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
Acco Brands Corp
(NY:
ACCO
)
5.010
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
May 20, 2024
5.120
5.175
5.010
5.010
414,463
-0.14(-2.72%)
May 17, 2024
5.170
5.190
5.130
5.150
332,695
-0.02(-0.39%)
May 16, 2024
5.050
5.175
5.030
5.170
395,727
+0.10(+2.07%)
May 15, 2024
5.134
5.153
5.031
5.065
358,174
-0.03(-0.58%)
May 14, 2024
5.124
5.154
5.050
5.095
553,652
+0.04(+0.78%)
May 13, 2024
5.134
5.154
5.045
5.055
594,260
-0.01(-0.19%)
May 10, 2024
5.035
5.075
5.001
5.065
381,467
+0.04(+0.78%)
May 09, 2024
4.937
5.045
4.932
5.026
732,985
+0.08(+1.59%)
May 08, 2024
4.819
4.996
4.819
4.947
364,109
+0.11(+2.24%)
May 07, 2024
4.917
4.962
4.829
4.838
1,000,877
-0.06(-1.21%)
May 06, 2024
4.819
4.907
4.760
4.897
519,474
+0.09(+1.84%)
May 03, 2024
4.976
5.124
4.730
4.809
837,427
-0.04(-0.81%)
May 02, 2024
4.769
4.897
4.735
4.848
774,938
+0.16(+3.36%)
May 01, 2024
4.750
4.809
4.681
4.691
482,455
-0.06(-1.24%)
Apr 30, 2024
4.819
4.819
4.745
4.750
620,384
-0.10(-2.03%)
Apr 29, 2024
4.789
4.873
4.789
4.848
714,310
+0.09(+1.86%)
Apr 26, 2024
4.799
4.868
4.755
4.760
417,675
-0.02(-0.41%)
Apr 25, 2024
4.789
4.853
4.755
4.779
638,762
-0.06(-1.22%)
Apr 24, 2024
4.897
4.912
4.760
4.838
695,813
-0.07(-1.41%)
Apr 23, 2024
4.888
4.971
4.878
4.907
583,419
+0.02(+0.40%)
Apr 22, 2024
4.927
4.996
4.888
4.888
728,434
+0.04(+0.81%)
Apr 19, 2024
4.769
4.897
4.769
4.848
669,597
+0.06(+1.23%)
Apr 18, 2024
4.799
4.833
4.769
4.789
610,368
+0.02(+0.41%)
Apr 17, 2024
4.927
4.927
4.769
4.769
740,632
-0.10(-2.02%)
Apr 16, 2024
4.927
4.942
4.858
4.868
552,508
-0.08(-1.59%)
Apr 15, 2024
5.035
5.065
4.927
4.947
527,616
-0.01(-0.20%)
Apr 12, 2024
5.045
5.082
4.922
4.957
543,227
-0.15(-2.90%)
Apr 11, 2024
5.075
5.159
5.065
5.104
456,199
+0.06(+1.17%)
Apr 10, 2024
5.134
5.134
4.888
5.045
702,940
-0.13(-2.48%)
Apr 09, 2024
5.193
5.262
5.154
5.173
392,950
-0.01(-0.19%)
Apr 08, 2024
5.183
5.223
5.144
5.183
337,595
+0.03(+0.57%)
Apr 05, 2024
5.144
5.218
5.139
5.154
403,719
-0.02(-0.38%)
Apr 04, 2024
5.361
5.459
5.134
5.173
513,905
-0.11(-2.05%)
Apr 03, 2024
5.183
5.311
5.095
5.282
521,106
+0.08(+1.52%)
Apr 02, 2024
5.292
5.311
5.104
5.203
762,494
-0.15(-2.76%)
Apr 01, 2024
5.518
