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
Glencore International Plc ADR
(OP:
GLNCY
)
12.44
+0.14 (+1.14%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 28, 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 (%)
Apr 30, 2020
3.620
3.756
3.580
3.650
2,423,553
-0.18(-4.70%)
Apr 29, 2020
3.760
3.850
3.760
3.830
504,000
+0.27(+7.58%)
Apr 28, 2020
3.580
3.610
3.510
3.560
387,248
+0.11(+3.28%)
Apr 27, 2020
3.420
3.460
3.400
3.447
247,446
-0.00(-0.09%)
Apr 24, 2020
3.490
3.490
3.380
3.450
247,400
+0.00(+0.00%)
Apr 23, 2020
3.370
3.530
3.368
3.450
240,113
+0.05(+1.47%)
Apr 22, 2020
3.370
3.430
3.320
3.400
355,461
+0.14(+4.29%)
Apr 21, 2020
3.230
3.300
3.200
3.260
498,463
-0.20(-5.78%)
Apr 20, 2020
3.410
3.560
3.380
3.460
618,672
-0.03(-0.86%)
Apr 17, 2020
3.530
3.530
3.421
3.490
306,100
+0.24(+7.38%)
Apr 16, 2020
3.300
3.300
3.200
3.250
250,826
-0.06(-1.81%)
Apr 15, 2020
3.370
3.380
3.290
3.310
318,733
-0.27(-7.55%)
Apr 14, 2020
3.540
3.630
3.510
3.580
796,265
+0.02(+0.58%)
Apr 13, 2020
3.650
3.650
3.520
3.560
213,833
-0.01(-0.28%)
Apr 09, 2020
3.510
3.600
3.500
3.570
420,100
+0.17(+5.00%)
Apr 08, 2020
3.350
3.420
3.270
3.400
481,008
+0.00(+0.00%)
Apr 07, 2020
3.505
3.530
3.350
3.400
812,464
+0.25(+7.94%)
Apr 06, 2020
3.070
3.170
3.050
3.150
771,319
+0.26(+9.00%)
Apr 03, 2020
2.930
2.960
2.830
2.890
318,500
-0.21(-6.77%)
Apr 02, 2020
2.995
3.140
2.970
3.100
407,466
+0.23(+8.01%)
Apr 01, 2020
2.890
2.960
2.840
2.870
329,299
-0.09(-3.04%)
Mar 31, 2020
2.950
3.050
2.905
2.960
554,596
+0.06(+2.07%)
Mar 30, 2020
2.910
2.950
2.870
2.900
558,656
-0.12(-3.97%)
Mar 27, 2020
3.020
3.110
2.930
3.020
255,500
-0.12(-3.97%)
Mar 26, 2020
3.060
3.196
3.050
3.145
355,685
+0.10(+3.32%)
Mar 25, 2020
2.990
3.140
2.920
3.044
316,979
+0.07(+2.49%)
Mar 24, 2020
2.800
3.010
2.760
2.970
655,904
+0.42(+16.47%)
Mar 23, 2020
2.650
2.660
2.510
2.550
502,971
-0.12(-4.32%)
Mar 20, 2020
2.760
2.870
2.630
2.665
349,100
-0.02(-0.93%)
Mar 19, 2020
2.865
2.880
2.677
2.690
327,164
-0.17(-5.94%)
Mar 18, 2020
3.010
3.060
2.810
2.860
480,068
-0.41(-12.54%)
Mar 17, 2020
3.107
3.460
3.030
3.270
467,031
+0.25(+8.28%)
Mar 16, 2020
2.970
3.310
2.910
3.020
629,482
-0.53(-14.93%)
Mar 13, 2020
3.570
3.600
3.170
3.550
701,900
+0.29(+8.90%)
Mar 12, 2020
3.450
3.450
3.100
3.260
2,034,307
-0.59(-15.32%)
Mar 11, 2020
4.000
4.010
3.760
3.850
388,217
-0.31(-7.45%)
Mar 10, 2020
4.200
4.200
3.950
4.160
740,151
+0.29(+7.42%)
Mar 09, 2020
3.910
4.060
3.835
3.873
530,485
-0.63(-13.94%)
Mar 06, 2020
4.530
4.570
4.430
4.500
