.153
1.644
2.075
19,431,900
+0.41(+24.71%)
Mar 16, 2020
1.487
1.761
1.370
1.664
13,091,396
+0.01(+0.59%)
Mar 13, 2020
1.732
1.820
1.615
1.654
13,066,712
+0.00(+0.00%)
Mar 12, 2020
1.850
1.906
1.634
1.654
12,285,377
-0.34(-17.16%)
Mar 11, 2020
2.163
2.192
1.957
1.996
11,097,590
-0.23(-10.53%)
Mar 10, 2020
2.280
2.280
2.035
2.231
9,819,042
+0.03(+1.33%)
Mar 09, 2020
2.339
2.476
2.163
2.202
7,821,422
-0.38(-14.77%)
Mar 06, 2020
2.681
2.691
2.486
2.583
8,365,168
-0.12(-4.35%)
Mar 05, 2020
2.750
2.779
2.632
2.701
7,052,669
-0.03(-0.99%)
Mar 04, 2020
2.767
2.796
2.562
2.728
9,800,780
+0.01(+0.36%)
Mar 03, 2020
2.796
2.894
2.571
2.718
14,245,297
-0.05(-1.77%)
Mar 02, 2020
2.669
2.767
2.552
2.767
6,752,102
+0.19(+7.20%)
Feb 28, 2020
2.493
2.601
2.327
2.581
12,696,928
-0.18(-6.38%)
Feb 27, 2020
3.011
3.021
2.689
2.757
15,015,086
-0.23(-7.84%)
Feb 26, 2020
2.943
3.031
2.865
2.992
7,614,795
+0.03(+0.99%)
Feb 25, 2020
3.021
3.119
2.933
2.962
12,903,776
-0.08(-2.57%)
Feb 24, 2020
3.324
3.334
2.992
3.041
9,023,574
-0.18(-5.47%)
Feb 21, 2020
3.246
3.275
3.178
3.217
9,347,594
+0.04(+1.23%)
Feb 20, 2020
3.246
3.295
3.090
3.178
8,539,576
-0.07(-2.11%)
Feb 19, 2020
3.187
3.285
3.119
3.246
10,614,006
+0.09(+2.79%)
Feb 18, 2020
2.923
3.187
2.914
3.158
15,345,127
+0.30(+10.62%)
Feb 14, 2020
2.914
2.953
2.826
2.855
6,307,143
-0.04(-1.35%)
Feb 13, 2020
2.894
3.002
2.884
2.894
6,471,440
+0.05(+1.72%)
Feb 12, 2020
3.080
3.090
2.835
2.845
11,740,837
-0.23(-7.62%)
Feb 11, 2020
3.109
3.168
3.050
3.080
6,618,286
-0.01(-0.32%)
Feb 10, 2020
3.373
3.373
3.070
3.090
10,589,627
-0.26(-7.87%)
Feb 07, 2020
3.305
3.393
3.295
3.354
10,620,049
+0.00(+0.00%)
Feb 06, 2020
3.070
3.363
3.021
3.354
18,244,268
+0.34(+11.36%)
Feb 05, 2020
2.835
3.021
2.835
3.011
7,419,392
+0.16(+5.48%)
Feb 04, 2020
2.894
2.904
2.806
2.855
9,224,261
-0.07(-2.34%)
Feb 03, 2020
2.953
2.982
2.855
2.923
8,417,521
-0.04(-1.32%)
Jan 31, 2020
2.914
3.002
2.904
2.962
6,411,468
+0.05(+1.68%)
Jan 30, 2020
3.021
3.021
2.904
2.914
9,611,349
-0.07(-2.30%)
Jan 29, 2020
2.767
3.021
2.757
2.982
8,632,771
+0.17(+5.90%)
Jan 28, 2020
3.060
3.070
2.806
2.816
11,853,719
-0.29(-9.43%)
Jan 27, 2020
3.158
3.168
3.046
3.109
9,504,882
-0.01(-0.31%)
Jan 24, 2020
3.070
3.138
3.031
3.119
5,485,024
+0.05(+1.59%)
Jan 23, 2020
3.070
3.129
3.031
3.070
5,057,220
+0.01(+0.32%)
Jan 22, 2020
3.070
3.109
3.041
3.060
3,999,257
+0.01(+0.32%)
Jan 21, 2020
2.972
3.080
2.938
3.050
9,284,768
+0.02(+0.65%)
Jan 17, 2020
3.158
3.163
3.011
3.031
6,719,328
-0.13(-4.02%)
Jan 16, 2020
3.109
3.178
3.080
3.158
5,160,329
-0.01(-0.31%)
Jan 15, 2020
3.099
3.178
3.041
3.168
10,276,682
+0.10(+3.18%)
Jan 14, 2020
2.923
3.119
2.914
3.070
11,688,976
+0.09(+2.95%)
Jan 13, 2020
3.011
3.031
2.933
2.982
8,081,899
-0.03(-0.97%)
Jan 10, 2020
3.031
3.075
