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
Kinross Gold Corporation
(NY:
KGC
)
8.130
+0.010 (+0.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2019
3.860
3.926
3.745
3.786
22,478,272
-0.16(-4.17%)
Sep 27, 2019
4.066
4.066
3.926
3.950
20,304,260
-0.24(-5.70%)
Sep 26, 2019
4.255
4.288
4.173
4.189
17,167,882
-0.05(-1.17%)
Sep 25, 2019
4.444
4.502
4.214
4.238
20,764,496
-0.23(-5.16%)
Sep 24, 2019
4.345
4.494
4.329
4.469
15,063,739
+0.07(+1.69%)
Sep 23, 2019
4.304
4.403
4.296
4.395
18,555,596
+0.13(+3.09%)
Sep 20, 2019
4.140
4.280
4.107
4.263
23,664,792
+0.12(+2.78%)
Sep 19, 2019
4.173
4.201
4.115
4.148
15,798,860
+0.02(+0.40%)
Sep 18, 2019
4.280
4.321
4.033
4.131
27,420,160
-0.13(-3.09%)
Sep 17, 2019
4.066
4.271
4.057
4.263
22,048,794
+0.21(+5.28%)
Sep 16, 2019
3.975
4.090
3.917
4.049
31,179,008
+0.16(+4.24%)
Sep 13, 2019
3.917
3.987
3.843
3.885
26,300,654
-0.01(-0.21%)
Sep 12, 2019
4.107
4.189
3.893
3.893
22,304,098
-0.08(-2.07%)
Sep 11, 2019
3.975
4.107
3.934
3.975
19,442,614
+0.02(+0.62%)
Sep 10, 2019
3.909
4.049
3.868
3.950
20,721,148
-0.01(-0.21%)
Sep 09, 2019
4.074
4.107
3.901
3.959
18,502,740
-0.12(-2.83%)
Sep 06, 2019
4.197
4.271
4.074
4.074
22,737,326
-0.11(-2.56%)
Sep 05, 2019
4.255
4.296
4.082
4.181
30,062,398
-0.15(-3.42%)
Sep 04, 2019
4.280
4.374
4.238
4.329
12,206,658
+0.06(+1.35%)
Sep 03, 2019
4.189
4.378
4.164
4.271
25,443,972
+0.18(+4.43%)
Aug 30, 2019
4.082
4.173
4.041
4.090
13,351,725
-0.02(-0.40%)
Aug 29, 2019
4.214
4.255
4.033
4.107
21,254,430
-0.13(-3.11%)
Aug 28, 2019
4.247
4.308
4.164
4.238
16,435,321
+0.00(+0.00%)
Aug 27, 2019
4.099
4.288
4.091
4.238
17,889,314
+0.13(+3.21%)
Aug 26, 2019
4.164
4.189
4.082
4.107
11,433,740
-0.03(-0.80%)
Aug 23, 2019
3.876
4.148
3.848
4.140
22,337,202
+0.29(+7.48%)
Aug 22, 2019
3.835
3.909
3.819
3.852
11,800,791
-0.02(-0.43%)
Aug 21, 2019
3.909
3.930
3.839
3.868
15,353,762
-0.06(-1.47%)
Aug 20, 2019
3.876
3.959
3.827
3.926
11,862,202
+0.07(+1.71%)
Aug 19, 2019
3.852
3.926
3.769
3.860
18,440,522
-0.07(-1.88%)
Aug 16, 2019
3.975
4.033
3.901
3.934
15,745,908
-0.11(-2.65%)
Aug 15, 2019
3.901
4.066
3.860
4.041
22,801,734
+0.06(+1.45%)
Aug 14, 2019
4.066
4.123
3.979
3.983
21,476,758
-0.02(-0.41%)
Aug 13, 2019
4.173
4.173
3.893
4.000
