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
Dyadic International
(NQ:
DYAI
)
2.080
-0.100 (-4.59%)
Streaming Delayed Price
Updated: 4:00 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 30, 2020
5.690
5.690
5.590
5.630
85,480
-0.02(-0.35%)
Apr 29, 2020
5.650
5.890
5.620
5.650
225,032
+0.02(+0.36%)
Apr 28, 2020
6.080
6.080
5.570
5.630
151,845
-0.35(-5.85%)
Apr 27, 2020
6.040
6.150
5.770
5.980
74,779
-0.04(-0.66%)
Apr 24, 2020
6.120
6.140
5.774
6.020
73,900
-0.10(-1.63%)
Apr 23, 2020
6.170
6.230
6.010
6.120
81,404
+0.03(+0.49%)
Apr 22, 2020
6.090
6.279
5.890
6.090
95,719
+0.02(+0.33%)
Apr 21, 2020
6.000
6.290
5.960
6.070
183,059
+0.07(+1.17%)
Apr 20, 2020
5.760
6.100
5.640
6.000
223,655
+0.29(+5.08%)
Apr 17, 2020
5.530
5.900
5.490
5.710
132,400
+0.18(+3.25%)
Apr 16, 2020
5.410
5.680
5.299
5.530
103,861
+0.17(+3.17%)
Apr 15, 2020
5.910
5.910
5.050
5.360
309,668
-0.61(-10.22%)
Apr 14, 2020
6.080
6.250
5.910
5.970
158,443
+0.04(+0.67%)
Apr 13, 2020
5.720
6.300
5.660
5.930
212,533
+0.09(+1.54%)
Apr 09, 2020
6.000
6.360
5.760
5.840
273,200
-0.15(-2.50%)
Apr 08, 2020
5.510
5.990
5.460
5.990
214,497
+0.53(+9.71%)
Apr 07, 2020
5.320
5.850
5.200
5.460
219,105
+0.19(+3.61%)
Apr 06, 2020
5.360
5.375
5.010
5.270
147,055
+0.07(+1.35%)
Apr 03, 2020
5.050
5.210
4.750
5.200
189,300
+0.14(+2.77%)
Apr 02, 2020
4.930
5.290
4.850
5.060
185,037
+0.13(+2.64%)
Apr 01, 2020
5.090
5.140
4.752
4.930
174,692
-0.27(-5.19%)
Mar 31, 2020
5.050
5.610
4.740
5.200
558,067
+0.38(+7.88%)
Mar 30, 2020
4.560
5.250
4.560
4.820
435,071
+0.32(+7.11%)
Mar 27, 2020
4.490
4.750
4.320
4.500
167,500
+0.00(+0.00%)
Mar 26, 2020
4.310
4.780
4.300
4.500
223,415
+0.14(+3.21%)
Mar 25, 2020
4.390
4.400
4.080
4.360
207,946
+0.05(+1.16%)
Mar 24, 2020
4.160
4.890
3.880
4.310
664,864
+0.32(+8.02%)
Mar 23, 2020
3.980
4.000
3.710
3.990
112,302
-0.01(-0.25%)
Mar 20, 2020
4.800
4.990
3.640
4.000
395,400
-0.21(-4.99%)
Mar 19, 2020
3.000
4.670
3.000
4.210
1,130,166
+1.63(+63.18%)
Mar 18, 2020
3.090
3.570
2.510
2.580
331,774
-0.63(-19.63%)
Mar 17, 2020
3.360
3.670
3.120
3.210
208,671
-0.10(-3.02%)
Mar 16, 2020
3.850
4.110
3.250
3.310
272,982
-0.76(-18.67%)
Mar 13, 2020
4.910
4.987
3.590
4.070
433,700
-0.62(-13.22%)
Mar 12, 2020
4.530
4.800
4.230
4.690
250,297
-0.03(-0.64%)
Mar 11, 2020
4.560
5.050
4.500
4.720
353,237
-0.03(-0.63%)
