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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: VMC )

1.000 +0.040 (+4.17%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 2, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 4.550 4.650 4.470 4.610 15,780 +0.02(+0.44%)
Feb 25, 2022 4.650 4.650 4.550 4.590 25,382 -0.05(-1.08%)
Feb 24, 2022 4.390 4.650 4.250 4.640 56,112 -0.01(-0.22%)
Feb 23, 2022 4.800 4.800 4.610 4.650 15,111 -0.15(-3.12%)
Feb 22, 2022 4.700 4.870 4.620 4.800 60,216 +0.22(+4.80%)
Feb 18, 2022 4.580 0 -0.05(-1.08%)
Feb 17, 2022 4.770 4.770 4.550 4.630 41,768 -0.24(-4.93%)
Feb 16, 2022 4.850 5.080 4.800 4.870 33,901 -0.08(-1.62%)
Feb 15, 2022 4.840 5.050 4.780 4.950 43,386 +0.17(+3.56%)
Feb 14, 2022 4.910 4.910 4.700 4.780 81,551 -0.42(-8.08%)
Feb 11, 2022 5.200 5.200 4.960 5.200 63,034 +0.05(+0.97%)
Feb 10, 2022 5.300 5.420 5.010 5.150 139,251 -0.08(-1.53%)
Feb 09, 2022 5.190 5.360 5.000 5.230 78,860 +0.18(+3.56%)
Feb 08, 2022 5.400 5.400 4.900 5.050 60,636 -0.26(-4.90%)
Feb 07, 2022 5.150 5.450 5.150 5.310 185,558 +0.22(+4.32%)
Feb 04, 2022 4.240 5.120 4.220 5.090 238,724 +0.89(+21.19%)
Feb 03, 2022 4.050 4.270 4.200 46,245 +0.11(+2.69%)
Feb 02, 2022 4.260 4.300 4.020 4.090 49,791 -0.13(-3.08%)
Feb 01, 2022 4.000 4.240 3.950 4.220 73,620 +0.29(+7.38%)
Jan 31, 2022 3.830 4.030 3.830 3.930 41,773 +0.06(+1.55%)
Jan 28, 2022 3.760 3.890 3.750 3.870 22,256 +0.04(+1.04%)
Jan 27, 2022 3.920 3.920 3.800 3.830 21,855 -0.15(-3.77%)
Jan 26, 2022 3.800 3.980 3.800 3.980 61,927 +0.23(+6.13%)
Jan 25, 2022 3.790 3.890 3.690 3.750 38,868 -0.11(-2.85%)
Jan 24, 2022 3.870 3.930 3.590 3.860 71,039 +0.01(+0.26%)
Jan 21, 2022 3.960 3.960 3.820 3.850 78,166 -0.06(-1.53%)
Jan 20, 2022 3.960 3.990 3.910 3.910 84,846 -0.06(-1.51%)
Jan 19, 2022 4.240 4.240 3.960 3.970 118,729 +0.01(+0.25%)
Jan 18, 2022 4.170 4.170 3.900 3.960 101,575 -0.24(-5.71%)
Jan 17, 2022 4.110 4.230 4.110 4.200 39,143 +0.02(+0.48%)
Jan 14, 2022 4.170 4.220 4.130 4.180 52,975 -0.02(-0.48%)
Jan 13, 2022 4.320 4.330 4.160 4.200 269,531 -0.10(-2.33%)
Jan 12, 2022 4.450 4.450 4.250 4.300 118,876 -0.15(-3.37%)
Jan 11, 2022 4.460 4.460 4.330 4.450 60,285 +0.00(+0.00%)
Jan 10, 2022 4.630 4.690 4.410 4.450 61,339 -0.24(-5.12%)