27,431,114
-0.09(-2.21%)
Aug 12, 2019
4.214
4.247
4.074
4.090
19,723,354
-0.07(-1.58%)
Aug 09, 2019
4.205
4.255
4.140
4.156
16,846,766
-0.07(-1.75%)
Aug 08, 2019
4.115
4.247
4.041
4.230
27,436,910
+0.07(+1.58%)
Aug 07, 2019
4.107
4.238
4.090
4.164
34,117,020
+0.19(+4.76%)
Aug 06, 2019
3.860
3.983
3.827
3.975
25,092,422
+0.04(+1.05%)
Aug 05, 2019
3.876
4.024
3.868
3.934
23,863,728
+0.17(+4.60%)
Aug 02, 2019
3.646
3.810
3.613
3.761
26,426,170
+0.08(+2.24%)
Aug 01, 2019
3.284
3.687
3.243
3.679
47,808,436
+0.37(+11.19%)
Jul 31, 2019
3.514
3.531
3.292
3.308
25,773,170
-0.21(-5.85%)
Jul 30, 2019
3.506
3.531
3.465
3.514
12,869,365
+0.01(+0.23%)
Jul 29, 2019
3.506
3.522
3.415
3.506
23,365,442
+0.02(+0.47%)
Jul 26, 2019
3.473
3.514
3.424
3.490
8,124,474
+0.06(+1.68%)
Jul 25, 2019
3.498
3.514
3.415
3.432
13,586,012
-0.07(-2.11%)
Jul 24, 2019
3.465
3.540
3.440
3.506
13,546,355
+0.05(+1.43%)
Jul 23, 2019
3.481
3.547
3.399
3.457
15,408,232
-0.03(-0.94%)
Jul 22, 2019
3.555
3.584
3.481
3.490
14,240,439
-0.06(-1.62%)
Jul 19, 2019
3.522
3.605
3.448
3.547
15,420,997
+0.00(+0.00%)
Jul 18, 2019
3.407
3.580
3.358
3.547
18,884,986
+0.13(+3.86%)
Jul 17, 2019
3.300
3.420
3.284
3.415
12,442,778
+0.12(+3.49%)
Jul 16, 2019
3.317
3.354
3.284
3.300
8,021,176
-0.02(-0.50%)
Jul 15, 2019
3.333
3.358
3.284
3.317
8,268,360
-0.02(-0.49%)
Jul 12, 2019
3.325
3.350
3.284
3.333
9,533,839
+0.02(+0.75%)
Jul 11, 2019
3.391
3.399
3.259
3.308
13,549,149
-0.08(-2.43%)
Jul 10, 2019
3.276
3.399
3.218
3.391
17,821,472
+0.16(+5.10%)
Jul 09, 2019
3.144
3.234
3.127
3.226
11,675,165
+0.07(+2.35%)
Jul 08, 2019
3.160
3.201
3.119
3.152
10,289,155
+0.00(+0.00%)
Jul 05, 2019
3.078
3.173
3.053
3.152
13,557,925
-0.05(-1.54%)
Jul 03, 2019
3.177
3.210
3.127
3.201
11,167,872
+0.06(+1.83%)
Jul 02, 2019
3.062
3.160
3.041
3.144
18,386,618
+0.14(+4.66%)
Jul 01, 2019
3.078
3.086
2.996
3.004
16,051,463
-0.19(-5.93%)
Jun 28, 2019
3.177
3.234
3.144
3.193
11,066,778
+0.02(+0.52%)
Jun 27, 2019
3.127
3.197
3.089
3.177
11,846,525
+0.02(+0.52%)
Jun 26, 2019
3.127
3.251
3.103
3.160
16,429,806
-0.05(-1.54%)
Jun 25, 2019
3.276
3.300
3.136
3.210
26,464,124
-0.04(-1.27%)
Jun 24, 2019
3.177
3.259
3.152
3.251
22,211,996
+0.13(+4.22%)
Jun 21, 2019
3.127
3.164
3.037
3.119
44,909,032
