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
C3.ai, Inc.
(NY:
AI
)
23.89
-0.42 (-1.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2020
2.210
2.390
2.150
2.190
536,604
-0.01(-0.45%)
Mar 30, 2020
2.630
2.650
2.160
2.200
691,416
-0.46(-17.29%)
Mar 27, 2020
3.060
3.130
2.470
2.660
1,169,500
-0.74(-21.76%)
Mar 26, 2020
2.750
3.530
2.710
3.400
1,659,914
+0.85(+33.33%)
Mar 25, 2020
2.100
2.705
2.010
2.550
1,275,952
+0.53(+26.24%)
Mar 24, 2020
2.120
2.190
1.970
2.020
486,092
+0.00(+0.00%)
Mar 23, 2020
2.130
2.180
1.880
2.020
1,032,675
-0.16(-7.34%)
Mar 20, 2020
2.330
2.510
2.060
2.180
1,587,200
+0.05(+2.35%)
Mar 19, 2020
1.980
2.470
1.700
2.130
1,317,789
+0.43(+25.29%)
Mar 18, 2020
3.050
3.130
1.400
1.700
1,277,297
-1.68(-49.70%)
Mar 17, 2020
3.170
3.470
2.870
3.380
869,982
+0.28(+9.03%)
Mar 16, 2020
3.190
3.610
3.100
3.100
1,203,201
-0.24(-7.19%)
Mar 13, 2020
3.550
3.670
3.160
3.340
670,200
+0.18(+5.70%)
Mar 12, 2020
3.860
3.860
3.120
3.160
888,410
-1.28(-28.83%)
Mar 11, 2020
4.810
4.820
4.420
4.440
659,859
-0.50(-10.12%)
Mar 10, 2020
5.210
5.222
4.850
4.940
349,124
-0.03(-0.60%)
Mar 09, 2020
5.310
5.310
4.960
4.970
527,304
-0.65(-11.57%)
Mar 06, 2020
5.690
5.720
5.485
5.620
647,600
-0.20(-3.44%)
Mar 05, 2020
5.940
5.942
5.710
5.820
378,001
-0.22(-3.64%)
Mar 04, 2020
6.100
6.100
5.895
6.040
252,205
+0.04(+0.67%)
Mar 03, 2020
5.990
6.180
5.930
6.000
469,900
+0.07(+1.18%)
Mar 02, 2020
5.700
5.960
5.670
5.930
478,404
+0.27(+4.77%)
Feb 28, 2020
5.800
5.800
5.590
5.660
883,800
-0.24(-4.07%)
Feb 27, 2020
5.970
6.110
5.660
5.900
1,220,856
-0.38(-6.05%)
Feb 26, 2020
6.240
6.380
6.220
6.280
710,294
+0.04(+0.64%)
Feb 25, 2020
6.610
6.610
6.180
6.240
517,037
-0.34(-5.17%)
Feb 24, 2020
6.580
6.600
6.500
6.580
465,222
-0.07(-1.05%)
Feb 21, 2020
6.700
6.770
6.621
6.650
472,700
-0.04(-0.60%)
Feb 20, 2020
6.630
6.760
6.620
6.690
563,619
+0.09(+1.36%)
Feb 19, 2020
6.420
6.650
6.420
6.600
1,124,907
+0.21(+3.29%)
Feb 18, 2020
5.950
6.410
5.950
6.390
1,276,040
+0.54(+9.23%)
Feb 14, 2020
5.880
5.980
5.850
5.850
518,300
-0.05(-0.85%)
Feb 13, 2020
5.830
5.900
5.830
5.900
196,548
+0.07(+1.20%)
Feb 12, 2020
5.840
5.930
5.810
5.830
335,023
-0.03(-0.51%)
Feb 11, 2020
5.730
5.890
5.730
5.860
798,351
+0.14(+2.45%)
Feb 10, 2020
5.750
5.760
5.700
5.720
271,246
-0.04(-0.69%)
Feb 07, 2020
5.770
5.790
5.750
5.760
343,900
-0.02(-0.35%)
Feb 06, 2020
5.750
5.815
5.730
5.780
277,716
+0.04(+0.70%)
Feb 05, 2020
5.680
5.760
5.670
5.740
511,864
+0.06(+1.06%)
Feb 04, 2020
5.660
5.690
5.650
5.680
306,259