Jan 07, 2022 4.690 4.750 4.600 4.690 61,550 -0.01(-0.21%)
Jan 06, 2022 4.850 4.930 4.650 4.700 58,071 +0.01(+0.21%)
Jan 05, 2022 4.570 4.970 4.570 4.690 143,272 +0.36(+8.31%)
Jan 04, 2022 4.450 4.450 4.290 4.330 42,682 -0.12(-2.70%)
Dec 31, 2021 4.450 4.450 4.450 0 -0.03(-0.67%)
Dec 30, 2021 4.500 4.590 4.470 4.480 27,949 -0.06(-1.32%)
Dec 29, 2021 4.630 4.660 4.400 4.540 56,069 -0.31(-6.39%)
Dec 24, 2021 4.850 4.850 4.850 0 +0.04(+0.83%)
Dec 23, 2021 4.710 4.970 4.550 4.810 53,194 +0.20(+4.34%)
Dec 22, 2021 4.530 4.690 4.510 4.610 22,644 +0.06(+1.32%)
Dec 21, 2021 4.700 4.700 4.530 4.550 32,481 -0.05(-1.09%)
Dec 20, 2021 4.660 4.700 4.530 4.600 32,122 -0.19(-3.97%)
Dec 17, 2021 4.790 4.830 4.650 4.790 41,561 +0.00(+0.00%)
Dec 16, 2021 4.930 4.930 4.690 4.790 16,925 +0.12(+2.57%)
Dec 15, 2021 4.570 4.800 4.480 4.670 51,117 +0.16(+3.55%)
Dec 14, 2021 4.910 4.910 4.500 4.510 70,499 -0.48(-9.62%)
Dec 13, 2021 5.400 5.440 4.910 4.990 52,613 -0.41(-7.59%)
Dec 10, 2021 5.450 5.460 5.300 5.400 58,260 +0.08(+1.50%)
Dec 09, 2021 5.200 5.420 5.190 5.320 90,532 +0.13(+2.50%)
Dec 08, 2021 5.090 5.190 5.070 5.190 31,446 +0.16(+3.18%)
Dec 07, 2021 5.100 5.100 4.950 5.030 58,532 -0.04(-0.79%)
Dec 06, 2021 4.970 5.180 4.850 5.070 288,886 +0.59(+13.17%)
Dec 03, 2021 4.060 4.540 4.060 4.480 140,843 +0.39(+9.54%)
Dec 02, 2021 4.180 4.180 3.880 4.090 144,329 -0.07(-1.68%)
Dec 01, 2021 4.490 4.490 4.130 4.160 48,652 -0.16(-3.70%)
Nov 30, 2021 4.390 4.430 4.300 4.320 51,760 -0.08(-1.82%)
Nov 29, 2021 4.550 4.580 4.320 4.400 44,043 -0.15(-3.30%)
Nov 26, 2021 4.600 4.600 4.300 4.550 98,362 -0.23(-4.81%)
Nov 25, 2021 4.660 4.800 4.550 4.780 98,002 +0.26(+5.75%)
Nov 24, 2021 4.260 4.560 4.190 4.520 104,546 +0.24(+5.61%)
Nov 23, 2021 4.600 4.630 4.260 4.280 116,327 -0.31(-6.75%)
Nov 22, 2021 4.780 4.780 4.540 4.590 22,295 -0.15(-3.16%)
Nov 19, 2021 4.660 4.750 4.570 4.740 34,322 +0.13(+2.82%)
Nov 18, 2021 4.790 4.650 4.610 4.610 76,515 -0.18(-3.76%)
Nov 17, 2021 4.910 4.930 4.780 4.790 67,668 -0.14(-2.84%)
Nov 16, 2021 5.030 5.070 4.860 4.930 48,771 -0.02(-0.40%)
Nov 15, 2021 5.030 5.140 4.670 4.950 170,232 -0.27(-5.17%)
Nov 12, 2021 5.180 5.330 5.070 5.220 60,563 +0.08(+1.56%)
Nov 11, 2021 5.080 5.180 5.020 5.140 45,405 +0.06(+1.18%)
Nov 10, 2021 5.070 5.080 47,290 -0.01(-0.20%)
