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
Marathon Oil
(NY:
MRO
)
26.23
-0.23 (-0.87%)
Streaming Delayed Price
Updated: 12:05 PM EDT, May 21, 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 (%)
Jan 29, 2021
7.130
7.329
6.845
6.873
25,206,524
-0.30(-4.23%)
Jan 28, 2021
7.291
7.481
6.978
7.177
30,705,220
+0.02(+0.27%)
Jan 27, 2021
6.883
7.528
6.854
7.158
31,143,544
+0.07(+0.94%)
Jan 26, 2021
7.557
7.671
7.063
7.092
34,595,328
-0.33(-4.48%)
Jan 25, 2021
7.595
7.614
7.234
7.424
32,791,296
-0.31(-4.05%)
Jan 22, 2021
7.652
7.804
7.500
7.737
27,701,390
-0.09(-1.21%)
Jan 21, 2021
8.060
8.126
7.671
7.832
33,551,026
-0.35(-4.29%)
Jan 20, 2021
8.259
8.345
7.927
8.183
28,855,704
+0.05(+0.58%)
Jan 19, 2021
8.050
8.212
7.927
8.136
27,705,612
+0.30(+3.88%)
Jan 15, 2021
8.117
8.136
7.690
7.832
32,205,000
-0.40(-4.84%)
Jan 14, 2021
7.775
8.383
7.766
8.231
36,787,308
+0.60(+7.84%)
Jan 13, 2021
7.984
7.984
7.509
7.633
35,560,752
-0.33(-4.17%)
Jan 12, 2021
7.471
7.975
7.386
7.965
43,345,752
+0.71(+9.82%)
Jan 11, 2021
6.902
7.282
6.807
7.253
27,550,790
+0.09(+1.19%)
Jan 08, 2021
7.452
7.452
7.073
7.168
27,534,224
-0.13(-1.82%)
Jan 07, 2021
7.215
7.462
7.168
7.301
32,718,126
+0.18(+2.53%)
Jan 06, 2021
7.187
7.282
6.959
7.120
47,013,464
+0.05(+0.67%)
Jan 05, 2021
6.560
7.424
6.560
7.073
55,823,692
+0.59(+9.08%)
Jan 04, 2021
6.437
6.541
6.256
6.484
33,168,590
+0.15(+2.40%)
Dec 31, 2020
6.332
6.332
6.332
20,229,368
-0.12(-1.91%)
Dec 30, 2020
6.247
6.494
6.218
6.456
20,229,368
+0.22(+3.50%)
Dec 29, 2020
6.370
6.399
6.171
6.237
17,645,832
-0.06(-0.90%)
Dec 28, 2020
6.389
6.494
6.256
6.294
16,251,098
+0.00(+0.00%)
Dec 24, 2020
6.437
6.446
6.123
6.294
16,527,844
-0.17(-2.64%)
Dec 23, 2020
6.085
6.607
6.076
6.465
32,401,972
+0.47(+7.92%)
Dec 22, 2020
6.199
6.256
5.990
5.990
20,473,610
-0.23(-3.66%)
Dec 21, 2020
6.028
6.332
5.954
6.218
25,433,758
-0.17(-2.67%)
Dec 18, 2020
6.579
6.630
6.323
6.389
30,853,864
-0.17(-2.60%)
Dec 17, 2020
6.674
6.702
6.513
6.560
20,972,474
-0.06(-0.86%)
Dec 16, 2020
6.655
6.816
6.532
6.617
26,917,400
+0.06(+0.87%)
Dec 15, 2020
6.399
6.598
6.332
6.560
24,770,588
+0.18(+2.83%)
Dec 14, 2020
6.835
6.883
6.342
6.380
29,007,190
-0.32(-4.82%)
Dec 11, 2020
6.940
6.940
6.645
6.702
26,471,916
-0.23(-3.29%)
