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
)
1.340
-0.070 (-4.96%)
Streaming Delayed Price
Updated: 3:59 PM 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 29, 2022
0.8600
0.8980
0.8217
0.8343
438,573
-0.02(-2.19%)
Apr 28, 2022
0.8400
0.8700
0.8010
0.8530
341,654
-0.01(-1.26%)
Apr 27, 2022
0.8300
0.8800
0.8101
0.8639
454,222
+0.04(+5.20%)
Apr 26, 2022
0.8700
0.8988
0.8212
0.8212
486,520
-0.06(-6.91%)
Apr 25, 2022
0.8600
0.8999
0.8400
0.8822
371,446
-0.02(-1.98%)
Apr 22, 2022
0.9200
0.9350
0.8600
0.9000
826,306
-0.01(-0.94%)
Apr 21, 2022
0.9700
0.9671
0.9000
0.9085
511,393
-0.04(-4.41%)
Apr 20, 2022
0.9650
0.9784
0.9308
0.9504
446,795
-0.00(-0.14%)
Apr 19, 2022
1.010
1.015
0.9510
0.9517
794,365
-0.06(-5.77%)
Apr 18, 2022
1.020
1.060
0.9700
1.010
1,435,670
-0.01(-0.98%)
Apr 14, 2022
0.9600
1.040
0.9500
1.020
1,355,937
+0.06(+6.01%)
Apr 13, 2022
0.9600
0.9755
0.9500
0.9622
440,463
+0.00(+0.23%)
Apr 12, 2022
0.9600
0.9800
0.9500
0.9600
859,876
-0.00(-0.06%)
Apr 11, 2022
1.030
1.050
0.9600
0.9606
1,375,101
-0.11(-10.22%)
Apr 08, 2022
1.070
1.090
1.050
1.070
563,572
-0.03(-2.73%)
Apr 07, 2022
1.120
1.160
1.050
1.100
1,201,797
-0.07(-5.98%)
Apr 06, 2022
1.130
1.185
1.070
1.170
3,187,070
-0.02(-1.68%)
Apr 05, 2022
1.360
1.440
1.140
1.190
33,233,248
+0.12(+11.21%)
Apr 04, 2022
1.030
1.070
1.010
1.070
7,156,142
+0.04(+3.88%)
Apr 01, 2022
1.060
1.080
1.000
1.030
635,686
-0.05(-4.63%)
Mar 31, 2022
1.090
1.110
1.050
1.080
647,147
-0.02(-1.82%)
Mar 30, 2022
1.240
1.240
1.085
1.100
2,188,730
+0.00(+0.00%)
Mar 29, 2022
1.120
1.120
1.030
1.100
500,489
+0.00(+0.00%)
Mar 28, 2022
1.140
1.160
1.100
1.100
483,943
-0.06(-5.17%)
Mar 25, 2022
1.100
1.160
1.090
1.160
1,114,883
+0.04(+3.57%)
Mar 24, 2022
1.150
1.180
1.100
1.120
565,493
-0.02(-1.75%)
Mar 23, 2022
1.150
1.200
1.120
1.140
1,163,342
+0.00(+0.00%)
Mar 22, 2022
1.090
1.180
1.070
1.140
1,538,251
+0.08(+7.55%)
Mar 21, 2022
1.100
1.110
1.030
1.060
974,397
-0.03(-2.75%)
Mar 18, 2022
1.020
1.100
1.020
1.090
601,393
+0.03(+2.83%)
Mar 17, 2022
0.9800
1.070
0.9800
1.060
975,455
+0.10(+10.88%)
Mar 16, 2022
1.000
1.020
0.9400
0.9560
866,916
+0.03(+2.80%)
Mar 15, 2022
0.9600
0.9700
0.9000
0.9300
1,124,640
