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
Zynga Inc Cl A
(NQ:
ZNGA
)
8.180
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 20, 2022
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 (%)
Feb 28, 2020
6.570
6.820
6.490
6.710
25,462,600
-0.04(-0.59%)
Feb 27, 2020
6.750
6.970
6.670
6.750
20,066,030
-0.13(-1.89%)
Feb 26, 2020
7.020
7.100
6.850
6.880
16,525,222
-0.11(-1.57%)
Feb 25, 2020
7.100
7.200
6.940
6.990
25,018,004
-0.03(-0.43%)
Feb 24, 2020
6.820
7.110
6.750
7.020
24,746,148
-0.11(-1.54%)
Feb 21, 2020
7.130
7.170
7.060
7.130
14,497,300
-0.05(-0.70%)
Feb 20, 2020
7.100
7.290
7.100
7.180
16,617,036
+0.09(+1.27%)
Feb 19, 2020
7.100
7.220
7.080
7.090
15,484,092
+0.00(+0.00%)
Feb 18, 2020
6.900
7.095
6.890
7.090
21,907,626
+0.16(+2.31%)
Feb 14, 2020
6.950
7.035
6.873
6.930
17,105,800
+0.01(+0.14%)
Feb 13, 2020
6.730
6.980
6.710
6.920
21,063,106
+0.17(+2.52%)
Feb 12, 2020
6.770
6.840
6.730
6.750
12,836,145
+0.01(+0.15%)
Feb 11, 2020
6.800
6.840
6.710
6.740
16,649,770
-0.05(-0.74%)
Feb 10, 2020
6.640
6.800
6.600
6.790
26,748,144
+0.14(+2.11%)
Feb 07, 2020
6.640
6.930
6.620
6.650
29,492,500
-0.06(-0.89%)
Feb 06, 2020
6.410
6.880
6.370
6.710
72,156,160
+0.78(+13.15%)
Feb 05, 2020
6.110
6.230
5.890
5.930
46,591,532
-0.15(-2.47%)
Feb 04, 2020
6.040
6.100
5.890
6.080
28,857,300
+0.12(+2.01%)
Feb 03, 2020
6.040
6.100
5.950
5.960
21,701,022
-0.06(-1.00%)
Jan 31, 2020
6.070
6.100
5.970
6.020
27,571,900
-0.06(-0.99%)
Jan 30, 2020
6.060
6.130
6.010
6.080
28,495,472
+0.02(+0.33%)
Jan 29, 2020
6.110
6.150
6.030
6.060
18,542,114
-0.01(-0.16%)
Jan 28, 2020
5.980
6.190
5.940
6.070
27,490,968
+0.14(+2.36%)
Jan 27, 2020
6.050
6.060
5.900
5.930
25,799,028
-0.17(-2.79%)
Jan 24, 2020
6.410
6.425
6.090
6.100
33,677,600
-0.29(-4.54%)
Jan 23, 2020
6.530
6.540
6.390
6.390
24,205,546
-0.13(-1.99%)
Jan 22, 2020
6.650
6.660
6.500
6.520
18,936,848
-0.11(-1.66%)
Jan 21, 2020
6.670
6.710
6.580
6.630
22,624,772
-0.04(-0.60%)
Jan 17, 2020
6.830
6.840
6.630
6.670
23,112,500
-0.14(-2.06%)
Jan 16, 2020
6.880
6.910
6.800
6.810
19,005,548
-0.04(-0.58%)
Jan 15, 2020
6.860
6.920
6.790
6.850
13,559,548
+0.08(+1.18%)
Jan 14, 2020
6.780
6.810
6.700
6.770
8,765,773
+0.00(+0.00%)
Jan 13, 2020
6.660
6.800
6.610
6.770
10,413,895
+0.15(+2.27%)
