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
Tutor Perini Corp
(NY:
TPC
)
19.68
+0.08 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 29, 2024
10.60
12.39
10.32
11.33
1,397,629
+2.09(+22.62%)
Feb 28, 2024
9.030
9.410
9.030
9.240
183,453
+0.18(+1.99%)
Feb 27, 2024
9.250
9.340
9.050
9.060
253,121
-0.09(-0.98%)
Feb 26, 2024
9.060
9.210
9.010
9.150
146,498
+0.06(+0.66%)
Feb 23, 2024
8.800
9.120
8.790
9.090
174,809
+0.25(+2.83%)
Feb 22, 2024
8.800
8.990
8.730
8.840
125,934
+0.02(+0.23%)
Feb 21, 2024
8.810
8.890
8.680
8.820
145,974
-0.06(-0.68%)
Feb 20, 2024
9.050
9.100
8.800
8.880
146,696
-0.35(-3.79%)
Feb 16, 2024
9.180
9.350
9.070
9.230
112,848
-0.11(-1.18%)
Feb 15, 2024
9.100
9.350
8.990
9.340
183,277
+0.31(+3.43%)
Feb 14, 2024
8.630
9.050
8.630
9.030
171,603
+0.56(+6.61%)
Feb 13, 2024
8.940
8.940
8.450
8.470
188,899
-0.72(-7.83%)
Feb 12, 2024
8.950
9.260
8.950
9.190
157,671
+0.28(+3.14%)
Feb 09, 2024
8.830
8.920
8.700
8.910
158,766
+0.05(+0.56%)
Feb 08, 2024
8.800
8.960
8.780
8.860
100,133
+0.04(+0.45%)
Feb 07, 2024
8.950
8.950
8.710
8.820
113,292
-0.08(-0.90%)
Feb 06, 2024
8.710
8.910
8.710
8.900
103,624
+0.20(+2.30%)
Feb 05, 2024
8.780
8.780
8.520
8.700
137,110
-0.15(-1.69%)
Feb 02, 2024
9.010
9.030
8.735
8.850
175,738
-0.29(-3.17%)
Feb 01, 2024
9.000
9.170
8.870
9.140
190,682
+0.18(+2.01%)
Jan 31, 2024
9.000
9.470
8.950
8.960
640,838
-0.01(-0.11%)
Jan 30, 2024
9.020
9.160
8.880
8.970
412,400
-0.09(-0.99%)
Jan 29, 2024
8.810
9.080
8.720
9.060
378,328
+0.24(+2.72%)
Jan 26, 2024
8.920
8.970
8.670
8.820
303,422
-0.02(-0.23%)
Jan 25, 2024
8.720
8.880
8.650
8.840
264,868
+0.31(+3.63%)
Jan 24, 2024
8.600
8.735
8.470
8.530
110,725
+0.04(+0.47%)
Jan 23, 2024
8.620
8.640
8.340
8.490
189,578
+0.00(+0.00%)
Jan 22, 2024
8.250
8.500
8.240
8.490
203,706
+0.35(+4.30%)
Jan 19, 2024
8.160
8.220
7.830
8.140
600,831
+0.06(+0.74%)
Jan 18, 2024
8.370
8.370
7.980
8.080
213,839
-0.25(-3.00%)
Jan 17, 2024
8.510
8.560
8.120
8.330
241,755
-0.40(-4.58%)
Jan 16, 2024
8.700
8.766
8.620
8.730
117,738
-0.10(-1.13%)
Jan 12, 2024
9.060
9.060
8.790
8.830
86,708
-0.06(-0.67%)
Jan 11, 2024
8.970
9.070
8.820
8.890
140,974
-0.14(-1.55%)
Jan 10, 2024
8.700
9.030
8.700
9.030
111,486
+0.28(+3.20%)
Jan 09, 2024
8.990
9.000
8.570
8.750
186,366
-0.33(-3.63%)
Jan 08, 2024
8.890
9.160
8.890
9.080
181,153
+0.18(+2.02%)
Jan 05, 2024
8.700
9.020
8.611
8.900
400,282
+0.13(+1.48%)
Jan 04, 2024
8.900
8.980
8.705
8.770
200,701
-0.02(-0.23%)
Jan 03, 2024
8.940
8.980
8.790
8.790
201,466
-0.25(-2.77%)
