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
United States Steel Corp
(NY:
X
)
35.91
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2020
7.894
7.914
7.650
7.650
4,731,760
-0.13(-1.63%)
Aug 28, 2020
7.611
7.835
7.591
7.777
8,351,125
+0.25(+3.38%)
Aug 27, 2020
7.718
7.816
7.318
7.523
9,901,605
-0.17(-2.16%)
Aug 26, 2020
7.669
7.835
7.630
7.689
6,815,842
+0.05(+0.64%)
Aug 25, 2020
7.699
7.767
7.435
7.640
5,311,323
-0.04(-0.51%)
Aug 24, 2020
7.464
7.689
7.318
7.679
7,672,277
+0.34(+4.66%)
Aug 21, 2020
7.640
7.699
7.327
7.337
7,772,507
-0.41(-5.30%)
Aug 20, 2020
7.533
7.767
7.474
7.747
5,932,465
+0.03(+0.38%)
Aug 19, 2020
7.796
8.050
7.699
7.718
6,796,298
+0.00(+0.00%)
Aug 18, 2020
7.718
7.845
7.611
7.718
7,680,213
+0.03(+0.38%)
Aug 17, 2020
7.679
7.855
7.620
7.689
7,720,166
+0.08(+1.03%)
Aug 14, 2020
7.386
7.699
7.298
7.611
5,770,014
+0.15(+1.96%)
Aug 13, 2020
7.601
7.718
7.415
7.464
7,017,699
-0.28(-3.66%)
Aug 12, 2020
7.718
7.777
7.406
7.747
12,464,285
+0.24(+3.26%)
Aug 11, 2020
7.914
8.011
7.464
7.503
12,433,672
-0.21(-2.66%)
Aug 10, 2020
7.161
7.738
7.161
7.708
13,548,969
+0.62(+8.68%)
Aug 07, 2020
6.849
7.093
6.712
7.093
7,854,187
+0.14(+1.97%)
Aug 06, 2020
7.102
7.151
6.937
6.956
7,738,189
-0.19(-2.60%)
Aug 05, 2020
7.093
7.288
7.005
7.141
10,220,262
+0.19(+2.66%)
Aug 04, 2020
6.663
7.005
6.595
6.956
8,629,867
+0.25(+3.78%)
Aug 03, 2020
6.624
6.751
6.468
6.702
10,790,982
+0.20(+3.15%)
Jul 31, 2020
7.171
7.220
6.468
6.498
25,741,486
-0.68(-9.51%)
Jul 30, 2020
7.337
7.424
7.122
7.181
11,381,503
-0.37(-4.91%)
Jul 29, 2020
7.385
7.561
7.298
7.551
8,306,842
+0.20(+2.65%)
Jul 28, 2020
7.805
7.844
7.356
7.356
11,738,916
-0.55(-6.91%)
Jul 27, 2020
7.707
7.902
7.629
7.902
6,039,037
+0.20(+2.66%)
Jul 24, 2020
7.639
7.746
7.561
7.698
9,780,529
-0.04(-0.50%)
Jul 23, 2020
7.776
7.902
7.659
7.737
6,630,528
-0.02(-0.25%)
Jul 22, 2020
7.707
7.776
7.576
7.756
5,093,246
-0.04(-0.50%)
Jul 21, 2020
7.551
7.854
7.512
7.795
11,582,237
+0.40(+5.41%)
Jul 20, 2020
7.502
7.639
7.366
7.395
7,789,041
-0.12(-1.56%)
Jul 17, 2020
7.854
7.873
7.483
7.512
10,567,830
-0.34(-4.35%)
Jul 16, 2020
7.737
7.990
7.629
7.854
9,556,520
+0.00(+0.00%)
Jul 15, 2020
7.854
7.902
7.463
7.854
16,115,693
+0.22(+2.94%)
Jul 14, 2020
7.102