325,200
-0.23(-4.86%)
Mar 05, 2020
4.730
4.811
4.690
4.730
295,156
-0.25(-5.02%)
Mar 04, 2020
4.947
4.990
4.860
4.980
300,751
+0.18(+3.75%)
Mar 03, 2020
4.940
5.030
4.750
4.800
1,232,177
-0.18(-3.61%)
Mar 02, 2020
4.890
4.980
4.830
4.980
676,212
+0.09(+1.84%)
Feb 28, 2020
4.810
4.920
4.740
4.890
557,000
-0.12(-2.40%)
Feb 27, 2020
5.070
5.160
4.998
5.010
412,899
-0.23(-4.39%)
Feb 26, 2020
5.308
5.330
5.220
5.240
304,133
-0.05(-0.95%)
Feb 25, 2020
5.430
5.450
5.270
5.290
309,203
-0.11(-2.04%)
Feb 24, 2020
5.370
5.440
5.340
5.400
251,256
-0.35(-6.09%)
Feb 21, 2020
5.790
5.790
5.730
5.750
116,300
-0.11(-1.79%)
Feb 20, 2020
5.870
5.920
5.840
5.855
109,246
-0.10(-1.76%)
Feb 19, 2020
5.900
5.970
5.890
5.960
167,613
+0.12(+2.14%)
Feb 18, 2020
5.900
5.920
5.800
5.835
162,906
-0.22(-3.71%)
Feb 14, 2020
6.105
6.110
6.020
6.060
221,800
-0.07(-1.14%)
Feb 13, 2020
6.120
6.192
6.090
6.130
128,093
-0.01(-0.20%)
Feb 12, 2020
6.140
6.160
6.130
6.142
273,366
+0.14(+2.37%)
Feb 11, 2020
5.990
6.030
5.976
6.000
169,445
+0.09(+1.52%)
Feb 10, 2020
5.890
5.910
5.850
5.910
209,913
-0.02(-0.34%)
Feb 07, 2020
5.960
5.990
5.921
5.930
199,100
-0.20(-3.18%)
Feb 06, 2020
6.170
6.180
6.110
6.125
154,945
-0.02(-0.39%)
Feb 05, 2020
6.140
6.150
6.100
6.149
293,626
+0.11(+1.89%)
Feb 04, 2020
5.980
6.050
5.980
6.035
234,543
+0.30(+5.32%)
Feb 03, 2020
5.700
5.750
5.691
5.730
377,082
-0.06(-1.04%)
Jan 31, 2020
5.850
5.850
5.770
5.790
155,600
-0.14(-2.33%)
Jan 30, 2020
5.850
5.930
5.830
5.928
224,767
+0.04(+0.65%)
Jan 29, 2020
5.920
5.946
5.884
5.890
202,947
+0.00(+0.03%)
Jan 28, 2020
5.820
5.900
5.820
5.888
371,055
+0.15(+2.58%)
Jan 27, 2020
5.710
5.770
5.710
5.740
307,851
-0.21(-3.45%)
Jan 24, 2020
5.990
6.010
5.910
5.945
157,900
-0.06(-1.08%)
Jan 23, 2020
5.980
6.013
5.930
6.010
392,060
-0.12(-1.96%)
Jan 22, 2020
6.130
6.150
6.090
6.130
130,332
+0.00(+0.00%)
Jan 21, 2020
6.200
6.205
6.130
6.130
436,766
-0.15(-2.31%)
Jan 17, 2020
6.330
6.350
6.260
6.275
150,200
-0.01(-0.24%)
Jan 16, 2020
6.270
6.320
6.250
6.290
184,998
+0.06(+0.96%)
Jan 15, 2020
6.170
6.270
6.160
6.230
319,002
-0.05(-0.80%)
Jan 14, 2020
6.260
6.300
6.250
6.280
122,299
+0.03(+0.48%)
Jan 13, 2020
6.200
6.270
6.190
6.250
312,618
+0.03(+0.48%)
Jan 10, 2020
6.200
6.250
6.185
6.220
827,200
+0.01(+0.24%)
Jan 09, 2020
6.218
6.240
6.170
6.205
425,175
-0.02(-0.31%)
Jan 08, 2020
6.210
6.270
6.190
6.224
154,055
+0.07(+1.20%)
Jan 07, 2020
6.160
6.190
6.130
6.150
91,564
-0.02(-0.32%)
Jan 06, 2020
6.160
6.200
6.130
6.170
176,284
-0.06(-0.96%)
Jan 03, 2020
6.210
6.310
