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
American Shared Hospital Services
(NY:
AMS
)
3.270
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, Jun 13, 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
2.420
2.770
2.340
2.410
836,800
-0.03(-1.23%)
Apr 29, 2021
2.610
2.810
2.400
2.440
225,473
-0.22(-8.27%)
Apr 28, 2021
2.420
2.850
2.370
2.660
507,823
+0.27(+11.30%)
Apr 27, 2021
2.500
2.510
2.360
2.390
171,120
-0.13(-5.16%)
Apr 26, 2021
2.370
2.580
2.345
2.520
140,011
+0.15(+6.42%)
Apr 23, 2021
2.410
2.420
2.363
2.368
9,600
+0.01(+0.34%)
Apr 22, 2021
2.450
2.450
2.340
2.360
9,098
-0.06(-2.48%)
Apr 21, 2021
2.390
2.430
2.330
2.420
24,120
+0.10(+4.31%)
Apr 20, 2021
2.360
2.380
2.310
2.320
14,242
-0.06(-2.52%)
Apr 19, 2021
2.510
2.510
2.360
2.380
22,189
-0.09(-3.64%)
Apr 16, 2021
2.430
2.530
2.320
2.470
39,400
+0.05(+2.07%)
Apr 15, 2021
2.540
2.540
2.400
2.420
15,279
-0.10(-3.97%)
Apr 14, 2021
2.460
2.550
2.420
2.520
29,141
+0.05(+2.02%)
Apr 13, 2021
2.610
2.641
2.440
2.470
49,140
-0.08(-3.14%)
Apr 12, 2021
2.570
2.600
2.470
2.550
38,860
-0.07(-2.67%)
Apr 09, 2021
2.650
2.680
2.590
2.620
24,100
-0.03(-1.13%)
Apr 08, 2021
2.560
2.697
2.500
2.650
50,271
+0.10(+3.92%)
Apr 07, 2021
2.600
2.620
2.450
2.550
69,025
-0.07(-2.67%)
Apr 06, 2021
2.730
2.730
2.610
2.620
91,433
-0.10(-3.68%)
Apr 05, 2021
2.660
3.130
2.620
2.720
281,141
+0.05(+1.87%)
Apr 01, 2021
2.700
2.880
2.600
2.670
203,600
-0.10(-3.61%)
Mar 31, 2021
2.700
3.300
2.700
2.770
1,353,506
+0.07(+2.59%)
Mar 30, 2021
2.740
2.740
2.648
2.700
15,432
-0.01(-0.37%)
Mar 29, 2021
2.680
2.760
2.610
2.710
59,732
+0.13(+5.04%)
Mar 26, 2021
2.562
2.650
2.490
2.580
18,200
+0.03(+1.18%)
Mar 25, 2021
2.550
2.660
2.460
2.550
55,970
-0.04(-1.54%)
Mar 24, 2021
2.570
2.590
2.520
2.590
23,120
-0.02(-0.77%)
Mar 23, 2021
2.650
2.709
2.577
2.610
28,175
-0.04(-1.51%)
Mar 22, 2021
2.800
2.800
2.650
2.650
38,898
-0.14(-5.02%)
Mar 19, 2021
2.730
2.790
2.570
2.790
69,400
+0.10(+3.72%)
Mar 18, 2021
2.890
2.890
2.656
2.690
44,210
-0.16(-5.61%)
Mar 17, 2021
2.790
2.950
2.760
2.850
92,999
-0.14(-4.68%)
Mar 16, 2021
2.670
3.030
2.665
2.990
447,106
+0.32(+11.95%)
Mar 15, 2021
2.680
2.695
2.642
2.671
44,643
+0.00(+0.03%)
Mar 12, 2021
2.550
2.690
2.430
2.670
38,600
-0.05(-1.84%)
Mar 11, 2021
2.580
2.774
2.580
2.720
230,669
+0.14(+5.43%)
Mar 10, 2021
2.580
2.640
2.534
2.580
87,933
+0.02(+0.78%)
Mar 09, 2021
2.540
2.640
2.470
2.560
90,823
+0.09(+3.64%)
Mar 08, 2021
2.420
2.520
2.410
2.470
46,415
+0.12(+5.11%)
