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
Lithium Americas Corp
(NY:
LAC
)
4.490
UNCHANGED
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 (%)
Sep 30, 2020
10.59
12.93
10.47
11.39
15,618,064
+0.78(+7.35%)
Sep 29, 2020
9.850
10.83
9.670
10.61
8,911,279
+0.11(+1.05%)
Sep 28, 2020
10.11
11.15
9.410
10.50
17,275,604
+1.96(+22.95%)
Sep 25, 2020
7.100
8.940
7.090
8.540
7,711,400
+1.36(+18.94%)
Sep 24, 2020
6.750
7.570
6.710
7.180
3,127,305
+0.09(+1.27%)
Sep 23, 2020
8.520
8.560
7.000
7.090
6,481,121
-1.95(-21.57%)
Sep 22, 2020
9.870
9.910
8.630
9.040
4,508,910
-0.79(-8.04%)
Sep 21, 2020
10.34
10.52
9.100
9.830
5,065,037
-0.48(-4.66%)
Sep 18, 2020
9.860
11.22
9.540
10.31
9,506,000
+0.79(+8.30%)
Sep 17, 2020
8.790
9.530
8.560
9.520
2,153,646
+0.46(+5.08%)
Sep 16, 2020
9.040
9.710
8.780
9.060
4,451,782
+0.27(+3.07%)
Sep 15, 2020
8.360
9.190
8.290
8.790
4,913,600
+0.64(+7.85%)
Sep 14, 2020
7.190
8.220
7.140
8.150
3,161,794
+1.14(+16.26%)
Sep 11, 2020
7.150
7.260
6.950
7.010
630,600
-0.09(-1.27%)
Sep 10, 2020
7.340
7.440
7.040
7.100
597,741
-0.11(-1.53%)
Sep 09, 2020
7.330
7.545
7.110
7.210
654,996
+0.11(+1.55%)
Sep 08, 2020
7.000
7.400
6.910
7.100
794,821
-0.18(-2.47%)
Sep 04, 2020
7.160
7.362
6.690
7.280
1,380,500
+0.05(+0.69%)
Sep 03, 2020
7.730
7.730
7.140
7.230
1,484,226
-0.62(-7.90%)
Sep 02, 2020
7.980
7.980
7.470
7.850
929,148
-0.09(-1.13%)
Sep 01, 2020
7.900
8.030
7.610
7.940
1,266,856
+0.04(+0.51%)
Aug 31, 2020
7.640
8.240
7.410
7.900
2,065,176
+0.51(+6.90%)
Aug 28, 2020
7.000
7.640
6.990
7.390
1,371,300
+0.46(+6.64%)
Aug 27, 2020
7.020
7.190
6.790
6.930
802,524
-0.15(-2.12%)
Aug 26, 2020
6.740
7.390
6.610
7.080
1,724,260
+0.39(+5.83%)
Aug 25, 2020
6.900
6.960
6.300
6.690
2,009,447
-0.26(-3.74%)
Aug 24, 2020
7.780
7.860
6.850
6.950
2,010,323
-0.73(-9.51%)
Aug 21, 2020
7.710
7.760
7.330
7.680
1,673,300
-0.07(-0.90%)
Aug 20, 2020
8.120
8.160
7.610
7.750
2,052,436
-0.41(-5.02%)
Aug 19, 2020
7.590
8.180
7.510
8.160
2,268,702
+0.56(+7.37%)
Aug 18, 2020
9.150
9.150
7.450
7.600
4,610,805
-1.38(-15.37%)
Aug 17, 2020
8.230
9.100
8.150
8.980
3,136,023
+1.08(+13.67%)
Aug 14, 2020
7.530
7.980
7.360
7.900
1,401,200
+0.56(+7.63%)
Aug 13, 2020
7.120
7.400
7.080
7.340
692,858
+0.23(+3.23%)
Aug 12, 2020
7.450
7.580
7.060
7.110
892,722
-0.26(-3.53%)
Aug 11, 2020
7.380
7.650
7.150
7.370
1,127,769
+0.11(+1.52%)
Aug 10, 2020
7.120
7.350
7.040
7.260
687,200
+0.19(+2.69%)
Aug 07, 2020
7.150
7.200
6.790
7.070
864,000
-0.07(-0.98%)
Aug 06, 2020
7.180
7.480
7.060
7.140
995,275
+0.08(+1.13%)
