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
Icad Inc
(NQ:
ICAD
)
1.450
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
11.68
11.90
10.76
11.42
290,215
-0.31(-2.64%)
Apr 29, 2020
12.50
12.99
11.39
11.73
450,130
-0.46(-3.77%)
Apr 28, 2020
11.93
12.51
11.25
12.19
256,495
+0.53(+4.55%)
Apr 27, 2020
11.33
12.12
11.19
11.66
250,098
+0.36(+3.19%)
Apr 24, 2020
10.84
11.35
10.17
11.30
312,900
+0.38(+3.48%)
Apr 23, 2020
9.560
11.70
9.000
10.92
751,584
+1.43(+15.07%)
Apr 22, 2020
9.230
9.590
8.940
9.490
144,501
+0.48(+5.33%)
Apr 21, 2020
8.890
9.284
8.750
9.010
121,488
-0.05(-0.55%)
Apr 20, 2020
8.850
9.630
8.670
9.060
261,518
+0.10(+1.12%)
Apr 17, 2020
8.800
9.540
8.490
8.960
240,200
+0.25(+2.87%)
Apr 16, 2020
9.280
9.280
8.600
8.710
237,587
-0.38(-4.18%)
Apr 15, 2020
9.300
9.300
8.570
9.090
271,838
-0.41(-4.32%)
Apr 14, 2020
9.270
9.743
8.790
9.500
236,006
+0.51(+5.67%)
Apr 13, 2020
9.280
9.290
8.250
8.990
180,933
-0.24(-2.60%)
Apr 09, 2020
8.960
9.490
8.700
9.230
265,900
+0.53(+6.09%)
Apr 08, 2020
8.250
8.930
8.030
8.700
273,039
+0.60(+7.41%)
Apr 07, 2020
7.940
8.600
7.830
8.100
421,240
+0.36(+4.65%)
Apr 06, 2020
7.700
8.040
7.400
7.740
300,530
+0.38(+5.16%)
Apr 03, 2020
7.250
7.600
7.028
7.360
232,200
+0.07(+0.96%)
Apr 02, 2020
6.650
7.460
6.605
7.290
257,433
+0.66(+9.95%)
Apr 01, 2020
7.120
7.350
6.600
6.630
236,626
-0.71(-9.67%)
Mar 31, 2020
8.250
8.420
6.510
7.340
518,006
-0.90(-10.92%)
Mar 30, 2020
8.880
9.140
7.940
8.240
288,422
-0.60(-6.79%)
Mar 27, 2020
8.570
9.330
8.290
8.840
221,300
-0.16(-1.78%)
Mar 26, 2020
8.060
9.400
8.060
9.000
345,554
+1.06(+13.35%)
Mar 25, 2020
7.990
8.670
7.650
7.940
276,141
+0.07(+0.89%)
Mar 24, 2020
7.530
8.110
7.520
7.870
306,610
+0.69(+9.61%)
Mar 23, 2020
7.420
7.640
6.600
7.180
262,398
-0.30(-4.01%)
Mar 20, 2020
7.580
8.139
7.190
7.480
287,500
-0.03(-0.40%)
Mar 19, 2020
6.750
7.960
6.750
7.510
239,473
+0.57(+8.21%)
Mar 18, 2020
7.040
7.230
5.910
6.940
529,584
-0.50(-6.72%)
Mar 17, 2020
8.060
8.100
6.700
7.440
636,552
-0.48(-6.06%)
Mar 16, 2020
8.300
8.300
7.500
7.920
475,183
-1.15(-12.68%)
Mar 13, 2020
10.62
10.89
8.750
9.070
459,300
-0.14(-1.52%)
Mar 12, 2020
9.850
10.00
8.130
9.210
874,649
-1.91(-17.18%)
Mar 11, 2020
12.16
12.41
10.60
11.12
373,716
-1.40(-11.18%)
Mar 10, 2020
13.20
13.45
11.00
12.52
481,431
-0.49(-3.77%)
Mar 09, 2020
13.62
13.84
12.61
13.01
277,276
-1.41(-9.78%)
Mar 06, 2020
13.50
14.50
12.79
14.42
369,900
+0.56(+4.04%)
Mar 05, 2020
14.03
15.31
13.53
13.86
586,070
-0.28(-1.98%)