Dec 10, 2020
6.807
7.082
6.750
6.930
42,137,696
+0.14(+2.10%)
Dec 09, 2020
6.892
7.025
6.626
6.788
52,932,616
+0.08(+1.13%)
Dec 08, 2020
6.285
6.788
6.256
6.712
38,721,544
+0.36(+5.68%)
Dec 07, 2020
6.465
6.541
6.275
6.351
34,877,608
-0.15(-2.34%)
Dec 04, 2020
6.047
6.503
6.024
6.503
44,099,568
+0.63(+10.66%)
Dec 03, 2020
5.829
5.990
5.706
5.876
37,684,308
+0.12(+2.15%)
Dec 02, 2020
5.497
5.962
5.468
5.753
30,540,920
+0.19(+3.41%)
Dec 01, 2020
5.838
5.876
5.506
5.563
32,672,516
-0.06(-1.01%)
Nov 30, 2020
5.962
6.000
5.601
5.620
35,544,364
-0.41(-6.77%)
Nov 27, 2020
6.133
6.199
5.990
6.028
15,633,864
-0.08(-1.24%)
Nov 25, 2020
6.076
6.266
5.924
6.104
29,311,966
-0.02(-0.31%)
Nov 24, 2020
6.171
6.294
6.019
6.123
44,409,492
+0.27(+4.54%)
Nov 23, 2020
5.430
5.876
5.421
5.857
44,184,452
+0.54(+10.18%)
Nov 20, 2020
5.383
5.440
5.231
5.316
31,803,674
-0.09(-1.58%)
Nov 19, 2020
5.183
5.421
5.098
5.402
21,332,470
+0.19(+3.64%)
Nov 18, 2020
5.259
5.563
5.202
5.212
43,582,888
-0.01(-0.18%)
Nov 17, 2020
5.051
5.259
4.946
5.221
32,797,252
+0.05(+0.92%)
Nov 16, 2020
5.023
5.174
4.928
5.174
38,610,472
+0.40(+8.30%)
Nov 13, 2020
4.598
4.792
4.589
4.777
23,948,254
+0.23(+4.98%)
Nov 12, 2020
4.683
4.853
4.504
4.551
27,098,678
-0.24(-4.93%)
Nov 11, 2020
4.862
4.928
4.730
4.787
31,356,300
+0.00(+0.00%)
Nov 10, 2020
4.910
4.928
4.617
4.787
41,004,324
-0.02(-0.39%)
Nov 09, 2020
4.438
4.900
4.409
4.806
66,741,552
+0.91(+23.24%)
Nov 06, 2020
4.022
4.173
3.871
3.899
35,368,444
-0.15(-3.73%)
Nov 05, 2020
4.050
4.258
3.975
4.050
54,512,080
+0.02(+0.47%)
Nov 04, 2020
3.890
4.098
3.767
4.032
51,448,460
+0.12(+3.14%)
Nov 03, 2020
4.013
4.060
3.871
3.909
29,256,464
-0.01(-0.24%)
Nov 02, 2020
3.758
3.984
3.644
3.918
30,585,596
+0.18(+4.80%)
Oct 30, 2020
3.720
3.786
3.616
3.739
30,079,468
-0.03(-0.75%)
Oct 29, 2020
3.597
3.767
3.522
3.767
35,070,828
+0.13(+3.64%)
Oct 28, 2020
3.758
3.777
3.607
3.635
37,877,052
-0.26(-6.78%)
Oct 27, 2020
3.880
3.956
3.814
3.899
30,807,050
+0.00(+0.00%)
Oct 26, 2020
4.050
4.060
3.871
3.899
29,626,144
-0.29(-6.98%)
Oct 23, 2020
4.154
4.305
4.126
4.192
32,475,796
+0.07(+1.60%)
Oct 22, 2020
3.880
4.154
3.862
4.126
31,592,500
+0.25(+6.59%)
Oct 21, 2020
3.880
3.989
3.833
3.871
28,932,916
-0.05(-1.20%)
Oct 20, 2020
3.786
