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
Evolution Petroleum Corp
(NY:
EPM
)
5.560
+0.130 (+2.39%)
Official Closing Price
Updated: 8:00 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 (%)
Apr 30, 2019
7.030
7.030
6.910
7.030
161,916
+0.03(+0.43%)
Apr 29, 2019
6.890
7.070
6.890
7.000
122,064
+0.12(+1.74%)
Apr 26, 2019
6.870
6.997
6.810
6.880
79,100
-0.05(-0.72%)
Apr 25, 2019
6.740
6.970
6.740
6.930
92,890
+0.15(+2.21%)
Apr 24, 2019
7.000
7.000
6.540
6.780
159,963
-0.18(-2.59%)
Apr 23, 2019
7.050
7.080
6.930
6.960
115,918
-0.07(-1.00%)
Apr 22, 2019
6.720
7.095
6.720
7.030
226,675
+0.15(+2.18%)
Apr 18, 2019
6.970
7.050
6.810
6.880
83,600
-0.12(-1.71%)
Apr 17, 2019
6.930
7.030
6.910
7.000
113,608
+0.09(+1.30%)
Apr 16, 2019
6.850
6.920
6.690
6.910
93,345
+0.06(+0.88%)
Apr 15, 2019
6.760
6.870
6.710
6.850
71,066
+0.06(+0.88%)
Apr 12, 2019
6.900
7.000
6.790
6.790
74,800
+0.04(+0.59%)
Apr 11, 2019
6.900
6.970
6.700
6.750
106,682
-0.18(-2.60%)
Apr 10, 2019
6.810
6.950
6.780
6.930
142,534
+0.15(+2.21%)
Apr 09, 2019
6.870
7.050
6.780
6.780
55,162
-0.13(-1.88%)
Apr 08, 2019
6.930
7.040
6.810
6.910
94,268
-0.05(-0.72%)
Apr 05, 2019
6.680
6.960
6.680
6.960
71,500
+0.26(+3.88%)
Apr 04, 2019
6.480
6.774
6.480
6.700
112,066
+0.22(+3.40%)
Apr 03, 2019
6.630
6.720
6.420
6.480
185,750
-0.18(-2.70%)
Apr 02, 2019
6.760
6.800
6.610
6.660
115,212
-0.10(-1.48%)
Apr 01, 2019
6.740
6.910
6.740
6.760
156,854
+0.01(+0.15%)
Mar 29, 2019
6.890
6.960
6.750
6.750
126,500
-0.11(-1.60%)
Mar 28, 2019
6.830
6.930
6.780
6.860
76,873
+0.04(+0.59%)
Mar 27, 2019
6.910
6.970
6.723
6.820
114,465
-0.09(-1.30%)
Mar 26, 2019
6.910
7.050
6.850
6.910
61,037
+0.04(+0.58%)
Mar 25, 2019
6.900
6.970
6.770
6.870
52,989
+0.01(+0.15%)
Mar 22, 2019
7.100
7.140
6.860
6.860
124,800
-0.32(-4.46%)
Mar 21, 2019
7.110
7.250
7.100
7.180
85,113
+0.03(+0.42%)
Mar 20, 2019
6.950
7.250
6.940
7.150
108,756
+0.20(+2.88%)
Mar 19, 2019
7.200
7.210
6.900
6.950
135,737
-0.22(-3.07%)
Mar 18, 2019
6.840
7.197
6.830
7.170
183,512
+0.33(+4.82%)
Mar 15, 2019
6.860
6.940
6.800
6.840
267,500
-0.05(-0.73%)
Mar 14, 2019
7.030
7.120
6.890
6.890
141,393
-0.23(-3.23%)
Mar 13, 2019
7.050
7.190
7.030
7.120
222,865
+0.04(+0.56%)
Mar 12, 2019
6.770
7.140
6.690
7.080
198,996
+0.29(+4.27%)
Mar 11, 2019
6.460
6.800
6.440
6.790
328,544
-0.06(-0.88%)
Mar 08, 2019
6.820
6.880
6.630
6.850
206,300
-0.03(-0.44%)
Mar 07, 2019
6.880
7.040
6.810
6.880
79,187
-0.01(-0.15%)
Mar 06, 2019
7.050
7.120
6.850
6.890
211,556
