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
Corporacion America Airports Sa
(NY:
CAAP
)
18.38
+0.39 (+2.17%)
Official Closing Price
Updated: 7:00 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, 2020
2.500
2.600
2.450
2.550
321,812
+0.03(+1.19%)
Apr 29, 2020
2.570
2.790
2.445
2.520
474,503
+0.10(+4.13%)
Apr 28, 2020
2.490
2.520
2.340
2.420
513,074
+0.03(+1.26%)
Apr 27, 2020
2.220
2.391
2.150
2.390
414,068
+0.24(+11.16%)
Apr 24, 2020
2.090
2.180
1.950
2.150
344,700
+0.06(+2.87%)
Apr 23, 2020
2.060
2.205
2.000
2.090
412,233
+0.04(+1.95%)
Apr 22, 2020
1.980
2.090
1.890
2.050
448,140
+0.10(+5.13%)
Apr 21, 2020
1.940
2.095
1.860
1.950
795,903
-0.13(-6.25%)
Apr 20, 2020
1.760
2.120
1.720
2.080
1,206,723
+0.23(+12.43%)
Apr 17, 2020
1.900
1.950
1.730
1.850
720,100
+0.09(+5.11%)
Apr 16, 2020
1.860
1.917
1.720
1.760
456,814
-0.10(-5.38%)
Apr 15, 2020
2.000
2.060
1.840
1.860
593,474
-0.13(-6.53%)
Apr 14, 2020
2.000
2.110
1.930
1.990
446,972
+0.13(+6.99%)
Apr 13, 2020
2.060
2.060
1.820
1.860
273,286
-0.20(-9.71%)
Apr 09, 2020
2.050
2.240
1.970
2.060
350,800
-0.09(-4.19%)
Apr 08, 2020
2.180
2.280
2.020
2.150
597,027
+0.17(+8.59%)
Apr 07, 2020
1.810
2.280
1.770
1.980
1,277,570
+0.20(+11.24%)
Apr 06, 2020
1.750
2.050
1.680
1.780
670,904
+0.10(+5.95%)
Apr 03, 2020
1.780
1.800
1.610
1.680
575,000
-0.11(-6.15%)
Apr 02, 2020
1.750
1.830
1.710
1.790
396,923
+0.01(+0.56%)
Apr 01, 2020
1.780
1.880
1.720
1.780
321,649
-0.07(-3.78%)
Mar 31, 2020
1.880
1.980
1.800
1.850
409,759
-0.03(-1.60%)
Mar 30, 2020
2.000
2.060
1.810
1.880
200,279
-0.13(-6.47%)
Mar 27, 2020
2.300
2.300
2.000
2.010
240,200
-0.33(-14.10%)
Mar 26, 2020
2.300
2.500
2.230
2.340
499,323
+0.16(+7.34%)
Mar 25, 2020
1.770
2.300
1.770
2.180
472,216
+0.41(+23.16%)
Mar 24, 2020
1.860
1.975
1.740
1.770
461,955
+0.02(+1.14%)
Mar 23, 2020
1.780
1.830
1.710
1.750
254,716
-0.01(-0.57%)
Mar 20, 2020
1.880
2.140
1.720
1.760
490,800
+0.03(+1.73%)
Mar 19, 2020
1.850
1.930
1.710
1.730
236,387
-0.12(-6.49%)
Mar 18, 2020
2.000
2.000
1.700
1.850
177,888
-0.26(-12.32%)
Mar 17, 2020
2.160
2.250
1.730
2.110
707,174
+0.33(+18.54%)
Mar 16, 2020
2.600
2.800
1.700
1.780
850,519
-0.96(-35.04%)
Mar 13, 2020
2.900
2.925
2.620
2.740
268,800
+0.02(+0.74%)
Mar 12, 2020
2.950
3.180
2.620
2.720
420,732
-0.75(-21.61%)
Mar 11, 2020
3.620
3.690
3.420
3.470
284,501
-0.27(-7.22%)
Mar 10, 2020
3.660
3.810
3.520
3.740
212,082
+0.23(+6.55%)
Mar 09, 2020
3.990
4.070
3.270
3.510
294,150
-0.59(-14.39%)
Mar 06, 2020
3.990
4.250
3.990
4.100
223,500
+0.05(+1.23%)
