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
Phoenix New Media Ltd ADR
(NY:
FENG
)
2.440
-0.210 (-7.92%)
Streaming Delayed Price
Updated: 11:54 AM EDT, Jun 14, 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, 2021
10.08
10.26
9.810
10.02
106,133
-0.12(-1.18%)
Apr 29, 2021
10.44
10.44
10.08
10.14
39,711
-0.30(-2.87%)
Apr 28, 2021
10.80
11.04
10.26
10.44
129,278
-0.12(-1.14%)
Apr 27, 2021
10.08
10.83
10.02
10.56
96,545
+0.24(+2.33%)
Apr 26, 2021
10.08
10.38
9.900
10.32
59,899
+0.36(+3.61%)
Apr 23, 2021
10.14
10.26
9.720
9.960
126,583
-0.12(-1.19%)
Apr 22, 2021
9.600
10.38
9.270
10.08
178,978
+0.66(+7.01%)
Apr 21, 2021
8.820
9.660
8.760
9.420
92,470
+0.66(+7.53%)
Apr 20, 2021
9.300
9.480
8.670
8.760
150,453
-0.54(-5.81%)
Apr 19, 2021
9.840
9.900
9.300
9.300
91,416
-0.18(-1.90%)
Apr 16, 2021
9.540
9.840
9.000
9.480
144,983
+0.12(+1.28%)
Apr 15, 2021
9.600
10.44
9.120
9.360
142,892
-0.30(-3.11%)
Apr 14, 2021
9.900
10.26
9.570
9.660
163,112
-0.30(-3.01%)
Apr 13, 2021
9.780
10.26
9.720
9.960
133,395
-0.06(-0.60%)
Apr 12, 2021
10.50
10.56
9.780
10.02
243,106
-0.42(-4.02%)
Apr 09, 2021
10.98
11.04
10.35
10.44
172,850
-0.60(-5.43%)
Apr 08, 2021
10.98
11.28
10.86
11.04
139,243
+0.24(+2.22%)
Apr 07, 2021
10.62
10.98
10.62
10.80
143,371
+0.12(+1.12%)
Apr 06, 2021
10.62
10.98
10.56
10.68
143,071
+0.12(+1.14%)
Apr 05, 2021
10.68
11.09
10.56
10.56
138,546
-0.06(-0.56%)
Apr 01, 2021
10.80
11.10
10.62
10.62
145,966
+0.00(+0.00%)
Mar 31, 2021
11.52
11.70
10.56
10.62
218,082
-0.42(-3.80%)
Mar 30, 2021
10.74
11.82
10.50
11.04
506,162
+0.30(+2.79%)
Mar 29, 2021
11.22
11.94
10.62
10.74
399,991
-0.72(-6.28%)
Mar 26, 2021
12.36
13.56
11.22
11.46
1,371,350
-1.68(-12.79%)
Mar 25, 2021
11.28
16.98
9.660
13.14
8,580,453
+0.00(+0.00%)
Mar 24, 2021
10.50
14.52
10.20
13.14
5,134,803
+2.94(+28.82%)
Mar 23, 2021
10.68
10.98
10.20
10.20
50,233
-0.66(-6.08%)
Mar 22, 2021
10.56
10.92
10.32
10.86
57,710
+0.30(+2.84%)
Mar 19, 2021
10.32
10.86
10.08
10.56
52,500
+0.06(+0.57%)
Mar 18, 2021
10.44
10.80
10.14
10.50
86,238
+0.00(+0.00%)
Mar 17, 2021
10.20
10.86
10.20
10.50
57,702
+0.06(+0.57%)
Mar 16, 2021
10.56
10.80
10.02
10.44
132,811
-0.72(-6.45%)
Mar 15, 2021
11.82
11.82
10.98
11.16
89,087
-0.18(-1.59%)
Mar 12, 2021
10.50
11.40
10.32
11.34
108,433
+0.78(+7.39%)
Mar 11, 2021
10.56
10.68
10.38
10.56
74,338
+0.42(+4.14%)
Mar 10, 2021
10.38
10.80
9.900
10.14
111,469
+0.00(+0.00%)
Mar 09, 2021
9.780
10.38
9.780
10.14
69,006
+0.60(+6.29%)
Mar 08, 2021
10.02
10.20
9.480
9.540
