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
)
13.13
UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2022
9.910
10.18
9.810
10.10
689,904
+0.20(+2.02%)
Feb 25, 2022
9.560
9.910
9.625
9.900
878,369
+0.35(+3.66%)
Feb 24, 2022
9.800
9.820
9.300
9.550
878,851
-0.48(-4.79%)
Feb 23, 2022
9.880
10.05
9.600
10.03
1,178,470
+0.31(+3.19%)
Feb 22, 2022
9.720
9.752
9.490
9.720
1,196,681
+0.08(+0.83%)
Feb 18, 2022
9.640
0
+0.10(+1.05%)
Feb 17, 2022
8.770
9.928
8.734
9.540
1,774,280
+0.83(+9.53%)
Feb 16, 2022
8.310
8.930
8.140
8.710
992,372
+0.84(+10.67%)
Feb 15, 2022
7.720
7.955
7.712
7.870
489,063
+0.21(+2.74%)
Feb 14, 2022
7.790
7.850
7.560
7.660
602,487
-0.11(-1.42%)
Feb 11, 2022
7.750
7.960
7.620
7.770
799,307
-0.02(-0.26%)
Feb 10, 2022
7.730
8.050
7.730
7.790
481,746
-0.06(-0.76%)
Feb 09, 2022
7.750
7.910
7.740
7.850
501,651
+0.18(+2.35%)
Feb 08, 2022
7.660
7.745
7.510
7.670
1,167,049
+0.04(+0.52%)
Feb 07, 2022
7.490
7.680
7.440
7.630
1,951,446
+0.09(+1.19%)
Feb 04, 2022
7.660
7.910
7.530
7.540
569,180
-0.11(-1.44%)
Feb 03, 2022
7.650
7.735
7.650
1,531,736
-0.02(-0.26%)
Feb 02, 2022
7.550
7.730
7.521
7.670
642,169
+0.07(+0.92%)
Feb 01, 2022
7.340
7.649
7.340
7.600
450,172
+0.19(+2.56%)
Jan 31, 2022
7.290
7.590
7.410
956,432
+0.04(+0.54%)
Jan 28, 2022
7.370
7.490
7.140
7.370
481,992
-0.04(-0.54%)
Jan 27, 2022
7.790
7.975
7.375
7.410
398,934
-0.29(-3.77%)
Jan 26, 2022
7.940
8.150
7.540
7.700
396,778
-0.18(-2.28%)
Jan 25, 2022
7.700
7.900
7.480
7.880
549,561
+0.18(+2.34%)
Jan 24, 2022
7.330
7.740
7.190
7.700
586,219
+0.18(+2.39%)
Jan 21, 2022
7.680
7.800
7.490
7.520
568,648
-0.22(-2.84%)
Jan 20, 2022
7.990
8.120
7.720
7.740
972,015
-0.31(-3.85%)
Jan 19, 2022
8.200
8.225
7.979
8.050
630,892
-0.09(-1.11%)
Jan 18, 2022
8.230
8.260
8.010
8.140
525,479
-0.06(-0.73%)
Jan 14, 2022
8.200
0
+0.14(+1.74%)
Jan 13, 2022
7.880
8.120
7.855
8.060
836,241
+0.23(+2.94%)
Jan 12, 2022
7.710
7.920
7.680
7.830
659,496
+0.17(+2.22%)
Jan 11, 2022
7.630
7.715
7.470
7.660
834,960
+0.07(+0.92%)
Jan 10, 2022
7.660
7.660
7.450
7.590
443,807
-0.05(-0.65%)
Jan 07, 2022
7.590
7.680
7.510
7.640
320,319
+0.05(+0.66%)
Jan 06, 2022
7.560
7.680
7.395
7.590
422,295
+0.13(+1.74%)
Jan 05, 2022
7.380
7.600
7.380
7.460
455,559
+0.14(+1.91%)
Jan 04, 2022
7.160
7.340
7.050
7.320
697,774
+0.25(+3.54%)
Jan 03, 2022
6.940
7.250
6.940
7.070
317,781
+0.19(+2.76%)
Dec 31, 2021
6.830
6.900
6.780
6.880
325,074
+0.02(+0.29%)
Dec 30, 2021
6.955
7.040
6.845
6.860
403,841
-0.07(-1.01%)
Dec 29, 2021
7.220
7.230