6.210
6.230
136,700
-0.07(-1.11%)
Jan 02, 2020
6.330
6.340
6.280
6.300
156,082
+0.12(+1.88%)
Dec 31, 2019
6.130
6.184
6.125
6.184
150,200
+0.03(+0.55%)
Dec 30, 2019
6.190
6.220
6.150
6.150
158,086
-0.01(-0.16%)
Dec 27, 2019
6.200
6.220
6.160
6.160
451,200
+0.10(+1.65%)
Dec 26, 2019
6.100
6.100
6.037
6.060
112,128
+0.02(+0.33%)
Dec 24, 2019
5.980
6.060
5.980
6.040
71,200
-0.02(-0.33%)
Dec 23, 2019
6.060
6.060
6.016
6.060
186,928
-0.03(-0.49%)
Dec 20, 2019
6.220
6.220
6.080
6.090
241,600
-0.07(-1.14%)
Dec 19, 2019
6.110
6.200
6.110
6.160
125,560
+0.08(+1.32%)
Dec 18, 2019
6.060
6.090
6.054
6.080
146,953
+0.03(+0.50%)
Dec 17, 2019
6.040
6.070
6.000
6.050
189,421
-0.10(-1.63%)
Dec 16, 2019
6.230
6.230
6.140
6.150
487,762
+0.13(+2.16%)
Dec 13, 2019
6.040
6.130
5.920
6.020
293,100
+0.08(+1.35%)
Dec 12, 2019
5.750
5.940
5.720
5.940
390,131
+0.25(+4.39%)
Dec 11, 2019
5.660
5.730
5.660
5.690
367,788
+0.06(+1.07%)
Dec 10, 2019
5.660
5.680
5.620
5.630
396,996
-0.07(-1.14%)
Dec 09, 2019
5.725
5.740
5.680
5.695
280,728
-0.03(-0.47%)
Dec 06, 2019
5.705
5.760
5.654
5.722
357,400
+0.04(+0.65%)
Dec 05, 2019
5.770
5.810
5.650
5.685
648,624
-0.51(-8.19%)
Dec 04, 2019
6.140
6.230
6.130
6.192
248,543
+0.07(+1.18%)
Dec 03, 2019
6.080
6.120
6.030
6.120
135,193
-0.19(-3.01%)
Dec 02, 2019
6.300
6.330
6.250
6.310
228,927
+0.06(+0.96%)
Nov 29, 2019
6.280
6.300
6.240
6.250
101,800
-0.09(-1.42%)
Nov 27, 2019
6.370
6.381
6.305
6.340
150,900
-0.02(-0.31%)
Nov 26, 2019
6.370
6.400
6.340
6.360
199,777
+0.02(+0.24%)
Nov 25, 2019
6.310
6.374
6.310
6.345
157,937
+0.05(+0.87%)
Nov 22, 2019
6.330
6.360
6.260
6.290
172,200
+0.16(+2.61%)
Nov 21, 2019
6.170
6.170
6.120
6.130
122,284
-0.06(-0.97%)
Nov 20, 2019
6.210
6.260
6.130
6.190
176,244
+0.01(+0.16%)
Nov 19, 2019
6.290
6.290
6.160
6.180
117,923
+0.05(+0.82%)
Nov 18, 2019
6.160
6.168
6.110
6.130
84,056
-0.10(-1.61%)
Nov 15, 2019
6.205
6.260
6.190
6.230
73,700
+0.13(+2.13%)
Nov 14, 2019
6.140
6.150
6.073
6.100
80,510
-0.01(-0.20%)
Nov 13, 2019
6.140
6.170
6.110
6.112
62,939
-0.13(-2.05%)
Nov 12, 2019
6.250
6.280
6.200
6.240
155,174
-0.03(-0.48%)
Nov 11, 2019
6.250
6.300
6.250
6.270
52,694
-0.19(-3.01%)
Nov 08, 2019
6.490
6.510
6.420
6.465
155,800
-0.12(-1.76%)
Nov 07, 2019
6.610
6.643
6.546
6.580
338,204
+0.07(+1.08%)
Nov 06, 2019
6.540
6.570
6.500
6.510
82,752
-0.07(-1.06%)
Nov 05, 2019
6.650
6.659
6.580
6.580
306,448
+0.18(+2.81%)
Nov 04, 2019
6.440
6.540
6.400
6.400
200,651
+0.22(+3.56%)
Nov 01, 2019
6.055
6.215
6.040
6.180
309,300
+0.21(+3.52%)
Oct 31, 2019
6.020