3.956
3.777
3.918
29,410,644
+0.16(+4.27%)
Oct 19, 2020
3.871
3.909
3.758
3.758
30,505,984
-0.08(-2.21%)
Oct 16, 2020
3.994
3.994
3.843
3.843
26,484,920
-0.19(-4.68%)
Oct 15, 2020
3.918
4.032
3.833
4.032
23,010,896
+0.07(+1.67%)
Oct 14, 2020
4.022
4.220
3.965
3.965
24,843,114
-0.03(-0.71%)
Oct 13, 2020
3.975
4.088
3.956
3.994
22,450,862
-0.06(-1.40%)
Oct 12, 2020
4.003
4.079
3.947
4.050
25,975,882
+0.03(+0.70%)
Oct 09, 2020
4.164
4.225
3.965
4.022
24,498,058
-0.11(-2.74%)
Oct 08, 2020
3.880
4.135
3.833
4.135
27,393,232
+0.24(+6.05%)
Oct 07, 2020
3.871
3.918
3.805
3.899
22,920,300
+0.08(+2.23%)
Oct 06, 2020
4.050
4.135
3.805
3.814
31,496,890
-0.18(-4.49%)
Oct 05, 2020
3.975
4.003
3.862
3.994
28,031,162
+0.10(+2.67%)
Oct 02, 2020
3.607
3.899
3.578
3.890
35,775,264
+0.16(+4.30%)
Oct 01, 2020
3.824
3.852
3.711
3.729
26,804,238
-0.13(-3.42%)
Sep 30, 2020
3.918
3.975
3.833
3.862
26,125,746
-0.07(-1.68%)
Sep 29, 2020
4.022
4.032
3.814
3.928
24,959,104
-0.12(-3.03%)
Sep 28, 2020
3.975
4.126
3.899
4.050
26,531,442
+0.14(+3.62%)
Sep 25, 2020
3.994
4.041
3.852
3.909
25,897,728
-0.16(-3.94%)
Sep 24, 2020
3.956
4.154
3.795
4.069
30,367,192
+0.09(+2.38%)
Sep 23, 2020
4.249
4.277
3.975
3.975
21,936,238
-0.25(-5.82%)
Sep 22, 2020
4.334
4.428
4.192
4.220
18,600,742
-0.08(-1.97%)
Sep 21, 2020
4.381
4.390
4.239
4.305
24,363,754
-0.25(-5.39%)
Sep 18, 2020
4.400
4.598
4.390
4.551
52,111,824
+0.13(+2.99%)
Sep 17, 2020
4.230
4.438
4.220
4.419
23,950,686
+0.11(+2.63%)
Sep 16, 2020
4.173
4.409
4.107
4.305
37,287,400
+0.21(+5.07%)
Sep 15, 2020
4.154
4.249
4.079
4.098
24,260,656
-0.06(-1.36%)
Sep 14, 2020
4.220
4.239
4.117
4.154
23,653,368
-0.07(-1.57%)
Sep 11, 2020
4.145
4.230
4.098
4.220
32,376,236
+0.10(+2.52%)
Sep 10, 2020
4.258
4.305
4.117
4.117
37,832,776
-0.17(-3.96%)
Sep 09, 2020
4.305
4.305
4.164
4.286
29,271,316
+0.04(+0.89%)
Sep 08, 2020
4.504
4.522
4.249
4.249
37,133,360
-0.41(-8.72%)
Sep 04, 2020
4.749
4.825
4.579
4.655
31,974,924
-0.06(-1.20%)
Sep 03, 2020
4.815
4.938
4.674
4.711
29,330,922
-0.12(-2.54%)
Sep 02, 2020
4.976
5.023
4.815
4.834
26,259,182
-0.19(-3.76%)
Sep 01, 2020
4.966
5.042
4.872
5.023
18,488,298
+0.04(+0.76%)
Aug 31, 2020
5.089
5.098
4.947
4.985
25,690,422
-0.10(-2.04%)
Aug 28, 2020
5.061
5.136
4.985
5.089
19,998,256