-0.23(-3.23%)
Mar 05, 2019
7.090
7.170
6.980
7.120
143,001
+0.05(+0.71%)
Mar 04, 2019
7.150
7.250
6.920
7.070
185,592
-0.16(-2.21%)
Mar 01, 2019
7.200
7.260
7.090
7.230
169,200
+0.16(+2.26%)
Feb 28, 2019
7.100
7.150
7.020
7.070
144,077
-0.04(-0.56%)
Feb 27, 2019
7.120
7.320
7.110
7.110
124,902
-0.03(-0.42%)
Feb 26, 2019
7.480
7.570
7.130
7.140
226,796
-0.44(-5.80%)
Feb 25, 2019
7.640
7.730
7.510
7.580
210,143
-0.12(-1.56%)
Feb 22, 2019
7.510
7.730
7.465
7.700
269,900
+0.12(+1.58%)
Feb 21, 2019
7.250
7.580
7.250
7.580
281,413
+0.28(+3.84%)
Feb 20, 2019
7.020
7.360
7.020
7.300
442,568
-0.15(-2.01%)
Feb 19, 2019
7.960
8.110
7.210
7.450
1,079,542
-0.50(-6.29%)
Feb 15, 2019
7.670
7.950
7.640
7.950
192,100
+0.35(+4.61%)
Feb 14, 2019
7.500
7.670
7.380
7.600
127,901
+0.10(+1.33%)
Feb 13, 2019
7.270
7.500
7.210
7.500
94,965
+0.31(+4.31%)
Feb 12, 2019
7.420
7.490
7.150
7.190
176,470
-0.14(-1.91%)
Feb 11, 2019
7.410
7.410
7.200
7.330
149,568
+0.05(+0.69%)
Feb 08, 2019
7.320
7.320
6.980
7.280
117,200
+0.13(+1.82%)
Feb 07, 2019
7.200
7.260
6.920
7.150
156,843
-0.07(-0.97%)
Feb 06, 2019
7.320
7.320
7.210
7.220
87,172
-0.05(-0.69%)
Feb 05, 2019
7.430
7.490
7.200
7.270
120,049
-0.18(-2.42%)
Feb 04, 2019
7.350
7.460
7.210
7.450
157,775
+0.10(+1.36%)
Feb 01, 2019
7.450
7.570
7.270
7.350
87,700
-0.12(-1.61%)
Jan 31, 2019
7.570
7.650
7.360
7.470
138,616
-0.07(-0.93%)
Jan 30, 2019
7.510
7.612
7.380
7.540
223,009
+0.07(+0.94%)
Jan 29, 2019
7.440
7.570
7.360
7.470
101,906
+0.06(+0.81%)
Jan 28, 2019
7.300
7.450
7.270
7.410
141,965
+0.00(+0.00%)
Jan 25, 2019
7.480
7.590
7.380
7.410
211,100
+0.01(+0.14%)
Jan 24, 2019
7.300
7.470
7.300
7.400
73,109
+0.06(+0.82%)
Jan 23, 2019
7.470
7.530
7.310
7.340
138,071
-0.10(-1.34%)
Jan 22, 2019
7.640
7.720
7.390
7.440
210,921
-0.25(-3.25%)
Jan 18, 2019
7.630
7.730
7.480
7.690
137,100
+0.17(+2.26%)
Jan 17, 2019
7.330
7.600
7.330
7.520
105,369
+0.08(+1.08%)
Jan 16, 2019
7.620
7.650
7.400
7.440
129,831
-0.15(-1.98%)
Jan 15, 2019
7.480
7.660
7.470
7.590
87,523
+0.10(+1.34%)
Jan 14, 2019
7.370
7.670
7.290
7.490
156,879
-0.16(-2.09%)
Jan 11, 2019
7.770
7.860
7.490
7.650
241,100
-0.24(-3.04%)
Jan 10, 2019
7.760
7.901
7.640
7.890
129,145
+0.02(+0.25%)
Jan 09, 2019
7.840
8.090
7.670
7.870
180,179
+0.13(+1.68%)
Jan 08, 2019
7.770
7.770
7.550
7.740
155,063
+0.07(+0.91%)
Jan 07, 2019
7.390
7.740
7.307
7.670
201,007
+0.26(+3.51%)
Jan 04, 2019
7.240
7.480
7.050
7.410
175,500
+0.35(+4.96%)
Jan 03, 2019
7.250
7.310
6.960
7.060
224,600
-0.09(-1.26%)
