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
Kbs Fashion Gp Ltd
(NQ:
KBSF
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Mar 31, 2021
3.360
3.530
3.170
3.290
113,490
-0.08(-2.37%)
Mar 30, 2021
3.460
3.770
3.320
3.370
150,341
-0.32(-8.67%)
Mar 29, 2021
4.380
5.490
3.650
3.690
1,604,573
-0.66(-15.17%)
Mar 26, 2021
4.710
4.780
4.194
4.350
281,400
-0.39(-8.23%)
Mar 25, 2021
4.016
4.800
3.710
4.740
660,146
+1.13(+31.30%)
Mar 24, 2021
3.540
3.980
3.460
3.610
605,264
+0.01(+0.28%)
Mar 23, 2021
3.500
3.870
3.470
3.600
160,807
-0.05(-1.37%)
Mar 22, 2021
3.550
3.990
3.550
3.650
192,173
-0.02(-0.54%)
Mar 19, 2021
3.840
4.000
3.670
3.670
42,200
-0.28(-7.09%)
Mar 18, 2021
4.030
4.150
3.760
3.950
185,597
-0.07(-1.74%)
Mar 17, 2021
3.660
4.160
3.460
4.020
165,185
+0.32(+8.65%)
Mar 16, 2021
3.980
3.980
3.530
3.700
69,270
-0.26(-6.57%)
Mar 15, 2021
3.590
3.990
3.540
3.960
265,493
+0.40(+11.24%)
Mar 12, 2021
3.490
3.680
3.421
3.560
72,700
+0.01(+0.28%)
Mar 11, 2021
3.490
3.690
3.370
3.550
137,198
+0.06(+1.72%)
Mar 10, 2021
3.399
3.600
3.313
3.490
173,881
+0.14(+4.18%)
Mar 09, 2021
3.170
3.670
3.130
3.350
327,654
+0.27(+8.77%)
Mar 08, 2021
3.070
3.400
3.060
3.080
73,419
-0.01(-0.32%)
Mar 05, 2021
3.260
3.260
2.900
3.090
65,200
-0.22(-6.65%)
Mar 04, 2021
3.620
3.620
3.080
3.310
116,375
-0.35(-9.56%)
Mar 03, 2021
3.870
4.180
3.640
3.660
65,942
-0.27(-6.87%)
Mar 02, 2021
4.140
4.320
3.750
3.930
59,981
-0.21(-5.07%)
Mar 01, 2021
4.090
4.182
3.860
4.140
36,775
+0.20(+5.08%)
Feb 26, 2021
3.710
4.400
3.710
3.940
225,700
+0.01(+0.25%)
Feb 25, 2021
4.160
4.400
3.820
3.930
80,221
-0.40(-9.24%)
Feb 24, 2021
4.320
4.500
4.320
4.330
43,712
+0.00(+0.00%)
Feb 23, 2021
4.810
4.930
4.050
4.330
250,329
-0.76(-14.93%)
Feb 22, 2021
4.960
5.530
4.870
5.090
362,039
+0.27(+5.60%)
Feb 19, 2021
4.910
5.225
4.800
4.820
274,600
-0.03(-0.62%)
Feb 18, 2021
4.900
5.050
4.690
4.850
210,070
-0.13(-2.61%)
Feb 17, 2021
4.880
5.100
4.850
4.980
108,858
-0.15(-2.92%)
Feb 16, 2021
4.970
5.222
4.820
5.130
351,870
+0.13(+2.60%)
Feb 12, 2021
5.010
5.120
4.820
5.000
261,300
-0.01(-0.20%)
Feb 11, 2021
5.010
5.740
4.760
5.010
1,170,456
+0.10(+2.04%)
Feb 10, 2021
5.090
5.150
4.630
4.910
353,527
-0.09(-1.80%)
Feb 09, 2021
4.620
5.430
4.558
5.000
459,338
+0.35(+7.53%)
Feb 08, 2021
4.740
4.850
4.340
4.650
371,772
-0.12(-2.52%)
Feb 05, 2021
4.700
5.370
4.420
4.770
987,500
+0.15(+3.25%)
Feb 04, 2021
4.190
4.990
4.190
4.620
562,471
+0.26(+5.96%)
Feb 03, 2021
3.990
4.600
3.990
4.360
583,091