+0.03(+0.56%)
Aug 27, 2020
5.070
5.080
4.928
5.061
20,381,690
+0.06(+1.13%)
Aug 26, 2020
5.155
5.193
4.985
5.004
16,282,662
-0.18(-3.46%)
Aug 25, 2020
5.221
5.278
5.070
5.183
18,829,766
+0.04(+0.73%)
Aug 24, 2020
5.051
5.240
4.976
5.146
22,367,262
+0.17(+3.42%)
Aug 21, 2020
5.155
5.165
4.957
4.976
29,509,220
-0.23(-4.36%)
Aug 20, 2020
5.316
5.363
5.155
5.202
24,362,518
-0.21(-3.84%)
Aug 19, 2020
5.571
5.589
5.382
5.410
25,722,548
-0.21(-3.70%)
Aug 18, 2020
5.514
5.693
5.467
5.618
28,184,924
+0.03(+0.51%)
Aug 17, 2020
5.684
5.712
5.486
5.589
23,295,358
-0.12(-2.15%)
Aug 14, 2020
5.476
5.712
5.457
5.712
17,294,348
+0.15(+2.72%)
Aug 13, 2020
5.599
5.684
5.486
5.561
17,842,094
-0.08(-1.50%)
Aug 12, 2020
5.797
5.807
5.523
5.646
21,737,662
+0.04(+0.67%)
Aug 11, 2020
5.863
6.005
5.580
5.608
30,002,532
-0.09(-1.66%)
Aug 10, 2020
5.448
5.731
5.401
5.703
27,223,254
+0.28(+5.23%)
Aug 07, 2020
5.306
5.429
5.150
5.419
30,483,110
+0.06(+1.06%)
Aug 06, 2020
5.523
5.561
5.306
5.363
33,367,808
-0.28(-5.02%)
Aug 05, 2020
5.608
5.740
5.523
5.646
34,990,576
+0.19(+3.46%)
Aug 04, 2020
5.174
5.523
5.174
5.457
25,421,940
+0.25(+4.71%)
Aug 03, 2020
5.183
5.278
5.042
5.212
23,756,126
+0.03(+0.55%)
Jul 31, 2020
5.174
5.226
5.061
5.183
22,506,326
-0.02(-0.36%)
Jul 30, 2020
5.259
5.297
5.098
5.202
21,612,804
-0.22(-4.01%)
Jul 29, 2020
5.268
5.419
5.202
5.419
17,015,730
+0.20(+3.80%)
Jul 28, 2020
5.231
5.372
5.212
5.221
15,493,958
-0.09(-1.78%)
Jul 27, 2020
5.410
5.410
5.174
5.316
22,735,440
-0.08(-1.57%)
Jul 24, 2020
5.438
5.589
5.382
5.401
19,326,118
-0.04(-0.69%)
Jul 23, 2020
5.476
5.552
5.372
5.438
21,860,396
-0.03(-0.52%)
Jul 22, 2020
5.467
5.495
5.287
5.467
24,495,258
-0.07(-1.19%)
Jul 21, 2020
5.297
5.627
5.297
5.533
39,436,448
+0.35(+6.74%)
Jul 20, 2020
5.193
5.306
5.108
5.183
22,113,994
-0.02(-0.36%)
Jul 17, 2020
5.419
5.514
5.165
5.202
26,251,378
-0.20(-3.67%)
Jul 16, 2020
5.259
5.533
5.174
5.401
21,847,140
+0.03(+0.53%)
Jul 15, 2020
5.268
5.391
5.108
5.372
32,643,858
+0.30(+5.96%)
Jul 14, 2020
5.004
5.089
4.692
5.070
34,005,508
+0.23(+4.68%)
Jul 13, 2020
5.080
5.108
4.843
4.843
34,300,076
-0.21(-4.11%)
Jul 10, 2020
4.919
5.108
4.834
5.051
34,373,900
+0.08(+1.52%)
Jul 09, 2020
5.344
5.401
4.976
4.976
25,633,366
-0.38(-7.05%)