Jan 02, 2019
6.800
7.220
6.491
7.150
181,241
+0.33(+4.84%)
Dec 31, 2018
7.000
7.200
6.750
6.820
278,000
-0.15(-2.15%)
Dec 28, 2018
6.900
7.050
6.750
6.970
201,500
+0.07(+1.01%)
Dec 27, 2018
6.600
6.920
6.600
6.900
192,709
+0.05(+0.73%)
Dec 26, 2018
6.260
6.880
6.189
6.850
321,514
+0.68(+11.02%)
Dec 24, 2018
6.360
6.500
6.170
6.170
136,300
-0.35(-5.37%)
Dec 21, 2018
6.470
6.620
6.360
6.520
305,900
-0.04(-0.61%)
Dec 20, 2018
6.740
6.990
6.510
6.560
214,639
-0.40(-5.75%)
Dec 19, 2018
6.640
7.170
6.640
6.960
219,514
+0.32(+4.82%)
Dec 18, 2018
6.960
7.070
6.590
6.640
253,123
-0.35(-5.01%)
Dec 17, 2018
7.120
7.300
6.940
6.990
229,102
-0.11(-1.55%)
Dec 14, 2018
7.410
7.500
6.950
7.100
263,400
-0.38(-5.08%)
Dec 13, 2018
7.660
7.770
7.410
7.480
148,978
-0.33(-4.23%)
Dec 12, 2018
7.970
8.060
7.780
7.810
130,067
+0.01(+0.13%)
Dec 11, 2018
7.910
7.980
7.480
7.800
335,652
-0.05(-0.64%)
Dec 10, 2018
8.110
8.330
7.710
7.850
212,760
-0.37(-4.50%)
Dec 07, 2018
8.400
8.490
8.220
8.220
94,900
-0.06(-0.72%)
Dec 06, 2018
8.500
8.500
7.980
8.280
211,714
-0.24(-2.82%)
Dec 04, 2018
8.940
9.140
8.430
8.520
158,100
-0.50(-5.54%)
Dec 03, 2018
8.940
9.040
8.790
9.020
287,107
+0.31(+3.56%)
Nov 30, 2018
8.700
8.950
8.350
8.710
258,600
+0.01(+0.11%)
Nov 29, 2018
8.770
9.000
8.660
8.700
185,245
-0.09(-1.02%)
Nov 28, 2018
9.000
9.000
8.690
8.790
225,307
-0.16(-1.79%)
Nov 27, 2018
9.000
9.020
8.760
8.950
188,546
+0.03(+0.34%)
Nov 26, 2018
8.830
9.050
8.610
8.920
370,179
+0.11(+1.25%)
Nov 23, 2018
9.120
9.170
8.740
8.810
130,500
-0.50(-5.37%)
Nov 21, 2018
9.310
9.310
9.310
0
+0.21(+2.31%)
Nov 20, 2018
9.290
9.510
9.090
9.100
203,198
-0.52(-5.41%)
Nov 19, 2018
9.700
9.850
9.480
9.620
157,579
-0.04(-0.41%)
Nov 16, 2018
9.700
9.900
9.550
9.660
211,600
-0.02(-0.21%)
Nov 15, 2018
9.620
9.880
9.350
9.680
237,318
+0.11(+1.15%)
Nov 14, 2018
9.650
9.780
9.470
9.570
251,788
+0.08(+0.84%)
Nov 13, 2018
9.550
9.660
9.278
9.490
232,992
+0.03(+0.32%)
Nov 12, 2018
9.310
9.645
9.137
9.460
200,915
+0.06(+0.64%)
Nov 09, 2018
9.950
9.950
9.350
9.400
156,800
-0.60(-6.00%)
Nov 08, 2018
10.35
10.54
9.750
10.00
176,202
-0.08(-0.79%)
Nov 07, 2018
10.00
10.14
9.870
10.08
171,507
+0.22(+2.23%)
Nov 06, 2018
9.920
10.07
9.670
9.860
95,386
-0.13(-1.30%)
Nov 05, 2018
10.00
10.12
9.880
9.990
136,755
+0.05(+0.50%)
Nov 02, 2018
9.930
10.06
9.820
9.940
180,500
+0.09(+0.91%)
Nov 01, 2018
10.36
10.44
9.790
9.850
250,035
-0.45(-4.37%)
Oct 31, 2018
10.16
10.85
10.14
10.30
565,913
+0.25(+2.49%)
Oct 30, 2018
9.500