Nov 09, 2021 5.200 5.200 5.080 5.090 47,059 -0.07(-1.36%)
Nov 08, 2021 5.230 5.310 5.080 5.160 74,350 -0.02(-0.39%)
Nov 05, 2021 5.160 5.200 5.130 5.180 16,856 -0.04(-0.77%)
Nov 04, 2021 5.230 5.230 5.150 5.220 25,605 -0.02(-0.38%)
Nov 03, 2021 5.300 5.320 5.200 5.240 67,013 -0.04(-0.76%)
Nov 02, 2021 5.210 5.320 5.150 5.280 62,634 +0.09(+1.73%)
Nov 01, 2021 5.400 5.200 5.090 5.190 196,583 -0.01(-0.19%)
Oct 29, 2021 5.290 5.290 5.080 5.200 95,729 -0.02(-0.38%)
Oct 28, 2021 5.070 5.340 5.060 5.220 146,711 +0.19(+3.78%)
Oct 27, 2021 5.030 5.100 4.980 5.030 79,504 -0.02(-0.40%)
Oct 26, 2021 5.170 5.050 103,219 -0.05(-0.98%)
Oct 25, 2021 5.160 5.170 5.040 5.100 102,623 -0.02(-0.39%)
Oct 22, 2021 5.330 5.330 5.040 5.120 184,826 -0.11(-2.10%)
Oct 21, 2021 4.900 5.290 4.840 5.230 577,128 -0.92(-14.96%)
Oct 20, 2021 6.650 6.660 6.100 6.150 87,023 -0.48(-7.24%)
Oct 19, 2021 6.740 6.780 6.620 6.630 37,265 -0.12(-1.78%)
Oct 18, 2021 6.800 6.820 6.730 6.750 21,161 -0.04(-0.59%)
Oct 15, 2021 6.810 6.900 6.700 6.790 34,736 +0.00(+0.00%)
Oct 14, 2021 6.930 6.930 6.760 6.790 16,790 -0.15(-2.16%)
Oct 13, 2021 7.180 7.180 6.750 6.940 64,261 -0.11(-1.56%)
Oct 12, 2021 7.090 7.200 6.810 7.050 78,717 +0.34(+5.07%)
Oct 08, 2021 6.710 6.710 6.710 0 -0.06(-0.89%)
Oct 07, 2021 7.250 7.250 6.740 6.770 75,053 -0.36(-5.05%)
Oct 06, 2021 6.890 7.260 6.880 7.130 85,374 +0.33(+4.85%)
Oct 05, 2021 7.390 7.390 6.710 6.800 106,695 -0.65(-8.72%)
Oct 04, 2021 8.400 8.420 7.450 7.450 241,961 +0.05(+0.68%)
Oct 01, 2021 6.350 7.440 6.300 7.400 205,637 +1.13(+18.02%)
Sep 30, 2021 5.840 6.300 5.800 6.270 94,669 +0.59(+10.39%)
Sep 29, 2021 5.910 5.910 5.650 5.680 25,008 -0.23(-3.89%)
Sep 28, 2021 6.220 6.220 5.750 5.910 35,715 -0.25(-4.06%)
Sep 27, 2021 5.830 6.290 5.830 6.160 46,842 +0.29(+4.94%)
Sep 24, 2021 5.750 5.930 5.670 5.870 28,710 -0.01(-0.17%)
Sep 23, 2021 5.780 5.970 5.710 5.880 44,186 +0.35(+6.33%)
Sep 22, 2021 5.210 5.610 5.190 5.530 42,870 +0.26(+4.93%)
Sep 21, 2021 5.120 5.300 5.120 5.270 21,222 +0.13(+2.53%)
Sep 20, 2021 5.420 5.430 5.110 5.140 47,050 -0.37(-6.72%)
Sep 17, 2021 5.750 5.800 5.410 5.510 50,319 -0.19(-3.33%)
Sep 16, 2021 5.540 5.720 5.450 5.700 33,877 +0.24(+4.40%)
Sep 15, 2021 5.590 5.700 5.360 5.460 63,543 -0.03(-0.55%)