Jan 10, 2020
6.710
6.795
6.600
6.620
19,879,700
-0.08(-1.19%)
Jan 09, 2020
6.660
6.780
6.660
6.700
17,969,260
+0.11(+1.67%)
Jan 08, 2020
6.480
6.620
6.460
6.590
17,936,308
+0.10(+1.54%)
Jan 07, 2020
6.330
6.500
6.310
6.490
24,639,328
+0.22(+3.51%)
Jan 06, 2020
6.140
6.320
6.140
6.270
21,705,932
+0.04(+0.64%)
Jan 03, 2020
6.120
6.230
6.110
6.230
10,289,900
+0.08(+1.30%)
Jan 02, 2020
6.190
6.200
6.120
6.150
16,609,280
+0.03(+0.49%)
Dec 31, 2019
6.175
6.175
6.110
6.120
10,071,100
-0.02(-0.33%)
Dec 30, 2019
6.290
6.290
6.050
6.140
14,308,589
-0.11(-1.76%)
Dec 27, 2019
6.350
6.350
6.220
6.250
7,769,100
-0.05(-0.79%)
Dec 26, 2019
6.330
6.380
6.290
6.300
9,597,123
-0.03(-0.47%)
Dec 24, 2019
6.280
6.330
6.250
6.330
3,160,800
+0.05(+0.80%)
Dec 23, 2019
6.240
6.340
6.200
6.280
11,451,667
+0.02(+0.32%)
Dec 20, 2019
6.280
6.295
6.110
6.260
23,020,700
-0.02(-0.32%)
Dec 19, 2019
6.260
6.300
6.230
6.280
6,612,288
+0.01(+0.16%)
Dec 18, 2019
6.260
6.300
6.220
6.270
10,383,040
+0.00(+0.00%)
Dec 17, 2019
6.270
6.310
6.230
6.270
9,110,008
+0.00(+0.00%)
Dec 16, 2019
6.220
6.320
6.210
6.270
7,772,877
+0.05(+0.80%)
Dec 13, 2019
6.230
6.275
6.170
6.220
11,547,600
+0.02(+0.32%)
Dec 12, 2019
6.130
6.240
6.110
6.200
14,730,056
+0.06(+0.98%)
Dec 11, 2019
6.130
6.150
6.030
6.140
13,774,791
+0.01(+0.16%)
Dec 10, 2019
6.140
6.190
6.100
6.130
8,983,928
-0.03(-0.49%)
Dec 09, 2019
6.240
6.260
6.120
6.160
10,098,567
-0.05(-0.88%)
Dec 06, 2019
6.250
6.280
6.210
6.215
6,653,000
-0.03(-0.40%)
Dec 05, 2019
6.250
6.290
6.190
6.240
7,739,553
+0.02(+0.32%)
Dec 04, 2019
6.180
6.240
6.160
6.220
11,092,644
+0.08(+1.30%)
Dec 03, 2019
6.150
6.170
6.110
6.140
15,109,628
-0.04(-0.65%)
Dec 02, 2019
6.210
6.230
6.130
6.180
12,372,104
-0.05(-0.80%)
Nov 29, 2019
6.220
6.275
6.160
6.230
4,843,200
+0.00(+0.00%)
Nov 27, 2019
6.260
6.285
6.200
6.230
10,840,100
-0.03(-0.48%)
Nov 26, 2019
6.260
6.280
6.200
6.260
15,259,444
-0.02(-0.32%)
Nov 25, 2019
6.100
6.290
6.050
6.280
37,810,608
+0.19(+3.12%)
Nov 22, 2019
6.100
6.100
6.040
6.090
9,314,000
+0.00(+0.00%)
Nov 21, 2019
6.230
6.270
6.060
6.090
12,958,409
-0.14(-2.25%)
Nov 20, 2019
6.290
6.300
6.210
6.230
10,991,609
-0.07(-1.11%)
Nov 19, 2019
6.290
6.320
6.190
6.300
12,175,370
+0.04(+0.64%)
Nov 18, 2019
6.270
6.280
6.190