Jan 02, 2024
9.010
9.070
8.940
9.040
142,160
-0.06(-0.66%)
Dec 29, 2023
9.080
9.350
9.050
9.100
149,886
+0.00(+0.00%)
Dec 28, 2023
9.060
9.280
8.970
9.100
269,390
+0.00(+0.00%)
Dec 27, 2023
9.010
9.260
9.000
9.100
152,618
+0.08(+0.89%)
Dec 26, 2023
8.850
9.200
8.770
9.020
194,038
+0.21(+2.38%)
Dec 22, 2023
8.730
8.880
8.720
8.810
108,016
+0.11(+1.26%)
Dec 21, 2023
8.530
8.710
8.530
8.700
108,707
+0.17(+1.99%)
Dec 20, 2023
8.720
8.960
8.511
8.530
176,778
-0.25(-2.85%)
Dec 19, 2023
8.670
8.910
8.520
8.780
374,601
+0.12(+1.39%)
Dec 18, 2023
8.880
8.910
8.620
8.660
211,892
-0.19(-2.15%)
Dec 15, 2023
9.000
9.150
8.800
8.850
420,029
-0.11(-1.23%)
Dec 14, 2023
8.970
9.100
8.790
8.960
193,727
+0.17(+1.93%)
Dec 13, 2023
8.470
8.790
8.331
8.790
208,190
+0.34(+4.02%)
Dec 12, 2023
8.290
8.510
8.207
8.450
186,887
+0.14(+1.68%)
Dec 11, 2023
8.440
8.490
8.290
8.310
229,045
-0.11(-1.31%)
Dec 08, 2023
8.510
8.707
8.410
8.420
135,109
-0.12(-1.41%)
Dec 07, 2023
8.440
8.660
8.410
8.540
132,802
+0.08(+0.95%)
Dec 06, 2023
8.590
8.770
8.440
8.460
233,631
-0.07(-0.82%)
Dec 05, 2023
8.770
8.770
8.450
8.530
211,804
-0.24(-2.74%)
Dec 04, 2023
8.500
8.795
8.100
8.770
248,746
+0.28(+3.30%)
Dec 01, 2023
8.300
8.670
8.270
8.490
166,213
+0.12(+1.43%)
Nov 30, 2023
8.430
8.550
8.300
8.370
142,164
+0.03(+0.36%)
Nov 29, 2023
8.240
8.440
8.240
8.340
147,847
+0.17(+2.08%)
Nov 28, 2023
8.240
8.300
8.060
8.170
218,481
-0.19(-2.27%)
Nov 27, 2023
8.280
8.360
8.250
8.360
103,636
+0.00(+0.00%)
Nov 24, 2023
8.200
8.390
8.130
8.360
49,679
+0.22(+2.70%)
Nov 22, 2023
8.130
8.380
8.080
8.140
220,687
+0.01(+0.12%)
Nov 21, 2023
8.050
8.230
7.970
8.130
99,252
+0.02(+0.25%)
Nov 20, 2023
8.270
8.270
8.050
8.110
105,872
-0.08(-0.98%)
Nov 17, 2023
7.870
8.210
7.840
8.190
225,530
+0.40(+5.13%)
Nov 16, 2023
8.040
8.040
7.740
7.790
157,319
-0.25(-3.11%)
Nov 15, 2023
8.400
8.450
8.020
8.040
201,527
-0.27(-3.25%)
Nov 14, 2023
8.220
8.330
7.960
8.310
255,555
+0.40(+5.06%)
Nov 13, 2023
7.430
8.052
7.225
7.910
293,545
+0.56(+7.62%)
Nov 10, 2023
7.240
7.505
6.860
7.350
394,845
-0.01(-0.14%)
Nov 09, 2023
7.650
7.830
7.260
7.360
243,433
-0.23(-3.03%)
Nov 08, 2023
7.500
7.600
7.470
7.590
173,850
+0.13(+1.74%)
Nov 07, 2023
7.410
7.548
7.264
7.460
142,479
-0.06(-0.80%)
Nov 06, 2023
7.280
7.550
7.170
7.520
206,701
+0.21(+2.87%)
Nov 03, 2023
7.250
7.465
7.115
7.310
276,487
+0.18(+2.52%)
Nov 02, 2023
7.180
7.270
6.900
7.130
202,637
+0.06(+0.85%)
Nov 01, 2023
7.140
7.140
6.860
7.070
180,912
-0.14(-1.94%)
Oct 31, 2023
7.120
7.255