6.925
6.930
404,586
-0.29(-4.02%)
Dec 28, 2021
7.230
7.410
7.145
7.220
390,944
-0.04(-0.55%)
Dec 27, 2021
7.190
7.305
7.100
7.260
978,613
+0.11(+1.54%)
Dec 23, 2021
6.690
7.250
6.680
7.150
1,082,317
+0.48(+7.20%)
Dec 22, 2021
6.870
7.010
6.640
6.670
3,872,468
-0.16(-2.34%)
Dec 21, 2021
6.730
6.970
6.700
6.830
1,441,914
+0.21(+3.17%)
Dec 20, 2021
6.510
6.620
6.380
6.620
696,175
+0.02(+0.30%)
Dec 17, 2021
6.700
6.800
6.560
6.600
1,225,878
-0.18(-2.65%)
Dec 16, 2021
6.990
7.055
6.730
6.780
628,180
-0.09(-1.31%)
Dec 15, 2021
6.920
7.010
6.665
6.870
845,152
-0.07(-1.01%)
Dec 14, 2021
6.950
7.130
6.915
6.940
451,470
-0.05(-0.72%)
Dec 13, 2021
7.230
7.250
6.930
6.990
494,298
-0.32(-4.38%)
Dec 10, 2021
7.360
7.390
7.160
7.310
362,842
+0.03(+0.41%)
Dec 09, 2021
7.240
7.360
7.220
7.280
290,422
-0.07(-0.95%)
Dec 08, 2021
7.400
7.460
7.320
7.350
294,437
+0.00(+0.00%)
Dec 07, 2021
7.370
7.660
7.330
7.350
616,851
+0.08(+1.10%)
Dec 06, 2021
7.260
7.390
7.070
7.270
483,821
+0.18(+2.54%)
Dec 03, 2021
7.280
7.320
6.985
7.090
477,235
-0.11(-1.53%)
Dec 02, 2021
6.860
7.245
6.760
7.200
815,318
+0.41(+6.04%)
Dec 01, 2021
7.090
7.120
6.780
6.790
994,673
-0.09(-1.31%)
Nov 30, 2021
7.350
7.410
6.860
6.880
830,757
-0.64(-8.51%)
Nov 29, 2021
7.930
7.950
7.380
7.520
1,229,785
-0.19(-2.46%)
Nov 26, 2021
7.640
7.830
7.330
7.710
902,552
-0.38(-4.70%)
Nov 24, 2021
8.060
8.290
8.020
8.090
831,969
-0.07(-0.86%)
Nov 23, 2021
8.170
8.295
8.100
8.160
485,088
+0.05(+0.62%)
Nov 22, 2021
8.010
8.270
7.980
8.110
1,188,889
+0.07(+0.87%)
Nov 19, 2021
8.050
8.210
7.910
8.040
759,335
-0.18(-2.19%)
Nov 18, 2021
8.340
8.220
8.150
8.220
781,545
-0.07(-0.84%)
Nov 17, 2021
8.380
8.519
8.270
8.290
534,233
-0.16(-1.89%)
Nov 16, 2021
8.330
8.450
8.240
8.450
490,085
+0.08(+0.96%)
Nov 15, 2021
8.260
8.480
8.190
8.370
534,015
+0.10(+1.21%)
Nov 12, 2021
8.250
8.435
8.180
8.270
331,021
+0.01(+0.12%)
Nov 11, 2021
8.310
8.480
8.140
8.260
485,565
-0.02(-0.24%)
Nov 10, 2021
8.540
8.280
790,123
+0.05(+0.61%)
Nov 09, 2021
8.350
8.640
7.210
8.230
1,967,436
-1.02(-11.03%)
Nov 08, 2021
9.260
9.370
9.110
9.250
415,074
+0.18(+1.98%)
Nov 05, 2021
8.800
9.170
8.696
9.070
569,199
+0.43(+4.98%)
Nov 04, 2021
8.760
8.940
8.571
8.640
477,665
+0.01(+0.12%)
Nov 03, 2021
8.350
8.710
8.350
8.630
448,068
+0.17(+2.01%)
Nov 02, 2021
8.530
8.540
8.370
8.460
488,784
-0.07(-0.82%)
Nov 01, 2021
8.370
8.620
8.330
8.530
440,164
+0.23(+2.77%)
Oct 29, 2021
8.510
8.600
8.275
8.300
585,450
-0.20(-2.35%)
Oct 28, 2021
8.420
8.605
8.340
8.500
519,135