5.518
5.341
5.351
384,695
-0.18(-3.21%)
Mar 28, 2024
5.528
5.592
5.499
5.528
805,550
-0.01(-0.18%)
Mar 27, 2024
5.508
5.568
5.469
5.538
551,614
+0.08(+1.44%)
Mar 26, 2024
5.479
5.568
5.459
5.459
495,359
+0.01(+0.18%)
Mar 25, 2024
5.518
5.568
5.449
5.449
368,695
-0.06(-1.07%)
Mar 22, 2024
5.637
5.666
5.499
5.508
471,609
-0.11(-1.93%)
Mar 21, 2024
5.577
5.637
5.533
5.617
1,003,437
+0.03(+0.53%)
Mar 20, 2024
5.262
5.597
5.228
5.587
1,067,641
+0.34(+6.38%)
Mar 19, 2024
5.183
5.356
5.159
5.252
1,886,327
+0.08(+1.52%)
Mar 18, 2024
5.173
5.252
5.114
5.173
1,641,694
+0.00(+0.00%)
Mar 15, 2024
5.164
5.282
5.164
5.173
1,648,254
+0.00(+0.00%)
Mar 14, 2024
5.262
5.262
5.154
5.173
1,068,193
-0.08(-1.59%)
Mar 13, 2024
5.238
5.345
5.209
5.257
1,663,853
+0.02(+0.37%)
Mar 12, 2024
5.218
5.257
5.155
5.238
1,193,580
+0.00(+0.00%)
Mar 11, 2024
5.296
5.325
5.209
5.238
545,079
-0.07(-1.28%)
Mar 08, 2024
5.335
5.349
5.238
5.306
906,354
+0.04(+0.74%)
Mar 07, 2024
5.277
5.306
5.209
5.267
621,621
+0.05(+0.93%)
Mar 06, 2024
5.277
5.286
5.179
5.218
1,254,274
+0.00(+0.00%)
Mar 05, 2024
5.267
5.340
5.209
5.218
1,101,895
-0.09(-1.65%)
Mar 04, 2024
5.442
5.510
5.262
5.306
714,518
-0.14(-2.50%)
Mar 01, 2024
5.432
5.461
5.325
5.442
623,872
+0.02(+0.36%)
Feb 29, 2024
5.471
5.490
5.345
5.422
869,503
+0.04(+0.72%)
Feb 28, 2024
5.529
5.529
5.374
5.383
739,421
-0.22(-3.99%)
Feb 27, 2024
5.656
5.709
5.539
5.607
689,475
-0.05(-0.86%)
Feb 26, 2024
5.383
5.665
5.315
5.656
1,128,470
+0.23(+4.30%)
Feb 23, 2024
5.830
5.889
5.005
5.422
1,562,980
-0.82(-13.08%)
Feb 22, 2024
6.209
6.307
6.209
6.239
425,187
-0.02(-0.31%)
Feb 21, 2024
6.239
6.285
6.200
6.258
568,116
+0.04(+0.63%)
Feb 20, 2024
6.258
6.360
6.200
6.219
438,654
-0.10(-1.54%)
Feb 16, 2024
6.355
6.433
6.258
6.316
439,053
-0.09(-1.37%)
Feb 15, 2024
6.268
6.414
6.268
6.404
506,217
+0.14(+2.17%)
Feb 14, 2024
6.200
6.311
6.161
6.268
318,083
+0.15(+2.38%)
Feb 13, 2024
6.200
6.229
6.054
6.122
656,229
-0.23(-3.67%)
Feb 12, 2024
6.209
6.404
6.205
6.355
642,859
+0.17(+2.83%)
Feb 09, 2024
6.132
6.224
6.073
6.180
470,596
+0.04(+0.63%)
Feb 08, 2024
6.112
6.171
6.083
6.141
322,186
+0.06(+0.96%)
Feb 07, 2024
6.122
6.122
6.039
6.083
436,767
-0.04(-0.63%)
Feb 06, 2024
6.103
6.190
6.087
6.122
