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
Recon Technology Ltd
(NQ:
RCON
)
1.400
-0.010 (-0.71%)
Streaming Delayed Price
Updated: 9:55 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, 2020
3.970
3.970
3.630
3.800
59,635
+0.02(+0.53%)
Apr 29, 2020
3.600
4.000
3.600
3.780
33,463
+0.20(+5.59%)
Apr 28, 2020
3.700
3.990
3.550
3.580
61,606
-0.09(-2.45%)
Apr 27, 2020
3.260
3.800
2.980
3.670
114,319
+0.62(+20.33%)
Apr 24, 2020
2.650
3.100
2.520
3.050
97,200
+0.35(+12.96%)
Apr 23, 2020
2.770
2.770
2.420
2.700
12,739
+0.10(+3.85%)
Apr 22, 2020
2.470
2.750
2.322
2.600
22,153
+0.21(+8.70%)
Apr 21, 2020
2.390
2.490
2.370
2.392
9,620
-0.00(-0.08%)
Apr 20, 2020
2.553
2.560
2.244
2.394
7,463
+0.07(+3.18%)
Apr 17, 2020
2.170
2.400
2.170
2.320
17,400
+0.05(+2.38%)
Apr 16, 2020
2.140
2.650
2.100
2.266
14,657
+0.04(+1.61%)
Apr 15, 2020
1.850
2.850
1.850
2.230
164,278
+0.33(+17.37%)
Apr 14, 2020
1.950
1.990
1.900
1.900
1,768
-0.00(-0.01%)
Apr 13, 2020
1.810
2.050
1.810
1.900
9,083
+0.01(+0.53%)
Apr 09, 2020
1.710
2.100
1.700
1.890
34,000
+0.09(+4.98%)
Apr 08, 2020
1.580
1.940
1.580
1.800
20,074
+0.23(+14.67%)
Apr 07, 2020
1.730
1.920
1.520
1.570
13,952
+0.06(+3.97%)
Apr 06, 2020
1.800
1.860
1.510
1.510
10,776
-0.29(-16.26%)
Apr 03, 2020
1.500
1.990
1.500
1.803
38,000
+0.24(+15.59%)
Apr 02, 2020
1.500
1.600
1.490
1.560
1,239
+0.06(+4.02%)
Apr 01, 2020
1.490
1.540
1.470
1.500
36,229
-0.00(-0.02%)
Mar 31, 2020
1.393
1.540
1.393
1.500
12,188
+0.21(+16.28%)
Mar 30, 2020
1.290
1.320
1.290
1.290
5,985
-0.05(-3.72%)
Mar 27, 2020
1.340
1.340
1.340
477
+0.00(+0.00%)
Mar 26, 2020
1.340
1.340
1.340
158
+0.00(+0.00%)
Mar 25, 2020
1.380
1.380
1.285
1.340
10,656
-0.13(-8.85%)
Mar 24, 2020
1.427
1.470
1.301
1.470
2,902
-0.04(-2.65%)
Mar 23, 2020
1.510
1.510
1.510
211
+0.00(+0.00%)
Mar 20, 2020
1.670
1.670
1.400
1.510
3,100
+0.05(+3.42%)
Mar 19, 2020
1.120
1.500
1.120
1.460
29,333
+0.35(+31.54%)
Mar 18, 2020
1.620
1.640
1.110
1.110
37,848
-0.54(-32.73%)
Mar 17, 2020
1.740
1.790
1.650
1.650
5,486
-0.06(-3.51%)
Mar 16, 2020
1.810
1.906
1.700
1.710
7,866
-0.08(-4.58%)
Mar 13, 2020
1.700
1.830
1.680
1.792
10,000
+0.02(+1.24%)
Mar 12, 2020
1.700
1.780
1.700
1.770
5,257
+0.02(+1.36%)
Mar 11, 2020