99,180
-0.42(-4.22%)
Mar 05, 2021
9.840
10.08
8.945
9.960
104,866
+0.18(+1.84%)
Mar 04, 2021
10.02
10.46
8.760
9.780
245,986
-0.42(-4.12%)
Mar 03, 2021
10.80
11.07
10.02
10.20
99,249
-0.54(-5.03%)
Mar 02, 2021
10.98
11.16
10.74
10.74
42,166
-0.18(-1.65%)
Mar 01, 2021
10.86
11.58
10.80
10.92
72,356
+0.24(+2.25%)
Feb 26, 2021
9.900
10.95
9.900
10.68
123,850
+0.12(+1.14%)
Feb 25, 2021
11.40
11.82
10.56
10.56
152,326
-0.84(-7.37%)
Feb 24, 2021
10.92
11.70
10.92
11.40
92,564
+0.18(+1.60%)
Feb 23, 2021
11.52
11.88
9.900
11.22
329,811
-0.90(-7.43%)
Feb 22, 2021
12.96
13.20
12.12
12.12
180,848
-1.26(-9.42%)
Feb 19, 2021
12.96
14.04
12.66
13.38
204,666
+0.06(+0.45%)
Feb 18, 2021
13.50
13.98
12.30
13.32
267,131
-1.14(-7.88%)
Feb 17, 2021
15.42
15.48
13.92
14.46
363,831
-0.54(-3.60%)
Feb 16, 2021
13.56
15.90
12.84
15.00
780,359
+2.58(+20.77%)
Feb 12, 2021
13.08
14.10
12.01
12.42
460,150
-1.14(-8.41%)
Feb 11, 2021
10.86
14.76
10.44
13.56
1,810,933
+3.00(+28.41%)
Feb 10, 2021
10.50
10.74
9.900
10.56
418,016
+0.60(+6.02%)
Feb 09, 2021
10.20
10.32
9.420
9.960
424,287
-0.54(-5.14%)
Feb 08, 2021
10.80
10.98
9.960
10.50
350,978
+0.60(+6.06%)
Feb 05, 2021
8.820
10.47
8.820
9.900
530,750
+1.50(+17.86%)
Feb 04, 2021
8.400
8.460
8.160
8.400
146,631
+0.24(+2.94%)
Feb 03, 2021
8.340
8.340
8.100
8.160
102,875
+0.00(+0.00%)
Feb 02, 2021
8.580
8.580
8.160
8.160
66,576
-0.18(-2.16%)
Feb 01, 2021
8.340
8.580
8.100
8.340
73,099
+0.00(+0.00%)
Jan 29, 2021
8.400
8.400
8.100
8.340
57,816
+0.06(+0.72%)
Jan 28, 2021
8.040
8.460
7.920
8.280
92,803
+0.00(+0.00%)
Jan 27, 2021
8.400
8.580
8.160
8.280
105,155
-0.42(-4.83%)
Jan 26, 2021
8.460
8.760
8.460
8.700
52,885
+0.06(+0.69%)
Jan 25, 2021
9.060
9.180
8.160
8.640
150,197
-0.54(-5.88%)
Jan 22, 2021
9.240
9.420
9.120
9.180
59,233
-0.12(-1.29%)
Jan 21, 2021
9.540
9.840
9.000
9.300
83,799
-0.18(-1.90%)
Jan 20, 2021
9.420
9.720
9.330
9.480
128,357
+0.18(+1.94%)
Jan 19, 2021
9.180
9.600
8.700
9.300
276,827
+0.78(+9.15%)
Jan 15, 2021
8.580
8.626
8.040
8.520
101,250
-0.06(-0.70%)
Jan 14, 2021
7.980
8.940
7.800
8.580
204,610
+0.60(+7.52%)
Jan 13, 2021
7.980
8.100
7.620
7.980
82,487
+0.00(+0.00%)
Jan 12, 2021
7.560
8.100
7.560
7.980
174,816
+0.42(+5.56%)
Jan 11, 2021
7.200
7.620
7.140
7.560
162,015
+0.36(+5.00%)
Jan 08, 2021
7.140
7.230
7.110
7.200
58,616
+0.06(+0.84%)
Jan 07, 2021
7.200
7.260
7.080
7.140
56,431
+0.06(+0.85%)
Jan 06, 2021
7.140
7.320
7.080
7.080
111,351
-0.06(-0.84%)
Jan 05, 2021
7.020
7.140
6.900
7.140
68,724
+0.00(+0.00%)
Jan 04, 2021