7.629
7.034
7.629
14,683,096
+0.51(+7.12%)
Jul 13, 2020
7.346
7.512
7.083
7.122
15,069,474
-0.06(-0.82%)
Jul 10, 2020
6.537
7.200
6.459
7.181
16,792,642
+0.63(+9.69%)
Jul 09, 2020
6.576
6.663
6.420
6.546
10,560,924
-0.10(-1.47%)
Jul 08, 2020
6.780
6.810
6.498
6.644
14,259,870
-0.12(-1.73%)
Jul 07, 2020
6.829
6.966
6.712
6.761
9,093,929
-0.19(-2.67%)
Jul 06, 2020
7.141
7.141
6.683
6.946
13,526,135
+0.05(+0.71%)
Jul 02, 2020
6.878
7.181
6.829
6.898
16,779,316
+0.19(+2.76%)
Jul 01, 2020
6.985
7.073
6.615
6.712
17,332,004
-0.33(-4.71%)
Jun 30, 2020
7.063
7.132
6.898
7.044
15,143,508
-0.06(-0.82%)
Jun 29, 2020
7.073
7.229
6.976
7.102
10,771,579
+0.12(+1.68%)
Jun 26, 2020
7.259
7.337
6.951
6.985
44,179,760
-0.41(-5.54%)
Jun 25, 2020
7.181
7.424
7.073
7.395
14,555,185
+0.13(+1.74%)
Jun 24, 2020
7.659
7.737
7.239
7.268
21,235,900
-0.54(-6.87%)
Jun 23, 2020
8.049
8.234
7.776
7.805
16,053,661
-0.05(-0.62%)
Jun 22, 2020
7.941
7.971
7.356
7.854
28,810,268
-0.06(-0.74%)
Jun 19, 2020
8.176
8.254
7.902
7.912
24,977,350
-0.04(-0.49%)
Jun 18, 2020
7.902
8.273
7.893
7.951
81,953,736
-1.20(-13.11%)
Jun 17, 2020
9.961
10.05
9.034
9.151
22,663,732
-1.06(-10.41%)
Jun 16, 2020
10.25
10.44
9.854
10.21
18,649,798
+0.93(+9.98%)
Jun 15, 2020
8.546
9.434
8.507
9.288
12,731,077
+0.28(+3.14%)
Jun 12, 2020
8.761
9.044
8.498
9.005
15,245,612
+0.88(+10.80%)
Jun 11, 2020
9.054
9.210
8.107
8.127
19,274,600
-1.67(-17.03%)
Jun 10, 2020
10.16
10.26
9.717
9.795
11,217,681
-0.34(-3.37%)
Jun 09, 2020
10.45
10.69
10.01
10.14
12,614,306
-0.69(-6.40%)
Jun 08, 2020
10.20
10.66
10.09
10.83
13,647,538
+0.89(+8.93%)
Jun 05, 2020
9.590
10.33
9.581
9.941
22,696,424
+0.85(+9.33%)
Jun 04, 2020
8.439
9.093
8.400
9.093
13,334,165
+0.61(+7.25%)
Jun 03, 2020
8.439
8.566
8.273
8.478
8,895,891
+0.22(+2.72%)
Jun 02, 2020
8.390
8.537
8.224
8.254
10,340,031
+0.00(+0.00%)
Jun 01, 2020
7.854
8.283
7.805
8.254
8,913,472
+0.41(+5.22%)
May 29, 2020
7.990
8.000
7.698
7.844
10,081,263
-0.22(-2.78%)
May 28, 2020
8.244
8.381
8.020
8.068
8,497,885
-0.25(-3.05%)
May 27, 2020
8.020
8.332
7.776
8.322
15,087,559
+0.52(+6.63%)
May 26, 2020
7.454
7.883
7.376
7.805
15,085,440
+0.61(+8.55%)
May 22, 2020
7.298
7.317
7.015
7.190
10,022,838
-0.11(-1.47%)
May 21, 2020
7.698
7.698
7.278
7.298