Mar 05, 2020
4.070
4.105
4.000
4.050
180,999
-0.08(-1.94%)
Mar 04, 2020
4.250
4.310
4.060
4.130
329,999
-0.07(-1.67%)
Mar 03, 2020
4.230
4.380
4.000
4.200
234,604
-0.03(-0.71%)
Mar 02, 2020
4.340
4.429
4.040
4.230
435,071
-0.04(-0.94%)
Feb 28, 2020
4.400
4.430
4.240
4.270
286,000
-0.24(-5.32%)
Feb 27, 2020
4.520
4.550
4.295
4.510
394,969
-0.17(-3.63%)
Feb 26, 2020
4.870
4.920
4.600
4.680
340,808
-0.15(-3.11%)
Feb 25, 2020
4.900
4.940
4.710
4.830
311,765
-0.13(-2.62%)
Feb 24, 2020
4.980
5.000
4.700
4.960
304,997
-0.24(-4.62%)
Feb 21, 2020
5.210
5.230
5.165
5.200
127,500
-0.03(-0.57%)
Feb 20, 2020
5.210
5.410
5.190
5.230
141,609
-0.03(-0.57%)
Feb 19, 2020
5.190
5.384
5.190
5.260
154,479
+0.03(+0.57%)
Feb 18, 2020
5.290
5.300
5.150
5.230
133,377
-0.06(-1.13%)
Feb 14, 2020
5.100
5.350
5.100
5.290
136,600
+0.21(+4.13%)
Feb 13, 2020
5.250
5.260
5.010
5.080
144,344
-0.21(-3.97%)
Feb 12, 2020
5.400
5.450
5.170
5.290
204,233
+0.00(+0.00%)
Feb 11, 2020
5.410
5.455
5.210
5.290
100,424
-0.08(-1.49%)
Feb 10, 2020
5.470
5.490
5.350
5.370
47,915
-0.13(-2.36%)
Feb 07, 2020
5.440
5.560
5.370
5.500
160,300
+0.04(+0.73%)
Feb 06, 2020
5.400
5.560
5.360
5.460
107,339
+0.06(+1.11%)
Feb 05, 2020
5.500
5.610
5.260
5.400
155,289
-0.01(-0.18%)
Feb 04, 2020
5.200
5.505
5.100
5.410
511,404
+0.22(+4.24%)
Feb 03, 2020
5.190
5.360
5.180
5.190
454,088
+0.00(+0.00%)
Jan 31, 2020
5.500
5.500
5.150
5.190
261,200
-0.32(-5.81%)
Jan 30, 2020
5.490
5.600
5.330
5.510
137,468
-0.07(-1.25%)
Jan 29, 2020
5.690
5.850
5.570
5.580
279,085
-0.09(-1.59%)
Jan 28, 2020
5.430
5.790
5.430
5.670
269,556
+0.37(+6.98%)
Jan 27, 2020
5.390
5.400
5.210
5.300
162,686
-0.19(-3.46%)
Jan 24, 2020
5.820
5.820
5.460
5.490
114,500
-0.25(-4.36%)
Jan 23, 2020
5.630
5.832
5.508
5.740
174,120
+0.08(+1.41%)
Jan 22, 2020
5.650
5.750
5.590
5.660
137,598
+0.06(+1.07%)
Jan 21, 2020
5.940
5.940
5.590
5.600
152,609
-0.34(-5.72%)
Jan 17, 2020
6.000
6.100
5.940
5.940
91,600
-0.05(-0.83%)
Jan 16, 2020
5.880
6.160
5.880
5.990
327,385
+0.12(+2.04%)
Jan 15, 2020
5.800
5.960
5.660
5.870
289,361
+0.00(+0.00%)
Jan 14, 2020
5.980
6.020
5.770
5.870
130,901
-0.13(-2.17%)
Jan 13, 2020
6.000
6.165
5.930
6.000
126,554
+0.00(+0.00%)
Jan 10, 2020
6.010
6.065
5.750
6.000
180,100
+0.01(+0.17%)
Jan 09, 2020
5.850
6.020
5.740
5.990
164,063
+0.18(+3.10%)
Jan 08, 2020
5.780
5.890
5.644
5.810
227,772
+0.03(+0.52%)
Jan 07, 2020
6.060
6.100
5.700
5.780
398,616
-0.30(-4.93%)
Jan 06, 2020
6.500
6.500
6.025
6.080
543,403
-0.36(-5.59%)
Jan 03, 2020
6.150
6.475
6.110