Mar 05, 2021
2.250
2.400
2.250
2.350
75,900
+0.08(+3.52%)
Mar 04, 2021
2.430
2.450
2.250
2.270
109,659
-0.20(-8.10%)
Mar 03, 2021
2.470
2.560
2.440
2.470
43,448
-0.01(-0.40%)
Mar 02, 2021
2.520
2.590
2.470
2.480
76,966
-0.12(-4.62%)
Mar 01, 2021
2.700
2.750
2.510
2.600
451,218
-0.20(-7.14%)
Feb 26, 2021
2.660
3.320
2.270
2.800
793,400
+0.16(+6.06%)
Feb 25, 2021
2.760
2.800
2.570
2.640
55,601
-0.11(-4.00%)
Feb 24, 2021
2.640
2.780
2.640
2.750
47,541
+0.16(+6.18%)
Feb 23, 2021
2.960
2.960
2.531
2.590
143,850
-0.38(-12.79%)
Feb 22, 2021
3.080
3.340
2.950
2.970
371,498
-0.06(-1.98%)
Feb 19, 2021
2.860
3.050
2.860
3.030
134,300
+0.15(+5.21%)
Feb 18, 2021
2.880
2.890
2.780
2.880
50,318
-0.01(-0.35%)
Feb 17, 2021
2.800
2.920
2.690
2.890
110,889
+0.00(+0.15%)
Feb 16, 2021
2.970
3.000
2.861
2.886
67,071
-0.05(-1.85%)
Feb 12, 2021
2.850
3.190
2.720
2.940
358,900
+0.18(+6.52%)
Feb 11, 2021
2.890
3.200
2.760
2.760
509,106
-0.14(-4.83%)
Feb 10, 2021
2.900
2.940
2.680
2.900
118,334
+0.02(+0.69%)
Feb 09, 2021
2.820
2.950
2.800
2.880
109,441
+0.00(+0.00%)
Feb 08, 2021
3.000
3.000
2.820
2.880
100,859
-0.04(-1.37%)
Feb 05, 2021
2.770
3.080
2.540
2.920
364,000
+0.09(+3.18%)
Feb 04, 2021
2.600
3.180
2.530
2.830
573,501
+0.31(+12.30%)
Feb 03, 2021
2.510
2.590
2.480
2.520
60,374
+0.03(+1.20%)
Feb 02, 2021
2.560
2.560
2.460
2.490
49,235
-0.06(-2.35%)
Feb 01, 2021
2.550
2.580
2.440
2.550
70,385
+0.03(+1.19%)
Jan 29, 2021
2.470
2.610
2.430
2.520
56,100
-0.05(-1.95%)
Jan 28, 2021
2.530
2.620
2.390
2.570
102,823
+0.12(+4.90%)
Jan 27, 2021
2.510
2.610
2.450
2.450
89,497
-0.21(-7.89%)
Jan 26, 2021
2.520
2.700
2.520
2.660
234,588
+0.12(+4.72%)
Jan 25, 2021
2.570
2.620
2.490
2.540
54,694
+0.00(+0.00%)
Jan 22, 2021
2.480
2.550
2.450
2.540
38,100
+0.04(+1.60%)
Jan 21, 2021
2.600
2.620
2.460
2.500
65,123
-0.10(-3.85%)
Jan 20, 2021
2.590
2.700
2.510
2.600
107,140
+0.09(+3.59%)
Jan 19, 2021
2.650
2.650
2.410
2.510
252,279
+0.18(+7.96%)
Jan 15, 2021
2.320
2.400
2.300
2.325
46,800
+0.01(+0.22%)
Jan 14, 2021
2.230
2.350
2.230
2.320
66,894
+0.07(+3.11%)
Jan 13, 2021
2.350
2.350
2.110
2.250
48,115
-0.07(-3.02%)
Jan 12, 2021
2.290
2.340
2.270
2.320
57,817
+0.04(+1.75%)
Jan 11, 2021
2.220
2.310
2.190
2.280
56,872
+0.08(+3.64%)
Jan 08, 2021
2.240
2.273
2.190
2.200
33,200
-0.03(-1.35%)
Jan 07, 2021
2.170
2.230
2.140
2.230
51,665
+0.06(+2.76%)
Jan 06, 2021
2.160
2.220
2.110
2.170
52,263
+0.02(+0.93%)
Jan 05, 2021
2.170
2.170
2.100
2.150
31,177
-0.02(-0.92%)
Jan 04, 2021
2.190
2.210
