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
Porsche Auto ADR
(OP:
POAHY
)
5.346
+0.006 (+0.11%)
Streaming Delayed Price
Updated: 3:47 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 (%)
Apr 30, 2021
10.55
10.61
10.45
10.56
1,819,900
+0.04(+0.40%)
Apr 29, 2021
10.62
10.64
10.35
10.52
1,256,221
-0.26(-2.39%)
Apr 28, 2021
10.75
10.83
10.70
10.78
1,155,928
-0.20(-1.83%)
Apr 27, 2021
10.88
11.00
10.84
10.98
498,057
-0.08(-0.70%)
Apr 26, 2021
11.01
11.08
10.96
11.05
969,762
-0.10(-0.87%)
Apr 23, 2021
11.03
11.17
11.01
11.15
355,300
+0.07(+0.63%)
Apr 22, 2021
11.07
11.18
11.02
11.08
1,010,022
-0.07(-0.66%)
Apr 21, 2021
10.74
11.16
10.70
11.15
1,535,543
+0.01(+0.13%)
Apr 20, 2021
11.38
11.38
11.02
11.14
885,351
-0.39(-3.38%)
Apr 19, 2021
11.66
11.68
11.45
11.53
732,265
-0.37(-3.11%)
Apr 16, 2021
11.75
11.90
11.69
11.90
1,403,300
+0.48(+4.20%)
Apr 15, 2021
11.43
11.50
11.36
11.42
402,440
+0.17(+1.51%)
Apr 14, 2021
11.28
11.32
11.20
11.25
714,527
-0.05(-0.42%)
Apr 13, 2021
11.43
11.45
11.23
11.30
628,704
+0.10(+0.87%)
Apr 12, 2021
11.38
11.40
11.18
11.20
1,044,637
-0.07(-0.62%)
Apr 09, 2021
11.26
11.31
11.22
11.27
438,100
-0.10(-0.88%)
Apr 08, 2021
11.32
11.40
11.22
11.37
494,494
+0.05(+0.44%)
Apr 07, 2021
11.34
11.42
11.26
11.32
413,208
-0.08(-0.75%)
Apr 06, 2021
11.31
11.43
11.29
11.40
887,184
+0.08(+0.75%)
Apr 05, 2021
11.20
11.32
11.11
11.32
974,348
+0.26(+2.35%)
Apr 01, 2021
10.88
11.08
10.85
11.06
1,054,900
+0.43(+4.05%)
Mar 31, 2021
10.68
10.69
10.55
10.63
825,279
-0.20(-1.86%)
Mar 30, 2021
10.65
10.86
10.60
10.83
1,162,711
+0.35(+3.36%)
Mar 29, 2021
10.44
10.51
10.35
10.48
650,655
+0.19(+1.85%)
Mar 26, 2021
10.45
10.46
10.05
10.29
1,127,400
-0.20(-1.91%)
Mar 25, 2021
10.04
10.50
10.04
10.49
1,931,121
+0.45(+4.48%)
Mar 24, 2021
10.09
10.29
9.890
10.04
3,681,559
-0.30(-2.90%)
Mar 23, 2021
10.52
10.57
10.33
10.34
3,869,197
-0.89(-7.90%)
Mar 22, 2021
11.30
11.30
11.01
11.23
5,347,088
+0.56(+5.22%)
Mar 19, 2021
10.20
11.98
10.05
10.67
9,264,000
+0.63(+6.27%)
Mar 18, 2021
10.70
10.71
9.760
10.04
1,752,228
-0.36(-3.46%)
Mar 17, 2021
9.950
11.24
9.830
10.40
2,138,911
+0.55(+5.58%)
Mar 16, 2021
9.740
10.00
9.740
9.850
1,432,688
+0.42(+4.45%)
Mar 15, 2021
9.390
9.460
9.295
9.430
513,768
+0.17(+1.84%)
Mar 12, 2021
9.020
9.260
8.990
9.260
495,200
+0.12(+1.31%)
Mar 11, 2021
9.120
9.152
9.070
9.140
550,749
-0.03(-0.33%)
Mar 10, 2021
8.980
9.170
8.960
9.170
870,889
+0.25(+2.80%)
Mar 09, 2021
8.810
8.988
8.800
8.920
818,500
-0.17(-1.87%)
Mar 08, 2021
8.990