Mar 04, 2020
12.66
14.34
12.66
14.14
976,839
+1.67(+13.39%)
Mar 03, 2020
12.68
12.68
12.26
12.47
406,562
-0.27(-2.12%)
Mar 02, 2020
13.30
13.43
12.31
12.74
459,677
-0.58(-4.35%)
Feb 28, 2020
10.89
13.32
10.80
13.32
686,000
+2.41(+22.09%)
Feb 27, 2020
11.11
11.18
10.18
10.91
401,239
-0.38(-3.37%)
Feb 26, 2020
11.25
11.56
10.91
11.29
350,521
+0.05(+0.44%)
Feb 25, 2020
12.00
12.00
11.01
11.24
374,955
-0.67(-5.63%)
Feb 24, 2020
11.50
11.96
11.30
11.91
242,015
+0.27(+2.32%)
Feb 21, 2020
12.18
12.44
11.55
11.64
301,700
-0.45(-3.72%)
Feb 20, 2020
12.22
12.50
11.97
12.09
211,409
-0.09(-0.74%)
Feb 19, 2020
12.30
12.50
12.08
12.18
200,752
-0.11(-0.90%)
Feb 18, 2020
12.14
12.30
11.65
12.29
324,305
+0.31(+2.59%)
Feb 14, 2020
11.75
12.32
11.50
11.98
525,500
+0.22(+1.87%)
Feb 13, 2020
10.38
11.79
10.37
11.76
812,543
+1.61(+15.86%)
Feb 12, 2020
9.910
10.15
9.750
10.15
199,551
+0.42(+4.32%)
Feb 11, 2020
9.160
10.30
9.000
9.730
645,595
+0.88(+9.94%)
Feb 10, 2020
8.600
8.986
8.600
8.850
117,001
+0.37(+4.36%)
Feb 07, 2020
8.830
8.830
8.480
8.480
90,700
-0.33(-3.75%)
Feb 06, 2020
9.030
9.030
8.760
8.810
132,295
-0.07(-0.79%)
Feb 05, 2020
9.440
9.450
8.700
8.880
211,093
+0.18(+2.07%)
Feb 04, 2020
8.700
9.100
8.660
8.700
226,999
+0.09(+1.05%)
Feb 03, 2020
8.530
8.980
8.510
8.610
117,517
+0.13(+1.53%)
Jan 31, 2020
8.620
8.851
8.330
8.480
118,700
-0.16(-1.85%)
Jan 30, 2020
8.610
9.030
8.510
8.640
129,510
+0.03(+0.35%)
Jan 29, 2020
8.900
8.970
8.550
8.610
166,172
-0.29(-3.26%)
Jan 28, 2020
9.110
9.140
8.740
8.900
120,467
-0.15(-1.66%)
Jan 27, 2020
8.700
9.440
8.430
9.050
187,749
+0.36(+4.14%)
Jan 24, 2020
9.050
9.211
8.580
8.690
406,800
-0.32(-3.55%)
Jan 23, 2020
9.680
9.980
8.980
9.010
180,615
-0.73(-7.49%)
Jan 22, 2020
9.620
10.25
9.540
9.740
278,201
+0.18(+1.88%)
Jan 21, 2020
9.510
9.779
9.440
9.560
175,809
+0.15(+1.59%)
Jan 17, 2020
9.730
9.890
9.300
9.410
124,800
-0.21(-2.18%)
Jan 16, 2020
9.080
9.650
9.068
9.620
263,158
+0.62(+6.89%)
Jan 15, 2020
9.050
9.150
8.976
9.000
189,168
-0.04(-0.44%)
Jan 14, 2020
8.730
9.060
8.620
9.040
168,471
+0.27(+3.08%)
Jan 13, 2020
9.020
9.150
8.710
8.770
117,457
-0.25(-2.77%)
Jan 10, 2020
9.050
9.150
8.802
9.020
204,800
+0.02(+0.22%)
Jan 09, 2020
8.500
9.140
8.430
9.000
251,928
+0.69(+8.30%)
Jan 08, 2020
8.160
8.350
8.080
8.310
43,535
+0.08(+0.97%)
Jan 07, 2020
8.500
8.690
8.040
8.230
76,925
-0.28(-3.29%)
Jan 06, 2020
8.360
8.700
8.194
8.510
218,566
+0.23(+2.78%)
Jan 03, 2020
7.740
8.440
7.690
8.280
213,300
+0.42(+5.34%)
Jan 02, 2020
7.750
