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 )

1.100 +0.040 (+3.77%)
Streaming Delayed Price Updated: 3:29 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 1.040 1.100 1.040 1.100 20,218 +0.04(+3.77%)
May 16, 2024 1.090 1.100 1.040 1.060 4,342 +0.01(+0.95%)
May 15, 2024 1.110 1.110 1.040 1.050 32,900 -0.08(-7.08%)
May 14, 2024 1.030 1.140 1.030 1.130 81,307 +0.05(+4.63%)
May 13, 2024 1.030 1.150 1.030 1.080 18,677 +0.00(+0.00%)
May 10, 2024 1.030 1.080 1.020 1.080 20,058 +0.06(+5.88%)
May 09, 2024 1.010 1.030 1.010 1.020 7,000 +0.00(+0.00%)
May 08, 2024 1.050 1.060 1.020 1.020 14,300 -0.03(-2.86%)
May 07, 2024 1.050 1.060 1.020 1.050 11,897 +0.00(+0.00%)
May 06, 2024 1.000 1.050 1.000 1.050 8,960 +0.04(+3.96%)
May 03, 2024 1.010 1.040 1.000 1.010 3,800 +0.00(+0.00%)
May 02, 2024 1.000 1.010 1.000 1.010 20,588 +0.05(+5.21%)
May 01, 2024 0.9700 1.120 0.9600 0.9600 37,347 +0.03(+3.23%)
Apr 30, 2024 0.9800 0.9900 0.9300 0.9300 20,066 -0.02(-2.11%)
Apr 29, 2024 0.9200 0.9900 0.9200 0.9500 16,794 +0.02(+2.15%)
Apr 26, 2024 0.9300 0.9500 0.9100 0.9300 77,558 -0.05(-5.10%)
Apr 25, 2024 0.9800 0.9900 0.9800 0.9800 2,619 +0.06(+6.52%)
Apr 24, 2024 0.9300 0.9300 0.9200 0.9200 7,000 -0.01(-1.08%)
Apr 23, 2024 1.000 1.000 0.9300 0.9300 9,017 -0.02(-2.11%)
Apr 22, 2024 0.9000 1.000 0.9000 0.9500 19,692 +0.00(+0.00%)
Apr 19, 2024 0.9000 0.9500 0.9000 0.9500 17,005 +0.05(+5.56%)
Apr 18, 2024 0.8600 0.9100 0.8600 0.9000 23,338 +0.03(+3.45%)
Apr 17, 2024 0.8700 0.9100 0.8700 0.8700 42,362 -0.01(-1.14%)
Apr 16, 2024 0.9000 0.9100 0.8800 0.8800 7,300 -0.01(-1.12%)
Apr 15, 2024 0.8700 0.9200 0.8700 0.8900 26,007 +0.03(+3.49%)
Apr 12, 2024 0.9400 0.9800 0.8600 0.8600 55,027 -0.08(-8.51%)
Apr 11, 2024 0.9600 1.000 0.9400 0.9400 26,404 -0.02(-2.08%)
Apr 10, 2024 0.9600 0.9700 0.9600 0.9600 27,300 +0.00(+0.00%)
Apr 09, 2024 0.8800 0.9600 0.8800 0.9600 21,141 +0.07(+7.87%)
Apr 08, 2024 0.8500 0.9000 0.8400 0.8900 35,365 +0.01(+1.14%)
Apr 05, 2024 0.9300 0.9400 0.8800 0.8800 96,207 -0.07(-7.37%)
Apr 04, 2024 0.9900 1.000 0.9500 0.9500 45,000 +0.02(+2.15%)
Apr 03, 2024 1.040 1.040 0.9000 0.9300 280,462 -0.34(-26.77%)