2.030
2.170
96,605
-0.05(-2.25%)
Dec 31, 2020
2.220
2.220
2.220
194,740
+0.12(+5.71%)
Dec 30, 2020
2.090
2.200
2.030
2.100
194,740
+0.06(+2.94%)
Dec 29, 2020
2.130
2.160
1.910
2.040
206,236
-0.10(-4.67%)
Dec 28, 2020
2.100
2.690
2.060
2.140
1,762,853
+0.04(+1.90%)
Dec 24, 2020
2.080
2.100
2.030
2.100
16,500
+0.08(+3.96%)
Dec 23, 2020
2.017
2.060
2.017
2.020
27,874
+0.01(+0.50%)
Dec 22, 2020
2.040
2.050
2.010
2.010
7,857
-0.01(-0.50%)
Dec 21, 2020
2.050
2.060
1.990
2.020
16,469
-0.02(-0.98%)
Dec 18, 2020
2.000
2.110
2.000
2.040
30,500
-0.01(-0.49%)
Dec 17, 2020
2.080
2.080
2.010
2.050
17,619
+0.01(+0.49%)
Dec 16, 2020
2.130
2.170
2.040
2.040
32,890
-0.08(-3.77%)
Dec 15, 2020
2.180
2.180
2.030
2.120
171,086
+0.12(+6.00%)
Dec 14, 2020
2.100
2.100
1.990
2.000
52,779
+0.02(+1.01%)
Dec 11, 2020
2.020
2.040
1.980
1.980
28,300
-0.02(-1.00%)
Dec 10, 2020
1.960
2.030
1.920
2.000
20,397
+0.03(+1.52%)
Dec 09, 2020
1.950
2.040
1.900
1.970
58,200
-0.02(-0.76%)
Dec 08, 2020
1.970
2.010
1.922
1.985
65,713
-0.02(-1.24%)
Dec 07, 2020
1.990
2.040
1.970
2.010
30,737
+0.02(+1.01%)
Dec 04, 2020
1.990
2.020
1.978
1.990
35,600
+0.01(+0.51%)
Dec 03, 2020
2.000
2.030
1.970
1.980
33,915
+0.01(+0.51%)
Dec 02, 2020
1.940
2.070
1.915
1.970
100,050
+0.04(+2.07%)
Dec 01, 2020
2.170
2.170
1.900
1.930
85,228
-0.24(-11.06%)
Nov 30, 2020
2.100
2.220
2.027
2.170
154,599
+0.07(+3.28%)
Nov 27, 2020
1.900
2.190
1.900
2.101
301,200
+0.16(+8.30%)
Nov 25, 2020
1.930
2.040
1.890
1.940
74,200
+0.01(+0.52%)
Nov 24, 2020
1.880
1.930
1.880
1.930
28,761
+0.04(+2.39%)
Nov 23, 2020
1.870
1.923
1.790
1.885
66,391
+0.01(+0.80%)
Nov 20, 2020
1.843
1.920
1.843
1.870
12,900
-0.02(-1.06%)
Nov 19, 2020
1.980
1.990
1.870
1.890
68,377
-0.03(-1.56%)
Nov 18, 2020
1.920
1.935
1.870
1.920
13,065
+0.00(+0.00%)
Nov 17, 2020
1.940
1.960
1.830
1.920
20,890
-0.01(-0.52%)
Nov 16, 2020
1.980
1.980
1.897
1.930
16,904
+0.01(+0.52%)
Nov 13, 2020
1.810
1.950
1.808
1.920
25,900
+0.04(+2.13%)
Nov 12, 2020
1.860
1.920
1.830
1.880
47,206
-0.02(-1.05%)
Nov 11, 2020
2.030
2.380
1.800
1.900
715,292
-0.09(-4.52%)
Nov 10, 2020
1.900
2.020
1.890
1.990
56,292
+0.10(+5.29%)
Nov 09, 2020
1.980
1.980
1.855
1.890
39,529
+0.00(+0.00%)
Nov 06, 2020
1.870
1.910
1.840
1.890
19,200
+0.02(+1.07%)
Nov 05, 2020
1.770
1.870
1.769
1.870
22,623
+0.08(+4.47%)
Nov 04, 2020
1.890
1.940
1.780
1.790
55,146
-0.07(-4.02%)
Nov 03, 2020
1.810
1.930
1.810
1.865
36,327
+0.06(+3.61%)
Nov 02, 2020
1.840
1.840
1.790
1.800
11,551
-0.01(-0.55%)
Oct 30, 2020