+0.04(+0.47%)
Oct 27, 2021
8.720
8.800
8.425
8.460
684,597
-0.36(-4.08%)
Oct 26, 2021
8.750
8.820
1,073,655
+0.10(+1.15%)
Oct 25, 2021
8.600
8.790
8.580
8.720
524,852
+0.16(+1.87%)
Oct 22, 2021
8.760
8.810
8.540
8.560
511,252
-0.21(-2.39%)
Oct 21, 2021
9.130
9.190
8.735
8.770
872,765
-0.44(-4.78%)
Oct 20, 2021
8.700
9.210
8.680
9.210
725,522
+0.49(+5.62%)
Oct 19, 2021
8.720
8.820
8.570
8.720
493,669
+0.03(+0.35%)
Oct 18, 2021
8.570
8.830
8.570
8.690
692,556
+0.13(+1.52%)
Oct 15, 2021
8.670
8.810
8.480
8.560
787,449
+0.12(+1.42%)
Oct 14, 2021
8.370
8.520
8.295
8.440
887,526
+0.17(+2.06%)
Oct 13, 2021
7.970
8.290
7.850
8.270
877,582
+0.27(+3.37%)
Oct 12, 2021
7.750
8.090
7.741
8.000
1,024,371
+0.22(+2.83%)
Oct 11, 2021
8.100
8.130
7.760
7.780
1,616,736
-0.01(-0.13%)
Oct 08, 2021
7.560
7.940
7.450
7.790
4,663,095
+0.30(+4.01%)
Oct 07, 2021
7.390
7.710
7.380
7.490
2,221,552
+0.12(+1.63%)
Oct 06, 2021
7.570
7.670
7.200
7.370
1,074,083
-0.37(-4.78%)
Oct 05, 2021
7.810
7.910
7.610
7.740
2,053,292
+0.03(+0.39%)
Oct 04, 2021
7.560
7.720
7.460
7.710
5,334,930
+0.22(+2.94%)
Oct 01, 2021
7.380
7.630
7.380
7.490
1,604,458
+0.15(+2.04%)
Sep 30, 2021
7.450
7.670
7.320
7.340
1,086,542
-0.09(-1.21%)
Sep 29, 2021
7.700
7.700
7.280
7.430
1,425,269
-0.27(-3.51%)
Sep 28, 2021
7.700
8.044
7.650
7.700
2,332,985
+0.05(+0.65%)
Sep 27, 2021
7.590
7.870
7.500
7.650
1,778,591
+0.12(+1.59%)
Sep 24, 2021
7.550
7.629
7.470
7.530
400,332
-0.09(-1.18%)
Sep 23, 2021
7.340
7.800
7.340
7.620
763,184
+0.26(+3.53%)
Sep 22, 2021
7.330
7.600
7.310
7.360
477,685
+0.18(+2.51%)
Sep 21, 2021
7.410
7.430
7.090
7.180
497,107
-0.11(-1.51%)
Sep 20, 2021
7.190
7.430
7.060
7.290
389,995
-0.10(-1.35%)
Sep 17, 2021
7.560
7.560
7.290
7.390
639,103
-0.16(-2.12%)
Sep 16, 2021
8.110
8.140
7.410
7.550
718,367
-0.55(-6.79%)
Sep 15, 2021
7.940
8.175
7.890
8.100
316,439
+0.27(+3.45%)
Sep 14, 2021
8.230
8.250
7.780
7.830
503,549
-0.32(-3.93%)
Sep 13, 2021
7.910
8.180
7.910
8.150
205,870
+0.35(+4.49%)
Sep 10, 2021
7.860
8.030
7.785
7.800
234,576
+0.09(+1.17%)
Sep 09, 2021
7.790
7.985
7.700
7.710
186,505
-0.11(-1.41%)
Sep 08, 2021
8.090
8.120
7.730
7.820
244,140
-0.32(-3.93%)
Sep 07, 2021
8.050
8.325
8.050
8.140
181,262
+0.00(+0.00%)
Sep 03, 2021
8.150
8.240
7.960
8.140
350,807
-0.05(-0.61%)
Sep 02, 2021
8.170
8.300
8.060
8.190
250,028
+0.15(+1.87%)
Sep 01, 2021
8.160
8.180
7.940
8.040
204,130
-0.16(-1.95%)
Aug 31, 2021
8.130
8.310
8.050
8.200
389,510
+0.04(+0.49%)
Aug 30, 2021
8.610
8.610
8.150
8.160
165,190
-0.41(-4.78%)