Apr 02, 2024 1.100 1.270 1.100 1.270 89,069 +0.14(+12.39%)
Apr 01, 2024 1.020 1.150 1.010 1.130 95,101 +0.14(+14.14%)
Mar 28, 2024 0.9900 0 -0.01(-1.00%)
Mar 27, 2024 0.9900 1.030 0.9700 1.000 17,702 +0.01(+1.01%)
Mar 26, 2024 1.030 1.050 0.9900 0.9900 32,822 -0.02(-1.98%)
Mar 25, 2024 1.000 1.030 1.000 1.010 28,630 -0.01(-0.98%)
Mar 22, 2024 1.020 1.020 1.000 1.020 42,818 -0.04(-3.77%)
Mar 21, 2024 1.000 1.060 1.000 1.060 13,300 +0.05(+4.95%)
Mar 20, 2024 1.030 1.050 1.000 1.010 53,032 +0.00(+0.00%)
Mar 19, 2024 1.020 1.060 1.010 1.010 36,033 -0.04(-3.81%)
Mar 18, 2024 1.010 1.050 1.010 1.050 25,149 +0.03(+2.94%)
Mar 15, 2024 1.020 1.040 1.020 1.020 4,441 +0.00(+0.00%)
Mar 14, 2024 1.040 1.050 1.010 1.020 22,175 -0.05(-4.67%)
Mar 13, 2024 1.010 1.070 1.010 1.070 9,198 +0.05(+4.90%)
Mar 12, 2024 1.030 1.030 1.020 1.020 12,490 -0.01(-0.97%)
Mar 11, 2024 1.090 1.090 1.030 1.030 21,123 -0.02(-1.90%)
Mar 08, 2024 1.040 1.050 1.040 1.050 12,418 +0.01(+0.96%)
Mar 07, 2024 1.050 1.080 1.030 1.040 10,435 -0.01(-0.95%)
Mar 06, 2024 1.030 1.060 1.030 1.050 13,289 +0.01(+0.96%)
Mar 05, 2024 1.060 1.080 1.040 1.040 23,200 -0.04(-3.70%)
Mar 04, 2024 1.040 1.080 1.030 1.080 17,749 +0.06(+5.88%)
Mar 01, 2024 1.000 1.070 1.000 1.020 35,209 +0.00(+0.00%)
Feb 29, 2024 1.010 1.020 0.9900 1.020 46,747 +0.00(+0.00%)
Feb 28, 2024 1.000 1.020 0.9900 1.020 17,288 +0.02(+2.00%)
Feb 27, 2024 1.040 1.050 0.9800 1.000 47,123 -0.03(-2.91%)
Feb 26, 2024 1.030 1.070 1.000 1.030 55,328 -0.04(-3.74%)
Feb 23, 2024 1.050 1.080 1.020 1.070 57,719 +0.01(+0.94%)
Feb 22, 2024 1.100 1.100 1.060 1.060 22,126 +0.01(+0.95%)
Feb 21, 2024 1.090 1.090 1.050 1.050 18,517 -0.03(-2.78%)
Feb 20, 2024 1.060 1.080 1.060 1.080 22,795 +0.00(+0.00%)
Feb 16, 2024 1.080 0 -0.02(-1.82%)
Feb 15, 2024 1.090 1.100 1.060 1.100 44,295 -0.01(-0.90%)
Feb 14, 2024 1.070 1.110 1.070 1.110 13,118 +0.03(+2.78%)
Feb 13, 2024 1.080 1.100 1.070 1.080 13,181 +0.00(+0.00%)
Feb 12, 2024 1.090 1.130 1.070 1.080 17,870 +0.01(+0.93%)
Feb 09, 2024 1.110 1.130 1.060 1.070 24,074 -0.06(-5.31%)
Feb 08, 2024 1.100 1.130 1.060 1.130 20,443 +0.03(+2.73%)
Feb 07, 2024 1.110 1.130 1.060 1.100 45,863 -0.02(-1.79%)