6.260
8,746,739
-0.02(-0.32%)
Nov 15, 2019
6.350
6.350
6.260
6.280
9,080,100
-0.05(-0.79%)
Nov 14, 2019
6.300
6.360
6.280
6.330
4,907,049
+0.02(+0.32%)
Nov 13, 2019
6.310
6.390
6.300
6.310
8,631,716
-0.03(-0.47%)
Nov 12, 2019
6.300
6.390
6.280
6.340
14,555,468
+0.04(+0.63%)
Nov 11, 2019
6.240
6.310
6.230
6.300
8,783,744
+0.02(+0.32%)
Nov 08, 2019
6.270
6.290
6.180
6.280
9,467,300
+0.05(+0.80%)
Nov 07, 2019
6.290
6.340
6.220
6.230
12,116,104
-0.06(-0.95%)
Nov 06, 2019
6.270
6.320
6.220
6.290
10,194,551
-0.00(-0.08%)
Nov 05, 2019
6.280
6.320
6.200
6.295
17,828,840
+0.04(+0.72%)
Nov 04, 2019
6.340
6.340
6.240
6.250
14,777,965
-0.10(-1.57%)
Nov 01, 2019
6.210
6.420
6.160
6.350
21,310,600
+0.18(+2.92%)
Oct 31, 2019
6.350
6.470
6.040
6.170
28,384,216
-0.04(-0.64%)
Oct 30, 2019
6.120
6.230
6.070
6.210
22,399,222
+0.14(+2.31%)
Oct 29, 2019
6.160
6.170
6.050
6.070
19,523,678
-0.09(-1.46%)
Oct 28, 2019
6.150
6.240
6.070
6.160
14,499,997
+0.00(+0.00%)
Oct 25, 2019
6.160
6.200
6.100
6.160
16,769,800
+0.00(+0.00%)
Oct 24, 2019
6.110
6.160
6.070
6.160
15,552,487
+0.08(+1.32%)
Oct 23, 2019
6.100
6.220
6.030
6.080
13,013,416
-0.05(-0.82%)
Oct 22, 2019
6.280
6.300
6.130
6.130
15,608,948
-0.16(-2.54%)
Oct 21, 2019
6.250
6.350
6.210
6.290
17,449,286
+0.06(+0.96%)
Oct 18, 2019
6.240
6.275
6.120
6.230
20,229,800
-0.01(-0.16%)
Oct 17, 2019
6.230
6.310
6.180
6.240
14,737,850
+0.04(+0.65%)
Oct 16, 2019
6.170
6.230
6.120
6.200
21,037,712
+0.01(+0.16%)
Oct 15, 2019
6.120
6.200
6.100
6.190
13,364,339
+0.10(+1.64%)
Oct 14, 2019
6.150
6.170
6.040
6.090
13,972,392
-0.05(-0.81%)
Oct 11, 2019
6.140
6.200
6.100
6.140
12,300,200
+0.04(+0.66%)
Oct 10, 2019
6.120
6.150
6.020
6.100
17,619,020
+0.02(+0.33%)
Oct 09, 2019
6.010
6.160
5.960
6.080
18,090,256
+0.12(+2.01%)
Oct 08, 2019
5.960
6.070
5.880
5.960
29,326,060
-0.03(-0.50%)
Oct 07, 2019
5.930
6.020
5.840
5.990
15,182,530
+0.02(+0.34%)
Oct 04, 2019
5.840
5.970
5.820
5.970
11,581,100
+0.16(+2.75%)
Oct 03, 2019
5.740
5.830
5.700
5.810
14,607,594
+0.08(+1.40%)
Oct 02, 2019
5.750
5.770
5.630
5.730
19,197,294
-0.05(-0.87%)
Oct 01, 2019
5.820
5.890
5.760
5.780
16,635,456
-0.04(-0.69%)
Sep 30, 2019
5.850
5.860
5.720
5.820
15,902,466
-0.02(-0.34%)
Sep 27, 2019
6.030
6.055
5.800
5.840
22,132,200
-0.16(-2.67%)