7.200
7.200
6.780
7.140
193,931
-0.06(-0.83%)
Dec 31, 2020
7.200
7.200
7.200
98,178
+0.06(+0.84%)
Dec 30, 2020
7.260
7.260
6.960
7.140
98,178
-0.06(-0.83%)
Dec 29, 2020
7.320
7.320
6.720
7.200
281,972
-0.12(-1.64%)
Dec 28, 2020
7.500
7.620
7.200
7.320
208,128
-0.18(-2.40%)
Dec 24, 2020
7.740
7.860
7.260
7.500
182,016
-0.18(-2.34%)
Dec 23, 2020
7.260
8.700
7.020
7.680
1,183,807
+1.15(+17.56%)
Dec 22, 2020
6.878
6.905
6.480
6.533
252,243
-0.11(-1.60%)
Dec 21, 2020
6.506
6.984
6.427
6.639
473,863
+0.03(+0.40%)
Dec 18, 2020
6.188
6.652
6.188
6.612
281,027
+0.40(+6.41%)
Dec 17, 2020
6.267
6.427
6.161
6.214
255,374
+0.00(+0.00%)
Dec 16, 2020
6.188
6.347
6.161
6.214
171,539
+0.05(+0.86%)
Dec 15, 2020
6.108
6.240
6.081
6.161
186,710
+0.03(+0.43%)
Dec 14, 2020
6.294
6.294
6.134
6.134
110,921
-0.08(-1.28%)
Dec 11, 2020
6.241
6.347
6.140
6.214
145,842
-0.16(-2.50%)
Dec 10, 2020
5.975
6.427
5.975
6.373
230,891
+0.40(+6.67%)
Dec 09, 2020
6.081
6.161
5.975
5.975
178,749
-0.11(-1.75%)
Dec 08, 2020
6.028
6.214
6.002
6.081
142,882
+0.00(+0.00%)
Dec 07, 2020
6.108
6.267
5.869
6.081
528,784
-0.27(-4.18%)
Dec 04, 2020
6.506
6.586
6.241
6.347
383,377
-0.27(-4.02%)
Dec 03, 2020
6.373
6.719
6.373
6.612
650,231
-0.03(-0.40%)
Dec 02, 2020
6.719
6.719
6.533
6.639
467,785
-0.05(-0.79%)
Dec 01, 2020
6.772
6.772
6.559
6.692
425,158
+0.03(+0.40%)
Nov 30, 2020
6.373
7.037
6.294
6.666
892,434
+0.29(+4.58%)
Nov 27, 2020
6.506
6.506
6.294
6.373
346,587
+0.00(+0.00%)
Nov 25, 2020
6.373
6.506
6.267
6.373
508,094
+0.05(+0.84%)
Nov 24, 2020
6.028
6.427
5.949
6.320
583,837
+0.29(+4.85%)
Nov 23, 2020
6.347
6.427
5.975
6.028
515,904
-0.35(-5.42%)
Nov 20, 2020
6.055
6.400
5.922
6.373
1,346,395
+0.19(+3.00%)
Nov 19, 2020
6.506
6.639
5.683
6.188
13,575,848
+2.10(+51.30%)
Nov 18, 2020
4.143
4.222
3.983
4.090
108,203
-0.16(-3.75%)
Nov 17, 2020
4.329
4.329
4.063
4.249
137,426
-0.05(-1.23%)
Nov 16, 2020
4.515
4.515
4.222
4.302
116,776
-0.05(-1.22%)
Nov 13, 2020
4.116
4.515
3.983
4.355
380,854
+0.32(+7.89%)
Nov 12, 2020
3.824
4.143
3.771
4.037
137,136
+0.19(+4.83%)
Nov 11, 2020
3.691
3.851
3.691
3.851
110,684
+0.16(+4.32%)
Nov 10, 2020
3.665
3.771
3.612
3.691
180,488
+0.00(+0.00%)
Nov 09, 2020
3.665
3.731
3.665
3.691
120,175
+0.03(+0.72%)
Nov 06, 2020
3.718
3.770
3.665
3.665
34,756
-0.03(-0.72%)
Nov 05, 2020
3.665
3.744
3.665
3.691
74,724
+0.03(+0.72%)
Nov 04, 2020
3.665
3.744
3.585
3.665
75,470
+0.05(+1.47%)
Nov 03, 2020
3.505
3.665
3.505
3.612
77,507
+0.11(+3.03%)
Nov 02, 2020
3.505
3.585