1.850
1.850
1.760
1.810
25,800
+0.06(+3.43%)
Oct 29, 2020
1.830
1.830
1.750
1.750
21,703
-0.06(-3.31%)
Oct 28, 2020
1.780
1.820
1.760
1.810
21,261
-0.02(-1.09%)
Oct 27, 2020
1.930
1.936
1.810
1.830
39,943
-0.07(-3.68%)
Oct 26, 2020
1.970
1.970
1.890
1.900
45,695
-0.13(-6.40%)
Oct 23, 2020
1.990
2.050
1.980
2.030
33,200
+0.07(+3.57%)
Oct 22, 2020
2.000
2.010
1.910
1.960
99,197
+0.07(+3.70%)
Oct 21, 2020
1.990
2.010
1.881
1.890
36,861
-0.12(-5.97%)
Oct 20, 2020
1.909
2.030
1.870
2.010
152,053
+0.10(+5.32%)
Oct 19, 2020
1.870
1.930
1.860
1.909
15,646
+0.01(+0.45%)
Oct 16, 2020
1.840
1.940
1.810
1.900
97,300
+0.01(+0.80%)
Oct 15, 2020
1.890
1.890
1.810
1.885
44,624
-0.00(-0.26%)
Oct 14, 2020
1.900
1.900
1.830
1.890
17,336
-0.01(-0.53%)
Oct 13, 2020
1.920
1.920
1.850
1.900
31,794
-0.02(-1.04%)
Oct 12, 2020
1.870
1.920
1.856
1.920
21,724
+0.00(+0.00%)
Oct 09, 2020
1.980
1.980
1.860
1.920
36,900
-0.01(-0.52%)
Oct 08, 2020
2.010
2.030
1.870
1.930
129,115
-0.02(-1.03%)
Oct 07, 2020
1.910
2.060
1.850
1.950
238,212
+0.04(+2.09%)
Oct 06, 2020
1.820
2.100
1.810
1.910
308,394
+0.06(+3.24%)
Oct 05, 2020
1.820
1.900
1.750
1.850
208,786
+0.05(+2.78%)
Oct 02, 2020
1.780
1.850
1.770
1.800
49,200
+0.01(+0.56%)
Oct 01, 2020
1.860
1.870
1.770
1.790
180,726
-0.02(-1.10%)
Sep 30, 2020
1.840
1.946
1.810
1.810
154,573
-0.15(-7.65%)
Sep 29, 2020
1.960
2.130
1.820
1.960
838,106
-0.11(-5.31%)
Sep 28, 2020
1.930
2.470
1.830
2.070
3,480,029
+0.14(+7.25%)
Sep 25, 2020
1.696
1.946
1.680
1.930
132,700
+0.25(+14.88%)
Sep 24, 2020
1.710
1.714
1.680
1.680
9,587
-0.03(-1.75%)
Sep 23, 2020
1.750
1.780
1.700
1.710
25,378
-0.04(-2.29%)
Sep 22, 2020
1.830
1.870
1.750
1.750
16,863
-0.01(-0.57%)
Sep 21, 2020
1.900
1.900
1.760
1.760
20,228
-0.05(-2.76%)
Sep 18, 2020
1.780
1.831
1.780
1.810
21,200
-0.02(-1.09%)
Sep 17, 2020
1.870
2.220
1.790
1.830
798,331
+0.00(+0.00%)
Sep 16, 2020
1.900
1.900
1.830
1.830
89,876
-0.05(-2.66%)
Sep 15, 2020
1.870
1.905
1.800
1.880
39,595
+0.00(+0.00%)
Sep 14, 2020
1.990
1.990
1.880
1.880
33,508
-0.06(-3.09%)
Sep 11, 2020
1.930
1.940
1.900
1.940
10,700
+0.04(+2.11%)
Sep 10, 2020
1.970
1.970
1.900
1.900
12,521
-0.03(-1.55%)
Sep 09, 2020
1.930
1.970
1.900
1.930
19,614
+0.02(+1.05%)
Sep 08, 2020
1.910
1.978
1.850
1.910
30,479
+0.00(+0.00%)
Sep 04, 2020
2.020
2.040
1.900
1.910
63,200
-0.06(-3.05%)
Sep 03, 2020
2.040
2.075
1.900
1.970
25,362
-0.12(-5.74%)
Sep 02, 2020
2.070
2.130
2.020
2.090
82,366
-0.02(-0.95%)
Sep 01, 2020
2.130
2.130
2.010
2.110
47,044