527,462
+0.03(+0.48%)
Feb 05, 2024
6.073
6.190
5.967
6.093
592,015
-0.03(-0.48%)
Feb 02, 2024
6.044
6.171
6.035
6.122
652,583
-0.04(-0.63%)
Feb 01, 2024
5.976
6.171
5.947
6.161
497,776
+0.25(+4.28%)
Jan 31, 2024
6.083
6.132
5.908
5.908
673,713
-0.11(-1.78%)
Jan 30, 2024
5.996
6.044
5.937
6.015
1,231,720
+0.00(+0.00%)
Jan 29, 2024
5.996
6.015
5.913
6.015
428,399
+0.04(+0.65%)
Jan 26, 2024
6.054
6.132
5.971
5.976
272,883
-0.04(-0.65%)
Jan 25, 2024
5.899
6.015
5.899
6.015
566,901
+0.15(+2.48%)
Jan 24, 2024
6.035
6.035
5.845
5.869
449,806
-0.09(-1.47%)
Jan 23, 2024
6.064
6.098
5.937
5.957
428,059
-0.01(-0.16%)
Jan 22, 2024
5.762
5.986
5.738
5.967
417,994
+0.18(+3.19%)
Jan 19, 2024
5.762
5.787
5.699
5.782
336,445
+0.05(+0.85%)
Jan 18, 2024
5.714
5.743
5.636
5.733
416,306
+0.02(+0.34%)
Jan 17, 2024
5.733
5.753
5.675
5.714
325,249
-0.10(-1.67%)
Jan 16, 2024
5.967
5.967
5.762
5.811
462,018
-0.21(-3.55%)
Jan 12, 2024
6.200
6.230
6.008
6.025
368,477
-0.11(-1.74%)
Jan 11, 2024
6.083
6.141
6.039
6.132
411,307
+0.01(+0.16%)
Jan 10, 2024
6.103
6.190
6.093
6.122
414,839
+0.02(+0.32%)
Jan 09, 2024
6.161
6.161
6.064
6.103
716,871
-0.13(-2.03%)
Jan 08, 2024
6.229
6.346
6.219
6.229
673,808
+0.01(+0.16%)
Jan 05, 2024
6.015
6.297
5.937
6.219
987,709
+0.17(+2.89%)
Jan 04, 2024
6.132
6.239
6.025
6.044
1,144,464
-0.04(-0.64%)
Jan 03, 2024
6.035
6.239
5.937
6.083
1,172,881
-0.01(-0.16%)
Jan 02, 2024
5.908
6.277
5.850
6.093
1,238,919
+0.18(+3.12%)
Dec 29, 2023
5.743
6.073
5.685
5.908
1,797,238
+0.15(+2.53%)
Dec 28, 2023
5.685
5.792
5.646
5.762
596,023
+0.05(+0.85%)
Dec 27, 2023
5.675
5.801
5.670
5.714
328,803
+0.05(+0.86%)
Dec 26, 2023
5.617
5.685
5.578
5.665
290,524
+0.04(+0.69%)
Dec 22, 2023
5.675
5.724
5.588
5.626
447,723
-0.02(-0.34%)
Dec 21, 2023
5.539
5.656
5.533
5.646
360,077
+0.16(+2.83%)
Dec 20, 2023
5.500
5.656
5.452
5.490
520,859
-0.04(-0.70%)
Dec 19, 2023
5.432
5.539
5.432
5.529
490,171
+0.17(+3.27%)
Dec 18, 2023
5.529
5.529
5.325
5.354
548,002
-0.14(-2.48%)
Dec 15, 2023
5.617
5.617
5.452
5.490
1,143,939
-0.14(-2.42%)
Dec 14, 2023
5.568
5.704
5.565
5.626
526,850
+0.17(+3.21%)
Dec 13, 2023
5.228
5.490
5.170
5.452
804,578
+0.22(+4.28%)
Dec 12, 2023
5.325
5.325
5.223
5.228
436,502
-0.13(-2.36%)
Dec 11, 2023