-0.05(-5.40%)
Mar 14, 2022
0.9701
1.020
0.9208
0.9831
993,024
-0.03(-2.66%)
Mar 11, 2022
1.060
1.090
1.000
1.010
1,208,944
-0.10(-9.42%)
Mar 10, 2022
1.250
1.250
1.100
1.115
1,417,509
-0.05(-4.70%)
Mar 09, 2022
1.130
1.210
1.050
1.170
2,679,322
-0.03(-2.50%)
Mar 08, 2022
1.580
1.600
1.120
1.200
8,899,403
-0.20(-14.29%)
Mar 07, 2022
1.190
1.425
1.130
1.400
11,530,864
+0.29(+26.13%)
Mar 04, 2022
0.9500
1.130
0.9240
1.110
2,880,838
+0.15(+15.63%)
Mar 03, 2022
0.9540
0.9876
0.9400
0.9600
251,911
+0.01(+0.68%)
Mar 02, 2022
1.010
1.010
0.9500
0.9535
454,264
-0.04(-3.71%)
Mar 01, 2022
1.070
1.082
0.9644
0.9902
1,096,064
-0.05(-4.79%)
Feb 28, 2022
0.9100
1.060
0.9056
1.040
2,304,380
+0.14(+15.68%)
Feb 25, 2022
0.9400
0.9500
0.8800
0.8990
957,312
-0.08(-8.24%)
Feb 24, 2022
0.9800
1.030
0.9400
0.9797
2,547,602
+0.05(+5.34%)
Feb 23, 2022
0.8767
0.9394
0.8700
0.9300
1,313,600
+0.04(+4.47%)
Feb 22, 2022
1.000
1.000
0.8850
0.8902
1,100,662
-0.07(-7.75%)
Feb 18, 2022
0.9650
0
-0.06(-5.39%)
Feb 17, 2022
1.060
1.070
0.9804
1.020
577,257
-0.05(-4.67%)
Feb 16, 2022
1.060
1.090
1.050
1.070
344,810
+0.00(+0.00%)
Feb 15, 2022
1.050
1.090
1.020
1.070
327,305
+0.02(+1.90%)
Feb 14, 2022
1.100
1.110
1.040
1.050
427,006
-0.07(-6.25%)
Feb 11, 2022
1.070
1.140
1.060
1.120
607,069
+0.07(+6.67%)
Feb 10, 2022
1.070
1.110
1.050
1.050
237,513
-0.05(-4.55%)
Feb 09, 2022
1.050
1.100
1.040
1.100
481,604
+0.03(+2.80%)
Feb 08, 2022
1.070
1.070
1.030
1.070
180,165
+0.00(+0.00%)
Feb 07, 2022
1.040
1.090
1.020
1.070
275,787
+0.04(+3.88%)
Feb 04, 2022
1.000
1.070
0.9800
1.030
563,223
+0.06(+6.07%)
Feb 03, 2022
1.030
0.9711
0.9711
396,713
-0.07(-6.63%)
Feb 02, 2022
1.120
1.130
1.030
1.040
538,779
-0.07(-6.31%)
Feb 01, 2022
1.070
1.160
1.059
1.110
817,461
+0.03(+2.78%)
Jan 31, 2022
1.170
1.080
2,860,186
-0.09(-7.69%)
Jan 28, 2022
1.000
1.220
1.000
1.170
6,229,721
+0.17(+16.42%)
Jan 27, 2022
0.9600
1.080
0.9643
1.005
671,388
-0.01(-0.50%)
Jan 26, 2022
1.080
1.120
1.000
1.010
608,304
-0.08(-7.34%)
Jan 25, 2022
1.040
1.100
1.000
1.090
221,246
+0.06(+5.83%)
Jan 24, 2022
1.050
1.050
0.9100
1.030
537,022
-0.03(-2.83%)
Jan 21, 2022
1.080
1.120
1.010
1.060
410,979
-0.01(-0.93%)
Jan 20, 2022
1.090