7.050
7.210
113,163
+0.11(+1.55%)
Oct 30, 2023
7.140
7.170
6.970
7.100
108,341
+0.10(+1.43%)
Oct 27, 2023
7.170
7.225
6.945
7.000
213,316
-0.20(-2.78%)
Oct 26, 2023
7.140
7.340
7.000
7.200
174,158
+0.09(+1.27%)
Oct 25, 2023
7.050
7.140
6.970
7.110
195,487
-0.01(-0.14%)
Oct 24, 2023
7.220
7.240
6.960
7.120
156,381
+0.01(+0.14%)
Oct 23, 2023
6.930
7.170
6.850
7.110
319,282
+0.16(+2.30%)
Oct 20, 2023
7.150
7.270
6.870
6.950
567,148
-0.04(-0.57%)
Oct 19, 2023
7.250
7.300
6.890
6.990
231,858
-0.29(-3.98%)
Oct 18, 2023
7.470
7.470
7.170
7.280
280,091
-0.26(-3.45%)
Oct 17, 2023
7.370
7.620
7.300
7.540
151,931
+0.13(+1.75%)
Oct 16, 2023
7.450
7.530
7.370
7.410
155,426
+0.09(+1.23%)
Oct 13, 2023
7.610
7.652
7.270
7.320
111,831
-0.29(-3.81%)
Oct 12, 2023
7.780
7.780
7.540
7.610
125,614
-0.13(-1.68%)
Oct 11, 2023
7.780
7.870
7.650
7.740
124,357
+0.01(+0.13%)
Oct 10, 2023
7.510
7.790
7.510
7.730
156,540
+0.23(+3.07%)
Oct 09, 2023
7.490
7.600
7.365
7.500
198,222
-0.07(-0.92%)
Oct 06, 2023
7.480
7.700
7.420
7.570
122,605
+0.03(+0.40%)
Oct 05, 2023
7.650
7.740
7.390
7.540
180,678
-0.14(-1.82%)
Oct 04, 2023
7.540
7.730
7.475
7.680
185,658
+0.07(+0.92%)
Oct 03, 2023
7.760
7.760
7.600
7.610
112,187
-0.18(-2.31%)
Oct 02, 2023
7.790
7.821
7.630
7.790
182,942
-0.04(-0.51%)
Sep 29, 2023
8.020
8.020
7.780
7.830
168,865
-0.04(-0.51%)
Sep 28, 2023
7.960
8.060
7.870
7.870
141,342
-0.07(-0.88%)
Sep 27, 2023
7.820
7.984
7.740
7.940
197,952
+0.19(+2.45%)
Sep 26, 2023
7.670
7.870
7.620
7.750
169,568
+0.04(+0.52%)
Sep 25, 2023
7.760
7.720
7.680
7.710
111,766
-0.10(-1.28%)
Sep 22, 2023
7.810
7.935
7.800
7.810
204,875
+0.00(+0.00%)
Sep 21, 2023
7.870
7.930
7.760
7.810
134,917
-0.21(-2.62%)
Sep 20, 2023
7.990
8.300
7.990
8.020
152,471
+0.09(+1.13%)
Sep 19, 2023
7.900
8.030
7.810
7.930
161,969
-0.04(-0.50%)
Sep 18, 2023
7.950
8.260
7.910
7.970
222,225
+0.09(+1.14%)
Sep 15, 2023
7.960
8.000
7.770
7.880
1,147,819
-0.14(-1.75%)
Sep 14, 2023
8.090
8.210
7.920
8.020
233,260
-0.03(-0.37%)
Sep 13, 2023
8.040
8.200
7.770
8.050
267,702
+0.17(+2.16%)
Sep 12, 2023
8.330
8.395
7.870
7.880
239,332
-0.44(-5.29%)
Sep 11, 2023
8.260
8.350
8.215
8.320
212,915
+0.13(+1.59%)
Sep 08, 2023
8.160
8.230
8.000
8.190
207,582
+0.06(+0.74%)
Sep 07, 2023
8.500
8.500
7.950
8.130
676,848
-0.53(-6.12%)
Sep 06, 2023
8.590
8.710
8.500
8.660
224,975
+0.08(+0.93%)
Sep 05, 2023
8.810
8.810
8.260
8.580
412,083
-0.27(-3.05%)
Sep 01, 2023
8.920
9.112
8.840
8.850
137,486
-0.04(-0.45%)
Aug 31, 2023
8.880
8.970
8.770
8.890
237,239