Aug 05, 2020
6.850
7.320
6.850
7.060
1,168,022
+0.31(+4.59%)
Aug 04, 2020
6.280
6.890
6.220
6.750
1,102,166
+0.50(+8.00%)
Aug 03, 2020
6.150
6.290
6.010
6.250
486,195
+0.13(+2.12%)
Jul 31, 2020
6.210
6.330
6.040
6.120
574,300
-0.09(-1.45%)
Jul 30, 2020
6.110
6.390
5.930
6.210
914,180
-0.06(-0.96%)
Jul 29, 2020
6.400
6.470
6.170
6.270
783,619
-0.11(-1.72%)
Jul 28, 2020
6.850
6.960
6.280
6.380
1,700,299
-0.24(-3.63%)
Jul 27, 2020
5.850
6.670
5.830
6.620
2,622,217
+0.84(+14.53%)
Jul 24, 2020
5.560
5.840
5.450
5.780
690,000
+0.22(+3.96%)
Jul 23, 2020
5.640
5.880
5.500
5.560
715,380
+0.10(+1.83%)
Jul 22, 2020
5.650
5.780
5.420
5.460
592,854
-0.25(-4.38%)
Jul 21, 2020
5.850
6.140
5.660
5.710
897,975
-0.05(-0.87%)
Jul 20, 2020
5.410
5.780
5.270
5.760
1,099,662
+0.49(+9.30%)
Jul 17, 2020
5.300
5.419
5.210
5.270
359,300
+0.05(+0.96%)
Jul 16, 2020
5.400
5.410
5.140
5.220
350,006
-0.19(-3.51%)
Jul 15, 2020
5.200
5.460
5.120
5.410
560,988
+0.32(+6.29%)
Jul 14, 2020
5.060
5.140
4.870
5.090
517,193
+0.02(+0.39%)
Jul 13, 2020
5.380
5.450
5.040
5.070
959,422
-0.17(-3.24%)
Jul 10, 2020
5.080
5.260
4.970
5.240
651,800
+0.01(+0.19%)
Jul 09, 2020
5.470
5.470
5.170
5.230
676,664
-0.13(-2.43%)
Jul 08, 2020
5.360
5.620
5.170
5.360
812,871
+0.02(+0.37%)
Jul 07, 2020
5.680
5.680
5.270
5.340
1,187,987
-0.32(-5.65%)
Jul 06, 2020
5.280
5.810
5.150
5.660
2,033,313
+0.54(+10.55%)
Jul 02, 2020
5.290
5.300
5.040
5.120
764,700
-0.09(-1.73%)
Jul 01, 2020
5.100
5.250
4.830
5.210
831,084
+0.14(+2.76%)
Jun 30, 2020
4.680
5.190
4.630
5.070
1,888,316
+0.47(+10.22%)
Jun 29, 2020
4.380
4.660
4.300
4.600
722,915
+0.30(+6.98%)
Jun 26, 2020
4.500
4.500
4.260
4.300
323,500
-0.18(-4.02%)
Jun 25, 2020
4.420
4.500
4.292
4.480
431,424
+0.10(+2.28%)
Jun 24, 2020
4.470
4.580
4.250
4.380
437,428
-0.16(-3.52%)
Jun 23, 2020
4.720
4.790
4.490
4.540
427,831
-0.06(-1.30%)
Jun 22, 2020
4.500
4.630
4.350
4.600
387,064
+0.06(+1.32%)
Jun 19, 2020
4.790
4.880
4.470
4.540
594,100
-0.16(-3.40%)
Jun 18, 2020
4.670
4.860
4.500
4.700
848,159
+0.09(+1.95%)
Jun 17, 2020
4.400
4.660
4.210
4.610
1,358,394
+0.24(+5.49%)
Jun 16, 2020
4.220
4.500
4.130
4.370
672,847
+0.37(+9.25%)
Jun 15, 2020
3.950
4.120
3.890
4.000
422,821
-0.15(-3.61%)
Jun 12, 2020
4.260
4.290
3.950
4.150
577,700
+0.12(+2.98%)
Jun 11, 2020
4.220
4.420
4.010
4.030
832,466
-0.51(-11.23%)
Jun 10, 2020
4.870
4.870
4.320
4.540
871,241
-0.30(-6.20%)
Jun 09, 2020
4.850
4.990
4.760
4.840
388,617
-0.12(-2.42%)
Jun 08, 2020
5.020
5.060
4.710
4.960
588,564
-0.05(-1.00%)
Jun 05, 2020
5.250
5.430
4.870