7.950
7.450
7.860
229,746
+0.09(+1.16%)
Dec 31, 2019
7.750
7.830
7.607
7.770
118,500
+0.01(+0.13%)
Dec 30, 2019
7.790
7.790
7.660
7.760
87,515
+0.00(+0.00%)
Dec 27, 2019
8.000
8.000
7.682
7.760
55,600
-0.22(-2.76%)
Dec 26, 2019
7.800
8.000
7.730
7.980
55,688
+0.19(+2.44%)
Dec 24, 2019
7.900
7.900
7.700
7.790
28,500
-0.13(-1.64%)
Dec 23, 2019
7.590
8.000
7.490
7.920
196,812
+0.38(+4.97%)
Dec 20, 2019
7.460
7.632
7.360
7.545
201,300
+0.18(+2.51%)
Dec 19, 2019
7.300
7.650
7.300
7.360
77,251
+0.08(+1.10%)
Dec 18, 2019
7.180
7.340
7.135
7.280
58,847
+0.11(+1.53%)
Dec 17, 2019
7.150
7.280
7.060
7.170
46,040
+0.13(+1.85%)
Dec 16, 2019
7.330
7.370
7.040
7.040
24,800
-0.27(-3.69%)
Dec 13, 2019
7.340
7.390
7.230
7.310
36,100
-0.06(-0.81%)
Dec 12, 2019
7.380
7.490
7.120
7.370
49,545
-0.01(-0.14%)
Dec 11, 2019
7.090
7.430
7.060
7.380
82,863
+0.29(+4.09%)
Dec 10, 2019
7.370
7.380
7.050
7.090
57,603
-0.26(-3.54%)
Dec 09, 2019
7.760
7.890
7.160
7.350
165,032
-0.36(-4.67%)
Dec 06, 2019
7.750
7.750
7.540
7.710
55,100
+0.01(+0.13%)
Dec 05, 2019
7.570
7.770
7.510
7.700
100,729
+0.16(+2.12%)
Dec 04, 2019
7.600
7.680
7.540
7.540
79,737
+0.00(+0.00%)
Dec 03, 2019
7.700
7.890
7.510
7.540
64,298
-0.16(-2.08%)
Dec 02, 2019
7.550
7.930
7.550
7.700
170,591
+0.19(+2.53%)
Nov 29, 2019
7.270
7.590
7.270
7.510
84,800
+0.24(+3.30%)
Nov 27, 2019
7.110
7.300
7.110
7.270
63,100
+0.13(+1.82%)
Nov 26, 2019
7.000
7.390
7.000
7.140
51,688
+0.14(+2.00%)
Nov 25, 2019
6.970
7.240
6.970
7.000
61,615
-0.06(-0.85%)
Nov 22, 2019
6.910
7.150
6.850
7.060
98,000
+0.18(+2.62%)
Nov 21, 2019
6.630
6.890
6.620
6.880
80,406
+0.46(+7.17%)
Nov 20, 2019
6.410
6.670
6.410
6.420
74,668
-0.06(-0.93%)
Nov 19, 2019
6.730
6.740
6.480
6.480
55,502
-0.13(-1.97%)
Nov 18, 2019
6.860
6.880
6.600
6.610
59,209
-0.25(-3.64%)
Nov 15, 2019
6.820
6.910
6.680
6.860
71,300
+0.06(+0.88%)
Nov 14, 2019
6.850
6.950
6.301
6.800
225,677
-0.05(-0.73%)
Nov 13, 2019
6.910
6.990
6.810
6.850
52,927
-0.05(-0.72%)
Nov 12, 2019
6.800
6.950
6.660
6.900
35,527
+0.12(+1.77%)
Nov 11, 2019
6.800
6.895
6.720
6.780
33,788
-0.02(-0.29%)
Nov 08, 2019
7.080
7.080
6.740
6.800
36,500
-0.25(-3.55%)
Nov 07, 2019
7.110
7.130
6.810
7.050
71,643
-0.03(-0.42%)
Nov 06, 2019
7.160
7.160
6.998
7.080
55,634
+0.06(+0.85%)
Nov 05, 2019
6.900
7.150
6.810
7.020
54,853
+0.14(+2.03%)
Nov 04, 2019
6.750
7.050
6.660
6.880
102,433
+0.23(+3.46%)
Nov 01, 2019
6.850
7.010
6.630
6.650
77,700
-0.21(-3.06%)
Oct 31, 2019
6.820
7.010
6.712
6.860
110,834
-0.03(-0.44%)