+0.06(+0.68%)
Aug 30, 2023
8.790
9.060
8.790
8.830
235,437
+0.00(+0.00%)
Aug 29, 2023
8.980
8.980
8.700
8.830
163,877
-0.18(-2.00%)
Aug 28, 2023
8.960
9.060
8.960
9.010
193,486
+0.07(+0.78%)
Aug 25, 2023
8.930
9.020
8.720
8.940
248,057
+0.03(+0.34%)
Aug 24, 2023
8.900
9.268
8.820
8.910
191,772
-0.07(-0.78%)
Aug 23, 2023
8.860
9.090
8.810
8.980
157,918
+0.10(+1.13%)
Aug 22, 2023
8.600
8.950
8.590
8.880
247,236
+0.36(+4.23%)
Aug 21, 2023
8.400
8.530
8.285
8.520
165,371
+0.16(+1.91%)
Aug 18, 2023
8.150
8.420
8.150
8.360
274,774
+0.10(+1.21%)
Aug 17, 2023
8.460
8.570
8.220
8.260
184,819
-0.19(-2.25%)
Aug 16, 2023
8.650
8.800
8.430
8.450
146,510
-0.22(-2.54%)
Aug 15, 2023
8.700
8.760
8.560
8.670
146,807
-0.14(-1.59%)
Aug 14, 2023
8.700
8.870
8.470
8.810
199,949
+0.05(+0.57%)
Aug 11, 2023
8.730
8.912
8.720
8.760
131,692
-0.05(-0.57%)
Aug 10, 2023
8.930
9.085
8.590
8.810
291,317
-0.07(-0.79%)
Aug 09, 2023
9.280
9.284
8.860
8.880
244,896
-0.42(-4.52%)
Aug 08, 2023
8.320
9.320
8.229
9.300
307,643
+1.00(+12.05%)
Aug 07, 2023
8.040
8.330
7.945
8.300
203,396
+0.26(+3.23%)
Aug 04, 2023
8.080
8.160
6.590
8.040
606,840
-0.32(-3.83%)
Aug 03, 2023
8.290
8.450
8.130
8.360
193,071
-0.01(-0.12%)
Aug 02, 2023
8.520
8.630
8.320
8.370
179,337
-0.32(-3.68%)
Aug 01, 2023
8.450
8.730
8.320
8.690
243,983
+0.24(+2.84%)
Jul 31, 2023
8.300
8.480
8.270
8.450
199,754
+0.18(+2.18%)
Jul 28, 2023
8.370
8.480
8.185
8.270
202,680
-0.03(-0.36%)
Jul 27, 2023
8.500
8.580
8.080
8.300
247,155
-0.19(-2.24%)
Jul 26, 2023
8.410
8.550
8.330
8.490
272,164
+0.07(+0.83%)
Jul 25, 2023
8.330
8.480
8.250
8.420
213,747
+0.00(+0.00%)
Jul 24, 2023
8.050
8.440
8.050
8.420
268,282
+0.37(+4.60%)
Jul 21, 2023
8.340
8.340
7.930
8.050
836,682
-0.22(-2.66%)
Jul 20, 2023
8.220
8.570
8.160
8.270
367,744
+0.02(+0.24%)
Jul 19, 2023
7.960
8.540
7.890
8.250
520,492
+0.43(+5.50%)
Jul 18, 2023
7.380
7.840
7.300
7.820
240,379
+0.44(+5.96%)
Jul 17, 2023
7.300
7.430
7.190
7.380
200,749
+0.07(+0.96%)
Jul 14, 2023
7.550
7.590
7.200
7.310
170,443
-0.26(-3.43%)
Jul 13, 2023
7.660
7.660
7.470
7.570
151,072
-0.05(-0.66%)
Jul 12, 2023
7.600
7.700
7.510
7.620
195,648
+0.07(+0.93%)
Jul 11, 2023
7.410
7.575
7.295
7.550
259,290
+0.17(+2.30%)
Jul 10, 2023
7.430
7.539
7.330
7.380
248,395
-0.09(-1.20%)
Jul 07, 2023
6.980
7.550
6.915
7.470
561,415
+0.49(+7.02%)
Jul 06, 2023
6.820
7.070
6.600
6.980
322,217
+0.02(+0.29%)
Jul 05, 2023
7.160
7.230
6.940
6.960
228,892
-0.25(-3.47%)
Jul 03, 2023
7.060
7.280
7.060
7.210
153,990
+0.06(+0.84%)
Jun 30, 2023