1.890
1.890
1.710
1.746
7,217
-0.13(-7.12%)
Mar 10, 2020
2.080
2.080
1.790
1.880
24,015
-0.23(-10.90%)
Mar 09, 2020
2.150
2.150
2.098
2.110
1,056
+0.03(+1.31%)
Mar 06, 2020
2.110
2.130
2.050
2.083
3,700
-0.11(-4.90%)
Mar 05, 2020
2.150
2.260
2.050
2.190
12,234
-0.16(-6.81%)
Mar 04, 2020
2.640
3.470
2.145
2.350
316,617
-0.23(-8.91%)
Mar 03, 2020
1.980
2.580
1.980
2.580
1,623
+0.18(+7.50%)
Mar 02, 2020
2.370
2.430
2.370
2.400
3,097
-0.10(-4.00%)
Feb 28, 2020
1.710
2.580
1.710
2.500
20,600
+0.05(+2.04%)
Feb 27, 2020
2.463
2.490
2.360
2.450
13,263
-0.05(-1.89%)
Feb 26, 2020
2.380
2.520
2.330
2.497
11,599
+0.20(+8.47%)
Feb 25, 2020
2.046
2.420
2.046
2.302
32,923
-0.05(-2.03%)
Feb 24, 2020
2.100
2.470
2.010
2.350
37,811
+0.27(+12.98%)
Feb 21, 2020
1.980
2.080
1.980
2.080
8,300
+0.18(+9.47%)
Feb 20, 2020
2.070
2.070
1.640
1.900
37,170
-0.20(-9.52%)
Feb 19, 2020
2.110
2.110
2.060
2.100
19,276
-0.01(-0.29%)
Feb 18, 2020
2.130
2.146
2.100
2.106
14,095
-0.04(-2.04%)
Feb 14, 2020
2.160
2.250
2.150
2.150
20,500
+0.02(+0.94%)
Feb 13, 2020
2.130
2.140
2.080
2.130
8,194
+0.01(+0.47%)
Feb 12, 2020
2.143
2.143
2.120
2.120
1,260
+0.01(+0.47%)
Feb 11, 2020
2.080
2.135
2.080
2.110
4,694
+0.00(+0.00%)
Feb 10, 2020
2.040
2.150
2.010
2.110
20,815
+0.06(+3.16%)
Feb 07, 2020
2.050
2.090
2.020
2.045
27,800
-0.05(-2.60%)
Feb 06, 2020
2.090
2.140
2.090
2.100
4,811
-0.02(-1.07%)
Feb 05, 2020
2.150
2.150
2.080
2.123
1,232
-0.06(-2.62%)
Feb 04, 2020
2.230
2.240
2.100
2.180
49,590
-0.05(-2.25%)
Feb 03, 2020
2.320
2.330
2.230
2.230
13,296
-0.10(-4.29%)
Jan 31, 2020
2.310
2.390
2.300
2.330
12,000
-0.02(-0.85%)
Jan 30, 2020
2.360
2.360
2.310
2.350
4,669
-0.02(-0.84%)
Jan 29, 2020
2.376
2.376
2.370
2.370
923
-0.03(-1.25%)
Jan 28, 2020
2.360
2.400
2.360
2.400
2,657
-0.01(-0.41%)
Jan 27, 2020
2.360
2.430
2.360
2.410
9,169
+0.01(+0.41%)
Jan 24, 2020
2.450
2.450
2.369
2.400
2,300
-0.02(-0.83%)
Jan 23, 2020
2.540
2.540
2.350
2.420
14,338
-0.13(-5.10%)
Jan 22, 2020
2.540
2.560
2.490
2.550
4,953
+0.03(+1.01%)
Jan 21, 2020
2.410
2.600
2.390
2.525
49,596
+0.08(+3.46%)
Jan 17, 2020
2.430
2.530
2.430
2.440
19,200
+0.01(+0.30%)
Jan 16, 2020
2.430
2.550
2.410
2.433
25,133
-0.08(-3.08%)
Jan 15, 2020
2.600
2.650
2.500