Oct 30, 2019
7.430
7.430
6.630
6.890
229,350
-0.54(-7.27%)
Oct 29, 2019
7.480
7.500
7.280
7.430
130,822
-0.04(-0.54%)
Oct 28, 2019
7.650
7.740
7.320
7.470
111,793
-0.13(-1.71%)
Oct 25, 2019
7.700
7.840
7.410
7.600
101,900
-0.11(-1.43%)
Oct 24, 2019
7.860
7.920
7.540
7.710
61,077
-0.06(-0.77%)
Oct 23, 2019
7.910
7.980
7.570
7.770
90,423
-0.16(-2.02%)
Oct 22, 2019
7.680
8.000
7.450
7.930
205,106
+0.31(+4.07%)
Oct 21, 2019
7.440
7.660
7.140
7.620
93,310
+0.30(+4.10%)
Oct 18, 2019
7.520
7.950
6.970
7.320
370,400
-0.08(-1.08%)
Oct 17, 2019
6.740
7.670
6.680
7.400
262,147
+0.63(+9.31%)
Oct 16, 2019
6.810
6.900
6.680
6.770
46,328
+0.04(+0.59%)
Oct 15, 2019
6.720
6.910
6.640
6.730
36,637
+0.12(+1.82%)
Oct 14, 2019
6.600
6.710
6.580
6.610
36,520
+0.01(+0.15%)
Oct 11, 2019
6.360
6.740
6.332
6.600
49,500
+0.20(+3.12%)
Oct 10, 2019
6.640
6.710
6.280
6.400
79,988
-0.17(-2.59%)
Oct 09, 2019
6.460
6.760
6.430
6.570
75,783
+0.11(+1.70%)
Oct 08, 2019
6.620
6.790
6.440
6.460
51,137
-0.26(-3.87%)
Oct 07, 2019
6.720
7.030
6.610
6.720
47,571
-0.02(-0.30%)
Oct 04, 2019
6.420
6.850
6.420
6.740
48,900
+0.31(+4.82%)
Oct 03, 2019
6.300
6.440
6.150
6.430
106,791
+0.20(+3.21%)
Oct 02, 2019
6.460
6.660
6.180
6.230
181,418
-0.27(-4.15%)
Oct 01, 2019
6.870
7.200
6.440
6.500
92,082
-0.35(-5.11%)
Sep 30, 2019
6.800
6.870
6.530
6.850
103,131
+0.03(+0.44%)
Sep 27, 2019
7.400
7.447
6.740
6.820
165,900
-0.57(-7.71%)
Sep 26, 2019
7.850
7.900
7.330
7.390
144,646
-0.29(-3.78%)
Sep 25, 2019
7.910
7.950
7.610
7.680
39,802
-0.18(-2.29%)
Sep 24, 2019
7.530
7.900
7.290
7.860
82,534
+0.39(+5.22%)
Sep 23, 2019
7.480
7.950
7.420
7.470
118,463
+0.02(+0.27%)
Sep 20, 2019
7.460
7.620
7.050
7.450
87,300
+0.05(+0.68%)
Sep 19, 2019
7.160
7.670
7.160
7.400
198,297
+0.22(+3.06%)
Sep 18, 2019
7.110
7.430
7.080
7.180
105,168
+0.13(+1.84%)
Sep 17, 2019
6.980
7.390
6.770
7.050
160,867
+0.25(+3.68%)
Sep 16, 2019
7.000
7.110
6.800
6.800
76,051
-0.19(-2.72%)
Sep 13, 2019
7.000
7.060
6.655
6.990
52,400
+0.02(+0.29%)
Sep 12, 2019
6.750
7.110
6.451
6.970
92,855
+0.22(+3.26%)
Sep 11, 2019
6.500
6.830
6.301
6.750
66,070
+0.21(+3.21%)
Sep 10, 2019
6.000
6.580
5.920
6.540
75,353
+0.39(+6.34%)
Sep 09, 2019
6.240
6.310
5.960
6.150
25,086
-0.03(-0.49%)
Sep 06, 2019
6.410
6.410
6.160
6.180
23,100
-0.13(-2.06%)
Sep 05, 2019
6.400
6.700
6.260
6.310
43,852
-0.04(-0.63%)
Sep 04, 2019
6.120
6.380
6.050
6.350
54,617
+0.31(+5.13%)
Sep 03, 2019
6.080
6.230
5.840
6.040
139,073
+0.04(+0.67%)
Aug 30, 2019
5.680
6.000
5.680
6.000
38,800