9.180
8.970
9.090
588,497
+0.04(+0.44%)
Mar 05, 2021
9.000
9.060
8.910
9.050
680,600
+0.30(+3.43%)
Mar 04, 2021
8.920
8.970
8.740
8.750
1,640,665
-0.12(-1.35%)
Mar 03, 2021
8.780
8.950
8.670
8.870
1,548,451
+0.52(+6.23%)
Mar 02, 2021
8.320
8.390
8.285
8.350
373,451
+0.11(+1.30%)
Mar 01, 2021
8.120
8.250
8.095
8.243
535,089
+0.24(+3.04%)
Feb 26, 2021
8.040
8.070
7.950
8.000
248,000
+0.11(+1.39%)
Feb 25, 2021
8.110
8.110
7.850
7.890
195,614
-0.14(-1.74%)
Feb 24, 2021
7.940
8.050
7.910
8.030
439,920
+0.01(+0.16%)
Feb 23, 2021
7.940
8.040
7.820
8.017
1,157,614
-0.02(-0.29%)
Feb 22, 2021
7.860
8.120
7.850
8.040
769,639
+0.24(+3.14%)
Feb 19, 2021
7.890
7.910
7.780
7.795
397,900
+0.16(+2.03%)
Feb 18, 2021
7.620
7.650
7.550
7.640
637,902
+0.36(+4.95%)
Feb 17, 2021
7.258
7.280
7.180
7.280
366,205
-0.04(-0.55%)
Feb 16, 2021
7.350
7.370
7.282
7.320
138,814
+0.03(+0.41%)
Feb 12, 2021
7.240
7.320
7.225
7.290
429,300
-0.06(-0.82%)
Feb 11, 2021
7.390
7.390
7.300
7.350
269,399
+0.03(+0.41%)
Feb 10, 2021
7.390
7.390
7.250
7.320
344,419
-0.02(-0.27%)
Feb 09, 2021
7.310
7.350
7.230
7.340
411,920
+0.01(+0.20%)
Feb 08, 2021
7.360
7.390
7.290
7.325
249,971
+0.00(+0.07%)
Feb 05, 2021
7.370
7.370
7.250
7.320
253,800
+0.07(+0.97%)
Feb 04, 2021
7.290
7.330
7.200
7.250
976,024
-0.12(-1.63%)
Feb 03, 2021
7.140
7.390
7.140
7.370
1,444,330
+0.23(+3.22%)
Feb 02, 2021
7.130
7.140
7.080
7.140
278,553
+0.15(+2.15%)
Feb 01, 2021
6.930
7.000
6.890
6.990
603,459
-0.04(-0.57%)
Jan 29, 2021
6.968
7.070
6.900
7.030
746,200
+0.03(+0.43%)
Jan 28, 2021
6.980
7.050
6.960
7.000
156,971
-0.03(-0.43%)
Jan 27, 2021
6.970
7.080
6.880
7.030
528,369
-0.19(-2.63%)
Jan 26, 2021
7.260
7.280
7.180
7.220
167,932
+0.10(+1.40%)
Jan 25, 2021
7.090
7.120
7.000
7.120
302,168
-0.12(-1.70%)
Jan 22, 2021
7.330
7.360
7.200
7.243
1,022,600
+0.03(+0.46%)
Jan 21, 2021
7.200
7.250
7.150
7.210
561,981
+0.09(+1.26%)
Jan 20, 2021
7.040
7.150
7.021
7.120
672,635
+0.22(+3.19%)
Jan 19, 2021
6.940
6.940
6.860
6.900
303,310
+0.06(+0.88%)
Jan 15, 2021
6.880
6.880
6.750
6.840
166,000
-0.06(-0.87%)
Jan 14, 2021
6.930
6.980
6.870
6.900
868,501
+0.10(+1.47%)
Jan 13, 2021
6.750
6.880
6.730
6.800
491,173
-0.01(-0.15%)
Jan 12, 2021
6.620
6.810
6.585
6.810
706,725
+0.12(+1.79%)
Jan 11, 2021
6.580
6.730
6.570
6.690
992,075
-0.16(-2.34%)
Jan 08, 2021
6.780
6.850
6.720
6.850
812,400
-0.05(-0.72%)
Jan 07, 2021
6.900
6.920
6.850
6.900
1,032,281
+0.06(+0.82%)
Jan 06, 2021
6.770
6.880
6.750
6.844
1,066,537
-0.11(-1.53%)
Jan 05, 2021
6.800
6.960