Feb 06, 2024 1.110 1.140 1.100 1.120 13,372 +0.01(+0.90%)
Feb 05, 2024 1.120 1.140 1.110 1.110 15,430 -0.03(-2.63%)
Feb 02, 2024 1.180 1.180 1.140 1.140 15,455 -0.04(-3.39%)
Feb 01, 2024 1.150 1.180 1.150 1.180 17,912 +0.03(+2.61%)
Jan 31, 2024 1.170 1.170 1.150 1.150 8,036 -0.03(-2.54%)
Jan 30, 2024 1.170 1.200 1.150 1.180 20,242 +0.01(+0.85%)
Jan 29, 2024 1.170 1.170 1.140 1.170 24,431 +0.02(+1.74%)
Jan 26, 2024 1.190 1.200 1.150 1.150 8,843 -0.03(-2.54%)
Jan 25, 2024 1.200 1.200 1.180 1.180 14,500 -0.02(-1.67%)
Jan 24, 2024 1.140 1.200 1.130 1.200 21,059 +0.06(+5.26%)
Jan 23, 2024 1.160 1.190 1.100 1.140 52,309 -0.01(-0.87%)
Jan 22, 2024 1.170 1.170 1.110 1.150 20,103 -0.01(-0.86%)
Jan 19, 2024 1.130 1.160 1.100 1.160 15,233 +0.04(+3.57%)
Jan 18, 2024 1.180 1.180 1.080 1.120 57,756 -0.03(-2.61%)
Jan 17, 2024 1.140 1.160 1.130 1.150 17,989 +0.01(+0.88%)
Jan 16, 2024 1.160 1.170 1.140 1.140 7,100 -0.01(-0.87%)
Jan 15, 2024 1.170 1.170 1.150 1.150 11,963 -0.02(-1.71%)
Jan 12, 2024 1.170 1.190 1.150 1.170 11,541 -0.03(-2.50%)
Jan 11, 2024 1.190 1.200 1.150 1.200 24,855 +0.01(+0.84%)
Jan 10, 2024 1.220 1.250 1.190 1.190 23,753 -0.06(-4.80%)
Jan 09, 2024 1.250 1.270 1.220 1.250 24,135 +0.04(+3.31%)
Jan 08, 2024 1.170 1.220 1.170 1.210 41,894 +0.05(+4.31%)
Jan 05, 2024 1.140 1.160 1.140 1.160 12,432 +0.01(+0.87%)
Jan 04, 2024 1.120 1.150 1.120 1.150 9,327 -0.01(-0.86%)
Jan 03, 2024 1.140 1.160 1.120 1.160 25,133 +0.05(+4.50%)
Jan 02, 2024 1.090 1.140 1.080 1.110 50,244 +0.05(+4.72%)
Dec 29, 2023 1.060 0 +0.00(+0.00%)
Dec 28, 2023 1.110 1.110 1.060 1.060 18,470 -0.02(-1.85%)
Dec 27, 2023 1.060 1.110 1.050 1.080 30,410 +0.03(+2.86%)
Dec 22, 2023 1.050 0 -0.05(-4.55%)
Dec 21, 2023 1.090 1.130 1.080 1.100 26,268 +0.01(+0.92%)
Dec 20, 2023 1.110 1.120 1.090 1.090 24,478 -0.03(-2.68%)
Dec 19, 2023 1.150 1.160 1.100 1.120 54,596 +0.00(+0.00%)
Dec 18, 2023 1.110 1.150 1.090 1.120 15,617 -0.01(-0.88%)
Dec 15, 2023 1.170 1.170 1.100 1.130 23,035 -0.02(-1.74%)
Dec 14, 2023 1.110 1.160 1.100 1.150 18,251 +0.04(+3.60%)
Dec 13, 2023 1.140 1.140 1.110 1.110 15,505 -0.03(-2.63%)