1.190
1.070
1.070
374,760
-0.01(-0.93%)
Jan 19, 2022
1.170
1.170
1.070
1.080
397,179
-0.10(-8.47%)
Jan 18, 2022
1.150
1.250
1.150
1.180
289,465
+0.00(+0.00%)
Jan 14, 2022
1.180
0
+0.03(+2.61%)
Jan 13, 2022
1.250
1.250
1.140
1.150
182,706
-0.10(-8.00%)
Jan 12, 2022
1.230
1.270
1.220
1.250
164,455
+0.03(+2.46%)
Jan 11, 2022
1.150
1.270
1.140
1.220
313,965
+0.06(+5.17%)
Jan 10, 2022
1.250
1.250
1.150
1.160
424,421
-0.11(-8.66%)
Jan 07, 2022
1.240
1.298
1.240
1.270
114,120
+0.02(+1.60%)
Jan 06, 2022
1.300
1.327
1.250
1.250
190,403
-0.04(-3.10%)
Jan 05, 2022
1.380
1.400
1.280
1.290
213,595
-0.09(-6.52%)
Jan 04, 2022
1.420
1.440
1.333
1.380
332,831
+0.00(+0.00%)
Jan 03, 2022
1.280
1.440
1.280
1.380
273,678
+0.07(+5.34%)
Dec 31, 2021
1.330
1.410
1.280
1.310
622,415
-0.04(-2.96%)
Dec 30, 2021
1.340
1.430
1.340
1.350
548,844
-0.02(-1.46%)
Dec 29, 2021
1.360
1.400
1.345
1.370
590,072
-0.01(-0.72%)
Dec 28, 2021
1.460
1.510
1.380
1.380
397,506
-0.14(-9.21%)
Dec 27, 2021
1.560
1.570
1.500
1.520
351,387
-0.04(-2.56%)
Dec 23, 2021
1.540
1.590
1.520
1.560
210,514
+0.03(+1.96%)
Dec 22, 2021
1.600
1.600
1.510
1.530
398,390
-0.03(-1.92%)
Dec 21, 2021
1.430
1.580
1.430
1.560
801,007
+0.13(+9.09%)
Dec 20, 2021
1.430
1.470
1.390
1.430
448,068
-0.02(-1.38%)
Dec 17, 2021
1.440
1.487
1.400
1.450
169,210
-0.03(-2.03%)
Dec 16, 2021
1.540
1.550
1.450
1.480
381,078
+0.00(+0.00%)
Dec 15, 2021
1.410
1.520
1.381
1.480
471,605
+0.05(+3.50%)
Dec 14, 2021
1.500
1.520
1.430
1.430
349,274
-0.07(-4.67%)
Dec 13, 2021
1.550
1.580
1.490
1.500
419,010
-0.10(-6.25%)
Dec 10, 2021
1.610
1.640
1.560
1.600
275,759
-0.01(-0.62%)
Dec 09, 2021
1.710
1.710
1.590
1.610
403,148
-0.09(-5.29%)
Dec 08, 2021
1.690
1.760
1.620
1.700
420,346
+0.01(+0.59%)
Dec 07, 2021
1.660
1.740
1.660
1.690
469,243
+0.03(+1.81%)
Dec 06, 2021
1.630
1.690
1.540
1.660
585,863
+0.02(+1.22%)
Dec 03, 2021
1.750
1.765
1.625
1.640
941,804
-0.10(-5.75%)
Dec 02, 2021
1.700
1.780
1.690
1.740
666,662
+0.00(+0.00%)
Dec 01, 2021
1.830
1.870
1.715
1.740
555,928
-0.07(-3.87%)
Nov 30, 2021
1.820
1.860
1.740
1.810
672,812
-0.02(-1.09%)
Nov 29, 2021
1.880
1.920
1.820
1.830
375,571
-0.08(-4.19%)
Nov 26, 2021
1.880
1.910
1.790
1.910
534,525