6.785
6.950
2,252,633
-0.01(-0.14%)
Jan 04, 2021
6.960
6.990
6.810
6.960
1,575,836
-0.05(-0.71%)
Dec 31, 2020
7.010
7.010
7.010
312,745
-0.02(-0.26%)
Dec 30, 2020
6.980
7.150
6.910
7.028
312,745
+0.01(+0.11%)
Dec 29, 2020
7.040
7.040
6.971
7.020
894,192
+0.02(+0.27%)
Dec 28, 2020
7.040
7.100
7.001
7.001
230,832
+0.00(+0.07%)
Dec 24, 2020
7.020
7.020
6.950
6.996
205,800
+0.01(+0.09%)
Dec 23, 2020
6.920
7.008
6.920
6.990
864,304
+0.14(+2.04%)
Dec 22, 2020
6.840
6.940
6.810
6.850
1,185,726
-0.03(-0.44%)
Dec 21, 2020
6.720
6.900
6.690
6.880
216,685
-0.10(-1.43%)
Dec 18, 2020
7.000
7.000
6.950
6.980
115,000
-0.10(-1.48%)
Dec 17, 2020
7.100
7.120
7.070
7.085
269,612
+0.04(+0.64%)
Dec 16, 2020
7.090
7.100
7.000
7.040
415,165
+0.13(+1.88%)
Dec 15, 2020
6.815
6.940
6.790
6.910
1,027,443
+0.40(+6.14%)
Dec 14, 2020
6.605
6.620
6.500
6.510
400,880
-0.06(-0.91%)
Dec 11, 2020
6.495
6.580
6.460
6.570
2,434,100
-0.08(-1.23%)
Dec 10, 2020
6.570
6.660
6.570
6.652
29,494
+0.05(+0.79%)
Dec 09, 2020
6.650
6.690
6.580
6.600
29,771
+0.03(+0.46%)
Dec 08, 2020
6.540
6.590
6.530
6.570
67,812
-0.04(-0.53%)
Dec 07, 2020
6.636
6.660
6.591
6.605
22,737
-0.09(-1.42%)
Dec 04, 2020
6.680
6.730
6.680
6.700
25,800
+0.04(+0.60%)
Dec 03, 2020
6.680
6.700
6.630
6.660
25,982
+0.01(+0.15%)
Dec 02, 2020
6.560
6.660
6.530
6.650
26,638
+0.01(+0.15%)
Dec 01, 2020
6.590
6.670
6.590
6.640
34,651
+0.32(+5.06%)
Nov 30, 2020
6.480
6.480
6.310
6.320
48,136
-0.20(-3.07%)
Nov 27, 2020
6.540
6.570
6.500
6.520
10,800
-0.28(-4.12%)
Nov 25, 2020
6.750
6.800
6.730
6.800
18,800
-0.11(-1.59%)
Nov 24, 2020
6.740
6.920
6.740
6.910
39,126
+0.25(+3.75%)
Nov 23, 2020
6.640
6.690
6.620
6.660
46,084
+0.04(+0.60%)
Nov 20, 2020
6.610
6.680
6.610
6.620
29,300
-0.08(-1.19%)
Nov 19, 2020
6.660
6.710
6.630
6.700
60,608
+0.05(+0.75%)
Nov 18, 2020
6.690
6.750
6.650
6.650
27,262
-0.01(-0.15%)
Nov 17, 2020
6.680
6.730
6.635
6.660
66,739
-0.01(-0.14%)
Nov 16, 2020
6.650
6.695
6.620
6.670
61,392
+0.24(+3.73%)
Nov 13, 2020
6.390
6.470
6.390
6.430
44,800
+0.23(+3.71%)
Nov 12, 2020
6.235
6.280
6.200
6.200
26,706
-0.14(-2.21%)
Nov 11, 2020
6.360
6.390
6.300
6.340
40,081
-0.03(-0.47%)
Nov 10, 2020
6.330
6.380
6.220
6.370
36,104
+0.25(+4.08%)
Nov 09, 2020
6.320
6.320
6.120
6.120
73,017
+0.24(+4.08%)
Nov 06, 2020
5.865
5.900
5.840
5.880
9,800
-0.05(-0.84%)
Nov 05, 2020
5.910
5.960
5.900
5.930
44,476
+0.25(+4.40%)
Nov 04, 2020
5.690
5.750
5.670
5.680
25,811
-0.02(-0.35%)
Nov 03, 2020
5.630
5.710
5.620
5.700
45,142
+0.27(+4.89%)
Nov 02, 2020