2.510
28,565
-0.03(-1.18%)
Jan 14, 2020
2.480
2.650
2.480
2.540
173,244
+0.04(+1.60%)
Jan 13, 2020
2.620
2.620
2.480
2.500
15,226
-0.03(-1.08%)
Jan 10, 2020
2.480
2.600
2.480
2.527
31,200
-0.01(-0.50%)
Jan 09, 2020
2.520
2.565
2.480
2.540
14,348
+0.00(+0.08%)
Jan 08, 2020
2.350
2.580
2.350
2.538
81,089
+0.14(+5.75%)
Jan 07, 2020
2.430
2.450
2.400
2.400
27,510
-0.04(-1.64%)
Jan 06, 2020
2.600
2.600
2.320
2.440
67,957
-0.25(-9.29%)
Jan 03, 2020
2.610
2.810
2.560
2.690
106,000
-0.19(-6.60%)
Jan 02, 2020
2.990
3.290
2.610
2.880
1,930,174
+0.58(+25.22%)
Dec 31, 2019
2.300
2.500
2.200
2.300
74,600
+0.05(+2.22%)
Dec 30, 2019
2.480
2.480
2.200
2.250
26,281
-0.08(-3.43%)
Dec 27, 2019
2.700
2.789
2.250
2.330
109,600
+1.79(+331.40%)
Dec 26, 2019
0.6380
0.6510
0.5108
0.5401
96,127
-0.10(-15.31%)
Dec 24, 2019
0.6200
0.6380
0.6200
0.6377
10,900
+0.02(+2.85%)
Dec 23, 2019
0.6300
0.6600
0.6200
0.6200
30,921
-0.00(-0.32%)
Dec 20, 2019
0.6300
0.6400
0.6200
0.6220
9,800
-0.03(-4.01%)
Dec 19, 2019
0.6000
0.6799
0.6000
0.6480
33,816
+0.03(+4.01%)
Dec 18, 2019
0.7100
0.7100
0.6000
0.6230
222,723
-0.09(-12.25%)
Dec 17, 2019
0.7000
0.7410
0.7000
0.7100
6,843
-0.01(-1.39%)
Dec 16, 2019
0.7200
0.7323
0.6744
0.7200
52,758
-0.01(-1.37%)
Dec 13, 2019
0.7175
0.7897
0.7101
0.7300
180,000
+0.01(+1.39%)
Dec 12, 2019
0.7287
0.7500
0.7100
0.7200
13,158
-0.01(-1.37%)
Dec 11, 2019
0.7300
0.7350
0.7299
0.7300
14,000
-0.01(-1.35%)
Dec 10, 2019
0.7200
0.7490
0.7050
0.7400
65,633
-0.01(-1.33%)
Dec 09, 2019
0.7500
0.7661
0.7100
0.7500
57,787
-0.03(-3.54%)
Dec 06, 2019
0.7233
0.8000
0.7233
0.7775
46,100
-0.01(-1.61%)
Dec 05, 2019
0.7500
0.8000
0.7500
0.7902
34,434
+0.02(+2.62%)
Dec 04, 2019
0.7000
0.7800
0.7000
0.7700
45,515
+0.03(+4.05%)
Dec 03, 2019
0.7000
0.7850
0.7000
0.7400
20,083
+0.00(+0.34%)
Dec 02, 2019
0.7300
0.7500
0.7000
0.7375
50,303
-0.03(-4.12%)
Nov 29, 2019
0.7600
0.7800
0.6824
0.7692
59,700
+0.04(+5.37%)
Nov 27, 2019
0.7717
0.7717
0.6820
0.7300
39,700
+0.03(+4.29%)
Nov 26, 2019
0.6400
0.7500
0.6400
0.7000
94,063
+0.05(+7.69%)
Nov 25, 2019
0.6800
0.7300
0.6100
0.6500
70,644
-0.01(-1.52%)
Nov 22, 2019
0.6501
0.7039
0.6501
0.6600
81,000
+0.01(+1.54%)
Nov 21, 2019
0.6300
0.6500
0.6105
0.6500
13,542