Jul 08, 2020
5.287
5.401
5.165
5.353
25,477,956
+0.09(+1.80%)
Jul 07, 2020
5.457
5.467
5.249
5.259
26,885,868
-0.27(-4.95%)
Jul 06, 2020
5.873
5.873
5.391
5.533
38,331,712
-0.25(-4.25%)
Jul 02, 2020
5.788
5.920
5.665
5.778
30,575,574
+0.16(+2.86%)
Jul 01, 2020
5.825
5.882
5.561
5.618
25,514,320
-0.16(-2.78%)
Jun 30, 2020
5.580
5.807
5.476
5.778
24,794,448
+0.15(+2.68%)
Jun 29, 2020
5.467
5.655
5.344
5.627
26,257,698
+0.21(+3.83%)
Jun 26, 2020
5.542
5.561
5.306
5.419
30,512,236
-0.23(-4.01%)
Jun 25, 2020
5.334
5.655
5.240
5.646
26,870,726
+0.18(+3.28%)
Jun 24, 2020
5.816
5.854
5.410
5.467
34,265,460
-0.51(-8.53%)
Jun 23, 2020
6.043
6.080
5.910
5.976
25,472,648
+0.06(+0.96%)
Jun 22, 2020
5.910
5.948
5.731
5.920
26,447,196
-0.08(-1.42%)
Jun 19, 2020
6.326
6.326
5.920
6.005
47,053,424
-0.12(-2.00%)
Jun 18, 2020
5.958
6.203
5.882
6.128
21,030,154
+0.11(+1.88%)
Jun 17, 2020
6.335
6.335
6.005
6.014
34,675,236
-0.35(-5.49%)
Jun 16, 2020
6.581
6.609
6.204
6.364
40,157,424
+0.13(+2.12%)
Jun 15, 2020
5.873
6.326
5.778
6.231
31,932,764
+0.02(+0.30%)
Jun 12, 2020
6.401
6.439
5.962
6.213
39,977,660
+0.30(+5.11%)
Jun 11, 2020
5.958
6.401
5.844
5.910
44,580,924
-0.80(-11.96%)
Jun 10, 2020
7.100
7.119
6.703
6.713
40,233,228
-0.42(-5.83%)
Jun 09, 2020
7.506
7.572
7.081
7.128
51,045,384
-0.83(-10.44%)
Jun 08, 2020
7.950
8.006
7.412
7.959
74,773,192
+1.05(+15.16%)
Jun 05, 2020
6.477
7.034
6.411
6.911
69,294,536
+1.03(+17.50%)
Jun 04, 2020
5.599
5.892
5.495
5.882
49,900,104
+0.26(+4.71%)
Jun 03, 2020
5.637
5.674
5.514
5.618
35,422,920
+0.08(+1.54%)
Jun 02, 2020
5.448
5.542
5.410
5.533
38,535,320
+0.16(+2.99%)
Jun 01, 2020
5.042
5.372
4.957
5.372
46,833,440
+0.33(+6.55%)
May 29, 2020
5.325
5.334
5.013
5.042
113,938,496
-0.34(-6.32%)
May 28, 2020
5.769
5.769
5.382
5.382
49,437,596
-0.42(-7.32%)
May 27, 2020
5.778
5.807
5.533
5.807
37,750,260
+0.11(+1.99%)
May 26, 2020
5.731
5.778
5.599
5.693
30,595,662
+0.13(+2.38%)
May 22, 2020
5.552
5.599
5.429
5.561
20,314,412
-0.05(-0.84%)
May 21, 2020
5.665
5.769
5.533
5.608
31,873,348
-0.01(-0.17%)
May 20, 2020
5.589
5.731
5.552
5.618
38,153,812
+0.12(+2.23%)
May 19, 2020
5.693
5.712
5.467
5.495
36,867,496
-0.25(-4.28%)
May 18, 2020
5.608
5.854
5.561
5.740
48,085,356
+0.44(+8.38%)
May 15, 2020
5.306
5.457