Aug 27, 2021
8.000
8.620
7.990
8.570
310,119
+0.59(+7.39%)
Aug 26, 2021
7.980
8.060
7.929
7.980
160,086
-0.05(-0.62%)
Aug 25, 2021
7.920
8.160
7.920
8.030
187,137
+0.03(+0.37%)
Aug 24, 2021
8.020
8.220
7.990
8.000
286,895
+0.06(+0.76%)
Aug 23, 2021
7.710
7.950
7.710
7.940
208,660
+0.36(+4.75%)
Aug 20, 2021
7.390
7.640
7.390
7.580
223,581
+0.10(+1.34%)
Aug 19, 2021
7.630
7.730
7.390
7.480
316,504
-0.34(-4.35%)
Aug 18, 2021
7.920
8.090
7.790
7.820
196,858
-0.14(-1.76%)
Aug 17, 2021
7.980
8.120
7.890
7.960
422,269
-0.15(-1.85%)
Aug 16, 2021
8.170
8.260
8.010
8.110
212,195
-0.24(-2.87%)
Aug 13, 2021
8.530
8.530
8.300
8.350
150,691
-0.19(-2.22%)
Aug 12, 2021
8.720
8.750
8.490
8.540
174,700
-0.24(-2.73%)
Aug 11, 2021
8.560
8.800
8.470
8.780
213,926
+0.20(+2.33%)
Aug 10, 2021
8.310
8.760
8.220
8.580
280,213
+0.33(+4.00%)
Aug 09, 2021
8.330
8.410
7.990
8.250
463,970
-0.15(-1.79%)
Aug 06, 2021
8.480
8.570
8.240
8.400
570,369
+0.08(+0.96%)
Aug 05, 2021
8.030
8.460
8.030
8.320
300,737
+0.29(+3.61%)
Aug 04, 2021
8.420
8.450
7.930
8.030
1,019,531
-0.63(-7.27%)
Aug 03, 2021
8.510
8.660
8.180
8.660
393,241
+0.11(+1.29%)
Aug 02, 2021
9.070
9.130
8.190
8.550
756,207
-0.62(-6.76%)
Jul 30, 2021
8.530
9.545
8.530
9.170
684,873
-0.53(-5.46%)
Jul 29, 2021
9.620
9.800
9.360
9.700
321,345
+0.12(+1.25%)
Jul 28, 2021
8.990
9.610
8.950
9.580
487,103
+0.65(+7.28%)
Jul 27, 2021
8.980
9.160
8.880
8.930
197,487
-0.23(-2.51%)
Jul 26, 2021
8.845
9.170
8.845
9.160
196,019
+0.36(+4.09%)
Jul 23, 2021
8.760
8.950
8.585
8.800
328,165
+0.14(+1.62%)
Jul 22, 2021
8.820
8.820
8.520
8.660
359,123
-0.21(-2.37%)
Jul 21, 2021
8.780
9.010
8.630
8.870
322,301
+0.36(+4.23%)
Jul 20, 2021
8.310
8.690
8.270
8.510
332,314
+0.13(+1.55%)
Jul 19, 2021
8.190
8.520
8.020
8.380
371,201
-0.15(-1.76%)
Jul 16, 2021
8.940
9.280
8.475
8.530
575,511
-0.17(-1.95%)
Jul 15, 2021
8.710
8.870
8.670
8.700
260,065
-0.20(-2.25%)
Jul 14, 2021
9.210
9.380
8.840
8.900
182,115
-0.25(-2.73%)
Jul 13, 2021
9.250
9.350
9.065
9.150
422,096
-0.23(-2.45%)
Jul 12, 2021
9.010
9.390
9.000
9.380
281,999
+0.17(+1.85%)
Jul 09, 2021
9.140
9.330
8.990
9.210
233,890
+0.33(+3.72%)
Jul 08, 2021
8.800
9.140
8.760
8.880
328,835
-0.14(-1.55%)
Jul 07, 2021
8.910
9.130
8.870
9.020
369,320
+0.00(+0.00%)
Jul 06, 2021
9.230
9.270
8.830
9.020
645,681
-0.23(-2.49%)
Jul 02, 2021
9.620
9.620
9.245
9.250
555,378
-0.46(-4.74%)
Jul 01, 2021
9.650
9.760
9.430
9.710
528,638
+0.31(+3.30%)
Jun 30, 2021
9.310
9.570
9.170
9.400
385,197
+0.13(+1.40%)
Jun 29, 2021
9.430