5.010
779,000
-0.16(-3.09%)
Jun 04, 2020
4.930
5.340
4.829
5.170
1,023,149
+0.29(+5.94%)
Jun 03, 2020
4.650
4.930
4.595
4.880
753,700
+0.25(+5.40%)
Jun 02, 2020
4.730
4.940
4.590
4.630
662,080
-0.03(-0.64%)
Jun 01, 2020
4.210
4.680
4.120
4.660
667,642
+0.54(+13.11%)
May 29, 2020
4.170
4.250
4.020
4.120
354,300
-0.08(-1.90%)
May 28, 2020
4.100
4.260
4.000
4.200
687,659
+0.19(+4.74%)
May 27, 2020
3.990
4.070
3.829
4.010
344,499
+0.04(+1.01%)
May 26, 2020
4.150
4.200
3.930
3.970
477,781
-0.02(-0.50%)
May 22, 2020
3.990
4.100
3.958
3.990
312,100
-0.07(-1.72%)
May 21, 2020
3.910
4.140
3.880
4.060
598,990
+0.20(+5.18%)
May 20, 2020
3.670
3.913
3.640
3.860
457,741
+0.25(+6.93%)
May 19, 2020
3.440
3.670
3.350
3.610
585,043
+0.17(+4.94%)
May 18, 2020
3.480
3.650
3.340
3.440
425,588
+0.04(+1.18%)
May 15, 2020
3.230
3.400
3.150
3.400
272,400
+0.18(+5.59%)
May 14, 2020
3.120
3.290
2.980
3.220
302,740
+0.09(+2.88%)
May 13, 2020
3.300
3.370
3.110
3.130
317,429
-0.21(-6.29%)
May 12, 2020
3.570
3.590
3.310
3.340
407,363
-0.22(-6.18%)
May 11, 2020
3.280
3.589
3.271
3.560
417,036
+0.18(+5.33%)
May 08, 2020
3.350
3.410
3.270
3.380
363,900
+0.02(+0.60%)
May 07, 2020
3.320
3.380
3.210
3.360
224,712
+0.12(+3.70%)
May 06, 2020
3.170
3.320
3.168
3.240
237,496
+0.08(+2.53%)
May 05, 2020
3.090
3.280
3.090
3.160
265,069
+0.10(+3.27%)
May 04, 2020
3.060
3.120
2.930
3.060
246,933
+0.00(+0.00%)
May 01, 2020
3.330
3.330
3.010
3.060
311,400
-0.27(-8.11%)
Apr 30, 2020
3.440
3.580
3.300
3.330
526,276
-0.07(-2.06%)
Apr 29, 2020
3.120
3.450
3.120
3.400
893,088
+0.34(+11.11%)
Apr 28, 2020
3.100
3.160
3.039
3.060
229,095
-0.01(-0.33%)
Apr 27, 2020
3.010
3.160
3.010
3.070
324,320
+0.04(+1.32%)
Apr 24, 2020
3.070
3.085
2.930
3.030
182,700
-0.01(-0.33%)
Apr 23, 2020
3.090
3.134
3.010
3.040
278,996
+0.04(+1.33%)
Apr 22, 2020
2.900
3.030
2.890
3.000
212,089
+0.14(+4.90%)
Apr 21, 2020
2.900
2.943
2.800
2.860
348,859
-0.11(-3.70%)
Apr 20, 2020
3.050
3.075
2.955
2.970
443,057
-0.17(-5.41%)
Apr 17, 2020
3.200
3.250
3.050
3.140
353,100
+0.13(+4.32%)
Apr 16, 2020
3.070
3.180
2.975
3.010
234,330
-0.04(-1.31%)
Apr 15, 2020
3.050
3.090
2.950
3.050
248,007
-0.05(-1.61%)
Apr 14, 2020
3.120
3.240
3.040
3.100
385,187
+0.06(+1.97%)
Apr 13, 2020
3.100
3.180
2.900
3.040
401,820
-0.10(-3.18%)
Apr 09, 2020
2.970
3.210
2.960
3.140
473,500
+0.20(+6.80%)
Apr 08, 2020
2.870
2.940
2.740
2.940
405,897
+0.19(+6.91%)
Apr 07, 2020
2.880
2.972
2.730
2.750
419,229
+0.02(+0.73%)
Apr 06, 2020
2.670
2.800
2.580
2.730
381,953
+0.26(+10.53%)
Apr 03, 2020
2.480