Dec 12, 2023 1.130 1.140 1.120 1.140 18,732 +0.00(+0.00%)
Dec 11, 2023 1.110 1.140 1.110 1.140 3,699 +0.00(+0.00%)
Dec 08, 2023 1.150 1.160 1.110 1.140 90,641 -0.02(-1.72%)
Dec 07, 2023 1.160 1.180 1.150 1.160 15,676 +0.00(+0.00%)
Dec 06, 2023 1.150 1.160 1.150 1.160 22,482 +0.04(+3.57%)
Dec 05, 2023 1.180 1.180 1.100 1.120 10,236 -0.04(-3.45%)
Dec 04, 2023 1.100 1.160 1.100 1.160 8,129 +0.04(+3.57%)
Dec 01, 2023 1.090 1.200 1.090 1.120 33,802 +0.02(+1.82%)
Nov 30, 2023 1.160 1.160 1.090 1.100 10,899 +0.00(+0.00%)
Nov 29, 2023 1.110 1.150 1.100 1.100 16,307 +0.00(+0.00%)
Nov 28, 2023 1.110 1.110 1.090 1.100 28,265 -0.01(-0.90%)
Nov 27, 2023 1.150 1.150 1.100 1.110 11,101 -0.01(-0.89%)
Nov 24, 2023 1.120 1.150 1.110 1.120 19,141 +0.01(+0.90%)
Nov 23, 2023 1.170 1.170 1.110 1.110 8,058 -0.02(-1.77%)
Nov 22, 2023 1.140 1.150 1.120 1.130 7,859 +0.02(+1.80%)
Nov 21, 2023 1.150 1.150 1.100 1.110 35,808 -0.08(-6.72%)
Nov 20, 2023 1.210 1.210 1.130 1.190 18,412 +0.02(+1.71%)
Nov 17, 2023 1.190 1.230 1.170 1.170 9,285 -0.07(-5.65%)
Nov 16, 2023 1.250 1.250 1.170 1.240 24,570 +0.06(+5.08%)
Nov 15, 2023 1.200 1.210 1.160 1.180 7,228 +0.03(+2.61%)
Nov 14, 2023 1.150 1.200 1.150 1.150 74,668 +0.00(+0.00%)
Nov 13, 2023 1.140 1.190 1.140 1.150 5,301 +0.00(+0.00%)
Nov 10, 2023 1.160 1.160 1.110 1.150 16,126 -0.01(-0.86%)
Nov 09, 2023 1.130 1.170 1.120 1.160 33,700 +0.04(+3.57%)
Nov 08, 2023 1.130 1.150 1.100 1.120 11,982 -0.03(-2.61%)
Nov 07, 2023 1.180 1.180 1.150 1.150 26,405 -0.03(-2.54%)
Nov 06, 2023 1.130 1.220 1.130 1.180 23,555 +0.05(+4.42%)
Nov 03, 2023 1.100 1.150 1.100 1.130 11,282 +0.00(+0.00%)
Nov 02, 2023 1.120 1.130 1.110 1.130 8,725 +0.01(+0.89%)
Nov 01, 2023 1.120 1.120 1.120 1.120 5,700 +0.01(+0.90%)
Oct 31, 2023 1.080 1.130 1.080 1.110 6,338 +0.00(+0.00%)
Oct 30, 2023 1.120 1.190 1.090 1.110 27,466 -0.03(-2.63%)
Oct 27, 2023 1.100 1.140 1.080 1.140 19,097 +0.04(+3.64%)
Oct 26, 2023 1.100 1.120 1.080 1.100 21,899 -0.02(-1.79%)
Oct 25, 2023 1.150 1.150 1.100 1.120 40,631 -0.03(-2.61%)
Oct 24, 2023 1.180 1.190 1.150 1.150 3,700 +0.01(+0.88%)
Oct 23, 2023 1.190 1.190 1.130 1.140 23,676 -0.04(-3.39%)
Oct 20, 2023 1.180 1.200 1.170 1.180 26,207 -0.02(-1.67%)