3.452
3.505
57,963
-0.05(-1.49%)
Oct 30, 2020
3.585
3.638
3.505
3.559
116,997
-0.05(-1.47%)
Oct 29, 2020
3.691
3.718
3.611
3.612
73,472
-0.05(-1.45%)
Oct 28, 2020
3.612
3.718
3.505
3.665
42,777
-0.03(-0.72%)
Oct 27, 2020
3.744
3.744
3.585
3.691
73,387
+0.03(+0.72%)
Oct 26, 2020
3.744
3.744
3.612
3.665
47,534
-0.08(-2.13%)
Oct 23, 2020
3.718
3.744
3.665
3.744
8,773
+0.03(+0.71%)
Oct 22, 2020
3.718
3.744
3.665
3.718
58,818
-0.05(-1.41%)
Oct 21, 2020
3.798
3.930
3.744
3.771
21,640
-0.03(-0.70%)
Oct 20, 2020
3.824
3.877
3.691
3.798
75,782
+0.03(+0.70%)
Oct 19, 2020
3.665
3.898
3.665
3.771
74,343
+0.11(+2.90%)
Oct 16, 2020
3.559
3.771
3.559
3.665
43,191
+0.11(+2.98%)
Oct 15, 2020
3.691
3.691
3.505
3.559
47,978
+0.03(+0.75%)
Oct 14, 2020
3.691
3.771
3.505
3.532
58,128
-0.16(-4.32%)
Oct 13, 2020
3.718
3.824
3.665
3.691
26,082
-0.03(-0.71%)
Oct 12, 2020
3.718
3.771
3.665
3.718
27,069
-0.03(-0.71%)
Oct 09, 2020
3.718
3.771
3.638
3.744
10,430
+0.03(+0.71%)
Oct 08, 2020
3.744
3.798
3.559
3.718
47,975
-0.03(-0.71%)
Oct 07, 2020
3.638
3.798
3.612
3.744
28,004
+0.08(+2.17%)
Oct 06, 2020
3.691
3.718
3.559
3.665
26,019
-0.03(-0.72%)
Oct 05, 2020
3.691
3.824
3.691
3.691
63,786
+0.00(+0.00%)
Oct 02, 2020
3.452
3.691
3.426
3.691
66,538
+0.19(+5.30%)
Oct 01, 2020
3.346
3.505
3.293
3.505
159,181
+0.24(+7.32%)
Sep 30, 2020
3.293
3.327
3.187
3.266
70,421
-0.03(-0.81%)
Sep 29, 2020
3.293
3.346
3.266
3.293
39,046
+0.00(+0.00%)
Sep 28, 2020
3.293
3.346
3.293
3.293
29,614
+0.03(+0.81%)
Sep 25, 2020
3.266
3.346
3.240
3.266
38,898
-0.08(-2.38%)
Sep 24, 2020
3.346
3.426
3.320
3.346
13,835
-0.03(-0.79%)
Sep 23, 2020
3.426
3.559
3.373
3.373
25,555
-0.08(-2.31%)
Sep 22, 2020
3.373
3.505
3.373
3.452
28,907
+0.11(+3.17%)
Sep 21, 2020
3.638
3.665
3.266
3.346
228,727
-0.27(-7.35%)
Sep 18, 2020
3.771
3.811
3.612
3.612
50,911
-0.19(-4.90%)
Sep 17, 2020
3.771
3.851
3.771
3.798
23,063
+0.00(+0.00%)
Sep 16, 2020
3.851
3.851
3.771
3.798
25,817
+0.03(+0.70%)
Sep 15, 2020
3.771
3.877
3.744
3.771
44,152
+0.00(+0.00%)
Sep 14, 2020
3.798
3.877
3.771
3.771
19,806
+0.00(+0.00%)
Sep 11, 2020
3.798
3.877
3.744
3.771
35,735
-0.01(-0.35%)
Sep 10, 2020
3.744
3.824
3.744
3.784
10,137
+0.04(+1.06%)
Sep 09, 2020
3.798
3.851
3.744
3.744
26,838
-0.03(-0.70%)
Sep 08, 2020
3.957
3.958
3.771
3.771
32,244
-0.11(-2.74%)
Sep 04, 2020
3.877
3.930
3.744
3.877
49,969
+0.03(+0.69%)
Sep 03, 2020
3.983
4.010
3.824
3.851
46,622
-0.16(-3.97%)
Sep 02, 2020
4.090
4.090
3.957
4.010
34,948
-0.08(-1.95%)
Sep 01, 2020
4.010
4.169