+0.26(+4.53%)
Aug 29, 2019
5.700
5.820
5.700
5.740
17,471
+0.01(+0.17%)
Aug 28, 2019
5.620
5.740
5.510
5.730
46,375
+0.11(+1.96%)
Aug 27, 2019
5.910
5.960
5.500
5.620
103,466
-0.28(-4.75%)
Aug 26, 2019
5.960
6.050
5.760
5.900
107,582
-0.08(-1.34%)
Aug 23, 2019
6.150
6.200
5.920
5.980
111,500
-0.19(-3.08%)
Aug 22, 2019
6.400
6.500
6.150
6.170
55,244
-0.20(-3.14%)
Aug 21, 2019
6.330
6.380
6.160
6.370
48,649
+0.08(+1.27%)
Aug 20, 2019
6.410
6.420
6.220
6.290
16,263
-0.11(-1.72%)
Aug 19, 2019
6.400
6.480
6.300
6.400
21,510
+0.08(+1.27%)
Aug 16, 2019
6.300
6.380
6.150
6.320
34,900
+0.07(+1.12%)
Aug 15, 2019
6.270
6.430
6.090
6.250
135,225
-0.05(-0.79%)
Aug 14, 2019
6.300
6.400
6.010
6.300
175,170
-0.05(-0.79%)
Aug 13, 2019
6.140
6.520
6.140
6.350
66,660
+0.16(+2.58%)
Aug 12, 2019
6.250
6.400
6.120
6.190
61,388
-0.09(-1.43%)
Aug 09, 2019
6.300
6.375
6.050
6.280
83,000
-0.07(-1.10%)
Aug 08, 2019
6.340
6.550
6.110
6.350
65,337
+0.03(+0.47%)
Aug 07, 2019
6.150
6.450
5.990
6.320
65,144
+0.12(+1.94%)
Aug 06, 2019
6.250
6.543
6.010
6.200
93,766
-0.05(-0.80%)
Aug 05, 2019
6.640
6.650
6.000
6.250
195,697
-0.49(-7.27%)
Aug 02, 2019
6.900
7.240
6.340
6.740
139,600
-0.09(-1.32%)
Aug 01, 2019
6.850
7.450
6.730
6.830
465,409
+0.46(+7.22%)
Jul 31, 2019
6.680
6.740
6.210
6.370
94,031
-0.30(-4.50%)
Jul 30, 2019
6.550
6.740
6.480
6.670
44,850
+0.06(+0.91%)
Jul 29, 2019
6.730
6.820
6.370
6.610
59,892
-0.05(-0.75%)
Jul 26, 2019
6.590
6.880
6.565
6.660
36,100
+0.06(+0.91%)
Jul 25, 2019
6.780
6.950
6.570
6.600
56,854
-0.23(-3.37%)
Jul 24, 2019
6.780
7.150
6.697
6.830
142,725
+0.04(+0.59%)
Jul 23, 2019
6.710
6.940
6.565
6.790
44,945
+0.09(+1.34%)
Jul 22, 2019
6.580
6.950
6.500
6.700
57,695
+0.09(+1.36%)
Jul 19, 2019
6.930
6.930
6.580
6.610
91,500
-0.27(-3.92%)
Jul 18, 2019
6.814
6.950
6.755
6.880
79,697
-0.02(-0.29%)
Jul 17, 2019
6.840
6.940
6.631
6.900
97,494
+0.01(+0.15%)
Jul 16, 2019
6.930
7.050
6.800
6.890
106,167
-0.03(-0.43%)
Jul 15, 2019
6.480
6.960
6.350
6.920
298,504
+0.37(+5.65%)
Jul 12, 2019
5.970
6.590
5.970
6.550
187,600
+0.58(+9.72%)
Jul 11, 2019
6.340
6.490
5.890
5.970
213,360
-0.21(-3.40%)
Jul 10, 2019
5.750
6.190
5.750
6.180
88,776
+0.43(+7.48%)
Jul 09, 2019
5.940
6.020
5.621
5.750
233,269
-0.24(-4.01%)
Jul 08, 2019
6.200
6.200
5.900
5.990
98,608
-0.27(-4.31%)
Jul 05, 2019
6.210
6.290
5.950
6.260
196,700
+0.08(+1.29%)
Jul 03, 2019
6.300
6.450
6.170
6.180
40,000
-0.14(-2.22%)
Jul 02, 2019
6.510
6.580
6.280
6.320
42,752
-0.04(-0.63%)
Jul 01, 2019
6.410
6.540
6.240