12,009,556
-0.43(-5.56%)
May 20, 2020
7.737
7.824
7.551
7.727
8,007,112
+0.25(+3.39%)
May 19, 2020
7.424
7.824
7.278
7.473
11,358,786
+0.05(+0.66%)
May 18, 2020
7.463
7.834
7.278
7.424
13,844,241
+0.43(+6.14%)
May 15, 2020
7.024
7.220
6.871
6.995
6,609,493
-0.07(-0.97%)
May 14, 2020
6.780
7.229
6.712
7.063
11,473,604
+0.01(+0.14%)
May 13, 2020
7.561
7.629
6.946
7.054
16,598,718
-0.54(-7.07%)
May 12, 2020
8.049
8.244
7.522
7.590
12,455,515
-0.41(-5.12%)
May 11, 2020
8.127
8.146
7.902
8.000
11,186,918
-0.33(-3.98%)
May 08, 2020
7.951
8.351
7.951
8.332
11,983,659
+0.47(+5.96%)
May 07, 2020
7.893
8.117
7.785
7.863
8,152,821
+0.08(+1.00%)
May 06, 2020
7.990
8.136
7.756
7.785
8,393,628
-0.07(-0.87%)
May 05, 2020
8.292
8.575
7.805
7.854
17,853,946
-0.23(-2.89%)
May 04, 2020
7.201
8.214
7.113
8.088
21,158,584
+0.77(+10.52%)
May 01, 2020
7.220
8.282
7.084
7.318
29,040,042
-0.17(-2.21%)
Apr 30, 2020
7.659
7.844
7.328
7.483
14,146,132
-0.31(-4.00%)
Apr 29, 2020
7.561
7.980
7.396
7.795
14,473,717
+0.45(+6.10%)
Apr 28, 2020
7.289
7.503
6.918
7.347
12,095,425
+0.25(+3.57%)
Apr 27, 2020
6.772
7.415
6.558
7.094
17,332,420
+0.45(+6.74%)
Apr 24, 2020
6.645
6.800
6.509
6.645
7,977,398
+0.11(+1.64%)
Apr 23, 2020
6.421
6.811
6.382
6.538
12,691,493
+0.19(+3.07%)
Apr 22, 2020
6.714
6.762
6.324
6.343
10,453,205
-0.18(-2.69%)
Apr 21, 2020
6.265
6.616
6.246
6.519
11,880,201
+0.10(+1.52%)
Apr 20, 2020
6.382
6.665
6.265
6.421
12,857,247
-0.19(-2.95%)
Apr 17, 2020
6.597
6.704
6.402
6.616
18,471,826
+0.27(+4.30%)
Apr 16, 2020
6.373
6.431
6.178
6.343
13,697,524
-0.04(-0.61%)
Apr 15, 2020
6.295
6.412
6.139
6.382
17,545,190
-0.30(-4.52%)
Apr 14, 2020
6.762
6.957
6.597
6.684
12,341,966
+0.06(+0.88%)
Apr 13, 2020
6.762
6.850
6.529
6.626
12,898,214
-0.01(-0.15%)
Apr 09, 2020
6.918
7.113
6.567
6.636
20,625,042
+0.05(+0.74%)
Apr 08, 2020
6.382
6.743
6.334
6.587
13,110,022
+0.29(+4.64%)
Apr 07, 2020
6.529
6.733
6.246
6.295
17,568,166
+0.11(+1.73%)
Apr 06, 2020
6.012
6.402
5.993
6.187
15,609,748
+0.38(+6.54%)
Apr 03, 2020
5.905
6.265
5.739
5.807
16,198,023
-0.18(-2.93%)
Apr 02, 2020
6.275
6.567
5.700
5.983
27,135,770
-0.24(-3.91%)
Apr 01, 2020
5.954
6.996
5.827
6.226
31,043,566
+0.08(+1.27%)
Mar 31, 2020
5.652
6.412
5.554
6.148
34,235,396