+0.37(+9.27%)
Feb 02, 2021
3.890
4.450
3.700
3.990
353,444
+0.12(+3.10%)
Feb 01, 2021
3.900
4.050
3.820
3.870
141,275
-0.09(-2.27%)
Jan 29, 2021
3.680
5.830
3.510
3.960
2,056,900
+0.46(+13.14%)
Jan 28, 2021
4.030
4.470
3.500
3.500
333,444
-0.66(-15.87%)
Jan 27, 2021
3.280
4.160
3.170
4.160
532,665
+0.85(+25.68%)
Jan 26, 2021
3.350
3.510
3.250
3.310
94,620
+0.00(+0.00%)
Jan 25, 2021
3.390
3.580
3.310
3.310
66,474
-0.06(-1.78%)
Jan 22, 2021
3.300
3.680
3.227
3.370
133,100
+0.02(+0.60%)
Jan 21, 2021
3.480
3.500
3.210
3.350
166,760
-0.09(-2.62%)
Jan 20, 2021
3.270
3.470
3.090
3.440
225,090
+0.26(+8.09%)
Jan 19, 2021
3.240
3.305
3.130
3.183
49,133
+0.01(+0.39%)
Jan 15, 2021
3.160
3.350
3.050
3.170
89,500
-0.20(-5.93%)
Jan 14, 2021
3.280
3.450
3.243
3.370
33,528
+0.05(+1.51%)
Jan 13, 2021
3.550
3.570
3.250
3.320
55,705
-0.18(-5.14%)
Jan 12, 2021
3.240
3.580
3.229
3.500
134,472
+0.30(+9.37%)
Jan 11, 2021
3.110
3.420
3.100
3.200
82,294
+0.04(+1.27%)
Jan 08, 2021
3.210
3.210
3.060
3.160
75,800
-0.08(-2.47%)
Jan 07, 2021
3.050
3.600
3.050
3.240
446,644
+0.24(+8.00%)
Jan 06, 2021
3.010
3.150
2.980
3.000
70,602
+0.00(+0.17%)
Jan 05, 2021
2.940
3.190
2.870
2.995
173,345
+0.08(+2.57%)
Jan 04, 2021
2.990
2.990
2.850
2.920
33,091
-0.02(-0.68%)
Dec 31, 2020
2.940
2.940
2.940
167,821
+0.05(+1.73%)
Dec 30, 2020
2.990
3.200
2.860
2.890
167,821
-0.09(-3.02%)
Dec 29, 2020
2.830
3.040
2.770
2.980
236,990
+0.21(+7.58%)
Dec 28, 2020
2.700
3.750
2.700
2.770
1,019,718
+0.04(+1.47%)
Dec 24, 2020
2.810
2.960
2.700
2.730
30,600
-0.13(-4.55%)
Dec 23, 2020
2.850
2.900
2.750
2.860
49,120
+0.01(+0.35%)
Dec 22, 2020
2.750
3.060
2.750
2.850
306,117
+0.02(+0.71%)
Dec 21, 2020
2.640
3.250
2.610
2.830
741,688
+0.19(+7.20%)
Dec 18, 2020
2.780
2.780
2.620
2.640
27,300
+0.00(+0.00%)
Dec 17, 2020
2.650
2.710
2.630
2.640
31,649
+0.01(+0.38%)
Dec 16, 2020
2.650
2.670
2.600
2.630
54,006
+0.02(+0.77%)
Dec 15, 2020
2.650
2.670
2.600
2.610
41,102
+0.00(+0.00%)
Dec 14, 2020
2.810
2.830
2.610
2.610
44,530
-0.13(-4.74%)
Dec 11, 2020
2.870
2.880
2.740
2.740
34,200
-0.10(-3.52%)
Dec 10, 2020
2.750
2.910
2.720
2.840
46,536
+0.09(+3.27%)
Dec 09, 2020
2.810
2.850
2.750
2.750
44,081
-0.04(-1.43%)
Dec 08, 2020
2.690
2.830
2.690
2.790
80,652
+0.06(+2.20%)
Dec 07, 2020
2.840
2.957
2.660
2.730
148,344
-0.09(-3.19%)
Dec 04, 2020
2.880
2.986
2.730
2.820
284,300
-0.38(-11.88%)
Dec 03, 2020
3.120
3.600
2.810
3.200
4,729,229
+0.45(+16.36%)
Dec 02, 2020
2.680
2.810
2.670
2.750
270,144
+0.05(+1.85%)