2.620
2.460
2.470
199,600
-0.07(-2.76%)
Apr 02, 2020
2.390
2.710
2.390
2.540
274,611
+0.06(+2.42%)
Apr 01, 2020
2.510
2.690
2.450
2.480
236,395
-0.18(-6.77%)
Mar 31, 2020
2.760
2.890
2.660
2.660
334,104
-0.04(-1.48%)
Mar 30, 2020
2.570
2.740
2.400
2.700
730,998
+0.08(+3.05%)
Mar 27, 2020
2.750
2.770
2.540
2.620
373,800
-0.19(-6.76%)
Mar 26, 2020
3.010
3.010
2.750
2.810
639,718
-0.07(-2.43%)
Mar 25, 2020
2.560
3.130
2.520
2.880
885,639
+0.35(+13.83%)
Mar 24, 2020
2.450
2.580
2.360
2.530
506,836
+0.32(+14.48%)
Mar 23, 2020
2.160
2.280
2.050
2.210
430,165
+0.07(+3.27%)
Mar 20, 2020
2.500
2.540
2.100
2.140
724,400
-0.27(-11.20%)
Mar 19, 2020
2.110
2.515
2.110
2.410
608,143
+0.12(+5.24%)
Mar 18, 2020
2.630
2.650
1.920
2.290
1,188,323
-0.41(-15.19%)
Mar 17, 2020
2.850
2.943
2.600
2.700
591,125
-0.10(-3.57%)
Mar 16, 2020
2.800
3.166
2.800
2.800
602,479
-0.49(-14.89%)
Mar 13, 2020
3.330
3.380
2.970
3.290
664,600
+0.19(+6.13%)
Mar 12, 2020
3.000
3.350
2.850
3.100
785,824
-0.24(-7.19%)
Mar 11, 2020
3.610
3.637
3.300
3.340
442,430
-0.40(-10.70%)
Mar 10, 2020
3.750
3.855
3.460
3.740
507,376
+0.23(+6.55%)
Mar 09, 2020
3.940
3.970
3.500
3.510
609,324
-0.59(-14.39%)
Mar 06, 2020
4.100
4.260
4.010
4.100
313,000
-0.11(-2.61%)
Mar 05, 2020
4.080
4.270
4.080
4.210
377,091
-0.04(-0.94%)
Mar 04, 2020
4.310
4.410
4.150
4.250
280,982
+0.06(+1.43%)
Mar 03, 2020
4.530
4.580
4.150
4.190
562,160
-0.18(-4.12%)
Mar 02, 2020
4.140
4.400
4.000
4.370
631,784
+0.28(+6.85%)
Feb 28, 2020
4.040
4.300
3.900
4.090
915,100
-0.12(-2.85%)
Feb 27, 2020
4.400
4.400
4.040
4.210
933,152
-0.37(-8.08%)
Feb 26, 2020
4.580
4.940
4.520
4.580
658,527
-0.10(-2.14%)
Feb 25, 2020
4.880
5.000
4.650
4.680
518,620
-0.22(-4.49%)
Feb 24, 2020
4.770
5.000
4.561
4.900
1,817,269
-0.36(-6.84%)
Feb 21, 2020
5.450
5.532
5.120
5.260
1,032,700
-0.36(-6.41%)
Feb 20, 2020
5.900
5.920
5.440
5.620
959,550
-0.23(-3.93%)
Feb 19, 2020
5.610
6.030
5.560
5.850
1,211,883
+0.29(+5.22%)
Feb 18, 2020
5.580
5.770
5.210
5.560
1,125,986
+0.13(+2.39%)
Feb 14, 2020
5.650
5.700
5.130
5.430
1,349,600
-0.24(-4.23%)
Feb 13, 2020
5.700
5.880
5.270
5.670
1,398,175
-0.04(-0.70%)
Feb 12, 2020
4.820
5.850
4.810
5.710
2,490,916
+0.96(+20.21%)
Feb 11, 2020
4.910
5.030
4.660
4.750
776,593
-0.08(-1.66%)
Feb 10, 2020
4.150
5.080
4.120
4.830
1,741,569
+0.69(+16.67%)
Feb 07, 2020
4.160
4.400
4.080
4.140
449,300
-0.12(-2.82%)
Feb 06, 2020
4.370
4.420
4.260
4.260
403,330
-0.11(-2.52%)
Feb 05, 2020
4.330
4.490
4.170
4.370
818,979
+0.07(+1.63%)
Feb 04, 2020
4.100
4.390
4.000
4.300
992,833