+0.03(+0.53%)
Feb 03, 2020
5.700
5.730
5.600
5.650
381,169
-0.03(-0.53%)
Jan 31, 2020
5.710
5.720
5.650
5.680
352,100
-0.03(-0.53%)
Jan 30, 2020
5.730
5.795
5.680
5.710
234,145
-0.05(-0.87%)
Jan 29, 2020
5.760
5.810
5.730
5.760
238,425
-0.01(-0.17%)
Jan 28, 2020
5.760
5.790
5.740
5.770
264,639
+0.01(+0.17%)
Jan 27, 2020
5.770
5.800
5.720
5.760
277,931
-0.03(-0.52%)
Jan 24, 2020
5.790
5.840
5.765
5.790
302,300
+0.00(+0.00%)
Jan 23, 2020
5.800
5.850
5.780
5.790
406,487
-0.04(-0.69%)
Jan 22, 2020
5.750
5.840
5.750
5.830
697,191
+0.09(+1.57%)
Jan 21, 2020
5.730
5.760
5.720
5.740
647,805
+0.02(+0.35%)
Jan 17, 2020
5.740
5.754
5.700
5.720
337,100
-0.02(-0.35%)
Jan 16, 2020
5.780
5.800
5.700
5.740
348,814
+0.00(+0.00%)
Jan 15, 2020
5.660
5.780
5.650
5.740
316,532
+0.07(+1.23%)
Jan 14, 2020
5.700
5.720
5.650
5.670
406,437
+0.04(+0.71%)
Jan 13, 2020
5.610
5.640
5.600
5.630
193,714
+0.02(+0.36%)
Jan 10, 2020
5.590
5.640
5.590
5.610
176,200
+0.03(+0.54%)
Jan 09, 2020
5.630
5.650
5.580
5.580
307,577
-0.06(-1.06%)
Jan 08, 2020
5.650
5.700
5.620
5.640
258,408
-0.03(-0.53%)
Jan 07, 2020
5.630
5.680
5.626
5.670
262,580
+0.05(+0.89%)
Jan 06, 2020
5.500
5.630
5.500
5.620
397,207
+0.10(+1.81%)
Jan 03, 2020
5.480
5.570
5.480
5.520
347,100
-0.02(-0.36%)
Jan 02, 2020
5.580
5.610
5.530
5.540
595,319
-0.03(-0.54%)
Dec 31, 2019
5.620
5.650
5.570
5.570
528,200
-0.04(-0.71%)
Dec 30, 2019
5.640
5.700
5.590
5.610
597,695
-0.27(-4.59%)
Dec 27, 2019
5.980
5.990
5.860
5.880
778,800
-0.06(-1.01%)
Dec 26, 2019
5.950
5.990
5.910
5.940
397,935
+0.01(+0.17%)
Dec 24, 2019
5.900
5.930
5.840
5.930
346,900
+0.07(+1.19%)
Dec 23, 2019
5.730
5.870
5.700
5.860
543,964
+0.19(+3.35%)
Dec 20, 2019
5.710
5.800
5.640
5.670
3,091,200
-0.02(-0.35%)
Dec 19, 2019
5.730
5.750
5.655
5.690
582,759
-0.01(-0.18%)
Dec 18, 2019
5.560
5.710
5.560
5.700
439,646
+0.20(+3.64%)
Dec 17, 2019
5.520
5.610
5.490
5.500
935,179
-0.03(-0.54%)
Dec 16, 2019
5.820
5.830
5.450
5.530
1,566,620
-0.31(-5.31%)
Dec 13, 2019
5.830
5.880
5.820
5.840
204,700
+0.00(+0.00%)
Dec 12, 2019
5.860
5.920
5.810
5.840
313,443
-0.01(-0.17%)
Dec 11, 2019
5.850
5.890
5.840
5.850
206,291
+0.00(+0.00%)
Dec 10, 2019
5.910
5.920
5.830
5.850
190,339
-0.04(-0.68%)
Dec 09, 2019
5.920
5.970
5.860
5.890
366,920
-0.03(-0.51%)
Dec 06, 2019
5.850
5.920
5.849
5.920
407,500
+0.08(+1.37%)
Dec 05, 2019
5.850
5.880
5.810
5.840
210,725
-0.01(-0.17%)
Dec 04, 2019
5.830
5.855
5.810
5.850
231,559
+0.02(+0.34%)
Dec 03, 2019
5.790
5.840
5.775
5.830
249,747
-0.01(-0.17%)
Dec 02, 2019
5.850
5.850