Dec 01, 2020
2.560
2.720
2.560
2.700
52,840
+0.11(+4.25%)
Nov 30, 2020
2.500
2.670
2.460
2.590
95,779
+0.04(+1.57%)
Nov 27, 2020
2.680
2.800
2.460
2.550
139,700
-0.29(-10.21%)
Nov 25, 2020
2.790
3.050
2.630
2.840
329,300
+0.24(+9.23%)
Nov 24, 2020
2.600
2.850
2.420
2.600
283,922
+0.04(+1.56%)
Nov 23, 2020
2.320
2.890
2.320
2.560
449,172
+0.19(+8.02%)
Nov 20, 2020
2.290
2.420
2.290
2.370
40,900
+0.07(+3.04%)
Nov 19, 2020
2.387
2.454
2.280
2.300
66,808
-0.04(-1.71%)
Nov 18, 2020
2.380
2.540
2.340
2.340
234,792
-0.09(-3.70%)
Nov 17, 2020
2.220
2.550
2.190
2.430
591,143
+0.24(+10.96%)
Nov 16, 2020
2.130
2.240
2.090
2.190
95,451
+0.03(+1.39%)
Nov 13, 2020
2.110
2.220
2.080
2.160
104,400
+0.05(+2.37%)
Nov 12, 2020
2.080
2.190
2.050
2.110
173,383
-0.14(-6.22%)
Nov 11, 2020
2.400
2.680
2.130
2.250
1,136,126
-0.10(-4.26%)
Nov 10, 2020
2.100
2.360
2.080
2.350
777,372
+0.21(+9.81%)
Nov 09, 2020
2.070
2.250
2.050
2.140
149,526
+0.07(+3.38%)
Nov 06, 2020
2.150
2.188
2.010
2.070
211,700
-0.15(-6.76%)
Nov 05, 2020
2.210
3.540
2.070
2.220
2,515,685
-0.02(-0.89%)
Nov 04, 2020
2.070
2.350
2.060
2.240
94,299
+0.19(+9.27%)
Nov 03, 2020
2.140
2.300
2.030
2.050
38,346
+0.05(+2.50%)
Nov 02, 2020
2.350
2.500
2.000
2.000
118,633
-0.22(-9.91%)
Oct 30, 2020
2.150
2.400
2.150
2.220
83,600
+0.03(+1.37%)
Oct 29, 2020
2.280
2.490
2.150
2.190
63,725
-0.14(-6.01%)
Oct 28, 2020
2.460
2.550
2.290
2.330
116,668
-0.08(-3.32%)
Oct 27, 2020
2.670
2.955
2.400
2.410
369,615
-0.41(-14.54%)
Oct 26, 2020
2.950
2.990
2.580
2.820
326,411
-0.44(-13.50%)
Oct 23, 2020
2.910
3.500
2.850
3.260
944,700
-0.65(-16.62%)
Oct 22, 2020
2.830
4.300
2.580
3.910
16,446,471
+1.46(+59.59%)
Oct 21, 2020
2.360
2.590
2.350
2.450
1,017,199
+0.07(+2.94%)
Oct 20, 2020
2.400
2.470
2.321
2.380
79,823
+0.01(+0.42%)
Oct 19, 2020
2.330
2.700
2.300
2.370
358,420
+0.05(+2.16%)
Oct 16, 2020
2.180
2.470
2.160
2.320
113,100
+0.17(+7.88%)
Oct 15, 2020
2.120
2.300
2.040
2.151
64,840
+0.02(+0.96%)
Oct 14, 2020
2.100
2.214
2.020
2.130
18,691
-0.03(-1.39%)
Oct 13, 2020
2.100
2.340
2.040
2.160
172,441
-0.04(-1.82%)
Oct 12, 2020
1.990
2.250
1.990
2.200
133,080
+0.18(+8.91%)
Oct 09, 2020
2.100
2.100
1.865
2.020
33,700
-0.08(-3.81%)
Oct 08, 2020
2.100
2.185
2.010
2.100
23,298
+0.03(+1.45%)
Oct 07, 2020
2.020
2.070
1.970
2.070
21,378
+0.08(+4.02%)
Oct 06, 2020
1.870
2.050
1.860
1.990
20,384
+0.05(+2.58%)
Oct 05, 2020
1.980
1.980
1.860
1.940
18,372
+0.03(+1.57%)
Oct 02, 2020
1.900
1.917
1.780
1.910
20,800
-0.02(-1.04%)