+0.00(+0.00%)
Nov 20, 2019
0.6000
0.6500
0.5900
0.6500
43,570
+0.05(+8.32%)
Nov 19, 2019
0.6600
0.6600
0.5900
0.6001
82,036
-0.05(-8.19%)
Nov 18, 2019
0.6786
0.6800
0.6400
0.6536
65,688
-0.03(-4.83%)
Nov 15, 2019
0.7340
0.9000
0.6868
0.6868
624,500
-0.01(-1.89%)
Nov 14, 2019
0.7200
0.7200
0.7000
0.7000
9,568
+0.00(+0.00%)
Nov 13, 2019
0.7013
0.7350
0.6879
0.7000
41,094
+0.00(+0.00%)
Nov 12, 2019
0.7500
0.7500
0.7000
0.7000
36,192
-0.00(-0.01%)
Nov 11, 2019
0.7366
0.7717
0.6800
0.7001
20,620
+0.00(+0.01%)
Nov 08, 2019
0.7200
0.8400
0.7000
0.7000
311,500
+0.03(+5.26%)
Nov 07, 2019
0.6700
0.6730
0.6600
0.6650
3,123
-0.02(-2.65%)
Nov 06, 2019
0.6579
0.6899
0.6571
0.6831
10,764
+0.03(+4.93%)
Nov 05, 2019
0.6700
0.6862
0.6320
0.6510
9,418
-0.02(-2.68%)
Nov 04, 2019
0.6600
0.6900
0.6600
0.6689
17,240
+0.01(+0.97%)
Nov 01, 2019
0.6900
0.6900
0.6334
0.6625
14,000
-0.02(-3.14%)
Oct 31, 2019
0.6788
0.6840
0.6736
0.6840
37,461
+0.01(+2.09%)
Oct 30, 2019
0.6900
0.6900
0.6700
0.6700
13,839
-0.01(-1.47%)
Oct 29, 2019
0.7000
0.7000
0.6700
0.6800
10,064
+0.01(+1.48%)
Oct 28, 2019
0.6962
0.7207
0.6700
0.6701
41,044
-0.05(-7.57%)
Oct 25, 2019
0.7500
0.7500
0.7000
0.7250
6,500
+0.02(+3.22%)
Oct 24, 2019
0.7900
0.7900
0.6920
0.7024
15,864
-0.06(-7.58%)
Oct 23, 2019
0.7200
0.7731
0.7130
0.7600
46,646
+0.05(+7.04%)
Oct 22, 2019
0.7200
0.7200
0.6100
0.7100
49,544
+0.02(+2.90%)
Oct 21, 2019
0.7200
0.7200
0.6900
0.6900
6,181
+0.00(+0.32%)
Oct 18, 2019
0.7200
0.7200
0.6869
0.6878
2,500
+0.00(+0.13%)
Oct 17, 2019
0.7100
0.7300
0.6869
0.6869
18,294
-0.01(-1.52%)
Oct 16, 2019
0.7000
0.7241
0.6975
0.6975
17,548
-0.01(-1.76%)
Oct 15, 2019
0.6801
0.7300
0.6801
0.7100
34,331
+0.01(+1.54%)
Oct 14, 2019
0.7000
0.7400
0.6800
0.6992
62,075
-0.00(-0.11%)
Oct 11, 2019
0.7200
0.7200
0.6973
0.7000
13,300
-0.03(-3.94%)
Oct 10, 2019
0.7299
0.7299
0.6800
0.7287
6,142
-0.01(-1.53%)
Oct 09, 2019
0.7000
0.7400
0.6500
0.7400
76,490
+0.02(+2.27%)
Oct 08, 2019
0.7116
0.7800
0.7001
0.7236
26,713
+0.00(+0.50%)
Oct 07, 2019
0.7200
0.8000
0.7100
0.7200
44,782
+0.00(+0.00%)
Oct 04, 2019
0.7500
0.8000
0.7200
0.7200
11,000
-0.02(-2.70%)
Oct 03, 2019
0.7400
0.7500
0.7100
0.7400
15,836
+0.03(+4.23%)
Oct 02, 2019
0.7400
0.7400
0.7000