+0.31(+7.77%)
Feb 03, 2020
3.750
4.040
3.750
3.990
499,354
+0.24(+6.40%)
Jan 31, 2020
3.740
3.760
3.610
3.750
183,800
+0.01(+0.27%)
Jan 30, 2020
3.650
3.790
3.560
3.740
450,104
+0.03(+0.81%)
Jan 29, 2020
3.940
3.980
3.710
3.710
346,991
-0.17(-4.38%)
Jan 28, 2020
3.770
3.930
3.730
3.880
333,893
+0.18(+4.86%)
Jan 27, 2020
3.880
3.890
3.660
3.700
591,677
-0.27(-6.80%)
Jan 24, 2020
4.180
4.200
3.930
3.970
358,000
-0.21(-5.02%)
Jan 23, 2020
4.320
4.320
4.080
4.180
241,003
-0.14(-3.24%)
Jan 22, 2020
4.400
4.420
4.220
4.320
320,212
-0.03(-0.69%)
Jan 21, 2020
4.200
4.400
4.090
4.350
494,035
+0.21(+5.07%)
Jan 17, 2020
4.110
4.180
3.950
4.140
559,100
-0.02(-0.48%)
Jan 16, 2020
4.360
4.390
4.120
4.160
475,937
-0.17(-3.93%)
Jan 15, 2020
4.160
4.370
4.120
4.330
628,804
+0.18(+4.34%)
Jan 14, 2020
4.030
4.270
3.950
4.150
679,965
+0.15(+3.75%)
Jan 13, 2020
4.050
4.080
3.920
4.000
573,426
+0.05(+1.27%)
Jan 10, 2020
3.750
4.120
3.750
3.950
641,600
+0.22(+5.90%)
Jan 09, 2020
3.600
3.760
3.550
3.730
481,257
+0.22(+6.27%)
Jan 08, 2020
3.500
3.620
3.410
3.510
422,022
-0.12(-3.31%)
Jan 07, 2020
3.690
3.730
3.500
3.630
231,629
+0.00(+0.00%)
Jan 06, 2020
3.500
3.780
3.390
3.630
472,811
+0.11(+3.12%)
Jan 03, 2020
3.300
3.550
3.170
3.520
464,200
+0.22(+6.67%)
Jan 02, 2020
3.220
3.330
3.190
3.300
266,226
+0.13(+4.10%)
Dec 31, 2019
3.150
3.224
3.140
3.170
107,100
+0.00(+0.00%)
Dec 30, 2019
3.160
3.170
3.130
3.170
82,905
-0.00(-0.13%)
Dec 27, 2019
3.200
3.240
3.170
3.174
104,800
-0.04(-1.12%)
Dec 26, 2019
3.250
3.250
3.160
3.210
46,731
-0.01(-0.31%)
Dec 24, 2019
3.140
3.260
3.140
3.220
94,900
+0.04(+1.26%)
Dec 23, 2019
3.300
3.300
3.150
3.180
177,358
-0.08(-2.45%)
Dec 20, 2019
3.260
3.300
3.220
3.260
132,200
+0.03(+0.93%)
Dec 19, 2019
3.140
3.260
3.140
3.230
168,806
+0.06(+1.89%)
Dec 18, 2019
3.150
3.210
3.130
3.170
105,856
+0.02(+0.63%)
Dec 17, 2019
3.190
3.190
3.110
3.150
106,649
+0.02(+0.64%)
Dec 16, 2019
3.100
3.220
3.100
3.130
209,611
+0.06(+1.95%)
Dec 13, 2019
3.100
3.140
3.010
3.070
145,500
-0.06(-1.92%)
Dec 12, 2019
3.250
3.250
3.080
3.130
133,913
-0.10(-3.10%)
Dec 11, 2019
3.140
3.260
3.132
3.230
240,217
+0.09(+2.87%)
Dec 10, 2019
3.030
3.160
3.000
3.140
251,176
+0.11(+3.63%)
Dec 09, 2019
3.000
3.030
2.980
3.030
108,558
+0.05(+1.68%)
Dec 06, 2019
2.930
3.029
2.930
2.980
226,400
+0.04(+1.36%)
Dec 05, 2019
2.940
2.980
2.900
2.940
193,267
+0.03(+1.03%)
Dec 04, 2019
2.940
2.940
2.830
2.910
84,786
+0.03(+1.04%)
Dec 03, 2019
2.900
2.900
2.810
2.880
68,455
+0.01(+0.35%)
Dec 02, 2019
3.000
3.000
2.851
2.870