2.972
3.011
10,691,951
+0.01(+0.33%)
Jan 09, 2020
3.119
3.158
2.992
3.002
10,870,174
-0.19(-5.83%)
Jan 08, 2020
3.393
3.402
3.178
3.187
9,915,583
-0.15(-4.40%)
Jan 07, 2020
3.236
3.393
3.158
3.334
18,408,360
+0.10(+3.02%)
Jan 06, 2020
3.354
3.354
3.138
3.236
11,761,098
-0.04(-1.19%)
Jan 03, 2020
3.422
3.432
3.236
3.275
12,038,148
-0.07(-2.05%)
Jan 02, 2020
3.373
3.383
3.275
3.344
7,000,004
+0.03(+0.88%)
Dec 31, 2019
3.334
3.373
3.295
3.314
6,515,179
+0.01(+0.30%)
Dec 30, 2019
3.266
3.402
3.246
3.305
10,171,226
+0.07(+2.11%)
Dec 27, 2019
3.334
3.354
3.217
3.236
9,143,957
-0.09(-2.65%)
Dec 26, 2019
3.363
3.432
3.275
3.324
12,865,859
+0.02(+0.59%)
Dec 24, 2019
3.256
3.373
3.236
3.305
7,543,800
+0.12(+3.68%)
Dec 23, 2019
2.953
3.246
2.953
3.187
13,943,288
+0.25(+8.67%)
Dec 20, 2019
3.002
3.021
2.894
2.933
21,651,054
-0.04(-1.32%)
Dec 19, 2019
3.050
3.060
2.943
2.972
10,310,620
-0.10(-3.18%)
Dec 18, 2019
2.972
3.080
2.933
3.070
6,989,354
+0.12(+3.97%)
Dec 17, 2019
2.914
3.002
2.894
2.953
7,361,102
-0.07(-2.27%)
Dec 16, 2019
3.011
3.031
2.972
3.021
8,128,695
+0.04(+1.31%)
Dec 13, 2019
2.865
3.031
2.865
2.982
11,031,517
+0.10(+3.39%)
Dec 12, 2019
2.835
2.894
2.738
2.884
11,481,456
+0.09(+3.15%)
Dec 11, 2019
2.757
2.806
2.708
2.796
8,318,987
+0.06(+2.14%)
Dec 10, 2019
2.718
2.747
2.699
2.738
5,055,801
+0.03(+1.08%)
Dec 09, 2019
2.747
2.777
2.674
2.708
7,690,798
-0.01(-0.36%)
Dec 06, 2019
2.757
2.806
2.620
2.718
12,240,968
-0.14(-4.79%)
Dec 05, 2019
2.728
2.923
2.718
2.855
11,272,738
+0.15(+5.41%)
Dec 04, 2019
2.679
2.728
2.611
2.708
9,600,654
+0.02(+0.73%)
Dec 03, 2019
2.493
2.708
2.493
2.689
13,973,639
+0.22(+8.70%)
Dec 02, 2019
2.415
2.503
2.405
2.474
7,794,256
+0.06(+2.43%)
Nov 29, 2019
2.337
2.474
2.327
2.415
6,749,602
+0.08(+3.35%)
Nov 27, 2019
2.307
2.337
2.229
2.337
7,902,390
-0.01(-0.42%)
Nov 26, 2019
2.327
2.366
2.288
2.347
7,223,775
+0.05(+2.13%)
Nov 25, 2019
2.278
2.366
2.278
2.298
6,622,584
+0.02(+0.86%)
Nov 22, 2019
2.317
2.351
2.268
2.278
7,566,915
-0.04(-1.69%)
Nov 21, 2019
2.405
2.430
2.307
2.317
7,153,428
-0.10(-3.95%)
Nov 20, 2019
2.413
2.461
2.393
2.413
7,967,089
+0.02(+0.82%)
Nov 19, 2019
2.393
2.471
2.383
2.393
9,558,904
+0.00(+0.00%)
Nov 18, 2019
2.305
2.413
2.295
2.393
6,899,421
+0.06(+2.51%)
Nov 15, 2019
2.295
2.403
2.295
2.334
9,159,364
-0.01(-0.42%)
Nov 14, 2019
2.373
2.427
2.315
2.344
7,856,322
-0.03(-1.23%)
Nov 13, 2019
2.413
2.432
2.364
2.373
9,053,270
+0.01(+0.41%)
Nov 12, 2019
2.383
2.393
2.266
2.364
11,324,083
-0.02(-0.82%)
Nov 11, 2019
2.286
2.403
2.256
2.383
9,433,674
+0.13(+5.63%)
Nov 08, 2019
2.129
2.295
2.110
2.256
8,036,020
+0.08(+3.59%)
Nov 07, 2019
2.207
2.256
2.002
2.178
13,449,523
-0.14(-5.91%)
Nov 06, 2019
2.246
2.344
2.217
2.315
10,653,344
+0.07(+3.04%)
Nov 05, 2019
2.188
2.276
2.139
2.246