5.440
5.456
5.390
5.434
65,154
+0.13(+2.53%)
Oct 30, 2020
5.300
5.360
5.250
5.300
38,100
+0.00(+0.00%)
Oct 29, 2020
5.230
5.350
5.220
5.300
61,440
+0.12(+2.24%)
Oct 28, 2020
5.220
5.250
5.170
5.184
55,798
-0.37(-6.59%)
Oct 27, 2020
5.680
5.680
5.535
5.550
71,195
-0.18(-3.14%)
Oct 26, 2020
5.810
5.810
5.660
5.730
312,929
-0.16(-2.72%)
Oct 23, 2020
5.940
5.940
5.850
5.890
181,200
+0.00(+0.00%)
Oct 22, 2020
5.830
5.890
5.810
5.890
66,444
+0.07(+1.20%)
Oct 21, 2020
5.880
5.910
5.810
5.820
326,579
-0.05(-0.85%)
Oct 20, 2020
5.870
5.880
5.839
5.870
20,776
+0.07(+1.21%)
Oct 19, 2020
5.850
5.905
5.800
5.800
20,965
-0.02(-0.34%)
Oct 16, 2020
5.760
5.830
5.740
5.820
59,100
+0.15(+2.65%)
Oct 15, 2020
5.490
5.670
5.490
5.670
27,400
-0.07(-1.22%)
Oct 14, 2020
5.812
5.820
5.730
5.740
87,872
-0.05(-0.91%)
Oct 13, 2020
5.810
5.821
5.750
5.793
18,920
-0.07(-1.23%)
Oct 12, 2020
5.875
5.900
5.840
5.865
34,345
+0.02(+0.34%)
Oct 09, 2020
5.890
5.890
5.815
5.845
29,700
-0.04(-0.76%)
Oct 08, 2020
5.890
5.890
5.840
5.890
11,783
+0.01(+0.17%)
Oct 07, 2020
5.750
5.940
5.750
5.880
68,197
+0.02(+0.34%)
Oct 06, 2020
5.870
5.950
5.780
5.860
107,923
-0.03(-0.51%)
Oct 05, 2020
5.790
5.890
5.780
5.890
50,287
+0.05(+0.86%)
Oct 02, 2020
5.771
5.860
5.750
5.840
68,800
-0.07(-1.18%)
Oct 01, 2020
5.940
5.990
5.910
5.910
54,706
-0.03(-0.51%)
Sep 30, 2020
5.960
5.990
5.890
5.940
124,517
+0.04(+0.68%)
Sep 29, 2020
5.950
5.950
5.870
5.900
25,579
+0.01(+0.12%)
Sep 28, 2020
5.920
5.940
5.880
5.893
56,748
+0.20(+3.57%)
Sep 25, 2020
5.600
5.690
5.584
5.690
86,200
-0.06(-1.06%)
Sep 24, 2020
5.740
5.800
5.720
5.751
26,930
+0.08(+1.39%)
Sep 23, 2020
5.850
5.850
5.660
5.672
52,643
-0.10(-1.70%)
Sep 22, 2020
5.850
5.850
5.720
5.770
44,589
+0.06(+1.05%)
Sep 21, 2020
5.790
5.810
5.630
5.710
67,104
-0.29(-4.75%)
Sep 18, 2020
6.070
6.070
5.969
5.995
53,000
-0.23(-3.73%)
Sep 17, 2020
6.200
6.250
6.200
6.228
29,862
-0.05(-0.84%)
Sep 16, 2020
6.298
6.310
6.233
6.280
23,089
-0.03(-0.48%)
Sep 15, 2020
6.389
6.389
6.300
6.310
16,333
-0.08(-1.25%)
Sep 14, 2020
6.430
6.430
6.355
6.390
14,973
-0.05(-0.78%)
Sep 11, 2020
6.320
6.440
6.310
6.440
13,300
+0.10(+1.58%)
Sep 10, 2020
6.490
6.530
6.320
6.340
27,010
-0.05(-0.82%)
Sep 09, 2020
6.360
6.400
6.340
6.392
33,456
+0.01(+0.22%)
Sep 08, 2020
6.230
6.460
6.210
6.378
119,024
+0.17(+2.79%)
Sep 04, 2020
6.250
6.250
6.130
6.205
70,200
+0.17(+2.73%)
Sep 03, 2020
6.210
6.235
6.040
6.040
135,723
-0.09(-1.47%)
Sep 02, 2020
6.080
6.130
6.036
6.130
41,515
+0.03(+0.49%)