6.020
5.922
5.970
180,502
-0.12(-1.94%)
Oct 30, 2019
6.050
6.100
6.010
6.088
92,231
-0.03(-0.52%)
Oct 29, 2019
6.146
6.184
6.120
6.120
159,246
+0.01(+0.10%)
Oct 28, 2019
6.100
6.140
6.080
6.114
228,242
+0.17(+2.93%)
Oct 25, 2019
5.890
5.980
5.880
5.940
113,300
+0.03(+0.51%)
Oct 24, 2019
5.995
6.000
5.880
5.910
74,700
-0.09(-1.50%)
Oct 23, 2019
6.000
6.006
5.960
6.000
70,449
+0.10(+1.69%)
Oct 22, 2019
5.930
5.980
5.900
5.900
105,504
-0.10(-1.67%)
Oct 21, 2019
6.030
6.030
5.990
6.000
124,859
+0.17(+2.92%)
Oct 18, 2019
5.850
5.850
5.800
5.830
75,400
+0.02(+0.36%)
Oct 17, 2019
5.890
5.910
5.800
5.809
103,848
-0.01(-0.19%)
Oct 16, 2019
5.850
5.880
5.820
5.820
146,230
-0.08(-1.36%)
Oct 15, 2019
5.800
5.950
5.790
5.900
209,726
+0.15(+2.61%)
Oct 14, 2019
5.780
5.800
5.740
5.750
64,662
-0.19(-3.20%)
Oct 11, 2019
5.870
5.990
5.860
5.940
155,700
+0.25(+4.45%)
Oct 10, 2019
5.600
5.700
5.600
5.687
251,489
+0.21(+3.78%)
Oct 09, 2019
5.500
5.500
5.410
5.480
71,210
+0.06(+1.11%)
Oct 08, 2019
5.470
5.470
5.410
5.420
141,863
-0.03(-0.55%)
Oct 07, 2019
5.500
5.530
5.450
5.450
283,876
-0.15(-2.68%)
Oct 04, 2019
5.530
5.600
5.470
5.600
231,900
+0.00(+0.09%)
Oct 03, 2019
5.590
5.630
5.546
5.595
122,672
-0.08(-1.32%)
Oct 02, 2019
5.610
5.700
5.580
5.670
241,775
-0.13(-2.24%)
Oct 01, 2019
5.830
5.845
5.760
5.800
189,185
-0.17(-2.77%)
Sep 30, 2019
5.970
5.998
5.950
5.965
113,833
-0.02(-0.25%)
Sep 27, 2019
6.025
6.042
5.950
5.980
274,900
+0.03(+0.54%)
Sep 26, 2019
5.990
6.000
5.940
5.948
170,708
-0.04(-0.70%)
Sep 25, 2019
5.910
5.990
5.910
5.990
193,256
-0.02(-0.33%)
Sep 24, 2019
6.120
6.120
6.000
6.010
315,695
-0.14(-2.28%)
Sep 23, 2019
6.110
6.180
6.090
6.150
102,422
-0.16(-2.54%)
Sep 20, 2019
6.315
6.366
6.280
6.310
67,100
+0.04(+0.64%)
Sep 19, 2019
6.330
6.336
6.270
6.270
138,744
+0.03(+0.48%)
Sep 18, 2019
6.310
6.330
6.190
6.240
162,513
-0.04(-0.64%)
Sep 17, 2019
6.200
6.290
6.200
6.280
87,218
-0.02(-0.32%)
Sep 16, 2019
6.370
6.370
6.300
6.300
111,110
-0.12(-1.87%)
Sep 13, 2019
6.410
6.480
6.390
6.420
369,800
+0.22(+3.55%)
Sep 12, 2019
6.110
6.250
6.070
6.200
169,288
+0.03(+0.42%)
Sep 11, 2019
6.230
6.230
6.150
6.174
66,256
+0.07(+1.21%)
Sep 10, 2019
6.050
6.130
6.038
6.100
179,119
+0.15(+2.59%)
Sep 09, 2019
5.930
5.984
5.920
5.946
154,437
+0.05(+0.78%)
Sep 06, 2019
5.925
5.940
5.890
5.900
132,600
+0.08(+1.37%)
Sep 05, 2019
5.790
5.900
5.790
5.820
251,038
-0.09(-1.52%)
Sep 04, 2019
5.840
5.930
5.840
5.910
379,476
+0.26(+4.60%)
Sep 03, 2019
5.580
5.690
5.555
5.650
174,996
-0.04(-0.79%)
Aug 30, 2019
5.710