0.7100
5,998
-0.02(-3.07%)
Oct 01, 2019
0.7399
0.7499
0.7100
0.7325
19,837
+0.01(+1.74%)
Sep 30, 2019
0.7550
0.7550
0.7101
0.7200
43,668
-0.08(-10.00%)
Sep 27, 2019
0.9100
0.9400
0.7500
0.8000
418,500
+0.06(+8.11%)
Sep 26, 2019
0.7300
0.7600
0.7200
0.7400
11,978
-0.03(-3.90%)
Sep 25, 2019
0.7600
0.7800
0.7200
0.7700
22,222
+0.01(+0.98%)
Sep 24, 2019
0.7649
0.7900
0.7042
0.7625
25,037
+0.00(+0.33%)
Sep 23, 2019
0.7000
0.7600
0.7000
0.7600
15,471
+0.06(+8.05%)
Sep 20, 2019
0.7400
0.7400
0.7011
0.7034
2,300
-0.02(-2.36%)
Sep 19, 2019
0.7300
0.7400
0.7008
0.7204
3,985
-0.01(-2.03%)
Sep 18, 2019
0.7700
0.7700
0.7002
0.7353
34,815
-0.01(-1.71%)
Sep 17, 2019
0.7999
0.7999
0.7200
0.7481
25,779
-0.02(-2.02%)
Sep 16, 2019
0.6650
0.8230
0.6650
0.7635
290,321
+0.11(+17.44%)
Sep 13, 2019
0.6501
0.7035
0.6501
0.6501
4,700
-0.04(-5.77%)
Sep 12, 2019
0.6850
0.7100
0.6500
0.6899
10,687
-0.00(-0.01%)
Sep 11, 2019
0.6900
0.7100
0.6900
0.6900
27,525
+0.01(+1.16%)
Sep 10, 2019
0.6821
0.6900
0.6821
0.6821
3,548
-0.01(-1.14%)
Sep 09, 2019
0.6800
0.7200
0.6800
0.6900
5,892
+0.01(+1.19%)
Sep 06, 2019
0.7000
0.7100
0.6819
0.6819
18,000
+0.00(+0.41%)
Sep 05, 2019
0.6982
0.7100
0.6784
0.6791
9,516
-0.02(-2.50%)
Sep 04, 2019
0.7000
0.7000
0.6701
0.6965
1,056
-0.01(-1.47%)
Sep 03, 2019
0.7200
0.7200
0.6700
0.7069
7,453
+0.01(+0.99%)
Aug 30, 2019
0.7000
0.7000
0.6600
0.7000
3,600
+0.01(+1.35%)
Aug 29, 2019
0.6450
0.7000
0.6450
0.6907
4,830
-0.01(-0.82%)
Aug 28, 2019
0.6600
0.7200
0.6600
0.6964
29,837
+0.01(+1.66%)
Aug 27, 2019
0.6700
0.7000
0.6688
0.6850
7,185
+0.02(+2.24%)
Aug 26, 2019
0.6560
0.6746
0.6560
0.6700
4,085
-0.02(-2.42%)
Aug 23, 2019
0.6900
0.7200
0.6560
0.6866
12,100
-0.01(-1.77%)
Aug 22, 2019
0.6464
0.7000
0.6464
0.6990
11,036
+0.01(+0.75%)
Aug 21, 2019
0.6700
0.6938
0.6600
0.6938
5,909
+0.02(+3.03%)
Aug 20, 2019
0.6514
0.7300
0.6514
0.6734
11,913
-0.04(-5.15%)
Aug 19, 2019
0.7000
0.7285
0.6500
0.7100
15,714
+0.02(+2.90%)
Aug 16, 2019
0.6382
0.7000
0.6382
0.6900
7,400
+0.00(+0.00%)
Aug 15, 2019
0.6900
0.6900
0.6350
0.6900
4,550
+0.04(+6.98%)
Aug 14, 2019
0.6303
0.7000
0.6301
0.6450
36,440
-0.01(-2.20%)
Aug 13, 2019
0.6621
0.6700
0.6400
0.6595
18,962
-0.01(-1.57%)
Aug 12, 2019
0.6900