-0.02(-0.79%)
Jun 20, 2019
3.119
3.234
3.094
3.144
22,881,728
+0.14(+4.66%)
Jun 19, 2019
2.930
3.012
2.893
3.004
18,304,170
+0.04(+1.39%)
Jun 18, 2019
2.938
3.004
2.889
2.963
16,296,864
+0.08(+2.86%)
Jun 17, 2019
2.897
2.926
2.806
2.880
14,449,212
-0.03(-1.13%)
Jun 14, 2019
2.971
3.045
2.872
2.913
14,528,039
-0.02(-0.84%)
Jun 13, 2019
2.872
2.963
2.864
2.938
9,135,427
+0.07(+2.29%)
Jun 12, 2019
2.864
2.913
2.848
2.872
9,106,041
+0.04(+1.45%)
Jun 11, 2019
2.823
2.848
2.782
2.831
8,877,016
+0.01(+0.29%)
Jun 10, 2019
2.806
2.839
2.765
2.823
10,668,019
-0.02(-0.87%)
Jun 07, 2019
2.922
2.930
2.848
2.848
10,819,024
-0.04(-1.42%)
Jun 06, 2019
2.889
2.938
2.864
2.889
8,875,908
+0.01(+0.29%)
Jun 05, 2019
2.955
3.053
2.864
2.880
14,360,359
-0.04(-1.41%)
Jun 04, 2019
2.872
2.930
2.864
2.922
16,880,124
-0.01(-0.28%)
Jun 03, 2019
2.741
2.938
2.732
2.930
17,154,706
+0.24(+8.87%)
May 31, 2019
2.650
2.724
2.650
2.691
9,010,993
+0.07(+2.51%)
May 30, 2019
2.584
2.642
2.551
2.625
7,672,168
+0.00(+0.00%)
May 29, 2019
2.658
2.667
2.609
2.625
6,721,914
-0.02(-0.62%)
May 28, 2019
2.576
2.642
2.560
2.642
8,351,304
+0.06(+2.23%)
May 24, 2019
2.576
2.617
2.560
2.584
6,023,246
+0.02(+0.64%)
May 23, 2019
2.576
2.642
2.568
2.568
6,788,986
+0.02(+0.65%)
May 22, 2019
2.584
2.584
2.543
2.551
4,362,817
-0.03(-1.27%)
May 21, 2019
2.592
2.592
2.551
2.584
6,796,665
-0.02(-0.63%)
May 20, 2019
2.584
2.642
2.568
2.601
6,143,892
+0.00(+0.00%)
May 17, 2019
2.551
2.609
2.518
2.601
8,628,973
+0.02(+0.96%)
May 16, 2019
2.592
2.601
2.539
2.576
11,406,580
-0.03(-1.26%)
May 15, 2019
2.576
2.625
2.574
2.609
7,586,906
+0.03(+1.28%)
May 14, 2019
2.584
2.609
2.527
2.576
6,116,692
-0.02(-0.95%)
May 13, 2019
2.543
2.617
2.518
2.601
11,232,053
+0.09(+3.61%)
May 10, 2019
2.543
2.547
2.502
2.510
8,729,703
-0.02(-0.97%)
May 09, 2019
2.551
2.601
2.535
2.535
9,769,918
-0.02(-0.96%)
May 08, 2019
2.601
2.716
2.518
2.560
24,022,230
+0.04(+1.63%)
May 07, 2019
2.518
2.551
2.485
2.518
15,525,991
-0.01(-0.33%)
May 06, 2019
2.510
2.565
2.502
2.527
6,267,613
+0.00(+0.00%)
May 03, 2019
2.535
2.576
2.510
2.527
9,114,396
+0.02(+0.66%)
May 02, 2019
2.527
2.541
2.469
2.510
10,409,833
-0.01(-0.33%)
May 01, 2019
2.617
2.617
2.502
2.518
17,017,066
-0.10(-3.77%)