7.000
7.200
6.990
7.150
403,929
+0.22(+3.17%)
Jun 29, 2023
6.540
6.960
6.500
6.930
271,535
+0.38(+5.80%)
Jun 28, 2023
6.450
6.550
6.420
6.550
200,411
+0.08(+1.24%)
Jun 27, 2023
6.380
6.500
6.310
6.470
198,295
+0.11(+1.73%)
Jun 26, 2023
6.550
6.710
6.350
6.360
266,912
-0.24(-3.64%)
Jun 23, 2023
6.540
6.800
6.450
6.600
578,882
-0.10(-1.49%)
Jun 22, 2023
6.510
6.725
6.390
6.700
287,910
+0.19(+2.92%)
Jun 21, 2023
6.480
6.630
6.405
6.510
245,234
+0.01(+0.15%)
Jun 20, 2023
6.490
6.570
6.380
6.500
307,524
-0.09(-1.37%)
Jun 16, 2023
6.960
6.960
6.570
6.590
1,229,994
-0.26(-3.80%)
Jun 15, 2023
6.780
7.020
6.750
6.850
254,003
+0.00(+0.00%)
Jun 14, 2023
7.040
7.180
6.820
6.850
379,926
-0.20(-2.84%)
Jun 13, 2023
6.980
7.187
6.980
7.050
337,007
+0.07(+1.00%)
Jun 12, 2023
6.790
7.135
6.730
6.980
341,651
+0.18(+2.65%)
Jun 09, 2023
6.880
6.915
6.730
6.800
218,950
-0.11(-1.59%)
Jun 08, 2023
6.930
6.960
6.580
6.910
372,802
-0.04(-0.58%)
Jun 07, 2023
6.810
7.200
6.810
6.950
408,175
+0.20(+2.96%)
Jun 06, 2023
6.320
6.815
6.305
6.750
478,886
+0.44(+6.97%)
Jun 05, 2023
6.330
6.360
6.030
6.310
366,319
+0.00(+0.00%)
Jun 02, 2023
5.860
6.320
5.860
6.310
501,459
+0.59(+10.31%)
Jun 01, 2023
5.500
5.790
5.380
5.720
473,755
+0.32(+5.93%)
May 31, 2023
5.650
5.740
5.240
5.400
1,426,755
-0.27(-4.76%)
May 30, 2023
5.930
6.000
5.660
5.670
270,972
-0.26(-4.38%)
May 26, 2023
5.930
6.020
5.820
5.930
230,641
+0.00(+0.00%)
May 25, 2023
5.840
5.990
5.790
5.930
247,441
+0.05(+0.85%)
May 24, 2023
6.050
6.050
5.780
5.880
255,546
-0.19(-3.13%)
May 23, 2023
5.950
6.350
5.950
6.070
448,962
+0.07(+1.17%)
May 22, 2023
6.080
6.280
5.830
6.000
374,257
+0.15(+2.56%)
May 19, 2023
6.280
6.280
5.820
5.850
259,368
-0.33(-5.34%)
May 18, 2023
5.620
6.260
5.610
6.180
511,209
+0.52(+9.19%)
May 17, 2023
5.240
5.730
5.110
5.660
437,818
+0.48(+9.27%)
May 16, 2023
5.210
5.275
5.055
5.180
527,142
-0.08(-1.52%)
May 15, 2023
5.460
5.490
5.230
5.260
254,332
-0.21(-3.84%)
May 12, 2023
5.580
5.700
5.430
5.470
265,135
-0.10(-1.80%)
May 11, 2023
5.350
5.640
5.350
5.570
336,028
+0.10(+1.83%)
May 10, 2023
5.550
5.580
5.360
5.470
404,464
+0.05(+0.92%)
May 09, 2023
5.380
5.470
5.230
5.420
369,616
-0.05(-0.91%)
May 08, 2023
6.030
6.140
5.400
5.470
381,783
-0.45(-7.60%)
May 05, 2023
5.080
6.040
4.900
5.920
747,258
+0.06(+1.02%)
May 04, 2023
5.880
5.979
5.670
5.860
427,310
-0.06(-1.01%)
May 03, 2023
5.700
6.110
5.680
5.920
473,292
+0.29(+5.15%)
May 02, 2023
5.560
5.690
5.420
5.630
462,567
-0.07(-1.23%)
May 01, 2023
5.290
6.750
5.290