6.440
342,100
+0.15(+2.38%)
Jan 02, 2020
6.100
6.340
6.050
6.290
349,915
+0.29(+4.83%)
Dec 31, 2019
6.010
6.100
5.880
6.000
184,300
+0.00(+0.00%)
Dec 30, 2019
5.700
6.040
5.590
6.000
571,812
+0.32(+5.63%)
Dec 27, 2019
6.000
6.050
5.630
5.680
485,400
-0.33(-5.49%)
Dec 26, 2019
6.050
6.150
5.980
6.010
311,254
+0.04(+0.67%)
Dec 24, 2019
5.900
6.170
5.830
5.970
357,200
+0.14(+2.40%)
Dec 23, 2019
5.490
5.870
5.420
5.830
326,758
+0.43(+7.96%)
Dec 20, 2019
5.400
5.710
5.344
5.400
442,500
+0.05(+0.93%)
Dec 19, 2019
5.170
5.460
5.100
5.350
368,585
+0.19(+3.68%)
Dec 18, 2019
5.160
5.290
5.050
5.160
623,056
+0.06(+1.18%)
Dec 17, 2019
5.270
5.316
4.930
5.100
555,709
-0.20(-3.77%)
Dec 16, 2019
5.150
5.580
5.125
5.300
676,107
+0.15(+2.91%)
Dec 13, 2019
5.240
5.480
5.100
5.150
1,380,100
+0.00(+0.00%)
Dec 12, 2019
4.750
5.150
4.510
5.150
393,260
+0.38(+7.97%)
Dec 11, 2019
4.780
5.070
4.760
4.770
529,994
+0.02(+0.42%)
Dec 10, 2019
4.640
4.830
4.640
4.750
516,507
+0.19(+4.17%)
Dec 09, 2019
4.330
4.670
4.320
4.560
600,658
+0.34(+8.06%)
Dec 06, 2019
3.980
4.240
3.980
4.220
427,500
+0.25(+6.30%)
Dec 05, 2019
3.990
4.110
3.970
3.970
165,311
-0.02(-0.50%)
Dec 04, 2019
4.010
4.130
3.990
3.990
160,469
-0.03(-0.75%)
Dec 03, 2019
4.070
4.130
3.980
4.020
111,234
-0.08(-1.95%)
Dec 02, 2019
4.330
4.380
4.100
4.100
215,583
-0.23(-5.31%)
Nov 29, 2019
4.320
4.400
4.090
4.330
380,600
+0.08(+1.88%)
Nov 27, 2019
4.220
4.350
4.150
4.250
590,100
+0.05(+1.19%)
Nov 26, 2019
4.000
4.210
4.000
4.200
309,509
+0.15(+3.70%)
Nov 25, 2019
3.780
4.165
3.760
4.050
595,096
+0.23(+6.02%)
Nov 22, 2019
3.860
4.130
3.730
3.820
456,400
-0.16(-4.02%)
Nov 21, 2019
4.020
4.112
3.900
3.980
167,970
-0.05(-1.24%)
Nov 20, 2019
4.030
4.190
3.940
4.030
366,559
+0.03(+0.75%)
Nov 19, 2019
3.780
4.070
3.780
4.000
365,347
+0.20(+5.26%)
Nov 18, 2019
3.830
3.950
3.770
3.800
331,459
+0.00(+0.00%)
Nov 15, 2019
3.920
3.950
3.760
3.800
659,400
-0.07(-1.81%)
Nov 14, 2019
3.860
4.000
3.860
3.870
154,011
-0.01(-0.26%)
Nov 13, 2019
4.010
4.010
3.860
3.880
140,825
-0.12(-3.00%)
Nov 12, 2019
4.100
4.160
3.980
4.000
131,685
-0.10(-2.44%)
Nov 11, 2019
4.180
4.240
4.100
4.100
105,024
-0.05(-1.20%)
Nov 08, 2019
4.230
4.230
4.050
4.150
98,600
-0.10(-2.35%)
Nov 07, 2019
4.180
4.480
4.150
4.250
539,951
+0.22(+5.46%)
Nov 06, 2019
4.290
4.320
4.010
4.030
80,241
-0.25(-5.84%)
Nov 05, 2019
4.170
4.440
4.150
4.280
820,856
+0.11(+2.64%)
Nov 04, 2019
3.980
4.300
3.980
4.170
721,048
+0.19(+4.77%)
Nov 01, 2019
3.960
4.110
3.901
3.980
158,900
+0.02(+0.51%)
Oct 31, 2019