Apr 30, 2019
2.642
2.683
2.617
2.617
15,824,726
-0.02(-0.63%)
Apr 29, 2019
2.675
2.691
2.625
2.634
8,412,798
-0.07(-2.74%)
Apr 26, 2019
2.642
2.724
2.642
2.708
11,689,746
+0.08(+3.13%)
Apr 25, 2019
2.675
2.691
2.592
2.625
12,609,916
-0.04(-1.54%)
Apr 24, 2019
2.617
2.691
2.592
2.667
12,016,875
+0.07(+2.86%)
Apr 23, 2019
2.551
2.658
2.551
2.592
10,530,165
-0.02(-0.63%)
Apr 22, 2019
2.658
2.675
2.592
2.609
8,599,925
-0.05(-1.86%)
Apr 18, 2019
2.749
2.765
2.642
2.658
12,289,143
-0.11(-3.87%)
Apr 17, 2019
2.848
2.864
2.741
2.765
11,027,559
-0.08(-2.89%)
Apr 16, 2019
2.806
2.864
2.798
2.848
8,174,366
-0.03(-1.14%)
Apr 15, 2019
2.823
2.897
2.810
2.880
7,968,144
+0.02(+0.86%)
Apr 12, 2019
2.880
2.897
2.839
2.856
9,650,851
+0.00(+0.00%)
Apr 11, 2019
2.839
2.929
2.831
2.856
10,425,745
-0.04(-1.42%)
Apr 10, 2019
2.938
2.979
2.897
2.897
7,121,427
-0.07(-2.22%)
Apr 09, 2019
2.946
2.963
2.913
2.963
6,778,185
+0.04(+1.41%)
Apr 08, 2019
2.922
2.946
2.889
2.922
9,961,078
+0.04(+1.43%)
Apr 05, 2019
2.864
2.897
2.823
2.880
10,288,522
+0.02(+0.86%)
Apr 04, 2019
2.741
2.872
2.716
2.856
9,133,272
+0.07(+2.36%)
Apr 03, 2019
2.765
2.827
2.741
2.790
13,763,230
+0.02(+0.89%)
Apr 02, 2019
2.757
2.798
2.741
2.765
9,276,841
+0.02(+0.60%)
Apr 01, 2019
2.848
2.864
2.716
2.749
11,637,513
-0.08(-2.91%)
Mar 29, 2019
2.848
2.889
2.815
2.831
11,211,979
+0.01(+0.29%)
Mar 28, 2019
2.872
2.872
2.773
2.823
10,652,014
-0.09(-3.11%)
Mar 27, 2019
2.963
2.979
2.913
2.913
11,819,305
-0.06(-1.94%)
Mar 26, 2019
2.938
2.996
2.922
2.971
8,663,872
-0.01(-0.28%)
Mar 25, 2019
2.880
2.996
2.880
2.979
13,459,810
+0.12(+4.02%)
Mar 22, 2019
2.839
2.889
2.819
2.864
12,090,113
+0.02(+0.58%)
Mar 21, 2019
2.823
2.856
2.765
2.848
11,915,085
+0.02(+0.87%)
Mar 20, 2019
2.724
2.848
2.669
2.823
13,388,882
+0.09(+3.31%)
Mar 19, 2019
2.757
2.773
2.708
2.732
8,823,257
+0.01(+0.30%)
Mar 18, 2019
2.798
2.815
2.716
2.724
10,460,082
-0.06(-2.07%)
Mar 15, 2019
2.798
2.815
2.708
2.782
24,602,344
+0.02(+0.60%)
Mar 14, 2019
2.765
2.794
2.741
2.765
8,246,268
-0.07(-2.61%)
Mar 13, 2019
2.880
2.922
2.823
2.839
12,487,129
-0.01(-0.29%)
Mar 12, 2019
2.773
2.864
2.765
2.848
13,120,120
+0.10(+3.59%)
Mar 11, 2019
2.765
2.773
2.691
2.749
12,248,487
-0.02(-0.60%)
Mar 08, 2019
2.667
2.782