5.296
5.383
5.257
5.354
363,337
+0.06(+1.10%)
Dec 08, 2023
5.277
5.345
5.252
5.296
282,003
-0.01(-0.18%)
Dec 07, 2023
5.189
5.306
5.141
5.306
472,970
+0.12(+2.25%)
Dec 06, 2023
5.189
5.315
5.179
5.189
414,354
+0.06(+1.14%)
Dec 05, 2023
5.228
5.228
5.111
5.131
507,925
-0.13(-2.40%)
Dec 04, 2023
5.315
5.335
5.247
5.257
544,823
-0.06(-1.10%)
Dec 01, 2023
5.199
5.335
5.131
5.315
560,935
+0.09(+1.67%)
Nov 30, 2023
5.199
5.257
5.116
5.228
796,651
+0.05(+0.94%)
Nov 29, 2023
5.014
5.199
5.009
5.179
745,053
+0.18(+3.70%)
Nov 28, 2023
5.121
5.121
4.995
4.995
587,475
-0.14(-2.65%)
Nov 27, 2023
5.063
5.160
5.024
5.131
542,536
+0.08(+1.54%)
Nov 24, 2023
5.141
5.160
5.043
5.053
215,871
-0.07(-1.33%)
Nov 22, 2023
5.189
5.218
5.092
5.121
246,382
-0.06(-1.13%)
Nov 21, 2023
5.179
5.204
5.111
5.179
427,806
-0.03(-0.56%)
Nov 20, 2023
5.179
5.247
5.097
5.209
644,482
+0.03(+0.56%)
Nov 17, 2023
5.111
5.216
5.053
5.179
605,027
+0.16(+3.09%)
Nov 16, 2023
4.995
5.058
4.888
5.024
477,519
-0.02(-0.39%)
Nov 15, 2023
4.868
5.073
4.868
5.043
613,789
+0.18(+3.80%)
Nov 14, 2023
4.664
4.868
4.645
4.859
791,397
+0.34(+7.41%)
Nov 13, 2023
4.543
4.552
4.437
4.523
642,520
-0.06(-1.25%)
Nov 10, 2023
4.552
4.643
4.437
4.581
867,671
+0.07(+1.48%)
Nov 09, 2023
4.696
4.753
4.504
4.514
739,650
-0.15(-3.28%)
Nov 08, 2023
4.590
4.715
4.590
4.667
854,187
+0.08(+1.67%)
Nov 07, 2023
4.734
4.734
4.556
4.590
1,620,983
-0.14(-3.03%)
Nov 06, 2023
4.839
4.992
4.715
4.734
752,902
-0.10(-1.98%)
Nov 03, 2023
4.887
5.174
4.815
4.830
1,069,311
-0.12(-2.51%)
Nov 02, 2023
4.906
4.987
4.896
4.954
590,792
+0.10(+1.97%)
Nov 01, 2023
4.820
4.868
4.743
4.858
448,995
+0.02(+0.40%)
Oct 31, 2023
4.849
4.887
4.818
4.839
363,648
+0.00(+0.00%)
Oct 30, 2023
4.743
4.849
4.743
4.839
418,097
+0.16(+3.48%)
Oct 27, 2023
4.830
4.839
4.648
4.676
630,270
-0.16(-3.36%)
Oct 26, 2023
4.763
4.868
4.739
4.839
597,121
+0.11(+2.22%)
Oct 25, 2023
4.724
4.782
4.672
4.734
403,290
-0.03(-0.60%)
Oct 24, 2023
4.782
4.820
4.700
4.763
571,846
+0.02(+0.40%)
Oct 23, 2023
4.791
4.887
4.734
4.743
439,678
-0.08(-1.59%)
Oct 20, 2023
4.810
4.877
4.791
4.820
611,770
+0.02(+0.40%)
Oct 19, 2023
4.916
4.944
4.801
4.801
542,383
-0.14(-2.90%)
Oct 18, 2023
5.107
5.107
4.911
4.944
543,839