10.06
9.500
10.05
187,108
+0.16(+1.62%)
Oct 29, 2018
10.20
10.40
9.810
9.890
215,909
-0.35(-3.42%)
Oct 26, 2018
10.03
10.49
10.02
10.24
232,500
+0.06(+0.59%)
Oct 25, 2018
9.900
10.33
9.851
10.18
281,934
+0.22(+2.21%)
Oct 24, 2018
11.20
11.20
9.950
9.960
339,005
-1.09(-9.86%)
Oct 23, 2018
11.09
11.14
10.65
11.05
221,054
-0.09(-0.81%)
Oct 22, 2018
11.24
11.24
11.09
11.14
169,710
+0.02(+0.18%)
Oct 19, 2018
11.25
11.46
11.09
11.12
179,600
-0.10(-0.89%)
Oct 18, 2018
11.35
11.35
11.18
11.22
167,529
-0.21(-1.84%)
Oct 17, 2018
11.63
11.63
11.28
11.43
212,872
-0.19(-1.64%)
Oct 16, 2018
11.52
11.75
11.34
11.62
198,542
+0.20(+1.75%)
Oct 15, 2018
11.44
11.48
10.88
11.42
262,740
+0.37(+3.35%)
Oct 12, 2018
11.15
11.43
10.88
11.05
236,900
+0.06(+0.55%)
Oct 11, 2018
11.60
11.84
10.86
10.99
408,174
-0.56(-4.85%)
Oct 10, 2018
12.39
12.44
11.54
11.55
565,517
-0.77(-6.25%)
Oct 09, 2018
12.13
12.83
12.13
12.32
483,602
+0.33(+2.75%)
Oct 08, 2018
11.65
12.15
11.45
11.99
630,868
+0.99(+9.00%)
Oct 05, 2018
11.06
11.14
10.87
11.00
210,100
-0.13(-1.17%)
Oct 04, 2018
11.25
11.30
10.99
11.13
300,087
-0.02(-0.18%)
Oct 03, 2018
11.13
11.19
11.04
11.15
201,629
+0.08(+0.72%)
Oct 02, 2018
11.33
11.35
11.05
11.07
116,621
-0.17(-1.51%)
Oct 01, 2018
11.39
11.39
11.16
11.24
275,374
+0.19(+1.72%)
Sep 28, 2018
10.95
11.10
10.90
11.05
133,300
+0.15(+1.38%)
Sep 27, 2018
10.90
10.95
10.80
10.90
65,246
+0.05(+0.46%)
Sep 26, 2018
11.25
11.34
10.75
10.85
154,471
-0.40(-3.56%)
Sep 25, 2018
11.15
11.30
11.12
11.25
177,835
+0.25(+2.27%)
Sep 24, 2018
11.20
11.25
10.95
11.00
264,153
-0.20(-1.79%)
Sep 21, 2018
10.80
11.45
10.75
11.20
428,200
+0.40(+3.70%)
Sep 20, 2018
10.65
10.90
10.65
10.80
176,111
+0.15(+1.41%)
Sep 19, 2018
10.95
11.00
10.65
10.65
285,438
-0.15(-1.39%)
Sep 18, 2018
10.35
11.10
10.35
10.80
842,585
+0.55(+5.37%)
Sep 17, 2018
10.65
10.65
10.15
10.25
205,603
+0.25(+2.50%)
Sep 14, 2018
10.00
10.50
10.00
10.00
209,300
+0.05(+0.50%)
Sep 13, 2018
10.05
10.15
9.850
9.950
166,006
-0.15(-1.49%)
Sep 12, 2018
10.15
10.20
10.00
10.10
267,301
+0.10(+1.00%)
Sep 11, 2018
10.05
10.15
9.950
10.00
310,175
+0.00(+0.00%)
Sep 10, 2018
10.00
10.20
9.925
10.00
213,276
+0.05(+0.50%)
Sep 07, 2018
9.850
10.30
9.600
9.950
138,700
+0.20(+2.05%)
Sep 06, 2018
10.00
10.05
9.750
9.750
99,667
-0.25(-2.50%)
Sep 05, 2018
9.850
10.05
9.750
10.00
81,594
+0.10(+1.01%)
Sep 04, 2018
10.15
10.15
9.850
9.900
96,681
-0.15(-1.49%)
Aug 31, 2018
10.05
10.05
10.05
0
+0.05(+0.50%)
Aug 30, 2018
10.00
10.15
9.900
10.00