0.6900
0.6500
0.6700
40,244
-0.01(-1.46%)
Aug 09, 2019
0.6450
0.6880
0.6302
0.6799
9,000
+0.05(+7.89%)
Aug 08, 2019
0.6400
0.6900
0.6302
0.6302
16,380
-0.04(-6.55%)
Aug 07, 2019
0.6879
0.6880
0.6301
0.6744
1,738
-0.01(-1.19%)
Aug 06, 2019
0.6500
0.6825
0.6500
0.6825
12,175
+0.01(+1.87%)
Aug 05, 2019
0.7200
0.7200
0.6400
0.6700
13,185
-0.02(-3.22%)
Aug 02, 2019
0.6900
0.7260
0.6312
0.6923
35,600
-0.04(-4.89%)
Aug 01, 2019
0.7300
0.7300
0.6820
0.7279
3,497
-0.01(-1.37%)
Jul 31, 2019
0.7380
0.7380
0.7000
0.7380
21,914
+0.01(+1.68%)
Jul 30, 2019
0.7476
0.7500
0.7020
0.7258
20,913
+0.01(+1.94%)
Jul 29, 2019
0.7100
0.7460
0.7050
0.7120
10,074
-0.03(-4.65%)
Jul 26, 2019
0.7473
0.7498
0.7000
0.7467
14,500
-0.01(-1.10%)
Jul 25, 2019
0.7597
0.7597
0.7350
0.7550
8,860
+0.02(+2.67%)
Jul 24, 2019
0.7599
0.7600
0.7354
0.7354
2,802
-0.01(-1.41%)
Jul 23, 2019
0.7600
0.7600
0.7212
0.7459
6,352
+0.01(+1.48%)
Jul 22, 2019
0.7600
0.7600
0.7300
0.7350
4,554
-0.03(-4.53%)
Jul 19, 2019
0.7499
0.7700
0.7300
0.7699
14,400
+0.02(+2.65%)
Jul 18, 2019
0.7700
0.7900
0.7500
0.7500
20,511
-0.04(-4.91%)
Jul 17, 2019
0.8000
0.8000
0.7500
0.7887
51,945
-0.01(-1.41%)
Jul 16, 2019
0.8000
0.8200
0.7900
0.8000
20,217
-0.02(-1.95%)
Jul 15, 2019
0.8023
0.8400
0.7923
0.8159
13,046
+0.02(+1.99%)
Jul 12, 2019
0.7800
0.8300
0.7800
0.8000
72,900
+0.02(+3.07%)
Jul 11, 2019
0.7761
0.7941
0.7761
0.7762
9,110
-0.02(-2.48%)
Jul 10, 2019
0.8000
0.8000
0.7763
0.7959
12,203
-0.00(-0.51%)
Jul 09, 2019
0.7800
0.8100
0.7800
0.8000
13,462
+0.02(+3.08%)
Jul 08, 2019
0.8700
0.8700
0.7760
0.7761
53,109
-0.00(-0.50%)
Jul 05, 2019
0.8200
0.8200
0.7720
0.7800
7,900
-0.01(-1.24%)
Jul 03, 2019
0.8100
0.8100
0.7785
0.7898
7,100
-0.02(-2.49%)
Jul 02, 2019
0.8200
0.8200
0.7800
0.8100
18,234
+0.01(+1.25%)
Jul 01, 2019
0.7700
0.8100
0.7700
0.8000
21,520
+0.03(+3.94%)
Jun 28, 2019
0.7601
0.8100
0.7601
0.7697
3,600
-0.01(-1.33%)
Jun 27, 2019
0.7750
0.8140
0.7750
0.7801
10,605
-0.02(-2.05%)
Jun 26, 2019
0.8200
0.8200
0.7750
0.7964
15,556
-0.01(-1.62%)
Jun 25, 2019
0.7900
0.8400
0.7518
0.8095
87,086
+0.05(+6.51%)
Jun 24, 2019
0.7900
0.7900
0.7600
0.7600
12,628
-0.03(-3.80%)
Jun 21, 2019
0.7600
0.8100
0.7425
0.7900
31,400
+0.06(+8.20%)
Jun 20, 2019