5.770
5.670
5.695
152,200
+0.12(+2.24%)
Aug 29, 2019
5.600
5.640
5.570
5.570
285,423
+0.09(+1.64%)
Aug 28, 2019
5.375
5.500
5.350
5.480
123,582
+0.06(+1.01%)
Aug 27, 2019
5.460
5.490
5.410
5.425
355,926
-0.00(-0.09%)
Aug 26, 2019
5.440
5.475
5.430
5.430
101,743
+0.00(+0.00%)
Aug 23, 2019
5.520
5.570
5.430
5.430
141,800
-0.14(-2.51%)
Aug 22, 2019
5.580
5.600
5.503
5.570
135,726
+0.01(+0.18%)
Aug 21, 2019
5.605
5.630
5.560
5.560
344,868
+0.05(+0.91%)
Aug 20, 2019
5.590
5.590
5.510
5.510
411,441
-0.06(-1.15%)
Aug 19, 2019
5.600
5.660
5.570
5.574
278,457
+0.14(+2.65%)
Aug 16, 2019
5.390
5.430
5.370
5.430
288,900
+0.10(+1.91%)
Aug 15, 2019
5.360
5.370
5.290
5.328
249,391
-0.15(-2.77%)
Aug 14, 2019
5.500
5.510
5.450
5.480
199,229
-0.18(-3.18%)
Aug 13, 2019
5.470
5.733
5.470
5.660
290,887
+0.15(+2.72%)
Aug 12, 2019
5.570
5.580
5.500
5.510
335,531
-0.01(-0.18%)
Aug 09, 2019
5.570
5.590
5.520
5.520
443,200
-0.17(-2.99%)
Aug 08, 2019
5.587
5.710
5.580
5.690
309,202
+0.11(+1.97%)
Aug 07, 2019
5.340
5.580
5.310
5.580
367,490
-0.05(-0.89%)
Aug 06, 2019
5.635
5.640
5.520
5.630
809,135
+0.02(+0.36%)
Aug 05, 2019
5.650
5.680
5.580
5.610
554,776
-0.24(-4.10%)
Aug 02, 2019
5.850
5.860
5.760
5.850
249,300
-0.17(-2.79%)
Aug 01, 2019
6.050
6.310
6.000
6.018
383,214
-0.39(-6.12%)
Jul 31, 2019
6.475
6.509
6.300
6.410
503,666
-0.19(-2.88%)
Jul 30, 2019
6.620
6.620
6.550
6.600
161,404
-0.09(-1.35%)
Jul 29, 2019
6.750
6.750
6.670
6.690
83,097
-0.00(-0.07%)
Jul 26, 2019
6.740
6.740
6.680
6.695
261,000
-0.10(-1.54%)
Jul 25, 2019
6.900
6.905
6.780
6.800
1,467,231
-0.13(-1.95%)
Jul 24, 2019
6.870
6.940
6.863
6.935
796,588
+0.09(+1.39%)
Jul 23, 2019
6.830
6.865
6.800
6.840
139,518
+0.10(+1.48%)
Jul 22, 2019
6.800
6.815
6.730
6.740
69,077
-0.01(-0.15%)
Jul 19, 2019
6.750
6.800
6.720
6.750
115,500
-0.01(-0.22%)
Jul 18, 2019
6.680
6.765
6.660
6.765
126,182
+0.09(+1.35%)
Jul 17, 2019
6.680
6.710
6.645
6.675
149,369
+0.01(+0.23%)
Jul 16, 2019
6.660
6.768
6.640
6.660
169,169
-0.02(-0.37%)
Jul 15, 2019
6.730
6.750
6.670
6.685
239,884
+0.02(+0.38%)
Jul 12, 2019
6.645
6.690
6.610
6.660
109,900
+0.05(+0.72%)
Jul 11, 2019
6.630
6.631
6.570
6.612
179,614
-0.10(-1.45%)
Jul 10, 2019
6.740
6.752
6.680
6.710
119,684
+0.08(+1.21%)
Jul 09, 2019
6.650
6.660
6.580
6.630
197,627
-0.15(-2.18%)
Jul 08, 2019
6.760
6.820
6.730
6.778
171,374
+0.05(+0.79%)
Jul 05, 2019
6.710
6.730
6.633
6.725
124,400
-0.19(-2.68%)
Jul 03, 2019
6.920
6.930
6.880
6.910
86,900
-0.12(-1.71%)
Jul 02, 2019
6.950
7.030
6.902
7.030
87,826
+0.04(+0.57%)
Jul 01, 2019