5.780
5.840
352,964
-0.01(-0.17%)
Nov 29, 2019
5.750
5.850
5.750
5.850
161,500
+0.06(+1.04%)
Nov 27, 2019
5.720
5.790
5.670
5.790
361,000
+0.09(+1.58%)
Nov 26, 2019
5.660
5.765
5.660
5.700
810,903
+0.00(+0.00%)
Nov 25, 2019
5.660
5.750
5.660
5.700
299,287
+0.00(+0.00%)
Nov 22, 2019
5.680
5.750
5.660
5.700
166,800
+0.01(+0.18%)
Nov 21, 2019
5.670
5.720
5.659
5.690
231,063
+0.02(+0.35%)
Nov 20, 2019
5.680
5.770
5.660
5.670
262,580
-0.03(-0.53%)
Nov 19, 2019
5.720
5.770
5.700
5.700
235,170
-0.03(-0.52%)
Nov 18, 2019
5.640
5.750
5.570
5.730
249,464
+0.06(+1.06%)
Nov 15, 2019
5.700
5.730
5.640
5.670
287,600
-0.03(-0.53%)
Nov 14, 2019
5.770
5.830
5.690
5.700
202,012
-0.10(-1.72%)
Nov 13, 2019
5.790
5.830
5.680
5.800
572,225
-0.05(-0.85%)
Nov 12, 2019
5.810
5.870
5.750
5.850
317,440
+0.01(+0.17%)
Nov 11, 2019
5.770
5.860
5.721
5.840
243,420
+0.06(+1.04%)
Nov 08, 2019
5.720
5.890
5.390
5.780
570,000
+0.02(+0.35%)
Nov 07, 2019
5.830
5.840
5.760
5.760
277,134
-0.03(-0.52%)
Nov 06, 2019
5.820
5.850
5.760
5.790
180,371
-0.02(-0.34%)
Nov 05, 2019
5.850
5.930
5.800
5.810
284,863
-0.04(-0.68%)
Nov 04, 2019
5.860
5.910
5.830
5.850
266,689
+0.00(+0.00%)
Nov 01, 2019
5.790
5.950
5.790
5.850
346,600
+0.07(+1.21%)
Oct 31, 2019
5.820
5.820
5.700
5.780
272,090
-0.02(-0.34%)
Oct 30, 2019
5.800
5.830
5.750
5.800
186,009
+0.00(+0.00%)
Oct 29, 2019
5.680
5.829
5.660
5.800
325,483
+0.12(+2.11%)
Oct 28, 2019
5.740
5.780
5.660
5.680
186,352
-0.05(-0.87%)
Oct 25, 2019
5.720
5.780
5.680
5.730
192,500
+0.00(+0.00%)
Oct 24, 2019
5.880
5.880
5.720
5.730
241,523
-0.13(-2.22%)
Oct 23, 2019
5.880
5.890
5.785
5.860
246,907
-0.01(-0.17%)
Oct 22, 2019
5.690
5.870
5.640
5.870
392,694
+0.16(+2.80%)
Oct 21, 2019
5.680
5.730
5.645
5.710
403,132
+0.08(+1.42%)
Oct 18, 2019
5.540
5.670
5.535
5.630
436,900
+0.09(+1.62%)
Oct 17, 2019
5.500
5.610
5.500
5.540
634,301
+0.04(+0.73%)
Oct 16, 2019
5.460
5.530
5.440
5.500
131,756
+0.04(+0.73%)
Oct 15, 2019
5.500
5.567
5.450
5.460
235,177
-0.06(-1.09%)
Oct 14, 2019
5.480
5.540
5.440
5.520
202,150
+0.03(+0.55%)
Oct 11, 2019
5.450
5.560
5.450
5.490
345,900
+0.08(+1.48%)
Oct 10, 2019
5.360
5.420
5.340
5.410
271,578
+0.07(+1.31%)
Oct 09, 2019
5.320
5.370
5.280
5.340
245,956
+0.06(+1.14%)
Oct 08, 2019
5.370
5.380
5.270
5.280
296,136
-0.11(-2.04%)
Oct 07, 2019
5.290
5.420
5.280
5.390
285,603
+0.06(+1.13%)
Oct 04, 2019
5.280
5.330
5.240
5.330
253,600
+0.03(+0.57%)
Oct 03, 2019
5.300
5.335
5.230
5.300
244,487
+0.00(+0.00%)
Oct 02, 2019
5.350
5.380
5.260
5.300
358,492
-0.08(-1.49%)