3.983
4.090
19,690
+0.08(+1.99%)
Aug 31, 2020
4.196
4.196
4.010
4.010
65,243
-0.19(-4.43%)
Aug 28, 2020
4.116
4.222
4.063
4.196
53,095
+0.11(+2.60%)
Aug 27, 2020
4.090
4.169
3.930
4.090
98,884
+0.00(+0.00%)
Aug 26, 2020
4.090
4.169
3.983
4.090
74,899
+0.00(+0.00%)
Aug 25, 2020
4.090
4.207
4.037
4.090
78,369
-0.11(-2.53%)
Aug 24, 2020
4.249
4.355
4.143
4.196
90,213
-0.05(-1.25%)
Aug 21, 2020
4.435
4.435
4.169
4.249
95,307
-0.19(-4.19%)
Aug 20, 2020
4.382
4.488
4.382
4.435
18,590
+0.05(+1.21%)
Aug 19, 2020
4.780
4.780
4.249
4.382
164,963
-0.37(-7.82%)
Aug 18, 2020
4.939
5.019
4.515
4.754
246,664
-0.37(-7.25%)
Aug 17, 2020
4.886
5.178
4.780
5.125
298,438
+0.24(+4.89%)
Aug 14, 2020
4.674
4.886
4.621
4.886
149,796
+0.21(+4.55%)
Aug 13, 2020
4.568
4.727
4.568
4.674
206,464
+0.08(+1.73%)
Aug 12, 2020
4.568
4.594
4.461
4.594
203,186
+0.08(+1.76%)
Aug 11, 2020
4.276
4.515
4.196
4.515
284,607
+0.35(+8.28%)
Aug 10, 2020
4.090
4.780
4.037
4.169
1,179,879
+0.19(+4.67%)
Aug 07, 2020
3.877
4.010
3.877
3.983
57,952
+0.00(+0.00%)
Aug 06, 2020
3.930
3.983
3.851
3.983
112,498
+0.13(+3.45%)
Aug 05, 2020
4.010
4.037
3.851
3.851
67,245
-0.11(-2.68%)
Aug 04, 2020
3.904
3.983
3.877
3.957
73,000
+0.08(+2.05%)
Aug 03, 2020
4.063
4.063
3.877
3.877
93,232
-0.05(-1.35%)
Jul 31, 2020
3.957
4.063
3.904
3.930
115,227
-0.03(-0.67%)
Jul 30, 2020
3.957
4.010
3.904
3.957
40,183
+0.03(+0.68%)
Jul 29, 2020
4.010
4.116
3.930
3.930
63,748
-0.05(-1.33%)
Jul 28, 2020
3.983
4.037
3.957
3.983
41,335
+0.00(+0.00%)
Jul 27, 2020
3.957
4.037
3.930
3.983
52,857
+0.05(+1.35%)
Jul 24, 2020
3.983
4.010
3.877
3.930
55,316
-0.05(-1.33%)
Jul 23, 2020
4.037
4.090
3.904
3.983
109,191
-0.05(-1.32%)
Jul 22, 2020
4.116
4.249
3.983
4.037
61,181
-0.08(-1.94%)
Jul 21, 2020
4.355
4.408
4.116
4.116
72,418
-0.21(-4.91%)
Jul 20, 2020
4.249
4.382
4.169
4.329
58,206
+0.08(+1.87%)
Jul 17, 2020
4.302
4.382
4.169
4.249
82,391
-0.19(-4.19%)
Jul 16, 2020
4.408
4.461
4.143
4.435
81,770
-0.03(-0.60%)
Jul 15, 2020
4.408
4.621
4.302
4.461
94,028
-0.05(-1.18%)
Jul 14, 2020
4.568
4.621
4.355
4.515
110,865
-0.05(-1.16%)
Jul 13, 2020
4.700
4.886
4.528
4.568
288,761
-0.11(-2.27%)
Jul 10, 2020
4.435
4.807
4.329
4.674
145,879
+0.19(+4.14%)
Jul 09, 2020
4.674
4.700
4.276
4.488
157,949
+0.08(+1.81%)
Jul 08, 2020
4.196
4.568
4.143
4.408
169,922
+0.27(+6.41%)
Jul 07, 2020
4.143
4.196
4.090
4.143
61,000
-0.03(-0.64%)
Jul 06, 2020
4.037
4.222
4.037
4.169
103,456
+0.24(+6.08%)
Jul 02, 2020
3.957
4.090
3.904
3.930
128,708
+0.05(+1.37%)