2.642
2.765
15,827,318
+0.18(+7.01%)
Mar 07, 2019
2.601
2.650
2.576
2.584
13,533,005
-0.02(-0.95%)
Mar 06, 2019
2.691
2.708
2.609
2.609
10,162,333
-0.07(-2.46%)
Mar 05, 2019
2.667
2.699
2.625
2.675
10,897,019
+0.01(+0.31%)
Mar 04, 2019
2.625
2.699
2.568
2.667
28,179,980
+0.02(+0.93%)
Mar 01, 2019
2.699
2.782
2.629
2.642
15,806,540
-0.10(-3.60%)
Feb 28, 2019
2.773
2.798
2.732
2.741
11,601,267
-0.03(-1.19%)
Feb 27, 2019
2.831
2.848
2.749
2.773
20,615,864
-0.07(-2.60%)
Feb 26, 2019
2.889
2.922
2.815
2.848
22,280,486
-0.06(-1.98%)
Feb 25, 2019
2.979
3.012
2.889
2.905
17,344,574
-0.08(-2.75%)
Feb 22, 2019
3.045
3.062
2.979
2.987
15,551,982
-0.02(-0.55%)
Feb 21, 2019
3.094
3.127
2.971
3.004
27,404,116
-0.12(-3.95%)
Feb 20, 2019
3.111
3.152
3.062
3.127
24,633,032
+0.02(+0.80%)
Feb 19, 2019
2.897
3.136
2.880
3.103
31,105,150
+0.23(+8.02%)
Feb 15, 2019
2.716
2.872
2.658
2.872
18,788,334
+0.19(+7.06%)
Feb 14, 2019
2.650
2.765
2.625
2.683
28,941,006
+0.04(+1.56%)
Feb 13, 2019
2.650
2.699
2.601
2.642
11,723,588
-0.01(-0.31%)
Feb 12, 2019
2.757
2.757
2.609
2.650
17,177,556
-0.09(-3.30%)
Feb 11, 2019
2.782
2.798
2.732
2.741
8,227,533
-0.06(-2.06%)
Feb 08, 2019
2.741
2.823
2.741
2.798
10,450,978
+0.06(+2.10%)
Feb 07, 2019
2.782
2.806
2.708
2.741
12,936,128
-0.04(-1.48%)
Feb 06, 2019
2.798
2.856
2.757
2.782
20,541,016
-0.05(-1.74%)
Feb 05, 2019
2.749
2.831
2.732
2.831
10,762,206
+0.08(+2.99%)
Feb 04, 2019
2.732
2.773
2.724
2.749
8,708,831
-0.02(-0.89%)
Feb 01, 2019
2.757
2.782
2.708
2.773
11,355,236
+0.01(+0.30%)
Jan 31, 2019
2.749
2.798
2.724
2.765
16,622,022
+0.02(+0.90%)
Jan 30, 2019
2.658
2.815
2.658
2.741
23,097,668
+0.06(+2.15%)
Jan 29, 2019
2.699
2.716
2.642
2.683
18,183,402
+0.02(+0.62%)
Jan 28, 2019
2.667
2.691
2.642
2.667
10,541,367
+0.01(+0.31%)
Jan 25, 2019
2.642
2.708
2.592
2.658
14,598,270
+0.07(+2.87%)
Jan 24, 2019
2.560
2.592
2.551
2.584
6,205,428
+0.02(+0.64%)
Jan 23, 2019
2.592
2.598
2.535
2.568
9,805,723
-0.02(-0.64%)
Jan 22, 2019
2.592
2.609
2.535
2.584
15,665,302
+0.03(+1.29%)
Jan 18, 2019
2.568
2.642
2.535
2.551
17,922,472
-0.05(-1.90%)
Jan 17, 2019
2.560
2.601
2.543
2.601
11,979,535
+0.02(+0.96%)
Jan 16, 2019
2.535
2.609
2.535
2.576
9,662,970
+0.02(+0.97%)
Jan 15, 2019
2.617
2.625
2.535