Oct 01, 2019
5.490
5.550
5.310
5.380
331,443
-0.11(-2.00%)
Sep 30, 2019
5.430
5.520
5.420
5.490
532,574
+0.04(+0.73%)
Sep 27, 2019
5.510
5.520
5.425
5.450
540,600
-0.08(-1.54%)
Sep 26, 2019
5.554
5.569
5.458
5.535
617,527
-0.02(-0.35%)
Sep 25, 2019
5.468
5.583
5.410
5.554
613,318
+0.09(+1.58%)
Sep 24, 2019
5.468
5.497
5.420
5.468
556,310
+0.02(+0.35%)
Sep 23, 2019
5.362
5.477
5.343
5.449
509,302
+0.08(+1.43%)
Sep 20, 2019
5.333
5.420
5.276
5.372
936,481
+0.03(+0.54%)
Sep 19, 2019
5.381
5.420
5.314
5.343
265,504
-0.02(-0.36%)
Sep 18, 2019
5.237
5.391
5.237
5.362
287,469
+0.14(+2.76%)
Sep 17, 2019
5.314
5.314
5.141
5.218
377,786
-0.10(-1.81%)
Sep 16, 2019
5.343
5.362
5.256
5.314
324,088
-0.06(-1.07%)
Sep 13, 2019
5.343
5.439
5.333
5.372
270,256
+0.04(+0.72%)
Sep 12, 2019
5.410
5.429
5.298
5.333
302,482
-0.07(-1.25%)
Sep 11, 2019
5.237
5.400
5.196
5.400
396,346
+0.18(+3.50%)
Sep 10, 2019
5.016
5.271
5.006
5.218
446,289
+0.22(+4.42%)
Sep 09, 2019
4.872
5.006
4.872
4.997
285,247
+0.12(+2.56%)
Sep 06, 2019
4.872
4.901
4.843
4.872
198,243
-0.01(-0.20%)
Sep 05, 2019
4.853
4.958
4.853
4.882
408,025
+0.04(+0.79%)
Sep 04, 2019
4.785
4.930
4.785
4.843
528,597
+0.11(+2.23%)
Sep 03, 2019
4.680
4.757
4.632
4.737
461,083
-0.01(-0.20%)
Aug 30, 2019
4.766
4.795
4.603
4.747
678,816
-0.02(-0.40%)
Aug 29, 2019
4.872
4.910
4.766
4.766
442,163
-0.11(-2.17%)
Aug 28, 2019
4.939
5.035
4.858
4.872
373,287
-0.10(-1.93%)
Aug 27, 2019
5.026
5.045
4.968
4.968
441,280
-0.04(-0.77%)
Aug 26, 2019
5.016
5.064
4.997
5.006
217,794
+0.01(+0.19%)
Aug 23, 2019
5.055
5.103
4.968
4.997
635,733
-0.04(-0.76%)
Aug 22, 2019
5.064
5.112
5.026
5.035
504,926
-0.06(-1.13%)
Aug 21, 2019
5.237
5.276
4.997
5.093
798,071
-0.15(-2.93%)
Aug 20, 2019
5.381
5.381
5.247
5.247
278,261
-0.13(-2.50%)
Aug 19, 2019
5.420
5.450
5.381
5.381
212,107
+0.00(+0.00%)
Aug 16, 2019
5.381
5.449
5.372
5.381
297,313
+0.02(+0.36%)
Aug 15, 2019
5.343
5.400
5.343
5.362
438,823
+0.00(+0.00%)
Aug 14, 2019
5.487
5.525
5.285
5.362
916,161
-0.18(-3.29%)
Aug 13, 2019
5.545
5.641
5.535
5.545
342,664
-0.03(-0.52%)
Aug 12, 2019
5.718
5.727
5.516
5.573
404,799
-0.14(-2.52%)
Aug 09, 2019
5.718
5.756
5.689
5.718
349,450
-0.03(-0.50%)
Aug 08, 2019
5.670
5.766
5.554
5.746
485,198
+0.09(+1.53%)
Aug 07, 2019
5.939
5.958
5.660
5.660
649,160
-0.30(-5.00%)
Aug 06, 2019
5.967
6.006
5.919
5.958
324,620
+0.02(+0.32%)
Aug 05, 2019
6.054
6.064
5.910
5.939
422,185
-0.17(-2.83%)
Aug 02, 2019
6.140
6.169
6.059
6.112
295,024
-0.05(-0.78%)
Aug 01, 2019
6.285
6.323
6.131
6.160
473,338