5.259
5.297
38,061,652
-0.03(-0.53%)
May 14, 2020
5.127
5.467
4.910
5.325
35,254,292
+0.08(+1.44%)
May 13, 2020
5.571
5.599
5.061
5.249
71,584,744
-0.38(-6.71%)
May 12, 2020
5.504
5.882
5.486
5.627
49,648,592
+0.20(+3.65%)
May 11, 2020
5.382
5.514
5.297
5.429
30,819,148
-0.03(-0.52%)
May 08, 2020
5.287
5.467
5.212
5.457
35,769,864
+0.25(+4.90%)
May 07, 2020
5.306
5.486
5.051
5.202
43,713,544
-0.08(-1.61%)
May 06, 2020
5.297
5.467
5.146
5.287
31,829,918
+0.07(+1.27%)
May 05, 2020
5.854
5.901
5.193
5.221
55,016,648
-0.26(-4.82%)
May 04, 2020
5.042
5.486
4.947
5.486
32,877,392
+0.29(+5.64%)
May 01, 2020
5.561
5.689
5.155
5.193
39,758,412
-0.59(-10.13%)
Apr 30, 2020
5.958
5.986
5.429
5.778
81,456,104
+0.25(+4.62%)
Apr 29, 2020
4.900
5.552
4.891
5.523
52,058,148
+0.81(+17.23%)
Apr 28, 2020
4.683
4.787
4.532
4.711
31,961,798
+0.13(+2.89%)
Apr 27, 2020
4.532
4.683
4.315
4.579
34,836,500
-0.08(-1.62%)
Apr 24, 2020
4.721
4.862
4.485
4.655
55,988,420
+0.08(+1.86%)
Apr 23, 2020
4.494
4.721
4.400
4.570
50,573,092
+0.35(+8.28%)
Apr 22, 2020
4.154
4.353
4.154
4.220
40,409,156
+0.22(+5.42%)
Apr 21, 2020
3.880
4.079
3.739
4.003
44,161,532
+0.03(+0.71%)
Apr 20, 2020
3.777
4.126
3.758
3.975
52,925,632
-0.13(-3.22%)
Apr 17, 2020
3.729
4.107
3.701
4.107
50,848,148
+0.43(+11.83%)
Apr 16, 2020
3.984
3.984
3.663
3.673
42,382,244
-0.27(-6.94%)
Apr 15, 2020
3.729
4.003
3.701
3.947
44,588,724
-0.07(-1.65%)
Apr 14, 2020
4.107
4.117
3.871
4.013
48,304,940
-0.13(-3.19%)
Apr 13, 2020
4.183
4.201
3.918
4.145
60,098,164
+0.25(+6.55%)
Apr 09, 2020
4.107
4.296
3.607
3.890
106,768,888
+0.16(+4.30%)
Apr 08, 2020
3.692
3.739
3.456
3.729
64,015,704
+0.25(+7.34%)
Apr 07, 2020
3.673
3.918
3.399
3.474
81,060,248
+0.06(+1.66%)
Apr 06, 2020
3.484
3.531
3.314
3.418
67,528,176
-0.03(-0.82%)
Apr 03, 2020
3.522
3.588
3.144
3.446
73,852,592
+0.17(+5.19%)
Apr 02, 2020
3.078
3.531
2.974
3.276
91,531,312
+0.33(+11.22%)
Apr 01, 2020
3.040
3.106
2.851
2.946
55,875,292
-0.16(-5.17%)
Mar 31, 2020
3.267
3.323
3.068
3.106
48,343,172
+0.05(+1.54%)
Mar 30, 2020
3.295
3.305
2.974
3.059
54,919,120
-0.26(-7.95%)
Mar 27, 2020
3.512
3.559
3.295
3.323
46,699,880
-0.34(-9.28%)
Mar 26, 2020
3.522
3.833
3.399
3.663
53,078,756
+0.28(+8.38%)
Mar 25, 2020
3.588
3.654
3.220
3.380