2.551
16,409,430
-0.05(-1.90%)
Jan 14, 2019
2.658
2.667
2.576
2.601
12,124,516
-0.02(-0.94%)
Jan 11, 2019
2.609
2.650
2.580
2.625
12,293,638
+0.02(+0.95%)
Jan 10, 2019
2.642
2.667
2.568
2.601
12,790,063
-0.05(-1.86%)
Jan 09, 2019
2.617
2.691
2.601
2.650
12,975,624
+0.00(+0.00%)
Jan 08, 2019
2.617
2.658
2.560
2.650
21,904,232
+0.03(+1.26%)
Jan 07, 2019
2.675
2.699
2.609
2.617
11,346,772
-0.05(-1.85%)
Jan 04, 2019
2.642
2.683
2.592
2.667
13,016,000
+0.01(+0.31%)
Jan 03, 2019
2.691
2.699
2.625
2.658
16,221,191
-0.01(-0.31%)
Jan 02, 2019
2.675
2.724
2.634
2.667
13,119,173
+0.00(+0.00%)
Dec 31, 2018
2.625
2.667
2.568
2.667
11,832,882
+0.05(+1.89%)
Dec 28, 2018
2.650
2.708
2.592
2.617
17,269,490
-0.05(-1.85%)
Dec 27, 2018
2.642
2.716
2.609
2.667
26,225,236
+0.08(+3.18%)
Dec 26, 2018
2.765
2.773
2.527
2.584
19,611,450
-0.13(-4.85%)
Dec 24, 2018
2.617
2.749
2.576
2.716
17,894,282
+0.15(+5.77%)
Dec 21, 2018
2.568
2.642
2.461
2.568
167,403,136
-0.02(-0.64%)
Dec 20, 2018
2.477
2.601
2.403
2.584
44,979,492
+0.22(+9.41%)
Dec 19, 2018
2.461
2.642
2.346
2.362
46,134,548
-0.17(-6.82%)
Dec 18, 2018
2.469
2.568
2.444
2.535
37,284,184
+0.06(+2.33%)
Dec 17, 2018
2.387
2.485
2.362
2.477
31,269,998
+0.11(+4.51%)
Dec 14, 2018
2.337
2.387
2.280
2.370
19,151,276
-0.02(-0.69%)
Dec 13, 2018
2.370
2.395
2.346
2.387
9,514,431
+0.01(+0.35%)
Dec 12, 2018
2.337
2.403
2.329
2.378
11,982,030
+0.04(+1.76%)
Dec 11, 2018
2.370
2.395
2.313
2.337
11,091,307
-0.02(-0.70%)
Dec 10, 2018
2.346
2.420
2.304
2.354
18,406,344
+0.01(+0.35%)
Dec 07, 2018
2.362
2.411
2.329
2.346
28,492,648
+0.02(+1.06%)
Dec 06, 2018
2.288
2.341
2.271
2.321
25,233,216
+0.02(+0.71%)
Dec 04, 2018
2.346
2.436
2.271
2.304
35,030,356
-0.02(-1.06%)
Dec 03, 2018
2.296
2.362
2.255
2.329
13,327,109
+0.10(+4.43%)
Nov 30, 2018
2.230
2.296
2.189
2.230
17,323,804
-0.02(-0.73%)
Nov 29, 2018
2.263
2.337
2.239
2.247
15,031,854
+0.02(+0.74%)
Nov 28, 2018
2.123
2.288
2.099
2.230
15,541,209
+0.11(+5.04%)
Nov 27, 2018
2.173
2.189
2.057
2.123
12,243,667
-0.06(-2.64%)
Nov 26, 2018
2.214
2.263
2.164
2.181
10,176,828
-0.05(-2.21%)
Nov 23, 2018
2.181
2.247
2.152
2.230
8,070,525
+0.02(+0.74%)
Nov 21, 2018
2.214
2.214
2.214
0
+0.07(+3.07%)
Nov 20, 2018
2.132
2.164
2.049
2.148
13,895,949