110,713
-0.03(-1.03%)
Nov 29, 2019
2.900
2.920
2.880
2.900
33,100
+0.03(+1.05%)
Nov 27, 2019
2.860
2.900
2.840
2.870
92,200
+0.01(+0.35%)
Nov 26, 2019
2.910
2.910
2.830
2.860
60,960
-0.02(-0.69%)
Nov 25, 2019
2.860
2.990
2.822
2.880
104,424
+0.06(+2.13%)
Nov 22, 2019
2.750
2.820
2.750
2.820
181,400
+0.02(+0.71%)
Nov 21, 2019
2.900
2.900
2.800
2.800
174,339
-0.09(-3.11%)
Nov 20, 2019
2.860
2.900
2.810
2.890
95,955
+0.01(+0.35%)
Nov 19, 2019
2.860
2.920
2.820
2.880
222,356
-0.03(-1.03%)
Nov 18, 2019
2.920
2.960
2.890
2.910
110,036
-0.06(-2.04%)
Nov 15, 2019
2.970
3.010
2.950
2.970
77,700
+0.02(+0.69%)
Nov 14, 2019
2.810
2.950
2.810
2.950
146,018
+0.07(+2.43%)
Nov 13, 2019
2.930
2.950
2.830
2.880
245,695
-0.05(-1.71%)
Nov 12, 2019
3.000
3.020
2.930
2.930
134,560
-0.02(-0.68%)
Nov 11, 2019
2.990
3.000
2.910
2.950
207,883
-0.04(-1.34%)
Nov 08, 2019
3.070
3.070
2.960
2.990
82,700
-0.03(-0.99%)
Nov 07, 2019
3.030
3.080
2.970
3.020
110,975
-0.03(-0.98%)
Nov 06, 2019
3.040
3.100
3.030
3.050
79,418
-0.06(-1.93%)
Nov 05, 2019
3.040
3.119
2.990
3.110
90,306
+0.06(+1.97%)
Nov 04, 2019
3.070
3.110
3.020
3.050
88,104
-0.01(-0.33%)
Nov 01, 2019
3.000
3.095
2.940
3.060
88,600
+0.07(+2.34%)
Oct 31, 2019
3.050
3.050
2.860
2.990
257,208
-0.06(-1.97%)
Oct 30, 2019
3.150
3.150
3.000
3.050
105,436
-0.09(-2.87%)
Oct 29, 2019
3.130
3.144
3.090
3.140
47,338
-0.02(-0.57%)
Oct 28, 2019
3.130
3.172
3.100
3.158
102,405
+0.04(+1.22%)
Oct 25, 2019
3.180
3.180
3.100
3.120
89,600
-0.06(-1.89%)
Oct 24, 2019
3.180
3.240
3.090
3.180
173,434
+0.09(+2.91%)
Oct 23, 2019
2.990
3.126
2.970
3.090
179,324
+0.10(+3.34%)
Oct 22, 2019
3.010
3.015
2.970
2.990
79,870
-0.01(-0.33%)
Oct 21, 2019
3.050
3.058
2.940
3.000
97,414
-0.03(-0.99%)
Oct 18, 2019
3.050
3.070
3.000
3.030
52,400
+0.04(+1.34%)
Oct 17, 2019
3.020
3.034
2.950
2.990
63,623
+0.00(+0.00%)
Oct 16, 2019
3.030
3.043
2.950
2.990
176,341
-0.06(-1.97%)
Oct 15, 2019
3.060
3.074
3.030
3.050
73,617
-0.02(-0.65%)
Oct 14, 2019
3.080
3.080
3.040
3.070
39,418
+0.01(+0.33%)
Oct 11, 2019
3.040
3.100
3.030
3.060
57,500
+0.01(+0.33%)
Oct 10, 2019
3.070
3.080
3.000
3.050
95,876
+0.01(+0.33%)
Oct 09, 2019
3.180
3.180
3.030
3.040
76,062
-0.06(-1.94%)
Oct 08, 2019
3.120
3.138
3.060
3.100
78,957
+0.01(+0.32%)
Oct 07, 2019
3.060
3.116
3.030
3.090
63,016
+0.01(+0.32%)
Oct 04, 2019
3.100
3.110
3.060
3.080
76,200
+0.04(+1.32%)
Oct 03, 2019
3.030
3.127
3.000
3.040
128,310
+0.03(+1.00%)
Oct 02, 2019
3.020
3.050
3.010
3.010
115,799
-0.02(-0.66%)
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.