Sep 01, 2020
6.140
6.190
6.072
6.100
154,425
+0.02(+0.41%)
Aug 31, 2020
6.225
6.225
6.070
6.075
16,704
-0.06(-1.06%)
Aug 28, 2020
6.120
6.144
6.110
6.140
26,500
+0.02(+0.39%)
Aug 27, 2020
6.210
6.210
6.090
6.116
31,525
-0.00(-0.02%)
Aug 26, 2020
6.080
6.130
6.070
6.117
16,848
+0.12(+1.95%)
Aug 25, 2020
6.000
6.030
5.960
6.000
25,011
-0.06(-0.99%)
Aug 24, 2020
5.970
6.060
5.950
6.060
79,321
+0.07(+1.25%)
Aug 21, 2020
5.957
6.020
5.920
5.985
34,000
-0.09(-1.56%)
Aug 20, 2020
6.010
6.110
6.010
6.080
35,989
-0.06(-0.98%)
Aug 19, 2020
6.120
6.250
6.120
6.140
51,963
-0.01(-0.16%)
Aug 18, 2020
6.200
6.200
6.129
6.150
38,052
+0.04(+0.65%)
Aug 17, 2020
6.156
6.160
6.110
6.110
25,840
+0.01(+0.16%)
Aug 14, 2020
6.070
6.149
6.070
6.100
43,600
-0.09(-1.45%)
Aug 13, 2020
6.244
6.260
6.150
6.190
35,146
-0.10(-1.67%)
Aug 12, 2020
6.300
6.311
6.260
6.295
199,693
+0.16(+2.52%)
Aug 11, 2020
6.270
6.300
6.140
6.140
100,673
+0.08(+1.28%)
Aug 10, 2020
6.033
6.062
6.020
6.062
18,700
-0.09(-1.42%)
Aug 07, 2020
6.100
6.159
6.070
6.150
25,300
-0.03(-0.49%)
Aug 06, 2020
6.110
6.180
6.075
6.180
20,393
-0.02(-0.32%)
Aug 05, 2020
6.150
6.245
6.150
6.200
43,115
+0.09(+1.56%)
Aug 04, 2020
5.990
6.120
5.990
6.105
17,493
+0.20(+3.30%)
Aug 03, 2020
5.860
5.960
5.860
5.910
72,837
+0.27(+4.79%)
Jul 31, 2020
5.780
5.780
5.570
5.640
92,500
-0.25(-4.16%)
Jul 30, 2020
5.750
5.890
5.700
5.885
81,434
-0.28(-4.46%)
Jul 29, 2020
6.040
6.160
6.040
6.160
39,522
+0.00(+0.00%)
Jul 28, 2020
6.180
6.190
6.130
6.160
21,152
-0.06(-0.96%)
Jul 27, 2020
6.210
6.270
6.200
6.220
36,335
+0.04(+0.65%)
Jul 24, 2020
6.180
6.240
6.140
6.180
17,500
-0.08(-1.20%)
Jul 23, 2020
6.280
6.325
6.250
6.255
26,788
-0.01(-0.24%)
Jul 22, 2020
6.170
6.290
6.170
6.270
30,146
+0.05(+0.80%)
Jul 21, 2020
6.350
6.350
6.200
6.220
177,967
+0.09(+1.46%)
Jul 20, 2020
6.150
6.150
6.080
6.130
24,614
-0.05(-0.81%)
Jul 17, 2020
6.210
6.210
6.130
6.180
30,000
+0.11(+1.81%)
Jul 16, 2020
6.040
6.120
6.040
6.070
22,248
-0.07(-1.14%)
Jul 15, 2020
6.160
6.200
6.110
6.140
84,698
+0.10(+1.74%)
Jul 14, 2020
5.970
6.035
5.960
6.035
37,943
+0.11(+1.77%)
Jul 13, 2020
6.050
6.100
5.930
5.930
44,018
-0.12(-1.98%)
Jul 10, 2020
5.970
6.060
5.970
6.050
37,400
+0.20(+3.34%)
Jul 09, 2020
5.930
5.942
5.818
5.854
25,456
-0.02(-0.27%)
Jul 08, 2020
5.900
5.930
5.810
5.870
16,208
-0.01(-0.17%)
Jul 07, 2020
5.955
5.960
5.880
5.880
33,197
-0.10(-1.67%)
Jul 06, 2020
5.970
6.000
5.945
5.980
36,355
+0.11(+1.87%)
Jul 02, 2020
5.900
5.950
5.850
5.870
35,700
+0.09(+1.56%)