-0.21(-4.08%)
Oct 17, 2023
5.059
5.193
5.059
5.155
475,385
+0.08(+1.51%)
Oct 16, 2023
5.069
5.136
5.030
5.078
1,106,921
+0.07(+1.34%)
Oct 13, 2023
5.126
5.126
4.992
5.011
417,299
-0.06(-1.13%)
Oct 12, 2023
5.174
5.174
5.035
5.069
430,607
-0.10(-1.85%)
Oct 11, 2023
5.183
5.260
5.131
5.164
389,296
+0.01(+0.19%)
Oct 10, 2023
5.183
5.287
5.136
5.155
841,789
+0.02(+0.37%)
Oct 09, 2023
5.040
5.193
5.040
5.136
335,246
+0.08(+1.51%)
Oct 06, 2023
5.116
5.136
5.002
5.059
458,562
-0.08(-1.49%)
Oct 05, 2023
5.145
5.222
5.121
5.136
410,225
-0.02(-0.37%)
Oct 04, 2023
5.126
5.193
5.088
5.155
488,583
+0.01(+0.19%)
Oct 03, 2023
5.126
5.202
5.078
5.145
552,427
+0.00(+0.00%)
Oct 02, 2023
5.451
5.547
5.126
5.145
754,753
-0.34(-6.27%)
Sep 29, 2023
5.499
5.552
5.446
5.489
677,007
+0.03(+0.53%)
Sep 28, 2023
5.528
5.623
5.418
5.461
761,034
-0.06(-1.04%)
Sep 27, 2023
5.528
5.622
5.422
5.518
535,051
+0.02(+0.35%)
Sep 26, 2023
5.547
5.590
5.499
5.499
517,785
-0.10(-1.71%)
Sep 25, 2023
5.518
5.614
5.480
5.595
502,070
+0.03(+0.52%)
Sep 22, 2023
5.662
5.666
5.480
5.566
1,546,256
-0.09(-1.52%)
Sep 21, 2023
5.585
5.652
5.556
5.652
647,305
+0.02(+0.34%)
Sep 20, 2023
5.518
5.815
5.518
5.633
904,302
+0.14(+2.61%)
Sep 19, 2023
5.394
5.509
5.327
5.489
576,652
+0.10(+1.77%)
Sep 18, 2023
5.394
5.422
5.336
5.394
432,155
-0.01(-0.18%)
Sep 15, 2023
5.470
5.537
5.384
5.403
1,567,060
-0.09(-1.57%)
Sep 14, 2023
5.164
5.523
5.164
5.489
618,774
+0.37(+7.29%)
Sep 13, 2023
5.126
5.174
5.030
5.116
698,807
-0.02(-0.37%)
Sep 12, 2023
5.030
5.193
5.026
5.136
467,081
+0.13(+2.68%)
Sep 11, 2023
5.126
5.145
4.987
5.002
730,376
-0.08(-1.51%)
Sep 08, 2023
5.040
5.126
4.992
5.078
511,038
+0.06(+1.14%)
Sep 07, 2023
5.021
5.093
4.983
5.021
1,154,780
-0.01(-0.19%)
Sep 06, 2023
5.049
5.083
4.954
5.030
942,057
-0.02(-0.38%)
Sep 05, 2023
5.155
5.183
5.030
5.049
844,959
-0.14(-2.76%)
Sep 01, 2023
5.145
5.212
5.107
5.193
804,294
+0.10(+1.88%)
Aug 31, 2023
5.021
5.126
4.954
5.097
1,400,328
+0.08(+1.52%)
Aug 30, 2023
4.839
5.040
4.839
5.021
627,915
+0.15(+3.14%)
Aug 29, 2023
4.696
4.868
4.667
4.868
475,364
+0.20(+4.30%)
Aug 28, 2023
4.676
4.791
4.662
4.667
1,120,469
+0.03(+0.62%)
Aug 25, 2023
4.676
4.734
4.605
4.638
625,287
-0.02(-0.41%)
Aug 24, 2023
4.619