6.996
7.000
6.920
6.990
202,544
+0.10(+1.45%)
Jun 28, 2019
6.865
6.950
6.850
6.890
692,500
+0.17(+2.53%)
Jun 27, 2019
6.990
6.990
6.420
6.720
1,513,322
-0.26(-3.72%)
Jun 26, 2019
7.020
7.040
6.970
6.980
170,726
+0.00(+0.00%)
Jun 25, 2019
7.040
7.060
6.940
6.980
89,524
-0.04(-0.63%)
Jun 24, 2019
7.030
7.080
7.000
7.024
108,105
-0.02(-0.23%)
Jun 21, 2019
7.070
7.080
7.030
7.040
61,800
-0.01(-0.14%)
Jun 20, 2019
7.070
7.090
7.018
7.050
162,735
+0.06(+0.86%)
Jun 19, 2019
6.942
6.990
6.890
6.990
1,094,886
+0.03(+0.43%)
Jun 18, 2019
6.790
6.970
6.790
6.960
247,838
+0.21(+3.11%)
Jun 17, 2019
6.750
6.775
6.720
6.750
136,824
-0.06(-0.88%)
Jun 14, 2019
6.808
6.830
6.770
6.810
240,800
-0.06(-0.87%)
Jun 13, 2019
6.840
6.900
6.810
6.870
56,024
+0.10(+1.48%)
Jun 12, 2019
6.830
6.830
6.770
6.770
168,613
-0.07(-1.02%)
Jun 11, 2019
6.880
6.890
6.814
6.840
955,277
+0.16(+2.40%)
Jun 10, 2019
6.660
6.690
6.650
6.680
242,049
+0.07(+1.06%)
Jun 07, 2019
6.560
6.668
6.560
6.610
239,200
-0.02(-0.30%)
Jun 06, 2019
6.610
6.650
6.560
6.630
353,163
+0.08(+1.22%)
Jun 05, 2019
6.620
6.620
6.510
6.550
328,645
-0.08(-1.21%)
Jun 04, 2019
6.570
6.640
6.540
6.630
263,728
+0.17(+2.71%)
Jun 03, 2019
6.415
6.470
6.390
6.455
251,992
+0.12(+1.81%)
May 31, 2019
6.340
6.400
6.305
6.340
771,000
-0.19(-2.91%)
May 30, 2019
6.510
6.560
6.490
6.530
663,033
+0.02(+0.31%)
May 29, 2019
6.460
6.510
6.430
6.510
416,948
-0.01(-0.15%)
May 28, 2019
6.600
6.600
6.520
6.520
109,270
-0.08(-1.21%)
May 24, 2019
6.580
6.630
6.550
6.600
300,500
+0.10(+1.54%)
May 23, 2019
6.520
6.540
6.460
6.500
162,000
-0.21(-3.13%)
May 22, 2019
6.760
6.770
6.690
6.710
177,148
-0.23(-3.31%)
May 21, 2019
6.940
6.960
6.880
6.940
224,099
+0.09(+1.31%)
May 20, 2019
6.900
6.930
6.850
6.850
175,639
-0.12(-1.72%)
May 17, 2019
6.945
7.000
6.940
6.970
583,100
-0.12(-1.69%)
May 16, 2019
7.100
7.130
7.090
7.090
150,711
-0.02(-0.23%)
May 15, 2019
6.970
7.130
6.950
7.106
224,012
-0.04(-0.62%)
May 14, 2019
7.160
7.180
7.110
7.150
190,961
+0.16(+2.29%)
May 13, 2019
7.100
7.120
6.970
6.990
240,830
-0.40(-5.48%)
May 10, 2019
7.300
7.395
7.250
7.395
124,200
+0.06(+0.89%)
May 09, 2019
7.230
7.370
7.218
7.330
181,226
-0.07(-0.95%)
May 08, 2019
7.300
7.410
7.290
7.400
329,555
-0.10(-1.33%)
May 07, 2019
7.520
7.530
7.450
7.500
271,492
-0.12(-1.57%)
May 06, 2019
7.610
7.690
7.495
7.620
377,026
-0.21(-2.68%)
May 03, 2019
7.765
7.830
7.750
7.830
103,000
+0.15(+1.98%)
May 02, 2019
7.680
7.690
7.620
7.678
102,054
-0.06(-0.80%)
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.