Sep 14, 2021 5.870 5.900 5.480 5.490 100,031 -0.32(-5.51%)
Sep 13, 2021 5.700 5.840 5.510 5.810 52,362 +0.14(+2.47%)
Sep 10, 2021 5.810 5.840 5.430 5.670 97,530 -0.17(-2.91%)
Sep 09, 2021 5.930 5.930 5.800 5.840 34,827 -0.14(-2.34%)
Sep 08, 2021 6.050 6.050 5.910 5.980 23,386 -0.03(-0.50%)
Sep 07, 2021 6.080 6.090 5.880 6.010 138,844 -0.07(-1.15%)
Sep 03, 2021 6.080 6.080 6.080 0 -0.05(-0.82%)
Sep 02, 2021 6.130 6.200 6.070 6.130 25,187 +0.06(+0.99%)
Sep 01, 2021 6.150 6.180 6.020 6.070 52,746 -0.11(-1.78%)
Aug 31, 2021 6.200 6.290 6.140 6.180 33,289 +0.00(+0.00%)
Aug 30, 2021 6.310 6.310 6.130 6.180 14,863 -0.11(-1.75%)
Aug 27, 2021 6.170 6.350 6.170 6.290 22,301 +0.07(+1.13%)
Aug 26, 2021 6.210 6.490 6.120 6.220 17,606 +0.05(+0.81%)
Aug 25, 2021 6.120 6.170 6.060 6.170 30,191 +0.07(+1.15%)
Aug 24, 2021 6.190 6.220 6.080 6.100 47,717 -0.07(-1.13%)
Aug 23, 2021 6.050 6.370 6.050 6.170 48,069 +0.01(+0.16%)
Aug 20, 2021 6.160 6.260 6.070 6.160 35,662 -0.12(-1.91%)
Aug 19, 2021 6.590 6.590 6.000 6.280 87,042 -0.30(-4.56%)
Aug 18, 2021 6.510 6.780 6.400 6.580 43,247 -0.02(-0.30%)
Aug 17, 2021 6.870 6.900 6.550 6.600 43,716 -0.22(-3.23%)
Aug 16, 2021 7.050 7.100 6.800 6.820 75,954 -0.28(-3.94%)
Aug 13, 2021 7.330 7.330 7.020 7.100 31,719 -0.15(-2.07%)
Aug 12, 2021 7.800 8.050 6.960 7.250 121,588 -0.69(-8.69%)
Aug 11, 2021 7.860 7.950 7.760 7.940 16,821 +0.09(+1.15%)
Aug 10, 2021 8.030 8.190 7.790 7.850 39,678 -0.18(-2.24%)
Aug 09, 2021 7.780 8.120 7.680 8.030 37,253 +0.32(+4.15%)
Aug 06, 2021 7.450 7.780 7.350 7.710 46,128 +0.27(+3.63%)
Aug 05, 2021 7.450 7.500 7.170 7.440 30,634 +0.12(+1.64%)
Aug 04, 2021 7.170 7.480 7.170 7.320 24,328 +0.17(+2.38%)
Aug 03, 2021 7.180 7.200 7.150 7.150 6,973 -0.01(-0.14%)
Jul 30, 2021 7.160 7.160 7.160 0 -0.06(-0.83%)
Jul 29, 2021 7.480 7.500 7.200 7.220 12,973 -0.28(-3.73%)
Jul 28, 2021 7.550 7.620 7.120 7.500 62,448 +0.71(+10.46%)
Jul 27, 2021 6.880 6.880 6.660 6.790 27,737 -0.12(-1.74%)
Jul 26, 2021 7.050 7.080 6.910 6.910 13,152 -0.16(-2.26%)
Jul 23, 2021 7.200 7.260 6.870 7.070 23,260 -0.14(-1.94%)
Jul 22, 2021 7.150 7.370 7.140 7.210 14,281 -0.15(-2.04%)
Jul 21, 2021 7.000 7.370 6.950 7.360 42,813 +0.46(+6.67%)
Jul 20, 2021 6.820 7.000 6.800 6.900 95,785 +0.07(+1.02%)