Oct 19, 2023 1.200 1.220 1.200 1.200 11,212 -0.01(-0.83%)
Oct 18, 2023 1.300 1.300 1.160 1.210 30,916 -0.09(-6.92%)
Oct 17, 2023 1.250 1.340 1.250 1.300 93,281 +0.05(+4.00%)
Oct 16, 2023 1.240 1.300 1.240 1.250 44,315 +0.00(+0.00%)
Oct 13, 2023 1.200 1.270 1.200 1.250 58,843 +0.07(+5.93%)
Oct 12, 2023 1.210 1.220 1.180 1.180 28,154 +0.00(+0.00%)
Oct 11, 2023 1.180 1.200 1.180 1.180 29,596 -0.05(-4.07%)
Oct 10, 2023 1.230 1.240 1.200 1.230 38,374 +0.00(+0.00%)
Oct 06, 2023 1.230 0 -0.03(-2.38%)
Oct 05, 2023 1.240 1.290 1.230 1.260 41,289 +0.02(+1.61%)
Oct 04, 2023 1.250 1.250 1.220 1.240 21,557 +0.01(+0.81%)
Oct 03, 2023 1.210 1.230 1.170 1.230 30,654 +0.04(+3.36%)
Oct 02, 2023 1.290 1.290 1.190 1.190 18,417 -0.10(-7.75%)
Sep 29, 2023 1.240 1.290 1.180 1.290 24,601 +0.07(+5.74%)
Sep 28, 2023 1.190 1.220 1.160 1.220 16,521 +0.11(+9.91%)
Sep 27, 2023 1.130 1.150 1.110 1.110 25,074 -0.02(-1.77%)
Sep 26, 2023 1.210 1.250 1.130 1.130 57,156 -0.07(-5.83%)
Sep 25, 2023 1.260 1.240 1.200 1.200 28,437 -0.04(-3.23%)
Sep 22, 2023 1.310 1.310 1.240 1.240 17,234 -0.02(-1.59%)
Sep 21, 2023 1.350 1.350 1.250 1.260 84,449 -0.09(-6.67%)
Sep 20, 2023 1.380 1.390 1.350 1.350 33,819 -0.04(-2.88%)
Sep 19, 2023 1.340 1.390 1.320 1.390 33,584 +0.00(+0.00%)
Sep 18, 2023 1.350 1.450 1.280 1.390 59,544 +0.06(+4.51%)
Sep 15, 2023 1.310 1.350 1.260 1.330 33,647 +0.01(+0.76%)
Sep 14, 2023 1.350 1.350 1.280 1.320 83,675 -0.02(-1.49%)
Sep 13, 2023 1.350 1.350 1.330 1.340 103,370 -0.06(-4.29%)
Sep 12, 2023 1.370 1.400 1.350 1.400 19,690 +0.03(+2.19%)
Sep 11, 2023 1.380 1.450 1.370 1.370 20,476 -0.04(-2.84%)
Sep 08, 2023 1.500 1.500 1.410 1.410 23,764 -0.09(-6.00%)
Sep 07, 2023 1.430 1.500 1.430 1.500 34,515 +0.09(+6.38%)
Sep 06, 2023 1.440 1.470 1.400 1.410 12,714 +0.04(+2.92%)
Sep 05, 2023 1.430 1.430 1.370 1.370 12,233 -0.07(-4.86%)
Sep 01, 2023 1.440 0 +0.06(+4.35%)
Aug 31, 2023 1.350 1.390 1.350 1.380 10,814 +0.05(+3.76%)
Aug 30, 2023 1.360 1.400 1.330 1.330 29,813 -0.03(-2.21%)
Aug 29, 2023 1.350 1.380 1.310 1.360 24,967 +0.00(+0.00%)
Aug 28, 2023 1.440 1.440 1.350 1.360 9,692 -0.04(-2.86%)