Oct 01, 2020
1.920
2.040
1.895
1.930
17,376
+0.04(+2.39%)
Sep 30, 2020
1.920
1.930
1.870
1.885
7,545
-0.02(-1.31%)
Sep 29, 2020
1.820
1.970
1.770
1.910
55,099
+0.05(+2.69%)
Sep 28, 2020
1.810
1.940
1.810
1.860
15,240
+0.05(+3.02%)
Sep 25, 2020
1.750
1.860
1.750
1.806
14,600
+0.06(+3.17%)
Sep 24, 2020
1.660
1.785
1.650
1.750
31,815
+0.10(+6.06%)
Sep 23, 2020
1.740
1.750
1.650
1.650
15,877
-0.07(-4.07%)
Sep 22, 2020
1.760
1.810
1.720
1.720
8,938
-0.03(-1.69%)
Sep 21, 2020
1.800
1.800
1.750
1.750
8,788
-0.05(-2.81%)
Sep 18, 2020
1.840
1.850
1.800
1.800
3,700
-0.01(-0.55%)
Sep 17, 2020
1.780
1.820
1.780
1.810
4,972
+0.03(+1.69%)
Sep 16, 2020
1.840
1.904
1.780
1.780
14,159
-0.03(-1.66%)
Sep 15, 2020
1.880
1.920
1.810
1.810
18,466
-0.12(-6.22%)
Sep 14, 2020
1.880
1.980
1.850
1.930
18,703
+0.04(+2.12%)
Sep 11, 2020
1.760
1.940
1.710
1.890
56,800
+0.10(+5.59%)
Sep 10, 2020
1.870
1.900
1.760
1.790
8,862
-0.10(-5.29%)
Sep 09, 2020
1.920
1.930
1.800
1.890
11,302
-0.01(-0.53%)
Sep 08, 2020
1.820
1.920
1.650
1.900
49,875
+0.20(+11.76%)
Sep 04, 2020
1.880
1.880
1.700
1.700
46,100
-0.20(-10.53%)
Sep 03, 2020
1.980
2.030
1.820
1.900
17,683
-0.12(-5.94%)
Sep 02, 2020
1.970
2.080
1.950
2.020
20,500
+0.05(+2.54%)
Sep 01, 2020
2.010
2.070
1.810
1.970
116,785
-0.08(-3.90%)
Aug 31, 2020
2.090
2.090
2.010
2.050
5,999
+0.00(+0.00%)
Aug 28, 2020
2.070
2.110
2.050
2.050
10,400
-0.02(-0.97%)
Aug 27, 2020
2.080
2.110
2.040
2.070
11,275
-0.03(-1.43%)
Aug 26, 2020
2.110
2.125
2.030
2.100
14,503
+0.00(+0.00%)
Aug 25, 2020
2.130
2.180
2.100
2.100
27,789
-0.04(-1.87%)
Aug 24, 2020
2.320
2.320
2.140
2.140
21,322
-0.10(-4.46%)
Aug 21, 2020
2.270
2.320
2.110
2.240
36,700
-0.10(-4.27%)
Aug 20, 2020
2.210
2.360
2.210
2.340
22,002
+0.09(+4.00%)
Aug 19, 2020
2.430
2.470
2.220
2.250
71,169
-0.18(-7.41%)
Aug 18, 2020
2.500
2.500
2.430
2.430
12,575
-0.05(-2.02%)
Aug 17, 2020
2.570
2.730
2.470
2.480
60,327
-0.07(-2.75%)
Aug 14, 2020
2.430
2.570
2.430
2.550
110,800
+0.10(+4.08%)
Aug 13, 2020
2.470
2.510
2.415
2.450
10,834
+0.00(+0.00%)
Aug 12, 2020
2.530
2.530
2.407
2.450
12,767
+0.00(+0.00%)
Aug 11, 2020
2.590
2.590
2.450
2.450
10,406
-0.10(-3.92%)
Aug 10, 2020
2.510
2.570
2.420
2.550
22,042
+0.09(+3.66%)
Aug 07, 2020
2.460
2.560
2.400
2.460
52,000
+0.03(+1.23%)
Aug 06, 2020
2.365
2.464
2.330
2.430
44,585
+0.10(+4.29%)
Aug 05, 2020
2.380
2.400
2.330
2.330
16,043
-0.05(-2.10%)
Aug 04, 2020
2.360
2.450
2.310
2.380
41,489
+0.10(+4.39%)
Aug 03, 2020
2.380
2.480
2.280
2.280
94,555
-0.15(-6.17%)