4.657
4.523
4.657
1,067,057
+0.01(+0.21%)
Aug 23, 2023
4.696
4.705
4.571
4.648
741,649
-0.06(-1.22%)
Aug 22, 2023
4.944
4.973
4.676
4.705
614,997
-0.23(-4.65%)
Aug 21, 2023
5.030
5.054
4.916
4.935
508,936
-0.08(-1.62%)
Aug 18, 2023
5.035
5.120
4.978
5.016
653,454
-0.05(-0.93%)
Aug 17, 2023
5.120
5.168
5.054
5.063
354,190
-0.05(-0.92%)
Aug 16, 2023
5.167
5.261
5.110
5.110
514,250
-0.04(-0.73%)
Aug 15, 2023
5.148
5.167
5.120
5.148
1,062,185
-0.05(-0.91%)
Aug 14, 2023
5.280
5.280
5.128
5.195
435,678
-0.09(-1.78%)
Aug 11, 2023
5.327
5.374
5.280
5.289
480,245
-0.05(-0.88%)
Aug 10, 2023
5.440
5.544
5.327
5.337
402,297
-0.11(-2.08%)
Aug 09, 2023
5.723
5.723
5.129
5.450
818,274
-0.25(-4.46%)
Aug 08, 2023
5.610
5.874
5.563
5.704
338,962
+0.00(+0.00%)
Aug 07, 2023
5.770
5.789
5.667
5.704
304,154
-0.04(-0.66%)
Aug 04, 2023
5.780
5.855
5.733
5.742
461,238
-0.01(-0.16%)
Aug 03, 2023
5.751
5.827
5.704
5.751
342,977
-0.05(-0.81%)
Aug 02, 2023
5.704
5.827
5.685
5.799
329,162
+0.03(+0.49%)
Aug 01, 2023
5.714
5.827
5.662
5.770
535,825
+0.03(+0.49%)
Jul 31, 2023
5.667
5.747
5.662
5.742
458,890
+0.07(+1.16%)
Jul 28, 2023
5.629
5.695
5.577
5.676
611,905
+0.11(+2.03%)
Jul 27, 2023
5.591
5.624
5.535
5.563
1,072,142
+0.02(+0.34%)
Jul 26, 2023
5.384
5.563
5.384
5.544
957,768
+0.12(+2.26%)
Jul 25, 2023
5.355
5.469
5.346
5.421
404,009
+0.05(+0.88%)
Jul 24, 2023
5.337
5.459
5.337
5.374
791,430
+0.01(+0.18%)
Jul 21, 2023
5.365
5.365
5.304
5.365
360,267
+0.04(+0.71%)
Jul 20, 2023
5.384
5.421
5.299
5.327
320,014
-0.06(-1.05%)
Jul 19, 2023
5.365
5.403
5.322
5.384
372,229
+0.04(+0.71%)
Jul 18, 2023
5.318
5.412
5.294
5.346
273,105
+0.03(+0.53%)
Jul 17, 2023
5.299
5.355
5.239
5.318
457,961
+0.04(+0.71%)
Jul 14, 2023
5.355
5.365
5.176
5.280
480,554
-0.09(-1.75%)
Jul 13, 2023
5.374
5.384
5.308
5.374
487,951
+0.01(+0.18%)
Jul 12, 2023
5.384
5.459
5.355
5.365
532,637
+0.02(+0.35%)
Jul 11, 2023
5.346
5.440
5.289
5.346
737,635
+0.02(+0.35%)
Jul 10, 2023
5.167
5.374
5.139
5.327
914,716
+0.14(+2.73%)
Jul 07, 2023
5.035
5.223
5.035
5.186
1,131,062
+0.15(+3.00%)
Jul 06, 2023
5.073
5.110
4.950
5.035
1,066,740
-0.09(-1.84%)
Jul 05, 2023
5.082
5.214
4.950
5.129
1,314,723
+0.04(+0.74%)
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.