Jul 01, 2020
3.877
4.010
3.851
3.877
49,777
-0.05(-1.35%)
Jun 30, 2020
3.983
4.010
3.890
3.930
64,648
-0.11(-2.63%)
Jun 29, 2020
4.063
4.063
3.851
4.037
51,255
+0.08(+2.01%)
Jun 26, 2020
4.010
4.063
3.851
3.957
143,733
-0.05(-1.32%)
Jun 25, 2020
3.983
4.037
3.983
4.010
64,717
-0.03(-0.66%)
Jun 24, 2020
4.116
4.170
3.983
4.037
57,668
-0.13(-3.18%)
Jun 23, 2020
4.090
4.268
3.983
4.169
128,959
+0.05(+1.29%)
Jun 22, 2020
4.249
4.249
4.037
4.116
132,588
-0.19(-4.32%)
Jun 19, 2020
4.515
4.647
4.143
4.302
515,135
+0.19(+4.52%)
Jun 18, 2020
3.877
4.196
3.851
4.116
1,026,783
+0.24(+6.16%)
Jun 17, 2020
3.983
4.090
3.851
3.877
67,203
-0.11(-2.67%)
Jun 16, 2020
4.037
4.143
3.930
3.983
28,835
+0.00(+0.00%)
Jun 15, 2020
4.063
4.063
3.851
3.983
42,792
-0.08(-1.96%)
Jun 12, 2020
4.010
4.222
3.904
4.063
46,166
+0.13(+3.38%)
Jun 11, 2020
4.037
4.568
3.771
3.930
237,876
-0.21(-5.13%)
Jun 10, 2020
3.612
4.355
3.612
4.143
130,848
+0.45(+12.24%)
Jun 09, 2020
3.744
3.744
3.585
3.691
32,340
-0.08(-2.11%)
Jun 08, 2020
3.798
3.798
3.638
3.771
51,484
-0.00(-0.01%)
Jun 05, 2020
3.638
3.798
3.559
3.771
96,023
+0.19(+5.19%)
Jun 04, 2020
3.559
3.638
3.452
3.585
22,673
-0.03(-0.74%)
Jun 03, 2020
3.638
3.691
3.479
3.612
26,083
+0.05(+1.49%)
Jun 02, 2020
3.479
3.559
3.373
3.559
24,362
+0.13(+3.88%)
Jun 01, 2020
3.266
3.479
3.266
3.426
21,921
+0.08(+2.38%)
May 29, 2020
3.532
3.532
3.293
3.346
83,897
-0.16(-4.55%)
May 28, 2020
3.505
3.638
3.505
3.505
35,585
+0.00(+0.00%)
May 27, 2020
3.771
3.771
3.505
3.505
46,540
-0.19(-5.04%)
May 26, 2020
3.691
3.718
3.505
3.691
32,600
+0.21(+6.11%)
May 22, 2020
3.532
3.532
3.479
3.479
14,459
-0.05(-1.50%)
May 21, 2020
3.585
3.585
3.479
3.532
25,460
-0.03(-0.75%)
May 20, 2020
3.532
3.559
3.452
3.559
50,321
+0.00(+0.00%)
May 19, 2020
3.638
3.798
3.559
3.559
105,353
-0.01(-0.37%)
May 18, 2020
3.559
3.744
3.505
3.572
55,491
+0.07(+1.89%)
May 15, 2020
3.505
3.532
3.426
3.505
8,171
+0.00(+0.00%)
May 14, 2020
3.452
3.612
3.426
3.505
18,425
+0.03(+0.76%)
May 13, 2020
3.638
3.638
3.399
3.479
29,463
-0.19(-5.07%)
May 12, 2020
3.718
3.718
3.665
3.665
8,414
-0.13(-3.50%)
May 11, 2020
3.824
3.824
3.744
3.798
10,595
+0.03(+0.70%)
May 08, 2020
3.744
3.851
3.612
3.771
23,911
+0.11(+2.90%)
May 07, 2020
3.585
3.718
3.559
3.665
12,893
+0.11(+2.98%)
May 06, 2020
3.612
3.612
3.559
3.559
7,626
+0.00(+0.00%)
May 05, 2020
3.612
3.612
3.559
3.559
26,145
-0.05(-1.47%)
May 04, 2020
3.691
3.691
3.532
3.612
6,213
-0.08(-2.16%)
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.