9,186,449
-0.02(-0.86%)
Nov 04, 2019
2.295
2.339
2.178
2.266
8,764,372
-0.01(-0.43%)
Nov 01, 2019
2.256
2.281
2.198
2.276
5,386,662
+0.03(+1.30%)
Oct 31, 2019
2.188
2.266
2.168
2.246
9,844,739
+0.09(+4.07%)
Oct 30, 2019
2.100
2.198
2.071
2.159
8,894,766
+0.07(+3.27%)
Oct 29, 2019
2.012
2.110
2.002
2.090
7,078,463
+0.03(+1.42%)
Oct 28, 2019
2.071
2.071
1.993
2.061
5,298,269
+0.01(+0.48%)
Oct 25, 2019
2.022
2.100
1.988
2.051
10,581,460
+0.09(+4.48%)
Oct 24, 2019
1.973
1.993
1.953
1.963
9,344,967
+0.01(+0.50%)
Oct 23, 2019
1.953
1.983
1.924
1.953
5,882,731
+0.01(+0.50%)
Oct 22, 2019
1.924
1.953
1.875
1.944
3,678,838
+0.03(+1.53%)
Oct 21, 2019
1.963
1.973
1.885
1.914
3,780,730
-0.03(-1.51%)
Oct 18, 2019
1.944
1.988
1.859
1.944
5,428,025
-0.01(-0.50%)
Oct 17, 2019
1.817
1.963
1.807
1.953
5,598,971
+0.14(+7.53%)
Oct 16, 2019
1.787
1.856
1.778
1.817
5,213,059
+0.04(+2.20%)
Oct 15, 2019
1.817
1.841
1.739
1.778
6,211,964
-0.06(-3.19%)
Oct 14, 2019
1.875
1.890
1.817
1.836
4,358,333
-0.03(-1.57%)
Oct 11, 2019
1.914
1.914
1.846
1.866
8,020,458
-0.08(-4.02%)
Oct 10, 2019
1.924
1.953
1.846
1.944
9,249,725
+0.02(+1.02%)
Oct 09, 2019
1.983
1.983
1.914
1.924
8,458,225
-0.04(-1.99%)
Oct 08, 2019
1.924
1.993
1.924
1.963
10,334,247
+0.08(+4.15%)
Oct 07, 2019
1.856
1.924
1.846
1.885
4,899,544
+0.01(+0.52%)
Oct 04, 2019
1.826
1.875
1.802
1.875
4,503,509
+0.03(+1.59%)
Oct 03, 2019
1.875
1.905
1.836
1.846
6,771,460
-0.04(-2.07%)
Oct 02, 2019
1.846
1.895
1.787
1.885
9,001,450
+0.09(+4.89%)
Oct 01, 2019
1.739
1.846
1.709
1.797
6,399,957
+0.08(+4.55%)
Sep 30, 2019
1.856
1.866
1.700
1.719
9,122,093
-0.18(-9.28%)
Sep 27, 2019
1.807
1.944
1.778
1.895
6,862,407
+0.03(+1.57%)
Sep 26, 2019
1.953
1.953
1.817
1.866
11,323,465
-0.09(-4.50%)
Sep 25, 2019
2.012
2.032
1.895
1.953
8,779,017
-0.07(-3.38%)
Sep 24, 2019
2.002
2.041
1.939
2.022
10,649,028
+0.01(+0.49%)
Sep 23, 2019
2.002
2.051
1.953
2.012
13,419,992
+0.08(+4.04%)
Sep 20, 2019
1.846
1.944
1.826
1.934
9,812,361
+0.10(+5.32%)
Sep 19, 2019
1.846
1.885
1.826
1.836
5,536,300
-0.01(-0.53%)
Sep 18, 2019
1.905
1.924
1.787
1.846
10,125,904
-0.07(-3.57%)
Sep 17, 2019
1.914
1.953
1.866
1.914
5,850,181
+0.00(+0.00%)
Sep 16, 2019
1.817
1.944
1.778
1.914
10,817,313
+0.15(+8.29%)
Sep 13, 2019
1.905
1.944
1.758
1.768
9,389,520
-0.09(-4.74%)
Sep 12, 2019
1.993
2.036
1.836
1.856
12,420,716
-0.10(-5.00%)
Sep 11, 2019
1.895
1.983
1.856
1.953
9,436,287
+0.07(+3.63%)
Sep 10, 2019
1.700
1.905
1.699
1.885
9,075,761
+0.18(+10.29%)
Sep 09, 2019
1.778
1.797
1.690
1.709
9,771,868
-0.05(-2.78%)
Sep 06, 2019
1.778
1.856
1.748
1.758
13,329,514
-0.01(-0.55%)
Sep 05, 2019
1.856
1.856
1.768
1.768
14,750,245
-0.13(-6.70%)
Sep 04, 2019
1.856
1.944
1.846
1.895
14,561,646
+0.05(+2.65%)
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.