+0.48(+8.42%)
Mar 30, 2020
5.603
5.817
5.320
5.671
15,592,616
+0.04(+0.69%)
Mar 27, 2020
5.700
5.827
5.349
5.632
20,385,818
-0.32(-5.40%)
Mar 26, 2020
5.827
6.178
5.652
5.954
17,690,002
+0.23(+4.09%)
Mar 25, 2020
5.866
6.002
5.525
5.720
22,134,654
-0.08(-1.34%)
Mar 24, 2020
5.788
6.041
5.457
5.798
23,190,708
+0.50(+9.38%)
Mar 23, 2020
5.086
5.691
4.969
5.301
20,187,598
+0.15(+2.84%)
Mar 20, 2020
5.038
5.311
4.823
5.155
24,588,598
+0.01(+0.19%)
Mar 19, 2020
4.823
5.291
4.492
5.145
19,519,028
+0.37(+7.76%)
Mar 18, 2020
5.067
5.349
4.434
4.775
28,496,998
-0.66(-12.19%)
Mar 17, 2020
5.301
6.090
5.242
5.437
31,052,980
+0.25(+4.89%)
Mar 16, 2020
4.677
5.203
4.424
5.184
23,517,530
-0.10(-1.85%)
Mar 13, 2020
5.349
5.379
4.794
5.281
24,226,530
+0.34(+6.90%)
Mar 12, 2020
5.203
5.340
4.843
4.940
25,075,260
-0.90(-15.36%)
Mar 11, 2020
6.226
6.304
5.739
5.837
22,761,124
-0.61(-9.52%)
Mar 10, 2020
6.343
6.480
5.739
6.451
20,429,678
+0.57(+9.78%)
Mar 09, 2020
6.012
6.421
5.700
5.876
20,547,284
-1.02(-14.83%)
Mar 06, 2020
7.035
7.493
6.821
6.899
20,056,182
-0.35(-4.84%)
Mar 05, 2020
7.581
7.785
7.064
7.250
19,176,168
-0.59(-7.58%)
Mar 04, 2020
7.873
7.873
7.620
7.844
11,212,911
+0.14(+1.77%)
Mar 03, 2020
8.019
8.360
7.483
7.708
20,210,126
-0.35(-4.35%)
Mar 02, 2020
7.941
8.058
7.620
8.058
17,806,248
+0.24(+3.12%)
Feb 28, 2020
7.308
7.902
7.220
7.815
22,052,276
+0.24(+3.22%)
Feb 27, 2020
7.795
7.912
7.357
7.571
23,594,230
-0.48(-5.93%)
Feb 26, 2020
8.409
8.458
8.029
8.049
15,161,871
-0.23(-2.82%)
Feb 25, 2020
8.974
9.072
8.127
8.282
19,526,712
-0.62(-7.00%)
Feb 24, 2020
8.789
9.042
8.653
8.906
13,591,792
-0.28(-3.08%)
Feb 21, 2020
9.003
9.228
8.784
9.189
11,284,348
+0.16(+1.73%)
Feb 20, 2020
8.974
9.150
8.926
9.033
9,382,341
+0.07(+0.76%)
Feb 19, 2020
8.623
8.984
8.623
8.965
13,909,568
+0.37(+4.31%)
Feb 18, 2020
8.458
8.633
8.429
8.594
8,684,661
+0.03(+0.34%)
Feb 14, 2020
8.740
8.770
8.468
8.565
19,813,366
-0.18(-2.01%)
Feb 13, 2020
8.828
8.994
8.692
8.740
12,400,266
-0.15(-1.64%)
Feb 12, 2020
9.091
9.189
8.867
8.887
13,941,169
-0.05(-0.55%)
Feb 11, 2020
8.838
9.140
8.799
8.935
11,021,426
+0.16(+1.78%)
Feb 10, 2020
8.789
8.896
8.643
8.779
11,433,173
-0.05(-0.55%)
Feb 07, 2020
9.091
9.111
8.799
8.828
13,717,632
-0.36(-3.92%)