-0.04(-2.05%)
Nov 24, 2021
1.890
1.960
1.840
1.950
415,726
+0.05(+2.63%)
Nov 23, 2021
1.870
1.940
1.850
1.900
1,060,276
+0.04(+2.15%)
Nov 22, 2021
1.900
1.920
1.780
1.860
2,287,211
+0.00(+0.00%)
Nov 19, 2021
1.960
1.960
1.860
1.860
1,065,396
-0.09(-4.62%)
Nov 18, 2021
2.010
1.960
1.920
1.950
1,239,113
-0.06(-2.99%)
Nov 17, 2021
2.040
2.150
2.000
2.010
1,115,546
-0.05(-2.43%)
Nov 16, 2021
2.120
2.130
2.030
2.060
956,014
-0.03(-1.44%)
Nov 15, 2021
2.200
2.200
2.090
2.090
1,069,564
-0.16(-7.11%)
Nov 12, 2021
2.140
2.285
2.140
2.250
793,231
+0.10(+4.65%)
Nov 11, 2021
2.130
2.190
2.065
2.150
1,134,728
+0.02(+0.94%)
Nov 10, 2021
2.290
2.110
2.130
1,360,581
-0.16(-6.99%)
Nov 09, 2021
2.310
2.320
2.190
2.290
727,531
-0.02(-0.87%)
Nov 08, 2021
2.330
2.380
2.300
2.310
530,014
-0.01(-0.43%)
Nov 05, 2021
2.360
2.360
2.275
2.320
567,566
-0.02(-0.85%)
Nov 04, 2021
2.400
2.430
2.320
2.340
579,715
-0.04(-1.68%)
Nov 03, 2021
2.320
2.400
2.315
2.380
583,242
+0.04(+1.71%)
Nov 02, 2021
2.390
2.400
2.290
2.340
790,851
-0.03(-1.27%)
Nov 01, 2021
2.290
2.420
2.380
2.370
1,080,971
+0.09(+3.95%)
Oct 29, 2021
2.360
2.370
2.271
2.280
855,295
-0.10(-4.20%)
Oct 28, 2021
2.390
2.410
2.320
2.380
1,032,671
-0.03(-1.24%)
Oct 27, 2021
2.560
2.571
2.390
2.410
1,673,790
-0.18(-6.95%)
Oct 26, 2021
2.470
2.650
2.590
2,647,713
+0.14(+5.71%)
Oct 25, 2021
2.400
2.470
2.370
2.450
726,713
+0.04(+1.66%)
Oct 22, 2021
2.510
2.650
2.365
2.410
2,358,554
-0.09(-3.60%)
Oct 21, 2021
2.650
2.720
2.475
2.500
2,520,685
-0.14(-5.30%)
Oct 20, 2021
2.690
2.720
2.560
2.640
1,349,804
-0.06(-2.22%)
Oct 19, 2021
2.610
2.700
2.500
2.700
2,432,957
+0.07(+2.66%)
Oct 18, 2021
2.480
2.719
2.470
2.630
2,726,639
+0.16(+6.48%)
Oct 15, 2021
2.490
2.580
2.450
2.470
1,156,539
-0.02(-0.80%)
Oct 14, 2021
2.510
2.540
2.450
2.490
635,707
+0.01(+0.40%)
Oct 13, 2021
2.480
2.500
2.375
2.480
568,532
+0.05(+2.06%)
Oct 12, 2021
2.400
2.470
2.340
2.430
787,864
+0.03(+1.25%)
Oct 11, 2021
2.500
2.530
2.400
2.400
565,152
-0.02(-0.83%)
Oct 08, 2021
2.490
2.560
2.420
2.420
756,868
-0.02(-0.82%)
Oct 07, 2021
2.440
2.550
2.400
2.440
1,092,584
-0.01(-0.41%)
Oct 06, 2021
2.610
2.660
2.420
2.450
1,953,395
-0.25(-9.26%)
Oct 05, 2021
2.900