166,735
+0.05(+0.50%)
Aug 29, 2018
9.750
9.975
9.700
9.950
98,422
+0.20(+2.05%)
Aug 28, 2018
9.650
9.750
9.650
9.750
74,085
+0.10(+1.04%)
Aug 27, 2018
10.10
10.10
9.650
9.650
147,512
-0.30(-3.02%)
Aug 24, 2018
9.900
10.05
9.900
9.950
101,300
+0.05(+0.51%)
Aug 23, 2018
10.00
10.05
9.900
9.900
134,791
-0.10(-1.00%)
Aug 22, 2018
9.950
10.10
9.950
10.00
99,801
+0.05(+0.50%)
Aug 21, 2018
9.900
10.10
9.850
9.950
101,671
+0.00(+0.00%)
Aug 20, 2018
10.00
10.15
9.800
9.950
93,633
+0.05(+0.51%)
Aug 17, 2018
9.950
10.00
9.800
9.900
64,100
-0.05(-0.50%)
Aug 16, 2018
10.00
10.15
9.800
9.950
151,528
-0.05(-0.50%)
Aug 15, 2018
9.700
10.05
9.650
10.00
200,184
-0.15(-1.48%)
Aug 14, 2018
10.00
10.25
9.950
10.15
146,877
+0.15(+1.50%)
Aug 13, 2018
10.15
10.30
10.00
10.00
105,807
-0.25(-2.44%)
Aug 10, 2018
10.20
10.40
10.20
10.25
94,100
+0.00(+0.00%)
Aug 09, 2018
10.20
10.30
10.20
10.25
138,039
+0.00(+0.00%)
Aug 08, 2018
10.40
10.40
10.20
10.25
90,486
-0.15(-1.44%)
Aug 07, 2018
10.70
10.70
10.15
10.40
165,165
-0.20(-1.89%)
Aug 06, 2018
10.50
10.70
10.50
10.60
103,634
+0.10(+0.95%)
Aug 03, 2018
10.55
10.70
10.45
10.50
93,900
-0.15(-1.41%)
Aug 02, 2018
10.60
10.80
10.51
10.65
154,344
-0.05(-0.47%)
Aug 01, 2018
10.80
10.80
10.50
10.70
125,665
-0.05(-0.47%)
Jul 31, 2018
10.75
10.85
10.65
10.75
121,639
+0.05(+0.47%)
Jul 30, 2018
10.45
10.85
10.40
10.70
213,147
+0.10(+0.94%)
Jul 27, 2018
10.95
10.95
10.55
10.60
104,100
-0.40(-3.64%)
Jul 26, 2018
10.85
11.05
10.85
11.00
198,573
+0.15(+1.38%)
Jul 25, 2018
11.00
11.00
10.80
10.85
234,966
-0.10(-0.91%)
Jul 24, 2018
10.90
11.15
10.85
10.95
144,573
+0.10(+0.92%)
Jul 23, 2018
10.65
11.05
10.65
10.85
188,187
-0.15(-1.36%)
Jul 20, 2018
11.10
11.20
10.75
11.00
183,577
+0.05(+0.46%)
Jul 19, 2018
11.00
11.00
10.52
10.95
269,848
-0.20(-1.79%)
Jul 18, 2018
10.95
11.20
10.86
11.15
108,463
+0.10(+0.90%)
Jul 17, 2018
11.00
11.20
10.75
11.05
104,828
-0.10(-0.90%)
Jul 16, 2018
11.30
11.35
10.82
11.15
197,964
-0.15(-1.33%)
Jul 13, 2018
11.10
11.47
11.10
11.30
173,383
+0.20(+1.80%)
Jul 12, 2018
11.15
11.35
11.00
11.10
272,466
-0.10(-0.89%)
Jul 11, 2018
11.45
11.50
11.05
11.20
278,083
-0.35(-3.03%)
Jul 10, 2018
11.95
12.00
11.53
11.55
284,231
-0.30(-2.53%)
Jul 09, 2018
11.70
12.00
11.45
11.85
403,712
+0.35(+3.04%)
Jul 06, 2018
11.25
11.50
11.00
11.50
176,181
+0.35(+3.14%)
Jul 05, 2018
11.20
11.22
10.95
11.15
173,557
+0.10(+0.90%)
Jul 03, 2018
11.05
11.05
11.05
0
+0.05(+0.45%)
Jul 02, 2018
10.10
11.10
9.850
11.00
398,590
+1.15(+11.68%)
Jun 29, 2018