Sep 26, 2019
6.030
6.060
5.930
6.000
18,114,996
-0.04(-0.66%)
Sep 25, 2019
6.010
6.080
5.970
6.040
11,711,834
+0.01(+0.17%)
Sep 24, 2019
6.180
6.190
6.000
6.030
14,714,258
-0.13(-2.11%)
Sep 23, 2019
6.150
6.220
6.080
6.160
11,902,805
+0.00(+0.00%)
Sep 20, 2019
6.110
6.180
6.060
6.160
16,898,300
+0.04(+0.65%)
Sep 19, 2019
6.010
6.150
6.010
6.120
27,513,404
+0.08(+1.32%)
Sep 18, 2019
6.100
6.150
5.930
6.040
28,105,120
+0.00(+0.00%)
Sep 17, 2019
6.000
6.070
5.910
6.040
25,001,912
+0.17(+2.90%)
Sep 16, 2019
5.870
5.930
5.860
5.870
18,429,724
-0.05(-0.84%)
Sep 13, 2019
5.800
5.985
5.650
5.920
28,001,900
+0.04(+0.68%)
Sep 12, 2019
5.780
5.940
5.780
5.880
19,540,396
+0.12(+2.08%)
Sep 11, 2019
5.750
5.810
5.730
5.760
15,694,270
+0.04(+0.70%)
Sep 10, 2019
5.700
5.780
5.690
5.720
20,104,084
-0.02(-0.35%)
Sep 09, 2019
5.860
5.880
5.730
5.740
32,470,420
-0.12(-2.05%)
Sep 06, 2019
5.670
5.920
5.650
5.860
29,633,900
+0.22(+3.90%)
Sep 05, 2019
5.670
5.710
5.590
5.640
12,354,212
+0.01(+0.18%)
Sep 04, 2019
5.610
5.660
5.540
5.630
15,280,180
+0.06(+1.08%)
Sep 03, 2019
5.650
5.700
5.530
5.570
20,491,108
-0.14(-2.45%)
Aug 30, 2019
5.820
5.830
5.680
5.710
8,403,400
-0.08(-1.38%)
Aug 29, 2019
5.770
5.840
5.740
5.790
10,550,486
+0.06(+1.05%)
Aug 28, 2019
5.680
5.750
5.570
5.730
17,534,360
+0.01(+0.17%)
Aug 27, 2019
5.740
5.840
5.665
5.720
19,161,452
+0.12(+2.14%)
Aug 26, 2019
5.630
5.650
5.530
5.600
19,078,812
+0.03(+0.54%)
Aug 23, 2019
5.720
5.800
5.550
5.570
18,605,900
-0.16(-2.79%)
Aug 22, 2019
5.820
5.840
5.670
5.730
11,955,344
-0.10(-1.72%)
Aug 21, 2019
5.800
5.860
5.760
5.830
10,386,073
+0.07(+1.22%)
Aug 20, 2019
5.620
5.830
5.620
5.760
20,448,450
+0.11(+1.95%)
Aug 19, 2019
5.620
5.690
5.550
5.650
29,338,744
+0.08(+1.44%)
Aug 16, 2019
5.580
5.620
5.520
5.570
19,673,200
+0.02(+0.36%)
Aug 15, 2019
5.680
5.720
5.510
5.550
31,105,394
-0.13(-2.29%)
Aug 14, 2019
5.880
5.890
5.640
5.680
31,217,876
-0.24(-4.05%)
Aug 13, 2019
5.940
6.020
5.920
5.920
16,319,866
-0.03(-0.50%)
Aug 12, 2019
6.100
6.100
5.930
5.950
12,212,259
-0.14(-2.30%)
Aug 09, 2019
6.130
6.150
6.050
6.090
11,815,500
-0.07(-1.14%)
Aug 08, 2019
6.080
6.180
6.040
6.160
18,453,248
+0.14(+2.33%)
Aug 07, 2019
5.900
6.080
5.890
6.020
17,070,540
+0.07(+1.18%)
Aug 06, 2019
5.950
5.990