9.620
9.260
9.270
387,825
-0.11(-1.17%)
Jun 28, 2021
9.930
9.930
9.345
9.380
702,215
-0.50(-5.06%)
Jun 25, 2021
10.48
10.72
9.860
9.880
1,076,034
-0.51(-4.91%)
Jun 24, 2021
10.10
10.64
9.910
10.39
1,295,006
+0.36(+3.59%)
Jun 23, 2021
9.920
10.06
9.840
10.03
998,533
+0.19(+1.93%)
Jun 22, 2021
9.990
9.990
9.720
9.840
491,218
-0.18(-1.80%)
Jun 21, 2021
9.780
10.20
9.780
10.02
465,351
+0.34(+3.51%)
Jun 18, 2021
9.410
9.920
9.380
9.680
889,644
-0.06(-0.62%)
Jun 17, 2021
10.37
10.37
9.600
9.740
300,818
-0.66(-6.35%)
Jun 16, 2021
10.46
10.50
10.15
10.40
308,432
-0.05(-0.48%)
Jun 15, 2021
10.27
10.48
10.20
10.45
290,098
+0.14(+1.36%)
Jun 14, 2021
10.98
11.03
10.19
10.31
638,165
-0.63(-5.76%)
Jun 11, 2021
10.95
11.09
10.91
10.94
149,394
+0.06(+0.55%)
Jun 10, 2021
11.00
11.15
10.84
10.88
284,341
+0.05(+0.46%)
Jun 09, 2021
11.40
11.46
10.83
10.83
301,606
-0.57(-5.00%)
Jun 08, 2021
10.98
11.48
10.88
11.40
286,720
+0.35(+3.17%)
Jun 07, 2021
11.29
11.33
11.05
11.05
360,730
-0.21(-1.87%)
Jun 04, 2021
11.34
11.40
11.12
11.26
257,927
+0.08(+0.72%)
Jun 03, 2021
10.95
11.21
10.78
11.18
227,417
+0.16(+1.45%)
Jun 02, 2021
11.17
11.23
10.83
11.02
272,592
-0.07(-0.63%)
Jun 01, 2021
10.87
11.23
10.76
11.09
499,897
+0.35(+3.26%)
May 28, 2021
10.88
10.89
10.62
10.74
231,045
-0.06(-0.56%)
May 27, 2021
10.91
10.96
10.79
10.80
265,290
+0.11(+1.03%)
May 26, 2021
10.56
10.72
10.47
10.69
182,387
+0.11(+1.04%)
May 25, 2021
10.94
11.03
10.57
10.58
431,776
-0.36(-3.29%)
May 24, 2021
10.99
11.07
10.64
10.94
334,916
+0.00(+0.00%)
May 21, 2021
11.04
11.10
10.82
10.94
273,906
+0.09(+0.83%)
May 20, 2021
11.08
11.16
10.69
10.85
219,631
-0.27(-2.43%)
May 19, 2021
11.24
11.37
10.93
11.12
266,676
-0.42(-3.64%)
May 18, 2021
12.05
12.21
11.53
11.54
413,075
-0.52(-4.31%)
May 17, 2021
11.77
12.06
11.43
12.06
439,539
+0.24(+2.03%)
May 14, 2021
11.42
11.95
11.42
11.82
367,775
+0.62(+5.54%)
May 13, 2021
10.90
11.36
10.86
11.20
233,369
+0.16(+1.45%)
May 12, 2021
11.16
11.42
10.99
11.04
349,140
-0.09(-0.81%)
May 11, 2021
11.35
11.75
11.08
11.13
355,831
-0.40(-3.47%)
May 10, 2021
11.80
12.11
11.46
11.53
540,867
-0.14(-1.20%)
May 07, 2021
10.98
11.67
10.95
11.67
442,343
+0.60(+5.42%)
May 06, 2021
11.01
11.15
10.60
11.07
641,233
+0.06(+0.54%)
May 05, 2021
10.80
11.18
9.730
11.01
1,269,172
+1.36(+14.09%)
May 04, 2021
9.400
9.700
9.280
9.650
1,108,787
+0.25(+2.66%)
May 03, 2021
9.670
9.690
9.230
9.400
736,023
-0.02(-0.21%)
Apr 30, 2021
9.800
9.890
9.300
9.420
539,600
-0.45(-4.56%)
Apr 29, 2021
9.380
9.970
9.370