Aug 25, 2023 1.420 1.450 1.370 1.400 9,463 -0.02(-1.41%)
Aug 24, 2023 1.400 1.470 1.360 1.420 31,027 +0.07(+5.19%)
Aug 23, 2023 1.300 1.390 1.290 1.350 40,282 +0.08(+6.30%)
Aug 22, 2023 1.330 1.340 1.270 1.270 31,594 -0.07(-5.22%)
Aug 21, 2023 1.420 1.450 1.300 1.340 65,332 -0.10(-6.94%)
Aug 18, 2023 1.420 1.450 1.420 1.440 6,201 +0.03(+2.13%)
Aug 17, 2023 1.430 1.470 1.400 1.410 12,723 -0.02(-1.40%)
Aug 16, 2023 1.450 1.490 1.410 1.430 26,715 -0.09(-5.92%)
Aug 15, 2023 1.640 1.640 1.420 1.520 50,408 +0.05(+3.40%)
Aug 14, 2023 1.540 1.650 1.420 1.470 66,148 -0.05(-3.29%)
Aug 11, 2023 1.450 1.550 1.450 1.520 17,338 +0.10(+7.04%)
Aug 10, 2023 1.470 1.490 1.410 1.420 41,566 -0.04(-2.74%)
Aug 09, 2023 1.610 1.620 1.420 1.460 83,212 -0.16(-9.88%)
Aug 08, 2023 1.720 1.720 1.610 1.620 54,686 -0.05(-2.99%)
Aug 04, 2023 1.670 0 +0.05(+3.09%)
Aug 03, 2023 1.600 1.680 1.600 1.620 18,795 -0.03(-1.82%)
Aug 02, 2023 1.640 1.650 1.500 1.650 75,030 -0.01(-0.60%)
Aug 01, 2023 1.670 1.760 1.650 1.660 47,611 -0.06(-3.49%)
Jul 31, 2023 1.770 1.820 1.690 1.720 94,841 +0.01(+0.58%)
Jul 28, 2023 1.550 1.710 1.550 1.710 61,559 +0.11(+6.87%)
Jul 27, 2023 1.550 1.640 1.550 1.600 100,620 +0.08(+5.26%)
Jul 26, 2023 1.510 1.650 1.470 1.520 91,365 +0.00(+0.00%)
Jul 25, 2023 1.400 1.530 1.350 1.520 116,745 +0.12(+8.57%)
Jul 24, 2023 1.310 1.400 1.280 1.400 29,281 +0.07(+5.26%)
Jul 21, 2023 1.410 1.410 1.300 1.330 73,332 +0.01(+0.76%)
Jul 20, 2023 1.170 1.400 1.170 1.320 243,887 +0.14(+11.86%)
Jul 19, 2023 1.130 1.180 1.130 1.180 20,702 +0.02(+1.72%)
Jul 18, 2023 1.110 1.160 1.110 1.160 30,108 +0.02(+1.75%)
Jul 17, 2023 1.140 1.170 1.120 1.140 17,903 -0.01(-0.87%)
Jul 14, 2023 1.180 1.210 1.110 1.150 204,523 -0.03(-2.54%)
Jul 13, 2023 1.200 1.210 1.170 1.180 19,934 -0.03(-2.48%)
Jul 12, 2023 1.210 1.210 1.160 1.210 10,919 +0.00(+0.00%)
Jul 11, 2023 1.200 1.210 1.160 1.210 11,813 +0.00(+0.00%)
Jul 10, 2023 1.210 1.230 1.170 1.210 24,544 +0.03(+2.54%)
Jul 07, 2023 1.170 1.200 1.140 1.180 12,841 +0.01(+0.85%)
Jul 06, 2023 1.170 1.170 1.140 1.170 41,250 +0.00(+0.00%)
Jul 05, 2023 1.150 1.190 1.140 1.170 11,111 +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.