Mar 10, 2020
5.000
5.060
4.180
4.750
432,911
-0.17(-3.46%)
Mar 09, 2020
5.210
5.250
4.800
4.920
299,199
-0.42(-7.87%)
Mar 06, 2020
5.410
5.455
5.150
5.340
338,000
-0.03(-0.56%)
Mar 05, 2020
5.880
6.000
5.000
5.370
1,041,407
-0.57(-9.60%)
Mar 04, 2020
5.840
6.050
5.510
5.940
351,598
+0.04(+0.68%)
Mar 03, 2020
6.700
6.700
5.550
5.900
646,165
-0.70(-10.61%)
Mar 02, 2020
7.990
8.000
6.400
6.600
2,020,591
+0.71(+12.05%)
Feb 28, 2020
6.000
7.090
5.550
5.890
935,100
+0.10(+1.73%)
Feb 27, 2020
5.500
6.300
5.390
5.790
458,307
+0.54(+10.29%)
Feb 26, 2020
5.540
5.560
5.200
5.250
129,699
-0.07(-1.32%)
Feb 25, 2020
5.330
5.710
5.200
5.320
336,531
+0.02(+0.38%)
Feb 24, 2020
5.410
5.445
5.170
5.300
132,251
-0.17(-3.11%)
Feb 21, 2020
5.600
5.600
5.410
5.470
94,200
-0.17(-3.01%)
Feb 20, 2020
5.680
5.720
5.525
5.640
35,731
-0.04(-0.70%)
Feb 19, 2020
5.630
5.830
5.610
5.680
61,330
+0.06(+1.07%)
Feb 18, 2020
5.640
5.750
5.560
5.620
61,573
-0.04(-0.71%)
Feb 14, 2020
5.660
5.850
5.610
5.660
65,400
+0.05(+0.89%)
Feb 13, 2020
5.840
5.850
5.510
5.610
143,686
-0.19(-3.28%)
Feb 12, 2020
6.030
6.100
5.750
5.800
122,551
-0.19(-3.17%)
Feb 11, 2020
6.010
6.260
5.910
5.990
192,969
-0.07(-1.16%)
Feb 10, 2020
6.010
6.300
5.900
6.060
161,937
+0.04(+0.66%)
Feb 07, 2020
6.130
6.180
5.891
6.020
144,900
-0.13(-2.11%)
Feb 06, 2020
6.120
6.200
5.983
6.150
120,532
+0.15(+2.50%)
Feb 05, 2020
5.930
6.155
5.870
6.000
84,192
+0.09(+1.52%)
Feb 04, 2020
5.930
6.000
5.750
5.910
157,481
-0.01(-0.17%)
Feb 03, 2020
5.980
6.100
5.820
5.920
191,083
+0.13(+2.25%)
Jan 31, 2020
5.620
5.910
5.450
5.790
145,600
+0.15(+2.66%)
Jan 30, 2020
5.590
5.790
5.550
5.640
97,290
+0.08(+1.44%)
Jan 29, 2020
5.800
5.800
5.550
5.560
80,700
-0.15(-2.63%)
Jan 28, 2020
5.950
5.990
5.530
5.710
204,475
-0.54(-8.64%)
Jan 27, 2020
5.380
6.480
5.380
6.250
726,415
+1.03(+19.73%)
Jan 24, 2020
5.600
5.600
4.912
5.220
217,700
-0.33(-5.95%)
Jan 23, 2020
5.650
5.770
5.550
5.550
66,024
-0.18(-3.14%)
Jan 22, 2020
5.950
6.150
5.710
5.730
95,414
-0.18(-3.05%)
Jan 21, 2020
5.820
5.910
5.690
5.910
52,451
+0.08(+1.37%)
Jan 17, 2020
5.910
6.035
5.800
5.830
73,100
-0.08(-1.35%)
Jan 16, 2020
5.650
5.920
5.594
5.910
64,859
+0.29(+5.16%)
Jan 15, 2020
5.510
5.740
5.500
5.620
28,185
+0.11(+2.00%)
Jan 14, 2020
5.620
5.650
5.430
5.510
48,082
-0.12(-2.13%)
Jan 13, 2020
5.660
5.670
5.467
5.630
44,510