3.940
4.030
3.900
3.960
113,297
+0.03(+0.76%)
Oct 30, 2019
4.010
4.030
3.900
3.930
207,624
-0.08(-2.00%)
Oct 29, 2019
4.010
4.120
3.810
4.010
460,203
+0.02(+0.50%)
Oct 28, 2019
4.090
4.260
3.960
3.990
169,326
-0.05(-1.24%)
Oct 25, 2019
4.020
4.130
3.950
4.040
1,031,400
+0.03(+0.75%)
Oct 24, 2019
4.200
4.200
3.960
4.010
228,543
-0.17(-4.07%)
Oct 23, 2019
4.230
4.260
4.100
4.180
228,077
-0.07(-1.65%)
Oct 22, 2019
4.280
4.340
4.230
4.250
88,495
+0.01(+0.24%)
Oct 21, 2019
4.250
4.310
4.230
4.240
223,075
+0.01(+0.24%)
Oct 18, 2019
4.300
4.410
4.210
4.230
434,200
-0.04(-0.94%)
Oct 17, 2019
4.420
4.460
4.230
4.270
107,907
-0.10(-2.29%)
Oct 16, 2019
4.510
4.550
4.340
4.370
72,692
-0.12(-2.67%)
Oct 15, 2019
4.510
4.645
4.370
4.490
132,339
+0.00(+0.00%)
Oct 14, 2019
4.550
4.645
4.460
4.490
66,172
-0.06(-1.32%)
Oct 11, 2019
4.530
4.616
4.490
4.550
132,100
+0.05(+1.11%)
Oct 10, 2019
4.490
4.565
4.420
4.500
71,339
+0.04(+0.90%)
Oct 09, 2019
4.450
4.530
4.370
4.460
105,623
+0.01(+0.22%)
Oct 08, 2019
4.560
4.604
4.320
4.450
100,116
-0.17(-3.68%)
Oct 07, 2019
4.640
4.780
4.610
4.620
89,271
-0.04(-0.86%)
Oct 04, 2019
4.530
4.680
4.530
4.660
129,800
+0.11(+2.42%)
Oct 03, 2019
4.540
4.650
4.520
4.550
92,566
-0.02(-0.44%)
Oct 02, 2019
4.530
4.770
4.380
4.570
200,391
+0.01(+0.22%)
Oct 01, 2019
4.500
4.630
4.490
4.560
190,291
+0.03(+0.66%)
Sep 30, 2019
4.550
4.650
4.400
4.530
184,642
-0.02(-0.44%)
Sep 27, 2019
4.430
4.630
4.430
4.550
287,800
+0.15(+3.41%)
Sep 26, 2019
4.600
4.690
4.360
4.400
243,126
-0.18(-3.93%)
Sep 25, 2019
4.630
4.800
4.560
4.580
226,075
-0.07(-1.51%)
Sep 24, 2019
4.760
4.846
4.610
4.650
51,929
-0.11(-2.31%)
Sep 23, 2019
4.930
4.940
4.690
4.760
214,081
-0.23(-4.61%)
Sep 20, 2019
5.050
5.160
4.970
4.990
34,300
-0.16(-3.11%)
Sep 19, 2019
5.250
5.250
5.075
5.150
56,720
-0.15(-2.83%)
Sep 18, 2019
5.130
5.360
5.130
5.300
45,663
+0.09(+1.73%)
Sep 17, 2019
5.120
5.250
5.060
5.210
89,734
+0.00(+0.00%)
Sep 16, 2019
5.200
5.260
4.960
5.210
106,307
-0.03(-0.57%)
Sep 13, 2019
5.260
5.380
5.200
5.240
111,200
-0.03(-0.57%)
Sep 12, 2019
5.340
5.450
5.250
5.270
216,365
-0.10(-1.86%)
Sep 11, 2019
5.380
5.480
5.200
5.370
291,273
+0.02(+0.37%)
Sep 10, 2019
5.180
5.430
5.180
5.350
502,068
+0.15(+2.88%)
Sep 09, 2019
5.310
5.440
5.190
5.200
171,543
-0.11(-2.07%)
Sep 06, 2019
5.010
5.587
5.010
5.310
559,300
+0.27(+5.36%)
Sep 05, 2019
4.960
5.260
4.960
5.040
269,747
+0.10(+2.02%)
Sep 04, 2019
4.740
5.000
4.730
4.940
162,468
+0.22(+4.66%)
Sep 03, 2019
4.880
4.990
4.660
4.720
451,801
-0.19(-3.87%)