5.870
5.950
23,564,076
+0.07(+1.19%)
Aug 05, 2019
6.090
6.120
5.860
5.880
26,926,336
-0.33(-5.31%)
Aug 02, 2019
6.350
6.380
6.180
6.210
23,575,600
-0.18(-2.82%)
Aug 01, 2019
6.480
6.650
6.190
6.390
42,401,228
+0.01(+0.16%)
Jul 31, 2019
6.450
6.510
6.270
6.380
32,002,078
-0.06(-0.93%)
Jul 30, 2019
6.370
6.450
6.330
6.440
12,227,544
+0.03(+0.47%)
Jul 29, 2019
6.510
6.520
6.310
6.410
15,077,025
-0.05(-0.77%)
Jul 26, 2019
6.400
6.520
6.380
6.460
20,887,900
+0.09(+1.41%)
Jul 25, 2019
6.380
6.450
6.300
6.370
13,369,884
+0.03(+0.47%)
Jul 24, 2019
6.250
6.360
6.240
6.340
12,448,943
+0.09(+1.44%)
Jul 23, 2019
6.330
6.340
6.180
6.250
20,512,120
-0.03(-0.48%)
Jul 22, 2019
6.340
6.390
6.260
6.280
17,043,168
+0.00(+0.00%)
Jul 19, 2019
6.370
6.400
6.270
6.280
29,113,100
-0.02(-0.32%)
Jul 18, 2019
6.230
6.350
6.090
6.300
42,688,844
+0.07(+1.12%)
Jul 17, 2019
6.310
6.310
6.150
6.230
21,314,080
-0.06(-0.95%)
Jul 16, 2019
6.310
6.320
6.210
6.290
21,395,398
-0.04(-0.63%)
Jul 15, 2019
6.290
6.380
6.280
6.330
21,548,740
+0.06(+0.96%)
Jul 12, 2019
6.270
6.290
6.160
6.270
16,152,600
+0.01(+0.16%)
Jul 11, 2019
6.310
6.350
6.180
6.260
16,357,795
-0.03(-0.48%)
Jul 10, 2019
6.200
6.300
6.190
6.290
20,100,258
+0.07(+1.13%)
Jul 09, 2019
6.130
6.240
6.120
6.220
16,039,750
+0.05(+0.81%)
Jul 08, 2019
6.210
6.220
6.150
6.170
19,467,980
-0.09(-1.44%)
Jul 05, 2019
6.200
6.280
6.110
6.260
9,556,800
+0.06(+0.97%)
Jul 03, 2019
6.300
6.310
6.130
6.200
24,822,800
-0.09(-1.43%)
Jul 02, 2019
6.250
6.340
6.230
6.290
13,798,973
+0.04(+0.56%)
Jul 01, 2019
6.200
6.280
6.160
6.255
16,876,408
+0.12(+2.04%)
Jun 28, 2019
6.060
6.155
5.960
6.130
21,703,998
+0.09(+1.49%)
Jun 27, 2019
5.850
6.090
5.840
6.040
16,413,237
+0.20(+3.42%)
Jun 26, 2019
5.910
5.950
5.800
5.840
13,742,745
-0.03(-0.51%)
Jun 25, 2019
5.970
6.090
5.860
5.870
15,156,500
-0.12(-2.00%)
Jun 24, 2019
6.010
6.030
5.910
5.990
20,945,406
-0.06(-0.99%)
Jun 21, 2019
6.040
6.056
5.970
6.050
48,550,200
-0.02(-0.33%)
Jun 20, 2019
6.090
6.140
6.010
6.070
18,712,766
+0.00(+0.00%)
Jun 19, 2019
6.040
6.080
6.000
6.070
13,553,394
+0.03(+0.50%)
Jun 18, 2019
6.080
6.120
6.010
6.040
17,914,680
+0.02(+0.33%)
Jun 17, 2019
6.200
6.230
6.000
6.020
28,036,448
-0.18(-2.90%)
Jun 14, 2019
6.240
6.250
6.060
6.200
14,668,800