-0.03(-0.53%)
Jan 10, 2020
5.340
5.700
5.280
5.660
78,800
+0.31(+5.79%)
Jan 09, 2020
5.260
5.390
5.256
5.350
36,556
+0.07(+1.33%)
Jan 08, 2020
5.150
5.360
5.110
5.280
103,129
+0.11(+2.13%)
Jan 07, 2020
5.150
5.280
5.100
5.170
67,620
+0.09(+1.77%)
Jan 06, 2020
5.120
5.224
5.040
5.080
111,250
-0.06(-1.17%)
Jan 03, 2020
5.190
5.280
5.120
5.140
73,700
-0.13(-2.47%)
Jan 02, 2020
5.200
5.400
5.130
5.270
107,457
+0.09(+1.74%)
Dec 31, 2019
5.180
5.260
5.130
5.180
283,400
+0.00(+0.00%)
Dec 30, 2019
5.260
5.325
5.130
5.180
124,113
-0.10(-1.89%)
Dec 27, 2019
5.360
5.390
5.140
5.280
138,500
-0.03(-0.56%)
Dec 26, 2019
5.050
5.390
4.990
5.310
159,163
+0.29(+5.78%)
Dec 24, 2019
5.060
5.200
5.000
5.020
71,300
-0.04(-0.79%)
Dec 23, 2019
5.150
5.204
5.060
5.060
48,173
-0.13(-2.50%)
Dec 20, 2019
5.170
5.300
5.105
5.190
63,100
+0.00(+0.00%)
Dec 19, 2019
5.310
5.410
5.100
5.190
78,834
-0.11(-2.08%)
Dec 18, 2019
5.390
5.550
5.260
5.300
64,044
-0.14(-2.57%)
Dec 17, 2019
5.390
5.580
5.388
5.440
77,487
+0.01(+0.18%)
Dec 16, 2019
5.590
5.780
5.410
5.430
116,415
-0.19(-3.38%)
Dec 13, 2019
5.880
5.930
5.460
5.620
227,900
-0.32(-5.39%)
Dec 12, 2019
5.850
5.970
5.710
5.940
72,201
+0.16(+2.77%)
Dec 11, 2019
5.710
6.050
5.700
5.780
70,118
+0.04(+0.70%)
Dec 10, 2019
5.820
5.983
5.660
5.740
109,908
-0.13(-2.21%)
Dec 09, 2019
6.030
6.050
5.790
5.870
80,875
-0.21(-3.45%)
Dec 06, 2019
6.020
6.190
5.930
6.080
41,700
+0.13(+2.18%)
Dec 05, 2019
6.000
6.110
5.880
5.950
51,715
-0.05(-0.83%)
Dec 04, 2019
6.150
6.200
6.000
6.000
70,944
-0.19(-3.07%)
Dec 03, 2019
6.130
6.330
6.120
6.190
61,455
-0.05(-0.80%)
Dec 02, 2019
6.170
6.250
6.090
6.240
46,272
+0.06(+0.97%)
Nov 29, 2019
6.160
6.350
6.130
6.180
57,000
+0.02(+0.32%)
Nov 27, 2019
5.950
6.190
5.780
6.160
104,800
+0.26(+4.41%)
Nov 26, 2019
6.200
6.200
5.730
5.900
146,516
-0.32(-5.14%)
Nov 25, 2019
5.880
6.220
5.670
6.220
178,652
+0.42(+7.24%)
Nov 22, 2019
5.680
5.872
5.600
5.800
83,900
+0.05(+0.87%)
Nov 21, 2019
6.030
6.030
5.700
5.750
82,783
-0.26(-4.33%)
Nov 20, 2019
6.220
6.480
5.850
6.010
295,297
-0.27(-4.30%)
Nov 19, 2019
6.290
6.368
6.160
6.280
88,308
+0.01(+0.16%)
Nov 18, 2019
5.940
6.490
5.940
6.270
124,719
+0.27(+4.50%)
Nov 15, 2019
6.080
6.080
5.810
6.000
57,000
+0.02(+0.33%)
Nov 14, 2019
5.800
6.080
5.640
5.980
108,984
+0.24(+4.18%)
Nov 13, 2019
5.810
5.840
5.410