Jul 01, 2020
5.805
5.805
5.720
5.780
12,517
+0.06(+1.12%)
Jun 30, 2020
5.580
5.720
5.580
5.716
17,420
+0.01(+0.11%)
Jun 29, 2020
5.630
5.730
5.615
5.710
11,701
+0.10(+1.78%)
Jun 26, 2020
5.760
5.760
5.580
5.610
46,300
-0.03(-0.53%)
Jun 25, 2020
5.560
5.660
5.540
5.640
71,248
+0.14(+2.55%)
Jun 24, 2020
5.670
5.670
5.490
5.500
36,646
-0.36(-6.06%)
Jun 23, 2020
5.940
5.940
5.820
5.855
35,196
+0.17(+2.90%)
Jun 22, 2020
5.600
5.720
5.590
5.690
63,281
+0.03(+0.44%)
Jun 19, 2020
5.800
5.810
5.646
5.665
19,700
-0.05(-0.96%)
Jun 18, 2020
5.675
5.760
5.660
5.720
23,131
+0.07(+1.24%)
Jun 17, 2020
5.685
5.730
5.610
5.650
17,294
-0.09(-1.57%)
Jun 16, 2020
5.810
5.848
5.678
5.740
64,024
-0.02(-0.35%)
Jun 15, 2020
5.575
5.790
5.540
5.760
144,068
+0.14(+2.58%)
Jun 12, 2020
5.635
5.690
5.490
5.615
68,400
+0.24(+4.37%)
Jun 11, 2020
5.540
5.620
5.380
5.380
133,005
-0.58(-9.73%)
Jun 10, 2020
5.960
6.050
5.910
5.960
88,630
-0.07(-1.16%)
Jun 09, 2020
6.060
6.100
5.990
6.030
65,573
-0.23(-3.67%)
Jun 08, 2020
6.360
6.380
6.190
6.260
59,278
+0.14(+2.29%)
Jun 05, 2020
6.080
6.155
6.020
6.120
253,100
+0.31(+5.34%)
Jun 04, 2020
5.840
5.860
5.780
5.810
73,895
-0.08(-1.36%)
Jun 03, 2020
5.820
5.910
5.790
5.890
60,590
+0.22(+3.88%)
Jun 02, 2020
5.670
5.690
5.590
5.670
111,382
+0.11(+1.94%)
Jun 01, 2020
5.430
5.600
5.410
5.562
49,649
+0.17(+3.19%)
May 29, 2020
5.390
5.455
5.340
5.390
65,600
-0.10(-1.82%)
May 28, 2020
5.475
5.590
5.430
5.490
51,972
-0.08(-1.44%)
May 27, 2020
5.570
5.600
5.460
5.570
83,168
+0.22(+4.11%)
May 26, 2020
5.330
5.410
5.320
5.350
168,318
+0.31(+6.15%)
May 22, 2020
5.080
5.080
5.010
5.040
97,300
+0.10(+2.02%)
May 21, 2020
5.030
5.100
4.940
4.940
91,969
-0.05(-1.00%)
May 20, 2020
4.960
5.075
4.960
4.990
159,915
+0.10(+2.04%)
May 19, 2020
4.850
4.970
4.850
4.890
222,171
-0.03(-0.61%)
May 18, 2020
4.860
4.960
4.810
4.920
174,431
+0.35(+7.66%)
May 15, 2020
4.500
4.620
4.490
4.570
79,500
+0.12(+2.69%)
May 14, 2020
4.300
4.460
4.220
4.450
97,725
-0.11(-2.41%)
May 13, 2020
4.700
4.700
4.530
4.560
125,778
-0.31(-6.37%)
May 12, 2020
5.020
5.040
4.870
4.870
123,814
-0.09(-1.81%)
May 11, 2020
4.980
4.980
4.910
4.960
79,174
-0.08(-1.59%)
May 08, 2020
5.010
5.070
5.000
5.040
85,300
+0.13(+2.70%)
May 07, 2020
4.965
4.990
4.870
4.907
132,445
+0.10(+2.03%)
May 06, 2020
4.910
4.930
4.810
4.810
64,695
-0.04(-0.82%)
May 05, 2020
4.865
4.950
4.840
4.850
79,779
+0.10(+2.11%)
May 04, 2020
4.720
4.810
4.690
4.750
116,320
-0.08(-1.66%)
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.