Jul 19, 2021 7.290 7.290 6.710 6.830 76,574 -0.65(-8.69%)
Jul 16, 2021 7.610 7.610 7.380 7.480 24,982 -0.18(-2.35%)
Jul 15, 2021 7.610 7.660 7.350 7.660 47,970 +0.01(+0.13%)
Jul 14, 2021 8.130 8.250 7.630 7.650 98,749 -0.50(-6.13%)
Jul 13, 2021 8.400 8.420 8.090 8.150 56,889 -0.28(-3.32%)
Jul 12, 2021 8.660 8.670 8.410 8.430 22,814 -0.22(-2.54%)
Jul 09, 2021 8.590 8.780 8.500 8.650 33,155 +0.13(+1.53%)
Jul 08, 2021 8.480 9.090 8.190 8.520 63,666 -0.57(-6.27%)
Jul 07, 2021 9.470 9.510 8.090 9.090 307,929 -0.31(-3.30%)
Jul 06, 2021 9.980 10.15 9.260 9.400 223,801 -0.32(-3.29%)
Jul 05, 2021 10.00 10.00 9.180 9.720 179,146 -0.13(-1.32%)
Jul 02, 2021 8.700 9.880 8.610 9.850 420,836 +1.53(+18.39%)
Jun 30, 2021 8.320 8.320 8.320 0 +1.09(+15.08%)
Jun 29, 2021 7.250 7.300 7.200 7.230 30,323 -0.02(-0.28%)
Jun 28, 2021 7.330 7.400 7.220 7.250 22,156 -0.04(-0.55%)
Jun 25, 2021 7.300 7.370 7.110 7.290 39,266 -0.01(-0.14%)
Jun 24, 2021 7.450 7.550 7.220 7.300 46,319 -0.02(-0.27%)
Jun 23, 2021 7.000 7.550 6.950 7.320 130,386 +0.38(+5.48%)
Jun 22, 2021 6.880 7.040 6.640 6.940 29,670 +0.24(+3.58%)
Jun 21, 2021 7.100 7.100 6.600 6.700 52,681 -0.23(-3.32%)
Jun 18, 2021 7.050 7.130 6.800 6.930 80,159 -0.31(-4.28%)
Jun 17, 2021 7.260 7.380 7.120 7.240 44,095 -0.16(-2.16%)
Jun 16, 2021 6.700 7.400 6.670 7.400 194,489 +0.64(+9.47%)
Jun 15, 2021 6.820 6.820 6.510 6.760 49,495 -0.04(-0.59%)
Jun 14, 2021 6.520 6.850 6.520 6.800 103,798 +0.20(+3.03%)
Jun 11, 2021 6.690 6.690 6.460 6.600 48,759 -0.04(-0.60%)
Jun 10, 2021 6.520 6.700 6.450 6.640 38,045 +0.08(+1.22%)
Jun 09, 2021 6.510 6.570 6.490 6.560 37,144 +0.01(+0.15%)
Jun 08, 2021 6.500 6.570 6.380 6.550 56,485 +0.14(+2.18%)
Jun 07, 2021 6.420 6.600 6.350 6.410 47,306 -0.11(-1.69%)
Jun 04, 2021 6.510 6.660 6.470 6.520 32,156 -0.13(-1.95%)
Jun 03, 2021 676.00 6.760 6.500 6.650 5,271,700 +0.01(+0.15%)
Jun 02, 2021 6.670 6.900 6.550 6.640 91,048 +0.14(+2.15%)
Jun 01, 2021 6.340 6.800 6.340 6.500 36,772 +0.10(+1.56%)
May 31, 2021 6.250 6.500 6.230 6.400 30,294 -0.03(-0.47%)
May 28, 2021 6.400 6.800 6.260 6.430 61,190 +0.13(+2.06%)
May 27, 2021 6.070 6.450 6.070 6.300 47,569 +0.23(+3.79%)
May 26, 2021 6.250 6.350 6.010 6.070 109,909 -0.30(-4.71%)
May 25, 2021 6.630 6.630 6.330 6.370 32,895 -0.20(-3.04%)