5.700
726,249
+0.40(+7.55%)
Apr 28, 2023
5.140
5.350
5.140
5.300
313,017
+0.16(+3.11%)
Apr 27, 2023
5.170
5.400
5.090
5.140
473,010
+0.00(+0.00%)
Apr 26, 2023
5.260
5.390
5.070
5.140
359,957
-0.21(-3.93%)
Apr 25, 2023
5.430
5.620
5.290
5.350
434,351
-0.19(-3.43%)
Apr 24, 2023
5.110
5.575
5.010
5.540
707,197
+0.48(+9.49%)
Apr 21, 2023
5.310
5.310
4.920
5.060
1,328,470
-0.24(-4.53%)
Apr 20, 2023
5.500
5.590
5.230
5.300
348,552
-0.20(-3.64%)
Apr 19, 2023
5.590
5.645
5.390
5.500
364,952
-0.19(-3.34%)
Apr 18, 2023
5.620
5.730
5.530
5.690
376,822
+0.07(+1.25%)
Apr 17, 2023
5.320
5.660
5.290
5.620
572,341
+0.28(+5.24%)
Apr 14, 2023
5.480
5.590
5.300
5.340
315,273
-0.09(-1.66%)
Apr 13, 2023
5.420
5.460
5.245
5.430
375,662
+0.05(+0.93%)
Apr 12, 2023
5.720
5.720
5.340
5.380
449,871
-0.29(-5.11%)
Apr 11, 2023
5.830
5.860
5.650
5.670
389,169
-0.13(-2.24%)
Apr 10, 2023
5.750
5.855
5.620
5.800
306,085
+0.05(+0.87%)
Apr 06, 2023
5.760
5.925
5.630
5.750
398,063
+0.04(+0.70%)
Apr 05, 2023
5.800
5.900
5.550
5.710
624,556
-0.17(-2.89%)
Apr 04, 2023
6.180
6.180
5.750
5.880
416,612
-0.24(-3.92%)
Apr 03, 2023
6.200
6.250
5.945
6.120
328,311
-0.05(-0.81%)
Mar 31, 2023
6.000
6.200
6.000
6.170
351,320
+0.22(+3.70%)
Mar 30, 2023
6.020
6.139
5.900
5.950
252,433
-0.02(-0.34%)
Mar 29, 2023
5.960
5.990
5.770
5.970
331,432
+0.10(+1.70%)
Mar 28, 2023
6.080
6.140
5.820
5.870
334,480
-0.23(-3.77%)
Mar 27, 2023
6.060
6.170
5.962
6.100
268,375
+0.20(+3.39%)
Mar 24, 2023
5.760
5.960
5.640
5.900
410,286
+0.03(+0.51%)
Mar 23, 2023
6.220
6.322
5.830
5.870
342,424
-0.35(-5.63%)
Mar 22, 2023
6.580
6.660
6.210
6.220
319,361
-0.33(-5.04%)
Mar 21, 2023
6.510
6.780
6.500
6.550
337,097
+0.23(+3.64%)
Mar 20, 2023
6.140
6.540
6.135
6.320
591,615
+0.19(+3.10%)
Mar 17, 2023
5.990
6.190
5.670
6.130
1,375,465
-0.03(-0.49%)
Mar 16, 2023
6.890
6.990
5.460
6.160
999,238
-1.01(-14.09%)
Mar 15, 2023
7.180
7.320
6.890
7.170
393,162
-0.28(-3.76%)
Mar 14, 2023
7.500
7.650
7.390
7.450
365,292
+0.25(+3.47%)
Mar 13, 2023
7.550
7.650
7.100
7.200
325,788
-0.55(-7.10%)
Mar 10, 2023
8.380
8.480
7.670
7.750
413,562
-0.68(-8.07%)
Mar 09, 2023
8.690
8.800
8.420
8.430
244,442
-0.23(-2.66%)
Mar 08, 2023
8.730
8.770
8.500
8.660
226,843
-0.04(-0.46%)
Mar 07, 2023
8.640
8.910
8.580
8.700
245,582
+0.08(+0.93%)
Mar 06, 2023
8.840
8.870
8.475
8.620
368,720
-0.21(-2.38%)
Mar 03, 2023
8.750
8.970
8.660
8.830
200,227
+0.14(+1.61%)
Mar 02, 2023
8.300
8.735
8.260
8.690
218,298
+0.32(+3.82%)
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.