0.7799
0.7799
0.7301
0.7301
7,936
-0.05(-6.05%)
Jun 19, 2019
0.7800
0.7900
0.7401
0.7771
17,570
+0.02(+2.89%)
Jun 18, 2019
0.7800
0.7903
0.7300
0.7553
219,384
+0.02(+2.07%)
Jun 17, 2019
0.7700
0.8000
0.7400
0.7400
25,841
-0.05(-6.32%)
Jun 14, 2019
0.7700
0.7900
0.7700
0.7899
6,300
-0.01(-1.26%)
Jun 13, 2019
0.7900
0.8000
0.7500
0.8000
14,825
+0.01(+1.18%)
Jun 12, 2019
0.8100
0.8100
0.7212
0.7907
8,368
-0.03(-3.56%)
Jun 11, 2019
0.8100
0.8400
0.7700
0.8199
29,230
+0.04(+5.12%)
Jun 10, 2019
0.8000
0.8000
0.7800
0.7800
16,048
+0.01(+0.74%)
Jun 07, 2019
0.7736
0.8480
0.7700
0.7743
27,100
+0.00(+0.09%)
Jun 06, 2019
0.8400
0.8610
0.7736
0.7736
31,033
-0.04(-4.49%)
Jun 05, 2019
0.8200
0.8700
0.8100
0.8100
13,305
-0.01(-1.22%)
Jun 04, 2019
0.8400
0.8526
0.8010
0.8200
23,684
-0.05(-5.75%)
Jun 03, 2019
0.9200
0.9200
0.8200
0.8700
43,986
-0.03(-3.32%)
May 31, 2019
0.8200
0.9050
0.8200
0.8999
39,400
+0.06(+6.78%)
May 30, 2019
0.8900
0.8900
0.8200
0.8428
11,084
-0.02(-2.00%)
May 29, 2019
0.8570
0.8900
0.8064
0.8600
11,196
-0.04(-4.44%)
May 28, 2019
0.8900
0.9000
0.8600
0.9000
11,771
+0.01(+0.56%)
May 24, 2019
0.8804
0.8950
0.8100
0.8950
10,200
-0.01(-1.64%)
May 23, 2019
0.9200
0.9200
0.8160
0.9099
17,470
-0.01(-1.10%)
May 22, 2019
0.9300
0.9300
0.9200
0.9200
4,814
-0.02(-2.13%)
May 21, 2019
0.9500
0.9500
0.9200
0.9400
8,459
-0.01(-1.05%)
May 20, 2019
0.9500
0.9500
0.9200
0.9500
14,701
+0.02(+2.15%)
May 17, 2019
0.9200
0.9500
0.9105
0.9300
3,800
-0.02(-2.62%)
May 16, 2019
0.9600
0.9600
0.9200
0.9550
13,421
-0.00(-0.31%)
May 15, 2019
0.9270
0.9600
0.9246
0.9580
20,216
+0.03(+3.40%)
May 14, 2019
0.9145
0.9650
0.9145
0.9265
9,080
+0.01(+0.71%)
May 13, 2019
0.9100
0.9600
0.9100
0.9200
19,195
-0.02(-1.60%)
May 10, 2019
0.9120
0.9576
0.9120
0.9350
5,000
-0.01(-0.80%)
May 09, 2019
0.9351
0.9800
0.9100
0.9425
44,709
-0.04(-3.73%)
May 08, 2019
0.9357
0.9800
0.9331
0.9790
16,945
+0.03(+3.07%)
May 07, 2019
0.9975
0.9975
0.9300
0.9498
30,691
+0.02(+2.13%)
May 06, 2019
0.9200
0.9900
0.9200
0.9300
16,168
-0.02(-2.13%)
May 03, 2019
0.9900
0.9900
0.9234
0.9502
13,900
-0.03(-3.04%)
May 02, 2019
0.9600
0.9800
0.9200
0.9800
19,666
+0.04(+3.70%)
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.