-0.16(-2.58%)
Jul 31, 2019
6.457
6.477
6.256
6.323
479,075
-0.12(-1.79%)
Jul 30, 2019
6.400
6.453
6.391
6.438
268,016
+0.02(+0.30%)
Jul 29, 2019
6.333
6.448
6.333
6.419
244,448
+0.07(+1.06%)
Jul 26, 2019
6.323
6.390
6.323
6.352
221,762
+0.04(+0.61%)
Jul 25, 2019
6.419
6.457
6.275
6.313
359,964
-0.08(-1.20%)
Jul 24, 2019
6.419
6.472
6.337
6.390
396,337
-0.05(-0.75%)
Jul 23, 2019
6.352
6.457
6.352
6.438
540,006
+0.06(+0.90%)
Jul 22, 2019
6.333
6.390
6.265
6.381
371,268
+0.12(+2.00%)
Jul 19, 2019
6.304
6.371
6.256
6.256
423,544
-0.05(-0.76%)
Jul 18, 2019
6.361
6.400
6.294
6.304
532,852
-0.07(-1.06%)
Jul 17, 2019
6.409
6.419
6.304
6.371
409,349
-0.03(-0.45%)
Jul 16, 2019
6.323
6.443
6.323
6.400
688,881
+0.08(+1.22%)
Jul 15, 2019
6.236
6.352
6.203
6.323
627,357
+0.10(+1.54%)
Jul 12, 2019
6.217
6.275
6.217
6.227
331,655
+0.02(+0.31%)
Jul 11, 2019
6.140
6.285
6.140
6.208
468,670
+0.10(+1.57%)
Jul 10, 2019
6.054
6.121
5.996
6.112
576,029
+0.06(+0.95%)
Jul 09, 2019
6.035
6.073
5.958
6.054
770,204
-0.03(-0.47%)
Jul 08, 2019
6.150
6.203
6.015
6.083
742,810
-0.11(-1.71%)
Jul 05, 2019
6.179
6.227
6.116
6.188
392,741
+0.01(+0.16%)
Jul 03, 2019
6.246
6.256
6.131
6.179
509,398
-0.09(-1.46%)
Jul 02, 2019
6.335
6.363
6.177
6.270
1,000,491
-0.07(-1.17%)
Jul 01, 2019
6.465
6.493
6.326
6.344
682,280
-0.05(-0.73%)
Jun 28, 2019
6.289
6.433
6.289
6.391
1,568,080
+0.11(+1.78%)
Jun 27, 2019
6.196
6.325
6.177
6.279
556,846
+0.08(+1.35%)
Jun 26, 2019
6.038
6.256
6.038
6.196
940,394
+0.16(+2.62%)
Jun 25, 2019
6.205
6.214
5.908
6.038
1,197,765
-0.32(-4.97%)
Jun 24, 2019
6.567
6.567
6.326
6.354
670,734
-0.12(-1.87%)
Jun 21, 2019
6.484
6.544
6.431
6.474
873,500
-0.04(-0.57%)
Jun 20, 2019
6.577
6.577
6.465
6.512
442,025
+0.03(+0.43%)
Jun 19, 2019
6.502
6.502
6.419
6.484
299,798
+0.02(+0.29%)
Jun 18, 2019
6.465
6.526
6.354
6.465
531,206
+0.03(+0.43%)
Jun 17, 2019
6.465
6.567
6.428
6.437
401,362
+0.01(+0.14%)
Jun 14, 2019
6.493
6.493
6.428
6.428
280,222
-0.05(-0.72%)
Jun 13, 2019
6.409
6.493
6.400
6.474
300,249
+0.09(+1.46%)
Jun 12, 2019
6.400
6.428
6.368
6.382
230,678
-0.02(-0.29%)
Jun 11, 2019
6.419
6.465
6.358
6.400
281,359
-0.01(-0.14%)
Jun 10, 2019
6.298
6.437
6.279
6.409
312,616
+0.12(+1.92%)
Jun 07, 2019
6.270
6.307
6.187
6.289
472,275
+0.02(+0.30%)
Jun 06, 2019
6.372
6.437
6.252
6.270
380,493
-0.12(-1.89%)
Jun 05, 2019
6.400
6.447
6.358
6.391
317,784
-0.02(-0.29%)
Jun 04, 2019
6.335
6.409
6.289
6.409
311,198
+0.13(+2.07%)
Jun 03, 2019
6.214
6.335
6.177
6.279
380,727
+0.07(+1.05%)
May 31, 2019