Feb 06, 2020
9.597
9.617
9.150
9.189
13,157,317
-0.05(-0.53%)
Feb 05, 2020
9.043
9.276
9.004
9.237
15,361,921
+0.36(+4.06%)
Feb 04, 2020
8.955
9.130
8.848
8.877
15,098,357
+0.09(+1.00%)
Feb 03, 2020
8.858
9.052
8.721
8.790
16,574,774
-0.04(-0.44%)
Jan 31, 2020
9.296
9.422
8.804
8.828
27,807,188
-0.32(-3.51%)
Jan 30, 2020
9.033
9.237
8.848
9.150
16,925,078
+0.08(+0.86%)
Jan 29, 2020
8.945
9.305
8.945
9.072
15,160,421
+0.14(+1.53%)
Jan 28, 2020
9.004
9.150
8.809
8.936
14,188,587
+0.09(+0.99%)
Jan 27, 2020
8.877
8.994
8.760
8.848
14,769,074
-0.30(-3.30%)
Jan 24, 2020
9.403
9.442
9.004
9.150
15,193,288
-0.28(-2.99%)
Jan 23, 2020
9.539
9.568
9.179
9.432
18,120,732
-0.27(-2.81%)
Jan 22, 2020
9.685
9.763
9.510
9.704
14,245,499
+0.02(+0.20%)
Jan 21, 2020
10.23
10.23
9.549
9.685
27,715,094
-0.54(-5.24%)
Jan 17, 2020
10.25
10.39
10.13
10.22
11,864,340
+0.04(+0.38%)
Jan 16, 2020
10.27
10.39
10.15
10.18
10,824,686
-0.04(-0.38%)
Jan 15, 2020
10.63
10.67
10.13
10.22
18,562,964
-0.40(-3.76%)
Jan 14, 2020
10.42
10.78
10.34
10.62
17,200,480
+0.19(+1.77%)
Jan 13, 2020
10.48
10.63
10.29
10.43
9,655,639
+0.00(+0.00%)
Jan 10, 2020
10.52
10.65
10.36
10.43
9,538,607
-0.13(-1.20%)
Jan 09, 2020
10.78
10.84
10.23
10.56
20,431,758
-0.29(-2.69%)
Jan 08, 2020
10.83
10.97
10.73
10.85
10,201,703
+0.02(+0.18%)
Jan 07, 2020
10.54
10.91
10.54
10.83
12,265,723
+0.33(+3.15%)
Jan 06, 2020
10.42
10.70
10.36
10.50
9,949,888
+0.05(+0.47%)
Jan 03, 2020
10.37
10.60
10.32
10.45
10,781,505
-0.08(-0.74%)
Jan 02, 2020
11.24
11.29
10.43
10.53
19,261,208
-0.57(-5.17%)
Dec 31, 2019
10.88
11.31
10.84
11.11
11,197,071
+0.17(+1.51%)
Dec 30, 2019
10.88
11.16
10.86
10.94
11,478,226
+0.10(+0.90%)
Dec 27, 2019
11.02
11.06
10.80
10.84
14,969,529
-0.28(-2.54%)
Dec 26, 2019
11.68
11.69
11.02
11.13
17,570,948
-0.45(-3.87%)
Dec 24, 2019
11.49
11.85
11.48
11.57
8,418,787
+0.08(+0.68%)
Dec 23, 2019
11.55
11.71
11.39
11.50
13,887,536
-0.11(-0.92%)
Dec 20, 2019
12.07
12.16
11.52
11.60
44,085,984
-1.40(-10.78%)
Dec 19, 2019
13.30
13.55
12.91
13.00
12,558,750
-0.24(-1.84%)
Dec 18, 2019
13.10
13.33
12.89
13.25
10,545,525
+0.13(+0.96%)
Dec 17, 2019
12.83
13.27
12.71
13.12
13,437,528
+0.29(+2.28%)
Dec 16, 2019
13.40
13.59
12.76
12.83
19,415,864
-0.52(-3.87%)
Dec 13, 2019
13.85