2.940
2.660
2.700
1,772,918
-0.14(-4.93%)
Oct 04, 2021
2.880
3.060
2.801
2.840
2,245,669
-0.06(-2.07%)
Oct 01, 2021
2.860
2.990
2.770
2.900
2,200,787
+0.07(+2.47%)
Sep 30, 2021
3.030
3.030
2.800
2.830
2,088,677
-0.22(-7.21%)
Sep 29, 2021
2.930
3.240
2.821
3.050
5,315,974
+0.16(+5.54%)
Sep 28, 2021
3.080
3.210
2.860
2.890
3,380,020
-0.06(-2.03%)
Sep 27, 2021
2.740
2.950
2.720
2.950
1,789,196
+0.24(+8.86%)
Sep 24, 2021
2.780
2.840
2.710
2.710
598,561
-0.08(-2.87%)
Sep 23, 2021
2.720
2.840
2.690
2.790
1,095,375
+0.11(+4.10%)
Sep 22, 2021
2.680
2.775
2.640
2.680
953,261
+0.00(+0.00%)
Sep 21, 2021
2.780
2.820
2.610
2.680
946,408
-0.08(-2.90%)
Sep 20, 2021
2.790
2.850
2.650
2.760
1,612,850
-0.18(-6.12%)
Sep 17, 2021
3.030
3.050
2.940
2.940
751,752
-0.10(-3.29%)
Sep 16, 2021
3.090
3.093
2.990
3.040
649,015
-0.03(-0.98%)
Sep 15, 2021
2.980
3.121
2.970
3.070
1,020,953
+0.10(+3.37%)
Sep 14, 2021
3.200
3.230
2.960
2.970
1,786,763
-0.24(-7.48%)
Sep 13, 2021
3.200
3.260
3.121
3.210
1,126,329
+0.01(+0.31%)
Sep 10, 2021
3.260
3.280
3.150
3.200
1,310,114
-0.06(-1.84%)
Sep 09, 2021
3.100
3.300
3.040
3.260
1,670,234
+0.16(+5.16%)
Sep 08, 2021
3.160
3.190
3.020
3.100
2,114,238
-0.11(-3.43%)
Sep 07, 2021
3.430
3.500
3.160
3.210
5,990,772
+0.00(+0.00%)
Sep 03, 2021
3.250
3.280
3.160
3.210
981,258
-0.03(-0.93%)
Sep 02, 2021
3.310
3.370
3.195
3.240
1,478,715
-0.04(-1.22%)
Sep 01, 2021
3.180
3.330
3.080
3.280
1,901,732
+0.14(+4.46%)
Aug 31, 2021
3.300
3.347
3.080
3.140
1,943,441
-0.20(-5.99%)
Aug 30, 2021
3.180
3.430
2.970
3.340
4,498,173
+0.27(+8.79%)
Aug 27, 2021
2.960
3.230
2.960
3.070
3,199,230
+0.13(+4.42%)
Aug 26, 2021
3.040
3.099
2.920
2.940
906,048
-0.11(-3.61%)
Aug 25, 2021
3.100
3.130
3.010
3.050
916,025
+0.01(+0.33%)
Aug 24, 2021
3.000
3.130
2.953
3.040
810,336
+0.09(+3.05%)
Aug 23, 2021
2.880
3.010
2.860
2.950
1,400,947
+0.12(+4.24%)
Aug 20, 2021
2.710
2.870
2.710
2.830
629,180
+0.08(+2.91%)
Aug 19, 2021
2.810
2.860
2.690
2.750
999,806
-0.09(-3.17%)
Aug 18, 2021
2.920
2.930
2.820
2.840
797,690
-0.09(-3.07%)
Aug 17, 2021
2.850
2.980
2.850
2.930
508,762
+0.00(+0.00%)
Aug 16, 2021
3.050
3.060
2.740
2.930
985,540
-0.13(-4.25%)
Aug 13, 2021
3.180
3.187
3.030
3.060