+0.01(+0.48%)
Aug 31, 2020
2.150
2.150
2.100
2.100
9,774
-0.05(-2.33%)
Aug 28, 2020
2.100
2.180
2.100
2.150
9,400
-0.04(-1.83%)
Aug 27, 2020
2.060
2.190
2.010
2.190
41,485
+0.10(+4.78%)
Aug 26, 2020
2.100
2.160
2.090
2.090
10,548
+0.00(+0.00%)
Aug 25, 2020
2.070
2.140
2.070
2.090
22,587
-0.02(-0.95%)
Aug 24, 2020
2.170
2.246
2.041
2.110
39,240
-0.10(-4.52%)
Aug 21, 2020
2.260
2.300
2.150
2.210
24,800
-0.01(-0.45%)
Aug 20, 2020
2.120
2.220
2.120
2.220
13,872
+0.05(+2.30%)
Aug 19, 2020
2.330
2.330
2.160
2.170
21,474
-0.13(-5.65%)
Aug 18, 2020
2.230
2.340
2.230
2.300
47,155
+0.07(+3.14%)
Aug 17, 2020
2.130
2.290
2.130
2.230
37,316
+0.05(+2.29%)
Aug 14, 2020
2.200
2.200
2.110
2.180
61,100
-0.09(-3.96%)
Aug 13, 2020
2.250
2.290
2.150
2.270
53,871
+0.12(+5.58%)
Aug 12, 2020
2.210
2.250
2.150
2.150
42,932
+0.02(+0.94%)
Aug 11, 2020
2.210
2.230
2.130
2.130
61,032
-0.01(-0.47%)
Aug 10, 2020
2.190
2.190
2.130
2.140
43,000
-0.02(-0.93%)
Aug 07, 2020
2.150
2.175
2.080
2.160
67,900
+0.02(+0.93%)
Aug 06, 2020
2.140
2.167
2.060
2.140
17,986
+0.02(+0.94%)
Aug 05, 2020
2.110
2.194
2.070
2.120
58,725
+0.01(+0.47%)
Aug 04, 2020
2.150
2.170
2.060
2.110
160,546
+0.07(+3.43%)
Aug 03, 2020
2.070
2.090
1.970
2.040
28,803
+0.02(+0.99%)
Jul 31, 2020
2.120
2.120
1.990
2.020
54,500
-0.01(-0.49%)
Jul 30, 2020
2.120
2.120
2.030
2.030
25,150
-0.03(-1.46%)
Jul 29, 2020
2.030
2.140
2.030
2.060
52,045
+0.03(+1.48%)
Jul 28, 2020
2.130
2.130
1.990
2.030
117,681
-0.06(-2.87%)
Jul 27, 2020
2.210
2.260
1.970
2.090
114,471
-0.21(-8.96%)
Jul 24, 2020
2.100
2.300
2.050
2.296
192,100
+0.23(+10.91%)
Jul 23, 2020
2.000
2.070
2.000
2.070
32,662
+0.06(+2.99%)
Jul 22, 2020
2.070
2.100
2.000
2.010
16,427
-0.06(-2.90%)
Jul 21, 2020
2.000
2.100
1.990
2.070
139,263
+0.08(+4.01%)
Jul 20, 2020
2.050
2.110
1.971
1.990
34,269
-0.02(-0.99%)
Jul 17, 2020
2.000
2.050
1.990
2.010
22,600
+0.00(+0.00%)
Jul 16, 2020
2.110
2.110
2.000
2.010
25,660
-0.05(-2.43%)
Jul 15, 2020
1.990
2.130
1.960
2.060
123,682
+0.07(+3.52%)
Jul 14, 2020
1.920
2.020
1.900
1.990
70,085
+0.07(+3.65%)
Jul 13, 2020
1.930
2.030
1.910
1.920
40,517
-0.02(-1.03%)
Jul 10, 2020
2.030
2.030
1.930
1.940
45,000
-0.04(-2.02%)
Jul 09, 2020
1.900
2.030
1.900
1.980
82,364
+0.08(+4.21%)
Jul 08, 2020
1.990
2.030
1.900
1.900
123,681
-0.12(-5.94%)
Jul 07, 2020
2.150
2.150
1.970
2.020
146,431
-0.16(-7.34%)
Jul 06, 2020
2.250
2.250
2.010
2.180
178,886
+0.07(+3.32%)
Jul 02, 2020
2.100
2.170
2.045
2.110
99,900
+0.04(+1.93%)
Jul 01, 2020
2.040
2.110