13.98
13.25
13.34
14,579,031
-0.51(-3.65%)
Dec 12, 2019
13.37
14.04
13.24
13.85
14,188,349
+0.32(+2.37%)
Dec 11, 2019
13.58
14.13
13.48
13.53
13,547,281
+0.01(+0.07%)
Dec 10, 2019
13.63
13.73
13.37
13.52
10,837,468
-0.19(-1.42%)
Dec 09, 2019
13.73
14.06
13.65
13.71
12,038,374
+0.15(+1.08%)
Dec 06, 2019
13.22
13.74
13.22
13.57
15,856,550
+0.59(+4.58%)
Dec 05, 2019
13.08
13.12
12.67
12.97
9,934,810
-0.01(-0.08%)
Dec 04, 2019
12.91
13.38
12.82
12.98
13,779,264
+0.19(+1.52%)
Dec 03, 2019
12.95
12.95
12.41
12.79
15,254,377
-0.52(-3.88%)
Dec 02, 2019
12.93
13.35
12.83
13.31
12,884,186
+0.54(+4.19%)
Nov 29, 2019
13.37
13.38
12.19
12.77
24,977,126
-0.79(-5.82%)
Nov 27, 2019
13.24
13.56
13.21
13.56
7,469,097
+0.29(+2.20%)
Nov 26, 2019
13.45
13.57
13.25
13.27
8,561,713
-0.16(-1.16%)
Nov 25, 2019
13.20
13.62
13.06
13.42
11,827,050
+0.32(+2.45%)
Nov 22, 2019
12.71
13.33
12.65
13.10
12,840,947
+0.56(+4.50%)
Nov 21, 2019
12.51
12.75
12.23
12.54
7,704,533
+0.10(+0.78%)
Nov 20, 2019
12.33
12.86
12.25
12.44
12,158,302
-0.05(-0.39%)
Nov 19, 2019
13.06
13.10
12.40
12.49
9,535,550
-0.44(-3.39%)
Nov 18, 2019
12.70
13.05
12.54
12.93
9,152,525
+0.19(+1.53%)
Nov 15, 2019
12.78
13.12
12.61
12.73
8,696,893
+0.17(+1.32%)
Nov 14, 2019
12.92
13.18
12.39
12.57
13,338,838
-0.50(-3.80%)
Nov 13, 2019
13.14
13.46
12.99
13.06
10,559,307
-0.30(-2.26%)
Nov 12, 2019
13.33
13.66
13.17
13.36
11,582,927
-0.02(-0.14%)
Nov 11, 2019
12.94
13.40
12.74
13.38
11,696,509
+0.22(+1.69%)
Nov 08, 2019
13.00
13.27
12.82
13.16
9,464,305
+0.01(+0.07%)
Nov 07, 2019
12.85
13.32
12.66
13.15
17,391,152
+0.70(+5.61%)
Nov 06, 2019
12.61
12.91
12.44
12.45
11,226,641
-0.25(-1.99%)
Nov 05, 2019
13.03
13.07
12.63
12.71
13,884,687
-0.19(-1.50%)
Nov 04, 2019
13.01
13.19
12.64
12.90
17,848,196
+0.09(+0.68%)
Nov 01, 2019
11.93
13.36
11.88
12.81
48,361,280
+1.65(+14.77%)
Oct 31, 2019
11.34
11.63
11.09
11.16
13,998,628
-0.48(-4.16%)
Oct 30, 2019
11.76
11.81
11.41
11.65
10,806,234
-0.20(-1.72%)
Oct 29, 2019
11.86
12.09
11.62
11.85
11,508,615
-0.09(-0.73%)
Oct 28, 2019
11.53
12.18
11.53
11.94
18,866,790
+0.58(+5.12%)
Oct 25, 2019
10.91
11.53
10.90
11.36
18,909,020
+0.43(+3.90%)
Oct 24, 2019
10.95
10.99
10.48
10.93
13,955,171
+0.10(+0.89%)
Oct 23, 2019
10.91
11.22
10.63
10.83