1,043,826
-0.17(-5.26%)
Aug 12, 2021
3.340
3.358
3.160
3.230
996,228
-0.09(-2.71%)
Aug 11, 2021
3.390
3.430
3.260
3.320
999,329
-0.07(-2.06%)
Aug 10, 2021
3.480
3.509
3.370
3.390
1,148,151
-0.06(-1.74%)
Aug 09, 2021
3.380
3.660
3.380
3.450
2,181,100
+0.07(+2.07%)
Aug 06, 2021
3.290
3.430
3.230
3.380
1,777,418
+0.09(+2.74%)
Aug 05, 2021
3.240
3.360
3.130
3.290
1,108,699
+0.02(+0.61%)
Aug 04, 2021
3.360
3.360
3.200
3.270
1,187,404
-0.07(-2.10%)
Aug 03, 2021
3.400
3.450
3.230
3.340
1,239,326
+0.00(+0.00%)
Aug 02, 2021
3.180
3.440
3.180
3.340
1,819,688
+0.14(+4.37%)
Jul 30, 2021
3.370
3.394
3.200
3.200
1,577,583
-0.22(-6.43%)
Jul 29, 2021
3.330
3.470
3.250
3.420
1,012,233
+0.07(+2.09%)
Jul 28, 2021
3.190
3.400
3.190
3.350
1,138,549
+0.18(+5.68%)
Jul 27, 2021
3.218
3.246
3.060
3.170
1,146,566
-0.09(-2.76%)
Jul 26, 2021
3.140
3.390
3.140
3.260
1,624,276
+0.10(+3.16%)
Jul 23, 2021
3.400
3.450
3.120
3.160
2,054,301
-0.27(-7.87%)
Jul 22, 2021
3.500
3.570
3.380
3.430
1,091,688
-0.10(-2.83%)
Jul 21, 2021
3.450
3.580
3.340
3.530
1,894,110
+0.15(+4.44%)
Jul 20, 2021
3.340
3.397
3.161
3.380
2,008,574
-0.04(-1.17%)
Jul 19, 2021
3.190
3.450
3.130
3.420
1,609,668
+0.05(+1.48%)
Jul 16, 2021
3.490
3.590
3.310
3.370
1,894,932
-0.09(-2.60%)
Jul 15, 2021
3.680
3.720
3.360
3.460
4,325,816
-0.21(-5.72%)
Jul 14, 2021
3.870
4.170
3.620
3.670
14,922,994
-0.08(-2.13%)
Jul 13, 2021
3.490
3.800
3.360
3.750
4,463,572
+0.26(+7.45%)
Jul 12, 2021
3.720
3.800
3.455
3.490
2,627,563
-0.27(-7.18%)
Jul 09, 2021
3.850
3.890
3.610
3.760
4,362,778
+0.33(+9.62%)
Jul 08, 2021
3.120
3.560
3.060
3.430
4,073,461
+0.01(+0.29%)
Jul 07, 2021
3.750
3.780
3.390
3.420
4,884,906
-0.45(-11.63%)
Jul 06, 2021
4.010
4.020
3.810
3.870
2,653,180
-0.22(-5.38%)
Jul 02, 2021
4.300
4.300
3.970
4.090
3,094,891
-0.11(-2.62%)
Jul 01, 2021
4.390
4.530
4.180
4.200
6,026,415
-0.13(-3.00%)
Jun 30, 2021
4.210
4.380
4.120
4.330
6,072,758
+0.23(+5.61%)
Jun 29, 2021
4.220
4.250
4.070
4.100
2,720,896
-0.09(-2.15%)
Jun 28, 2021
4.300
4.320
4.100
4.190
4,039,014
-0.05(-1.18%)
Jun 25, 2021
4.270
4.340
4.150
4.240
3,213,775
-0.03(-0.70%)
Jun 24, 2021
4.100
4.390
4.050
4.270
6,542,336
+0.22(+5.43%)
Jun 23, 2021
4.140
4.150