Aug 30, 2019
5.020
5.130
4.860
4.910
172,500
-0.10(-2.00%)
Aug 29, 2019
5.190
5.190
4.930
5.010
282,949
-0.16(-3.09%)
Aug 28, 2019
5.130
5.300
5.020
5.170
255,192
-0.15(-2.82%)
Aug 27, 2019
5.520
5.560
5.000
5.320
581,753
-0.18(-3.27%)
Aug 26, 2019
5.780
5.830
5.420
5.500
236,992
-0.25(-4.35%)
Aug 23, 2019
6.480
6.500
5.360
5.750
564,100
-0.07(-1.20%)
Aug 22, 2019
5.670
6.000
5.540
5.820
884,175
+0.28(+5.05%)
Aug 21, 2019
5.480
5.610
5.460
5.540
132,677
+0.02(+0.36%)
Aug 20, 2019
5.820
5.820
5.280
5.520
261,291
+0.18(+3.37%)
Aug 19, 2019
5.600
5.600
5.210
5.340
517,546
-0.15(-2.73%)
Aug 16, 2019
5.190
5.660
5.040
5.490
554,000
+0.24(+4.57%)
Aug 15, 2019
5.000
5.400
4.980
5.250
502,548
+0.27(+5.42%)
Aug 14, 2019
4.960
5.090
4.830
4.980
504,064
-0.04(-0.80%)
Aug 13, 2019
5.450
5.450
4.850
5.020
709,238
+0.02(+0.40%)
Aug 12, 2019
6.120
6.150
4.880
5.000
1,702,604
-2.05(-29.08%)
Aug 09, 2019
6.900
7.170
6.705
7.050
174,800
+0.08(+1.15%)
Aug 08, 2019
7.010
7.080
6.870
6.970
51,289
+0.06(+0.87%)
Aug 07, 2019
7.190
7.190
6.850
6.910
46,784
-0.24(-3.36%)
Aug 06, 2019
7.390
7.390
7.150
7.150
67,091
-0.15(-2.05%)
Aug 05, 2019
7.340
7.420
7.160
7.300
48,306
-0.16(-2.14%)
Aug 02, 2019
7.505
7.505
7.335
7.460
46,700
+0.00(+0.00%)
Aug 01, 2019
7.390
7.730
7.390
7.460
97,021
-0.19(-2.48%)
Jul 31, 2019
7.680
7.790
7.650
7.650
81,011
-0.07(-0.91%)
Jul 30, 2019
7.620
7.750
7.480
7.720
30,156
+0.03(+0.39%)
Jul 29, 2019
7.710
7.710
7.575
7.690
38,241
+0.04(+0.52%)
Jul 26, 2019
7.450
7.720
7.440
7.650
29,100
+0.15(+2.00%)
Jul 25, 2019
7.820
7.850
7.450
7.500
62,529
-0.24(-3.10%)
Jul 24, 2019
7.720
7.780
7.630
7.740
63,995
-0.07(-0.90%)
Jul 23, 2019
7.640
7.860
7.460
7.810
24,074
+0.15(+1.96%)
Jul 22, 2019
8.030
8.030
7.530
7.660
48,115
-0.41(-5.08%)
Jul 19, 2019
8.020
8.150
7.780
8.070
39,100
+0.01(+0.12%)
Jul 18, 2019
8.000
8.130
7.940
8.060
30,633
-0.09(-1.10%)
Jul 17, 2019
8.210
8.245
8.010
8.150
48,926
-0.03(-0.37%)
Jul 16, 2019
8.060
8.200
8.030
8.180
31,779
+0.19(+2.38%)
Jul 15, 2019
8.330
8.330
7.860
7.990
49,891
-0.29(-3.50%)
Jul 12, 2019
8.430
8.450
8.220
8.280
34,200
-0.04(-0.48%)
Jul 11, 2019
8.270
8.390
8.230
8.320
223,631
+0.08(+0.97%)
Jul 10, 2019
8.450
8.450
8.210
8.240
77,236
-0.21(-2.49%)
Jul 09, 2019
8.400
8.480
8.290
8.450
60,172
+0.03(+0.36%)
Jul 08, 2019
8.160
8.430
7.990
8.420
85,860
+0.20(+2.43%)
Jul 05, 2019
8.310
8.360
8.110
8.220
108,900
-0.10(-1.20%)
Jul 03, 2019
8.250
8.400
8.250
8.320
15,900
+0.02(+0.24%)
Jul 02, 2019
8.250
8.450
8.170
8.300
111,749
+0.05(+0.61%)