May 21, 2021 6.570 6.570 6.570 0 +0.06(+0.92%)
May 20, 2021 6.830 6.830 6.390 6.510 42,137 -0.09(-1.36%)
May 19, 2021 6.950 6.980 6.390 6.600 104,884 -0.43(-6.12%)
May 18, 2021 6.950 7.400 6.950 7.030 177,806 +0.68(+10.71%)
May 17, 2021 6.560 6.620 6.000 6.350 81,218 -0.18(-2.76%)
May 14, 2021 5.550 6.650 5.550 6.530 137,059 +0.99(+17.87%)
May 13, 2021 5.240 5.630 5.100 5.540 98,059 +0.31(+5.93%)
May 12, 2021 5.650 5.650 5.225 5.230 103,108 -0.45(-7.92%)
May 11, 2021 5.190 5.800 5.070 5.680 161,194 +0.08(+1.43%)
May 10, 2021 6.010 6.050 5.560 5.600 92,045 -0.42(-6.98%)
May 07, 2021 6.030 6.070 5.960 6.020 91,611 -0.07(-1.15%)
May 06, 2021 6.300 6.300 6.010 6.090 160,060 -0.46(-7.02%)
May 05, 2021 6.650 6.670 6.370 6.550 96,383 -0.12(-1.80%)
May 04, 2021 6.940 6.990 6.610 6.670 66,779 -0.23(-3.33%)
May 03, 2021 7.030 7.040 6.850 6.900 63,742 -0.12(-1.71%)
Apr 30, 2021 7.100 7.240 7.010 7.020 21,061 -0.18(-2.50%)
Apr 29, 2021 7.210 7.250 7.050 7.200 34,342 +0.02(+0.28%)
Apr 28, 2021 7.190 7.250 7.120 7.180 38,569 +0.03(+0.42%)
Apr 27, 2021 7.190 7.220 7.070 7.150 30,664 -0.09(-1.24%)
Apr 26, 2021 7.480 7.480 7.120 7.240 37,195 -0.17(-2.29%)
Apr 23, 2021 7.100 7.490 7.040 7.410 38,129 +0.17(+2.35%)
Apr 22, 2021 7.020 7.240 6.830 7.240 44,730 +0.24(+3.43%)
Apr 21, 2021 6.710 7.080 6.650 7.000 69,634 +0.10(+1.45%)
Apr 20, 2021 7.250 7.380 6.720 6.900 168,373 -0.52(-7.01%)
Apr 19, 2021 7.800 7.900 7.230 7.420 83,821 -0.25(-3.26%)
Apr 16, 2021 7.270 7.770 7.270 7.670 56,279 +0.25(+3.37%)
Apr 15, 2021 7.810 7.810 7.330 7.420 92,950 -0.37(-4.75%)
Apr 14, 2021 7.870 8.050 7.510 7.790 84,688 -0.11(-1.39%)
Apr 13, 2021 7.950 8.180 7.660 7.900 91,320 -0.11(-1.37%)
Apr 12, 2021 9.050 9.050 7.990 8.010 195,394 -1.06(-11.69%)
Apr 09, 2021 9.300 9.300 9.020 9.070 33,433 -0.23(-2.47%)
Apr 08, 2021 9.120 9.500 9.010 9.300 129,242 +0.00(+0.00%)
Apr 07, 2021 10.02 10.11 9.010 9.300 228,604 -0.70(-7.00%)
Apr 06, 2021 8.920 10.45 8.810 10.00 474,743 +1.20(+13.64%)
Apr 05, 2021 8.140 8.800 8.130 8.800 165,073 +0.80(+10.00%)
Apr 01, 2021 8.000 8.000 8.000 0 +0.35(+4.58%)
Mar 31, 2021 7.500 7.720 7.430 7.650 94,550 +0.16(+2.14%)
Mar 30, 2021 7.650 7.940 7.310 7.490 76,578 +0.00(+0.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.