-0.03(-0.48%)
Jun 13, 2019
6.210
6.240
6.160
6.230
17,450,864
+0.04(+0.65%)
Jun 12, 2019
6.220
6.250
6.140
6.190
31,467,092
-0.08(-1.28%)
Jun 11, 2019
6.260
6.330
6.200
6.270
22,777,496
-0.03(-0.48%)
Jun 10, 2019
6.490
6.530
6.260
6.300
18,014,180
-0.16(-2.48%)
Jun 07, 2019
6.470
6.545
6.430
6.460
8,483,500
-0.03(-0.46%)
Jun 06, 2019
6.460
6.550
6.430
6.490
14,357,821
+0.04(+0.62%)
Jun 05, 2019
6.390
6.460
6.260
6.450
13,083,094
+0.15(+2.38%)
Jun 04, 2019
6.130
6.350
6.110
6.300
13,559,775
+0.21(+3.45%)
Jun 03, 2019
6.270
6.290
6.040
6.090
17,441,668
-0.20(-3.18%)
May 31, 2019
6.180
6.360
6.160
6.290
14,850,900
+0.02(+0.32%)
May 30, 2019
6.420
6.450
6.210
6.270
16,401,614
+0.08(+1.29%)
May 29, 2019
6.090
6.210
6.030
6.190
13,570,174
+0.06(+0.98%)
May 28, 2019
6.130
6.250
6.100
6.130
13,387,186
+0.07(+1.16%)
May 24, 2019
6.150
6.160
6.020
6.060
8,237,600
-0.01(-0.16%)
May 23, 2019
6.150
6.210
5.970
6.070
14,308,564
-0.14(-2.25%)
May 22, 2019
6.170
6.220
6.160
6.210
8,889,627
+0.04(+0.65%)
May 21, 2019
6.190
6.230
6.120
6.170
16,628,144
+0.02(+0.33%)
May 20, 2019
6.100
6.300
6.060
6.150
17,093,134
-0.04(-0.65%)
May 17, 2019
6.180
6.215
6.105
6.190
10,075,700
-0.04(-0.64%)
May 16, 2019
6.190
6.310
6.180
6.230
12,172,527
+0.04(+0.65%)
May 15, 2019
6.010
6.280
6.000
6.190
18,236,686
+0.18(+3.00%)
May 14, 2019
5.930
6.090
5.920
6.010
21,111,492
+0.13(+2.21%)
May 13, 2019
5.840
5.930
5.750
5.880
18,588,330
-0.06(-1.01%)
May 10, 2019
5.940
6.020
5.855
5.940
20,204,700
+0.00(+0.00%)
May 09, 2019
6.000
6.010
5.870
5.940
29,560,712
-0.10(-1.66%)
May 08, 2019
6.100
6.160
6.030
6.040
23,889,260
-0.05(-0.82%)
May 07, 2019
6.140
6.160
6.010
6.090
18,414,332
-0.08(-1.30%)
May 06, 2019
5.860
6.180
5.820
6.170
18,504,730
+0.14(+2.32%)
May 03, 2019
5.910
6.070
5.770
6.030
33,778,900
+0.21(+3.61%)
May 02, 2019
6.230
6.280
5.720
5.820
77,680,904
+0.31(+5.63%)
May 01, 2019
5.730
5.780
5.470
5.510
37,603,644
-0.15(-2.65%)
Apr 30, 2019
5.530
5.700
5.510
5.660
24,119,440
+0.13(+2.35%)
Apr 29, 2019
5.520
5.570
5.500
5.530
32,762,852
+0.02(+0.36%)
Apr 26, 2019
5.490
5.550
5.460
5.510
18,071,800
+0.05(+0.92%)
Apr 25, 2019
5.600
5.620
5.410
5.460
15,403,794
-0.12(-2.15%)
Apr 24, 2019
5.650
5.650
5.530
5.580
13,527,387
-0.04(-0.71%)
Apr 23, 2019