Jul 01, 2019
8.100
8.350
8.090
8.250
179,724
+0.18(+2.23%)
Jun 28, 2019
7.830
8.180
7.700
8.070
122,900
+0.31(+3.99%)
Jun 27, 2019
7.680
7.800
7.550
7.760
60,505
+0.14(+1.84%)
Jun 26, 2019
8.000
8.050
7.590
7.620
44,771
-0.34(-4.27%)
Jun 25, 2019
8.090
8.220
7.960
7.960
259,242
-0.15(-1.85%)
Jun 24, 2019
8.210
8.240
8.040
8.110
99,265
-0.02(-0.25%)
Jun 21, 2019
7.850
8.170
7.810
8.130
49,100
+0.19(+2.39%)
Jun 20, 2019
7.970
8.075
7.770
7.940
52,953
-0.07(-0.87%)
Jun 19, 2019
8.150
8.240
8.010
8.010
50,899
-0.14(-1.72%)
Jun 18, 2019
7.830
8.200
7.830
8.150
90,340
+0.19(+2.39%)
Jun 17, 2019
7.890
8.000
7.640
7.960
62,248
+0.24(+3.11%)
Jun 14, 2019
7.770
7.880
7.670
7.720
60,100
-0.16(-2.03%)
Jun 13, 2019
7.850
7.940
7.490
7.880
176,411
+0.03(+0.38%)
Jun 12, 2019
7.500
7.930
7.360
7.850
390,966
+0.35(+4.67%)
Jun 11, 2019
7.120
7.590
6.990
7.500
253,262
+0.45(+6.38%)
Jun 10, 2019
7.110
7.190
6.970
7.050
83,458
-0.07(-0.98%)
Jun 07, 2019
7.200
7.275
6.860
7.120
123,100
-0.03(-0.42%)
Jun 06, 2019
7.660
7.720
6.930
7.150
241,607
-0.49(-6.41%)
Jun 05, 2019
7.790
7.890
7.480
7.640
40,296
-0.17(-2.18%)
Jun 04, 2019
7.570
7.870
7.447
7.810
43,349
+0.31(+4.13%)
Jun 03, 2019
7.500
7.610
7.370
7.500
72,816
+0.00(+0.00%)
May 31, 2019
7.520
7.580
7.340
7.500
64,600
-0.08(-1.06%)
May 30, 2019
7.680
7.680
7.460
7.580
30,829
+0.05(+0.66%)
May 29, 2019
7.380
7.730
7.240
7.530
85,581
-0.09(-1.18%)
May 28, 2019
7.950
8.070
7.610
7.620
662,186
-0.29(-3.67%)
May 24, 2019
7.300
7.960
7.300
7.910
112,400
+0.68(+9.41%)
May 23, 2019
7.310
7.570
7.190
7.230
68,857
-0.07(-0.96%)
May 22, 2019
7.710
7.860
7.120
7.300
129,453
-0.39(-5.07%)
May 21, 2019
8.020
8.250
7.420
7.690
96,366
-0.12(-1.54%)
May 20, 2019
7.870
8.030
7.660
7.810
78,658
-0.04(-0.51%)
May 17, 2019
7.830
8.130
7.780
7.850
100,100
-0.08(-1.01%)
May 16, 2019
7.790
8.200
7.740
7.930
55,608
-0.07(-0.88%)
May 15, 2019
7.590
8.030
7.510
8.000
83,480
+0.31(+4.03%)
May 14, 2019
8.100
8.100
7.680
7.690
33,460
-0.19(-2.41%)
May 13, 2019
7.930
8.140
7.771
7.880
83,643
-0.19(-2.35%)
May 10, 2019
8.180
8.200
7.980
8.070
78,500
-0.12(-1.47%)
May 09, 2019
7.920
8.250
7.920
8.190
97,323
+0.16(+1.99%)
May 08, 2019
7.850
8.180
7.820
8.030
128,406
+0.26(+3.35%)
May 07, 2019
8.000
8.190
7.680
7.770
133,351
-0.28(-3.48%)
May 06, 2019
7.950
8.170
7.840
8.050
121,545
+0.00(+0.00%)
May 03, 2019
8.040
8.160
7.770
8.050
246,500
+0.13(+1.64%)
May 02, 2019
7.680
7.980
7.500
7.920
238,949
+0.31(+4.07%)
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.