6.298
6.335
6.173
6.214
429,968
-0.15(-2.34%)
May 30, 2019
6.428
6.456
6.326
6.363
406,760
-0.05(-0.72%)
May 29, 2019
6.502
6.512
6.363
6.409
501,314
-0.10(-1.57%)
May 28, 2019
6.605
6.642
6.502
6.512
316,310
-0.08(-1.27%)
May 24, 2019
6.577
6.605
6.502
6.595
263,212
+0.05(+0.71%)
May 23, 2019
6.577
6.605
6.507
6.549
309,307
-0.07(-0.98%)
May 22, 2019
6.688
6.730
6.567
6.614
374,227
-0.08(-1.25%)
May 21, 2019
6.725
6.790
6.695
6.697
290,958
-0.01(-0.14%)
May 20, 2019
6.846
6.846
6.688
6.707
472,171
-0.14(-2.04%)
May 17, 2019
7.004
7.004
6.818
6.846
649,042
-0.20(-2.77%)
May 16, 2019
7.060
7.097
7.013
7.041
200,477
-0.03(-0.39%)
May 15, 2019
7.032
7.097
6.971
7.069
209,964
+0.00(+0.00%)
May 14, 2019
7.013
7.106
6.985
7.069
193,644
+0.08(+1.20%)
May 13, 2019
7.032
7.069
6.967
6.985
312,613
-0.10(-1.44%)
May 10, 2019
7.050
7.097
6.985
7.088
312,948
+0.04(+0.53%)
May 09, 2019
7.078
7.078
6.967
7.050
403,641
-0.03(-0.39%)
May 08, 2019
7.069
7.134
7.060
7.078
270,596
-0.03(-0.39%)
May 07, 2019
7.153
7.208
7.069
7.106
355,202
-0.07(-0.91%)
May 06, 2019
7.088
7.236
7.088
7.171
442,727
+0.02(+0.26%)
May 03, 2019
7.050
7.180
7.050
7.153
451,068
+0.09(+1.32%)
May 02, 2019
7.199
7.255
7.060
7.060
886,477
-0.30(-4.04%)
May 01, 2019
7.348
7.431
7.310
7.357
521,401
+0.07(+0.89%)
Apr 30, 2019
7.329
7.329
7.194
7.292
313,514
-0.04(-0.51%)
Apr 29, 2019
7.310
7.385
7.301
7.329
257,570
+0.02(+0.25%)
Apr 26, 2019
7.208
7.338
7.208
7.310
253,631
+0.09(+1.29%)
Apr 25, 2019
7.357
7.357
7.180
7.218
450,340
-0.14(-1.89%)
Apr 24, 2019
7.190
7.366
7.180
7.357
255,276
+0.16(+2.19%)
Apr 23, 2019
7.153
7.236
7.143
7.199
441,017
+0.06(+0.78%)
Apr 22, 2019
7.050
7.143
7.013
7.143
431,062
+0.10(+1.45%)
Apr 18, 2019
7.050
7.069
7.023
7.041
185,809
-0.01(-0.13%)
Apr 17, 2019
7.060
7.060
6.990
7.050
282,812
-0.01(-0.13%)
Apr 16, 2019
6.985
7.088
6.985
7.060
318,003
+0.08(+1.20%)
Apr 15, 2019
7.069
7.088
6.948
6.976
514,424
-0.07(-0.92%)
Apr 12, 2019
7.199
7.217
7.013
7.041
664,329
-0.12(-1.69%)
Apr 11, 2019
7.320
7.329
7.140
7.162
709,055
-0.17(-2.28%)
Apr 10, 2019
7.357
7.385
7.301
7.329
327,733
-0.04(-0.50%)
Apr 09, 2019
7.394
7.431
7.348
7.366
284,199
-0.04(-0.50%)
Apr 08, 2019
7.338
7.422
7.329
7.403
385,236
+0.04(+0.50%)
Apr 05, 2019
7.301
7.376
7.301
7.366
266,873
+0.09(+1.28%)
Apr 04, 2019
7.273
7.338
7.264
7.273
322,443
+0.00(+0.00%)
Apr 03, 2019
7.338
7.347
7.236
7.273
536,233
-0.03(-0.38%)
Apr 02, 2019
7.394
7.394
7.292
7.301
552,276
-0.08(-1.13%)
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.