1.960
2.070
120,574
-0.07(-3.27%)
Jun 30, 2020
2.180
2.390
2.010
2.140
540,417
+0.18(+9.18%)
Jun 29, 2020
1.870
2.000
1.860
1.960
90,848
+0.08(+4.26%)
Jun 26, 2020
2.030
2.050
1.820
1.880
224,800
-0.11(-5.53%)
Jun 25, 2020
1.970
2.050
1.950
1.990
109,817
-0.07(-3.40%)
Jun 24, 2020
2.200
2.200
1.960
2.060
326,165
-0.12(-5.50%)
Jun 23, 2020
2.350
2.480
2.120
2.180
627,058
-0.40(-15.50%)
Jun 22, 2020
3.300
3.380
2.400
2.580
1,111,861
-0.37(-12.54%)
Jun 19, 2020
3.130
3.580
2.760
2.950
3,095,100
+0.21(+7.66%)
Jun 18, 2020
3.250
3.250
2.300
2.740
1,863,778
-0.36(-11.61%)
Jun 17, 2020
2.940
3.420
2.620
3.100
3,589,918
+0.95(+44.19%)
Jun 16, 2020
1.930
2.210
1.930
2.150
81,276
+0.22(+11.40%)
Jun 15, 2020
1.930
1.930
1.809
1.930
14,880
-0.02(-1.03%)
Jun 12, 2020
2.080
2.080
1.900
1.950
13,800
-0.04(-2.01%)
Jun 11, 2020
1.890
1.990
1.750
1.990
11,655
-0.06(-2.93%)
Jun 10, 2020
2.220
2.230
1.850
2.050
41,474
-0.12(-5.53%)
Jun 09, 2020
2.070
2.200
2.070
2.170
18,458
-0.03(-1.36%)
Jun 08, 2020
2.110
2.200
2.020
2.200
50,216
+0.14(+6.80%)
Jun 05, 2020
2.080
2.130
1.980
2.060
33,200
+0.02(+0.98%)
Jun 04, 2020
2.050
2.050
2.000
2.040
17,648
-0.02(-0.97%)
Jun 03, 2020
2.060
2.060
1.970
2.060
25,238
+0.02(+0.98%)
Jun 02, 2020
1.900
2.050
1.860
2.040
50,678
+0.17(+8.80%)
Jun 01, 2020
1.790
1.900
1.683
1.875
10,308
+0.03(+1.90%)
May 29, 2020
1.810
1.850
1.720
1.840
18,100
+0.07(+3.95%)
May 28, 2020
1.810
1.810
1.710
1.770
9,015
+0.00(+0.00%)
May 27, 2020
1.750
1.770
1.730
1.770
18,120
+0.06(+3.51%)
May 26, 2020
1.600
1.710
1.580
1.710
25,672
+0.11(+6.87%)
May 22, 2020
1.650
1.650
1.590
1.600
24,700
-0.04(-2.44%)
May 21, 2020
1.615
1.650
1.600
1.640
4,187
+0.06(+3.80%)
May 20, 2020
1.570
1.630
1.560
1.580
14,086
-0.08(-4.82%)
May 19, 2020
1.630
1.660
1.597
1.660
3,008
+0.03(+1.84%)
May 18, 2020
1.550
1.680
1.510
1.630
42,353
+0.10(+6.54%)
May 15, 2020
1.565
1.590
1.510
1.530
12,400
-0.01(-0.65%)
May 14, 2020
1.600
1.600
1.540
1.540
13,542
-0.05(-3.14%)
May 13, 2020
1.570
1.620
1.540
1.590
11,533
-0.04(-2.45%)
May 12, 2020
1.580
1.650
1.540
1.630
21,688
+0.04(+2.52%)
May 11, 2020
1.410
1.604
1.410
1.590
63,620
-0.01(-0.63%)
May 08, 2020
1.605
1.630
1.571
1.600
5,500
+0.00(+0.03%)
May 07, 2020
1.610
1.610
1.574
1.599
11,727
-0.01(-0.65%)
May 06, 2020
1.610
1.623
1.595
1.610
4,342
-0.01(-0.62%)
May 05, 2020
1.600
1.690
1.570
1.620
16,081
+0.03(+1.89%)
May 04, 2020
1.550
1.700
1.550
1.590
11,379
-0.16(-9.14%)
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.