10.10
9.800
9.850
258,986
-0.20(-1.99%)
Jun 28, 2018
10.30
10.50
9.950
10.05
188,020
-0.25(-2.43%)
Jun 27, 2018
10.25
10.45
10.20
10.30
197,272
+0.05(+0.49%)
Jun 26, 2018
10.05
10.25
9.900
10.25
281,960
+0.20(+1.99%)
Jun 25, 2018
10.30
10.30
9.950
10.05
244,691
-0.20(-1.95%)
Jun 22, 2018
9.900
10.25
9.800
10.25
831,865
+0.50(+5.13%)
Jun 21, 2018
10.05
10.05
9.700
9.750
173,588
-0.25(-2.50%)
Jun 20, 2018
10.00
10.10
9.900
10.00
195,016
+0.15(+1.52%)
Jun 19, 2018
9.750
10.05
9.750
9.850
170,866
+0.00(+0.00%)
Jun 18, 2018
9.800
10.15
9.750
9.850
156,558
+0.10(+1.03%)
Jun 15, 2018
9.925
9.850
9.750
127,973
-0.10(-1.02%)
Jun 14, 2018
9.800
10.00
9.675
9.850
170,823
-0.05(-0.51%)
Jun 13, 2018
10.10
10.25
9.850
9.900
213,931
-0.20(-1.98%)
Jun 12, 2018
10.05
10.15
9.900
10.10
215,844
+0.10(+1.00%)
Jun 11, 2018
10.05
10.05
9.800
10.00
304,796
+0.05(+0.50%)
Jun 08, 2018
9.850
10.05
9.700
9.950
229,364
+0.20(+2.05%)
Jun 07, 2018
10.05
10.20
9.650
9.750
267,446
-0.15(-1.52%)
Jun 06, 2018
9.825
9.900
238,190
+0.00(+0.00%)
Jun 05, 2018
10.15
10.15
9.800
9.900
426,193
-0.15(-1.49%)
Jun 04, 2018
10.00
10.25
9.950
10.05
671,834
+0.10(+1.01%)
Jun 01, 2018
9.500
9.950
9.400
9.950
242,731
+0.45(+4.74%)
May 31, 2018
9.750
9.800
9.500
9.500
183,493
-0.15(-1.55%)
May 30, 2018
9.700
9.750
9.550
9.650
201,557
+0.05(+0.52%)
May 29, 2018
9.350
9.700
9.350
9.600
149,315
+0.25(+2.67%)
May 25, 2018
9.350
9.350
9.350
0
-0.10(-1.06%)
May 24, 2018
9.350
9.500
9.200
9.450
205,719
+0.05(+0.53%)
May 23, 2018
9.450
9.650
9.350
9.400
96,253
-0.05(-0.53%)
May 22, 2018
9.800
9.800
9.300
9.450
202,730
-0.30(-3.08%)
May 21, 2018
9.300
9.750
9.200
9.750
359,652
+0.60(+6.56%)
May 18, 2018
9.400
9.430
9.150
9.150
259,208
-0.25(-2.66%)
May 17, 2018
9.300
9.400
9.300
9.400
120,754
+0.15(+1.62%)
May 16, 2018
9.300
9.350
9.200
9.250
96,856
+0.05(+0.54%)
May 15, 2018
9.350
9.350
9.150
9.200
146,690
+0.05(+0.55%)
May 14, 2018
9.300
9.350
9.100
9.150
471,172
+0.25(+2.81%)
May 11, 2018
9.100
9.150
8.900
8.900
99,778
-0.20(-2.20%)
May 10, 2018
9.400
9.400
9.050
9.100
99,701
-0.05(-0.55%)
May 09, 2018
8.950
9.300
8.450
9.150
175,019
+0.10(+1.10%)
May 08, 2018
9.150
9.300
8.950
9.050
196,510
-0.15(-1.63%)
May 07, 2018
9.400
9.500
8.900
9.200
144,200
-0.20(-2.13%)
May 04, 2018
9.300
9.500
9.250
9.400
137,487
+0.05(+0.53%)
May 03, 2018
9.300
9.350
9.150
9.350
116,337
+0.10(+1.08%)
May 02, 2018
9.250
9.350
9.100
9.250
95,315
+0.10(+1.09%)
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.