Jul 31, 2020
2.420
2.460
2.350
2.430
16,800
-0.04(-1.62%)
Jul 30, 2020
2.342
2.480
2.330
2.470
19,052
+0.10(+4.22%)
Jul 29, 2020
2.310
2.650
2.310
2.370
228,658
+0.03(+1.28%)
Jul 28, 2020
2.370
2.400
2.300
2.340
22,329
-0.02(-0.85%)
Jul 27, 2020
2.390
2.420
2.300
2.360
40,443
+0.06(+2.61%)
Jul 24, 2020
2.450
2.450
2.300
2.300
15,200
-0.04(-1.71%)
Jul 23, 2020
2.440
2.440
2.330
2.340
24,282
-0.08(-3.11%)
Jul 22, 2020
2.370
2.450
2.320
2.415
41,026
+0.06(+2.77%)
Jul 21, 2020
2.330
2.490
2.330
2.350
45,504
+0.04(+1.73%)
Jul 20, 2020
2.360
2.420
2.310
2.310
41,157
-0.10(-4.15%)
Jul 17, 2020
2.450
2.540
2.360
2.410
23,800
+0.02(+0.84%)
Jul 16, 2020
2.340
2.470
2.340
2.390
35,111
+0.01(+0.42%)
Jul 15, 2020
2.380
2.490
2.320
2.380
74,689
-0.10(-3.84%)
Jul 14, 2020
2.580
2.650
2.380
2.475
76,537
-0.11(-4.44%)
Jul 13, 2020
2.490
2.700
2.310
2.590
119,586
+0.16(+6.58%)
Jul 10, 2020
2.370
2.570
2.260
2.430
171,200
+0.01(+0.41%)
Jul 09, 2020
2.450
2.520
2.380
2.420
38,326
-0.04(-1.63%)
Jul 08, 2020
2.360
2.540
2.340
2.460
19,635
+0.06(+2.50%)
Jul 07, 2020
2.300
2.600
2.270
2.400
130,516
+0.09(+3.90%)
Jul 06, 2020
2.450
2.490
2.200
2.310
52,589
-0.04(-1.70%)
Jul 02, 2020
2.420
2.544
2.340
2.350
47,000
-0.07(-2.89%)
Jul 01, 2020
2.400
2.530
2.270
2.420
38,709
+0.02(+0.83%)
Jun 30, 2020
2.260
2.530
2.210
2.400
96,715
+0.12(+5.26%)
Jun 29, 2020
2.190
2.380
2.180
2.280
85,488
-0.09(-3.80%)
Jun 26, 2020
2.330
2.440
2.170
2.370
167,000
-0.14(-5.58%)
Jun 25, 2020
2.640
2.660
2.320
2.510
198,846
-0.29(-10.36%)
Jun 24, 2020
2.770
2.970
2.440
2.800
2,576,497
+0.45(+19.15%)
Jun 23, 2020
2.270
2.400
2.210
2.350
172,098
+0.18(+8.29%)
Jun 22, 2020
2.300
2.520
2.150
2.170
249,851
-0.26(-10.70%)
Jun 19, 2020
2.200
2.520
2.140
2.430
90,500
+0.27(+12.50%)
Jun 18, 2020
2.100
2.340
2.070
2.160
84,992
-0.05(-2.26%)
Jun 17, 2020
2.330
2.350
2.170
2.210
138,997
-0.24(-9.80%)
Jun 16, 2020
2.440
2.600
2.350
2.450
162,623
-0.13(-5.04%)
Jun 15, 2020
2.450
2.590
2.230
2.580
358,714
-0.31(-10.73%)
Jun 12, 2020
4.440
4.450
2.460
2.890
9,988,000
+0.69(+31.36%)
Jun 11, 2020
1.980
2.370
1.900
2.200
403,455
+0.30(+15.79%)
Jun 10, 2020
1.900
2.120
1.750
1.900
148,180
+0.00(+0.00%)
Jun 09, 2020
1.940
2.690
1.860
1.900
420,011
-0.15(-7.32%)
Jun 08, 2020
1.830
2.204
1.820
2.050
135,661
+0.12(+6.22%)
Jun 05, 2020
1.790
1.950
1.700
1.930
49,800
+0.15(+8.43%)
Jun 04, 2020
1.690
1.940
1.670
1.780
82,099
+0.07(+4.09%)
Jun 03, 2020
1.740
1.750
1.660
1.710
23,590
+0.01(+0.59%)
Jun 02, 2020