3.950
4.050
3,301,273
-0.08(-1.94%)
Jun 22, 2021
4.170
4.290
4.030
4.130
6,148,325
-0.13(-3.05%)
Jun 21, 2021
3.910
4.330
3.720
4.260
13,713,908
+0.34(+8.67%)
Jun 18, 2021
4.120
4.200
3.900
3.920
7,641,892
-0.36(-8.41%)
Jun 17, 2021
4.350
4.490
4.060
4.280
11,615,614
+0.11(+2.64%)
Jun 16, 2021
4.450
4.690
4.100
4.170
11,947,230
-0.35(-7.74%)
Jun 15, 2021
4.910
4.910
4.330
4.520
11,376,904
-0.49(-9.78%)
Jun 14, 2021
5.010
5.300
4.820
5.010
26,729,852
-1.23(-19.71%)
Jun 11, 2021
15.77
17.50
4.620
6.240
123,432,688
-6.50(-51.02%)
Jun 10, 2021
13.15
14.10
12.45
12.74
612,668
-0.29(-2.23%)
Jun 09, 2021
13.90
13.98
13.03
13.03
432,643
-0.60(-4.40%)
Jun 08, 2021
12.56
13.80
12.56
13.63
471,755
+1.01(+8.00%)
Jun 07, 2021
12.62
12.95
12.42
12.62
384,132
+0.37(+3.02%)
Jun 04, 2021
13.73
14.00
12.10
12.25
623,457
-1.43(-10.45%)
Jun 03, 2021
12.05
13.79
12.00
13.68
746,031
+1.76(+14.77%)
Jun 02, 2021
11.24
12.22
11.18
11.92
585,038
+0.74(+6.62%)
Jun 01, 2021
12.21
12.21
10.93
11.18
709,785
-0.91(-7.53%)
May 28, 2021
12.31
12.31
11.60
12.09
548,302
-0.16(-1.31%)
May 27, 2021
12.21
12.47
11.60
12.25
570,053
+0.25(+2.08%)
May 26, 2021
11.74
12.41
11.10
12.00
655,045
+0.21(+1.78%)
May 25, 2021
10.95
11.89
10.39
11.79
941,015
+0.89(+8.17%)
May 24, 2021
9.510
10.90
9.150
10.90
1,019,582
+1.54(+16.45%)
May 21, 2021
8.900
9.680
8.800
9.360
650,240
+0.55(+6.24%)
May 20, 2021
8.600
8.950
8.340
8.810
427,850
+0.24(+2.80%)
May 19, 2021
9.070
9.370
8.300
8.570
463,691
-0.51(-5.62%)
May 18, 2021
10.43
10.46
9.000
9.080
391,916
-1.10(-10.81%)
May 17, 2021
9.520
10.20
9.300
10.18
478,493
+0.58(+6.04%)
May 14, 2021
8.800
9.700
8.650
9.600
444,755
+0.67(+7.50%)
May 13, 2021
9.250
9.800
8.650
8.930
584,629
+0.25(+2.88%)
May 12, 2021
8.290
9.000
8.270
8.680
241,752
+0.36(+4.33%)
May 11, 2021
8.220
8.550
8.180
8.320
85,985
-0.06(-0.72%)
May 10, 2021
8.450
8.580
8.230
8.380
105,786
-0.08(-0.95%)
May 07, 2021
8.350
8.610
8.200
8.460
61,124
-0.05(-0.59%)
May 06, 2021
8.330
8.580
8.140
8.510
210,244
+0.18(+2.16%)
May 05, 2021
9.950
10.15
8.130
8.330
1,301,422
-0.93(-10.04%)
May 04, 2021
8.950
9.260
8.530
9.260
409,103
+0.51(+5.83%)
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.