6.360
74,928
-0.01(-0.16%)
Jun 28, 2019
6.590
6.690
6.370
6.370
239,800
-0.16(-2.45%)
Jun 27, 2019
6.730
6.920
6.409
6.530
110,625
-0.12(-1.80%)
Jun 26, 2019
6.320
6.750
6.320
6.650
262,118
+0.37(+5.89%)
Jun 25, 2019
6.200
6.413
6.200
6.280
128,772
+0.05(+0.80%)
Jun 24, 2019
6.020
6.280
6.020
6.230
121,200
+0.16(+2.64%)
Jun 21, 2019
5.910
6.090
5.890
6.070
147,600
+0.07(+1.17%)
Jun 20, 2019
6.000
6.110
5.900
6.000
227,824
+0.00(+0.00%)
Jun 19, 2019
6.090
6.150
5.960
6.000
139,328
-0.09(-1.48%)
Jun 18, 2019
6.000
6.190
5.926
6.090
303,036
+0.10(+1.67%)
Jun 17, 2019
5.880
6.190
5.880
5.990
181,530
-0.01(-0.17%)
Jun 14, 2019
6.030
6.230
6.000
6.000
254,100
-0.02(-0.33%)
Jun 13, 2019
5.980
6.450
5.880
6.020
685,795
-0.19(-3.06%)
Jun 12, 2019
6.260
6.420
6.020
6.210
76,912
-0.23(-3.57%)
Jun 11, 2019
6.780
6.850
6.250
6.440
82,025
-0.25(-3.74%)
Jun 10, 2019
6.810
6.910
6.620
6.690
66,871
-0.04(-0.59%)
Jun 07, 2019
7.050
7.200
6.600
6.730
120,200
-0.27(-3.86%)
Jun 06, 2019
6.780
7.220
6.780
7.000
305,840
+0.28(+4.17%)
Jun 05, 2019
6.140
6.800
6.070
6.720
304,705
+0.64(+10.53%)
Jun 04, 2019
6.230
6.300
5.960
6.080
267,297
-0.14(-2.25%)
Jun 03, 2019
6.240
6.470
6.000
6.220
281,153
-0.02(-0.32%)
May 31, 2019
6.050
6.250
5.880
6.240
107,600
+0.14(+2.30%)
May 30, 2019
6.160
6.300
6.060
6.100
173,198
+0.00(+0.00%)
May 29, 2019
6.210
6.360
5.940
6.100
95,290
+0.01(+0.16%)
May 28, 2019
6.150
6.390
6.020
6.090
116,998
-0.25(-3.94%)
May 24, 2019
6.190
6.400
5.910
6.340
128,500
+0.26(+4.28%)
May 23, 2019
6.300
6.380
5.900
6.080
197,763
-0.23(-3.65%)
May 22, 2019
6.140
6.450
6.010
6.310
254,148
+0.21(+3.44%)
May 21, 2019
5.730
6.210
5.730
6.100
167,923
+0.38(+6.64%)
May 20, 2019
5.560
5.750
5.510
5.720
67,720
+0.09(+1.60%)
May 17, 2019
5.770
5.790
5.370
5.630
90,000
-0.13(-2.26%)
May 16, 2019
6.110
6.130
5.550
5.760
157,458
-0.38(-6.19%)
May 15, 2019
5.800
6.320
5.650
6.140
443,613
+0.31(+5.32%)
May 14, 2019
5.650
6.050
5.460
5.830
147,193
+0.18(+3.19%)
May 13, 2019
5.710
5.790
5.480
5.650
50,973
-0.15(-2.59%)
May 10, 2019
5.650
5.820
5.390
5.800
156,400
+0.27(+4.88%)
May 09, 2019
5.300
5.740
5.240
5.530
81,019
+0.17(+3.17%)
May 08, 2019
5.200
5.487
5.140
5.360
85,428
+0.08(+1.52%)
May 07, 2019
5.550
5.800
5.000
5.280
193,603
-0.02(-0.38%)
May 06, 2019
4.850
5.410
4.850
5.300
58,248
+0.03(+0.57%)
May 03, 2019
5.510
5.510
4.840
5.270
128,900
-0.23(-4.09%)
May 02, 2019
5.330
5.500
5.196
5.495
28,703
+0.19(+3.48%)
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.