9.870
575,435
+0.81(+8.94%)
Apr 28, 2021
8.200
9.080
8.200
9.060
466,148
+0.49(+5.72%)
Apr 27, 2021
8.550
8.790
8.465
8.570
352,626
-0.03(-0.35%)
Apr 26, 2021
8.680
8.925
8.590
8.600
304,386
-0.03(-0.35%)
Apr 23, 2021
8.460
8.725
8.420
8.630
400,600
+0.14(+1.65%)
Apr 22, 2021
8.580
8.620
8.400
8.490
331,738
-0.01(-0.12%)
Apr 21, 2021
8.510
8.740
8.320
8.500
383,764
-0.11(-1.28%)
Apr 20, 2021
9.070
9.070
8.590
8.610
527,123
-0.53(-5.80%)
Apr 19, 2021
9.180
9.275
9.050
9.140
357,998
-0.07(-0.76%)
Apr 16, 2021
9.470
9.470
9.160
9.210
266,400
-0.10(-1.07%)
Apr 15, 2021
9.420
9.420
9.090
9.310
314,591
+0.00(+0.00%)
Apr 14, 2021
9.140
9.550
9.140
9.310
310,677
+0.21(+2.31%)
Apr 13, 2021
9.250
9.300
9.010
9.100
404,676
-0.24(-2.57%)
Apr 12, 2021
9.300
9.375
9.061
9.340
318,438
+0.11(+1.19%)
Apr 09, 2021
9.240
9.390
9.140
9.230
332,900
-0.03(-0.32%)
Apr 08, 2021
9.210
9.320
8.970
9.260
348,194
+0.01(+0.11%)
Apr 07, 2021
9.420
9.560
9.150
9.250
426,698
-0.19(-2.01%)
Apr 06, 2021
9.680
9.900
9.400
9.440
373,194
-0.18(-1.87%)
Apr 05, 2021
9.770
9.890
9.410
9.620
447,124
-0.02(-0.21%)
Apr 01, 2021
9.120
9.640
9.099
9.640
390,600
+0.61(+6.76%)
Mar 31, 2021
9.080
9.230
8.870
9.030
802,230
-0.01(-0.11%)
Mar 30, 2021
8.820
9.180
8.810
9.040
517,585
+0.16(+1.80%)
Mar 29, 2021
9.130
9.390
8.880
8.880
516,289
-0.34(-3.69%)
Mar 26, 2021
9.260
9.305
9.050
9.220
390,100
+0.20(+2.22%)
Mar 25, 2021
8.420
9.070
8.260
9.020
595,236
+0.37(+4.28%)
Mar 24, 2021
8.690
9.110
8.610
8.650
419,042
+0.17(+2.00%)
Mar 23, 2021
9.020
9.190
8.400
8.480
859,931
-0.76(-8.23%)
Mar 22, 2021
9.370
9.500
9.150
9.240
461,637
-0.17(-1.81%)
Mar 19, 2021
9.240
9.480
8.700
9.410
1,395,700
+0.17(+1.84%)
Mar 18, 2021
9.560
9.710
9.160
9.240
481,349
-0.43(-4.45%)
Mar 17, 2021
9.280
9.690
9.240
9.670
284,291
+0.38(+4.09%)
Mar 16, 2021
9.590
9.620
9.200
9.290
680,461
-0.38(-3.93%)
Mar 15, 2021
9.980
9.980
9.490
9.670
520,665
-0.31(-3.11%)
Mar 12, 2021
9.910
10.00
9.710
9.980
357,600
+0.06(+0.60%)
Mar 11, 2021
9.900
9.960
9.700
9.920
385,549
+0.00(+0.00%)
Mar 10, 2021
9.520
9.960
9.480
9.920
453,838
+0.44(+4.64%)
Mar 09, 2021
9.570
9.570
9.170
9.480
350,864
-0.09(-0.94%)
Mar 08, 2021
9.410
9.650
9.230
9.570
676,885
+0.28(+3.01%)
Mar 05, 2021
9.140
9.300
8.680
9.290
468,600
+0.39(+4.38%)
Mar 04, 2021
9.060
9.150
8.650
8.900
617,590
-0.17(-1.87%)
Mar 03, 2021
8.980
9.360
8.972
9.070
276,915
+0.15(+1.68%)
Mar 02, 2021
8.830
9.170
8.770
8.920
365,288
-0.02(-0.22%)
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.