5.580
5.650
5.520
5.620
15,174,252
+0.10(+1.81%)
Apr 22, 2019
5.480
5.540
5.400
5.520
17,617,168
+0.08(+1.47%)
Apr 18, 2019
5.330
5.460
5.220
5.440
36,298,400
+0.19(+3.62%)
Apr 17, 2019
5.400
5.400
5.240
5.250
11,229,036
-0.11(-2.05%)
Apr 16, 2019
5.490
5.500
5.330
5.360
9,853,195
-0.10(-1.83%)
Apr 15, 2019
5.520
5.530
5.410
5.460
12,494,941
-0.06(-1.09%)
Apr 12, 2019
5.520
5.531
5.440
5.520
8,435,200
+0.04(+0.73%)
Apr 11, 2019
5.500
5.540
5.450
5.480
4,849,120
+0.01(+0.18%)
Apr 10, 2019
5.390
5.480
5.390
5.470
7,110,251
+0.08(+1.48%)
Apr 09, 2019
5.330
5.410
5.320
5.390
5,539,592
+0.04(+0.75%)
Apr 08, 2019
5.330
5.380
5.250
5.350
7,184,949
+0.00(+0.00%)
Apr 05, 2019
5.350
5.420
5.310
5.350
9,039,700
+0.01(+0.19%)
Apr 04, 2019
5.470
5.520
5.290
5.340
11,037,431
-0.11(-2.02%)
Apr 03, 2019
5.420
5.550
5.420
5.450
12,012,345
+0.04(+0.74%)
Apr 02, 2019
5.320
5.450
5.300
5.410
8,360,114
+0.08(+1.50%)
Apr 01, 2019
5.340
5.380
5.250
5.330
8,665,231
+0.00(+0.00%)
Mar 29, 2019
5.290
5.360
5.210
5.330
11,577,200
+0.07(+1.33%)
Mar 28, 2019
5.240
5.280
5.160
5.260
7,525,010
+0.04(+0.77%)
Mar 27, 2019
5.310
5.340
5.180
5.220
16,096,234
-0.11(-2.06%)
Mar 26, 2019
5.330
5.380
5.280
5.330
10,639,733
+0.02(+0.38%)
Mar 25, 2019
5.280
5.390
5.210
5.310
11,629,375
+0.02(+0.38%)
Mar 22, 2019
5.440
5.440
5.270
5.290
6,833,800
-0.13(-2.40%)
Mar 21, 2019
5.310
5.470
5.300
5.420
9,602,027
+0.10(+1.88%)
Mar 20, 2019
5.290
5.370
5.230
5.320
15,028,102
+0.01(+0.19%)
Mar 19, 2019
5.350
5.390
5.290
5.310
9,561,184
-0.04(-0.75%)
Mar 18, 2019
5.380
5.390
5.270
5.350
8,543,391
-0.02(-0.37%)
Mar 15, 2019
5.390
5.420
5.340
5.370
19,133,000
-0.03(-0.56%)
Mar 14, 2019
5.360
5.420
5.240
5.400
12,777,556
+0.03(+0.56%)
Mar 13, 2019
5.210
5.390
5.210
5.370
13,312,389
+0.16(+3.07%)
Mar 12, 2019
5.260
5.260
5.180
5.210
11,743,286
-0.03(-0.57%)
Mar 11, 2019
5.170
5.250
5.120
5.240
17,551,858
+0.12(+2.34%)
Mar 08, 2019
5.030
5.155
4.985
5.120
8,462,200
+0.04(+0.79%)
Mar 07, 2019
5.130
5.180
5.020
5.080
16,048,761
-0.05(-0.97%)
Mar 06, 2019
5.150
5.220
5.100
5.130
10,702,730
-0.02(-0.39%)
Mar 05, 2019
5.200
5.210
5.130
5.150
9,158,917
-0.05(-0.96%)
Mar 04, 2019
5.400
5.400
5.050
5.200
19,349,904
-0.14(-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.