18,371,540
-0.05(-0.44%)
Oct 22, 2019
10.45
10.90
10.08
10.88
18,940,490
+0.56(+5.45%)
Oct 21, 2019
10.57
10.79
10.28
10.32
13,780,956
-0.08(-0.75%)
Oct 18, 2019
10.27
10.55
10.21
10.40
13,461,030
+0.09(+0.85%)
Oct 17, 2019
10.08
10.33
9.970
10.31
32,374,636
+0.15(+1.43%)
Oct 16, 2019
10.71
11.05
10.10
10.16
37,719,132
-0.92(-8.31%)
Oct 15, 2019
10.74
11.40
10.49
11.09
16,499,879
+0.26(+2.42%)
Oct 14, 2019
10.82
11.06
10.67
10.82
12,372,938
-0.17(-1.59%)
Oct 11, 2019
10.01
11.17
10.01
11.00
34,260,868
+1.16(+11.83%)
Oct 10, 2019
9.902
10.27
9.718
9.834
26,514,498
+0.05(+0.50%)
Oct 09, 2019
10.58
10.62
9.631
9.786
35,403,604
-0.91(-8.52%)
Oct 08, 2019
10.44
10.84
10.40
10.70
10,670,862
+0.11(+1.01%)
Oct 07, 2019
10.37
10.91
10.34
10.59
11,817,974
+0.15(+1.39%)
Oct 04, 2019
10.53
10.61
10.14
10.45
11,241,189
-0.02(-0.19%)
Oct 03, 2019
10.58
10.78
10.23
10.46
12,512,834
-0.15(-1.37%)
Oct 02, 2019
11.21
11.24
10.40
10.61
23,297,750
-0.96(-8.30%)
Oct 01, 2019
11.26
12.28
11.25
11.57
31,899,928
+0.37(+3.29%)
Sep 30, 2019
10.96
11.23
10.67
11.20
11,180,571
+0.21(+1.94%)
Sep 27, 2019
10.98
11.34
10.88
10.99
13,509,904
+0.03(+0.27%)
Sep 26, 2019
11.03
11.10
10.66
10.96
12,298,348
-0.15(-1.31%)
Sep 25, 2019
10.35
11.15
10.33
11.10
17,461,632
+0.72(+6.91%)
Sep 24, 2019
10.67
10.75
10.13
10.39
13,820,033
-0.32(-2.99%)
Sep 23, 2019
9.960
10.85
9.863
10.71
17,536,296
+0.22(+2.13%)
Sep 20, 2019
10.74
10.96
10.44
10.48
20,703,742
-0.24(-2.26%)
Sep 19, 2019
10.53
11.01
10.31
10.73
46,061,096
-1.35(-11.16%)
Sep 18, 2019
12.46
12.55
11.75
12.07
12,673,387
-0.49(-3.94%)
Sep 17, 2019
12.51
12.69
12.18
12.57
10,189,919
-0.32(-2.48%)
Sep 16, 2019
12.48
13.02
12.41
12.89
8,204,393
+0.18(+1.45%)
Sep 13, 2019
13.06
13.22
12.63
12.71
9,761,879
-0.03(-0.23%)
Sep 12, 2019
12.83
12.83
12.35
12.73
13,519,772
-0.10(-0.76%)
Sep 11, 2019
12.14
12.87
11.84
12.83
17,047,258
+0.79(+6.52%)
Sep 10, 2019
11.98
12.18
11.68
12.05
11,980,205
+0.18(+1.55%)
Sep 09, 2019
11.19
11.88
11.17
11.86
14,622,013
+0.81(+7.38%)
Sep 06, 2019
11.32
11.41
11.02
11.05
7,904,467
-0.20(-1.81%)
Sep 05, 2019
11.14
11.57
11.12
11.25
11,779,453
+0.33(+3.02%)
Sep 04, 2019
10.63
11.00
10.58
10.92
11,573,421
+0.56(+5.43%)
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.