+0.02(+1.16%)
Nov 19, 2018
2.132
2.197
2.107
2.123
12,195,163
+0.02(+0.78%)
Nov 16, 2018
2.066
2.132
2.053
2.107
17,601,448
+0.07(+3.64%)
Nov 15, 2018
2.033
2.057
1.975
2.033
13,544,894
+0.01(+0.41%)
Nov 14, 2018
2.008
2.057
1.959
2.025
28,828,346
+0.02(+1.23%)
Nov 13, 2018
2.074
2.107
1.992
2.000
20,906,460
-0.07(-3.57%)
Nov 12, 2018
2.115
2.140
2.074
2.074
14,200,959
-0.06(-2.70%)
Nov 09, 2018
2.156
2.164
2.090
2.132
18,169,860
-0.06(-2.63%)
Nov 08, 2018
2.140
2.239
2.066
2.189
29,980,448
-0.01(-0.37%)
Nov 07, 2018
2.239
2.255
2.164
2.197
21,311,280
-0.02(-1.11%)
Nov 06, 2018
2.263
2.271
2.206
2.222
11,347,595
-0.03(-1.46%)
Nov 05, 2018
2.263
2.329
2.214
2.255
16,187,291
-0.01(-0.36%)
Nov 02, 2018
2.280
2.304
2.239
2.263
13,898,995
-0.01(-0.36%)
Nov 01, 2018
2.189
2.321
2.189
2.271
27,125,076
+0.14(+6.56%)
Oct 31, 2018
2.156
2.189
2.123
2.132
15,579,760
-0.07(-3.36%)
Oct 30, 2018
2.148
2.214
2.127
2.206
20,522,400
+0.04(+1.90%)
Oct 29, 2018
2.156
2.255
2.115
2.164
15,527,919
-0.01(-0.38%)
Oct 26, 2018
2.164
2.263
2.148
2.173
21,323,344
+0.03(+1.54%)
Oct 25, 2018
2.247
2.288
2.123
2.140
22,690,008
-0.13(-5.80%)
Oct 24, 2018
2.321
2.346
2.247
2.271
16,068,402
-0.05(-2.13%)
Oct 23, 2018
2.378
2.411
2.304
2.321
21,493,016
+0.00(+0.00%)
Oct 22, 2018
2.378
2.387
2.288
2.321
19,766,664
-0.09(-3.75%)
Oct 19, 2018
2.370
2.428
2.354
2.411
22,092,728
+0.07(+2.81%)
Oct 18, 2018
2.346
2.415
2.325
2.346
14,058,699
-0.01(-0.35%)
Oct 17, 2018
2.387
2.436
2.345
2.354
14,924,739
-0.02(-1.04%)
Oct 16, 2018
2.411
2.428
2.341
2.378
13,735,147
-0.01(-0.34%)
Oct 15, 2018
2.420
2.485
2.337
2.387
17,865,164
+0.02(+0.69%)
Oct 12, 2018
2.428
2.428
2.308
2.370
15,000,945
-0.07(-2.70%)
Oct 11, 2018
2.378
2.477
2.358
2.436
24,928,810
+0.11(+4.59%)
Oct 10, 2018
2.247
2.378
2.214
2.329
20,962,402
+0.07(+3.28%)
Oct 09, 2018
2.296
2.313
2.234
2.255
13,737,723
-0.04(-1.79%)
Oct 08, 2018
2.230
2.304
2.210
2.296
10,319,990
+0.02(+1.09%)
Oct 05, 2018
2.288
2.329
2.267
2.271
15,821,972
+0.01(+0.36%)
Oct 04, 2018
2.288
2.329
2.247
2.263
16,659,685
-0.02(-1.08%)
Oct 03, 2018
2.329
2.333
2.251
2.288
10,890,769
-0.02(-1.07%)
Oct 02, 2018
2.304
2.366
2.296
2.313
18,415,494
+0.05(+2.18%)
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.