48,131,976
-0.03(-0.83%)
Mar 24, 2020
3.484
3.503
3.267
3.408
48,116,316
+0.25(+7.76%)
Mar 23, 2020
3.361
3.399
3.125
3.163
34,185,056
-0.20(-5.90%)
Mar 20, 2020
3.777
3.814
3.229
3.361
50,847,832
-0.25(-7.05%)
Mar 19, 2020
3.305
3.711
3.220
3.616
41,195,116
+0.36(+11.01%)
Mar 18, 2020
3.305
3.456
3.021
3.257
39,764,868
-0.16(-4.70%)
Mar 17, 2020
3.918
3.937
3.352
3.418
45,528,052
-0.36(-9.50%)
Mar 16, 2020
3.597
4.258
3.588
3.777
42,437,896
-0.50(-11.70%)
Mar 13, 2020
4.117
4.277
3.503
4.277
49,249,892
+0.52(+13.82%)
Mar 12, 2020
3.569
3.965
3.446
3.758
54,963,560
-0.10(-2.69%)
Mar 11, 2020
3.984
4.239
3.777
3.862
74,030,344
-0.29(-7.05%)
Mar 10, 2020
4.579
4.598
3.323
4.154
109,642,728
+0.73(+21.21%)
Mar 09, 2020
3.975
4.721
3.135
3.427
111,411,256
-3.02(-46.85%)
Mar 06, 2020
7.034
7.157
6.401
6.449
33,686,620
-0.92(-12.44%)
Mar 05, 2020
7.421
7.506
7.242
7.364
21,057,166
-0.29(-3.82%)
Mar 04, 2020
7.770
7.846
7.497
7.657
20,412,562
+0.03(+0.37%)
Mar 03, 2020
7.855
7.997
7.412
7.629
30,145,430
-0.25(-3.12%)
Mar 02, 2020
7.978
7.978
7.487
7.874
25,126,766
+0.06(+0.72%)
Feb 28, 2020
7.147
7.835
7.119
7.818
34,489,668
+0.33(+4.41%)
Feb 27, 2020
7.563
7.969
7.374
7.487
37,307,272
-0.45(-5.71%)
Feb 26, 2020
8.488
8.497
7.921
7.940
28,565,348
-0.48(-5.72%)
Feb 25, 2020
8.969
8.979
8.318
8.422
29,374,702
-0.51(-5.71%)
Feb 24, 2020
9.102
9.102
8.866
8.932
22,319,650
-0.61(-6.43%)
Feb 21, 2020
9.583
9.649
9.413
9.545
20,110,950
-0.13(-1.37%)
Feb 20, 2020
9.961
10.01
9.668
9.678
15,390,411
-0.21(-2.10%)
Feb 19, 2020
9.772
9.932
9.583
9.885
18,701,646
+0.16(+1.65%)
Feb 18, 2020
9.866
9.923
9.706
9.725
19,056,906
-0.27(-2.74%)
Feb 14, 2020
10.46
10.52
9.952
9.999
20,420,542
-0.44(-4.23%)
Feb 13, 2020
10.59
10.60
9.999
10.44
32,357,090
-0.47(-4.31%)
Feb 12, 2020
11.14
11.25
10.77
10.91
25,409,226
+0.04(+0.35%)
Feb 11, 2020
10.88
11.00
10.74
10.87
12,079,255
+0.18(+1.67%)
Feb 10, 2020
10.86
10.91
10.61
10.69
13,198,436
-0.28(-2.57%)
Feb 07, 2020
11.04
11.11
10.91
10.98
11,068,882
-0.23(-2.01%)
Feb 06, 2020
11.48
11.51
11.19
11.20
12,511,868
-0.23(-1.97%)
Feb 05, 2020
11.28
11.56
11.28
11.43
15,370,215
+0.37(+3.31%)
Feb 04, 2020
11.05
11.25
10.99
11.06
15,979,263
+0.28(+2.62%)
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.