1.670
1.700
1.670
1.700
4,797
+0.01(+0.59%)
Jun 01, 2020
1.710
1.740
1.660
1.690
4,032
-0.08(-4.52%)
May 29, 2020
1.750
1.770
1.660
1.770
28,700
-0.03(-1.76%)
May 28, 2020
1.850
1.850
1.780
1.802
20,275
-0.01(-0.45%)
May 27, 2020
1.750
1.850
1.690
1.810
40,552
+0.14(+8.38%)
May 26, 2020
1.730
1.750
1.650
1.670
38,313
+0.01(+0.60%)
May 22, 2020
1.650
1.746
1.650
1.660
7,300
-0.01(-0.50%)
May 21, 2020
1.670
1.800
1.660
1.668
34,358
-0.08(-4.67%)
May 20, 2020
1.620
1.900
1.590
1.750
81,341
+0.13(+8.02%)
May 19, 2020
1.700
1.730
1.580
1.620
11,640
-0.04(-2.41%)
May 18, 2020
1.690
1.700
1.640
1.660
5,447
-0.03(-1.77%)
May 15, 2020
1.680
1.830
1.620
1.690
17,300
+0.01(+0.59%)
May 14, 2020
1.670
1.750
1.670
1.680
8,411
-0.03(-1.75%)
May 13, 2020
1.800
1.800
1.700
1.710
11,614
-0.11(-6.04%)
May 12, 2020
1.920
1.920
1.760
1.820
16,897
-0.01(-0.55%)
May 11, 2020
1.900
1.900
1.710
1.830
23,028
-0.01(-0.54%)
May 08, 2020
1.750
2.000
1.680
1.840
86,800
+0.08(+4.72%)
May 07, 2020
1.760
1.785
1.750
1.757
3,827
-0.00(-0.17%)
May 06, 2020
1.820
1.880
1.750
1.760
12,993
-0.06(-3.30%)
May 05, 2020
1.750
1.990
1.690
1.820
130,890
+0.03(+1.68%)
May 04, 2020
1.700
1.880
1.610
1.790
69,067
+0.13(+7.83%)
May 01, 2020
1.690
1.840
1.640
1.660
4,900
-0.02(-1.19%)
Apr 30, 2020
1.770
1.770
1.640
1.680
21,085
-0.13(-7.18%)
Apr 29, 2020
1.780
1.880
1.780
1.810
8,699
+0.05(+2.55%)
Apr 28, 2020
1.840
1.890
1.600
1.765
37,333
-0.09(-4.59%)
Apr 27, 2020
1.910
2.040
1.831
1.850
173,446
+0.10(+5.71%)
Apr 24, 2020
1.640
2.059
1.580
1.750
187,900
+0.18(+11.46%)
Apr 23, 2020
1.530
1.660
1.490
1.570
33,489
+0.00(+0.31%)
Apr 22, 2020
1.690
1.690
1.510
1.565
56,226
-0.07(-4.56%)
Apr 21, 2020
2.270
2.490
1.470
1.640
680,204
+0.00(+0.00%)
Apr 20, 2020
1.650
1.810
1.600
1.640
9,971
+0.04(+2.50%)
Apr 17, 2020
1.590
1.600
1.580
1.600
6,200
+0.01(+0.63%)
Apr 16, 2020
1.760
1.760
1.450
1.590
31,468
-0.15(-8.62%)
Apr 15, 2020
1.698
2.080
1.690
1.740
147,520
+0.12(+7.41%)
Apr 14, 2020
1.470
1.790
1.430
1.620
36,352
+0.13(+8.72%)
Apr 13, 2020
1.490
1.536
1.420
1.490
11,371
-0.08(-5.10%)
Apr 09, 2020
1.420
1.760
1.418
1.570
27,400
+0.07(+4.67%)
Apr 08, 2020
1.480
1.680
1.480
1.500
23,331
+0.00(+0.19%)
Apr 07, 2020
1.440
1.568
1.440
1.497
3,640
+0.00(+0.01%)
Apr 06, 2020
1.430
1.497
1.370
1.497
10,862
+0.15(+10.90%)
Apr 03, 2020
1.510
1.590
1.320
1.350
48,400
-0.20(-12.90%)
Apr 02, 2020
1.520
1.610
1.440
1.550
10,138
-0.08(-4.91%)
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.