5.740
74,181
-0.07(-1.20%)
Nov 12, 2019
5.980
6.045
5.740
5.810
60,755
-0.15(-2.52%)
Nov 11, 2019
5.900
6.050
5.850
5.960
59,785
+0.04(+0.68%)
Nov 08, 2019
5.920
6.000
5.890
5.920
32,300
-0.02(-0.34%)
Nov 07, 2019
5.950
5.980
5.650
5.940
58,188
-0.01(-0.17%)
Nov 06, 2019
6.100
6.170
5.830
5.950
67,073
-0.18(-2.94%)
Nov 05, 2019
6.220
6.220
6.050
6.130
81,903
-0.11(-1.76%)
Nov 04, 2019
6.260
6.260
6.080
6.240
73,353
+0.01(+0.16%)
Nov 01, 2019
6.200
6.323
6.200
6.230
61,700
+0.00(+0.00%)
Oct 31, 2019
6.360
6.400
6.190
6.230
55,928
-0.12(-1.89%)
Oct 30, 2019
6.250
6.440
6.180
6.350
33,803
+0.12(+1.93%)
Oct 29, 2019
6.450
6.540
6.150
6.230
115,437
-0.09(-1.42%)
Oct 28, 2019
6.540
6.771
6.150
6.320
122,913
-0.16(-2.47%)
Oct 25, 2019
6.360
6.590
6.300
6.480
16,300
+0.15(+2.37%)
Oct 24, 2019
6.310
6.330
6.110
6.330
79,017
+0.04(+0.64%)
Oct 23, 2019
6.650
6.680
6.250
6.290
103,160
-0.35(-5.27%)
Oct 22, 2019
6.660
6.690
6.540
6.640
17,058
+0.04(+0.61%)
Oct 21, 2019
6.490
6.745
6.481
6.600
41,168
+0.12(+1.85%)
Oct 18, 2019
6.520
6.640
6.360
6.480
39,100
-0.05(-0.77%)
Oct 17, 2019
6.630
6.853
6.520
6.530
16,646
-0.10(-1.51%)
Oct 16, 2019
6.700
6.900
6.510
6.630
95,006
-0.03(-0.45%)
Oct 15, 2019
6.490
6.700
6.380
6.660
165,698
+0.27(+4.23%)
Oct 14, 2019
6.420
6.610
6.330
6.390
78,929
-0.11(-1.69%)
Oct 11, 2019
5.980
6.568
5.920
6.500
216,300
+0.57(+9.61%)
Oct 10, 2019
6.290
6.290
5.907
5.930
76,596
-0.36(-5.72%)
Oct 09, 2019
6.500
6.500
6.240
6.290
35,698
-0.12(-1.87%)
Oct 08, 2019
6.390
6.570
6.347
6.410
30,500
-0.11(-1.69%)
Oct 07, 2019
6.310
6.700
6.190
6.520
128,184
+0.21(+3.33%)
Oct 04, 2019
6.120
6.330
6.040
6.310
88,000
+0.24(+3.95%)
Oct 03, 2019
5.870
6.170
5.850
6.070
41,672
+0.20(+3.41%)
Oct 02, 2019
6.100
6.100
5.760
5.870
58,951
-0.19(-3.14%)
Oct 01, 2019
6.160
6.324
6.030
6.060
94,225
-0.07(-1.14%)
Sep 30, 2019
5.910
6.340
5.910
6.130
164,757
+0.22(+3.72%)
Sep 27, 2019
6.300
6.400
5.765
5.910
85,400
-0.39(-6.19%)
Sep 26, 2019
6.300
6.310
6.060
6.300
46,344
+0.05(+0.80%)
Sep 25, 2019
6.250
6.430
6.100
6.250
102,205
-0.02(-0.32%)
Sep 24, 2019
6.500
6.559
6.140
6.270
113,276
-0.29(-4.42%)
Sep 23, 2019
6.165
6.560
6.100
6.560
125,978
+0.43(+7.01%)
Sep 20, 2019
5.950
6.130
5.850
6.130
54,900
+0.17(+2.85%)
Sep 19, 2019
6.060
6.120
5.810
5.960
97,781
-0.10(-1.65%)
Sep 18, 2019
6.150
6.150
5.908
6.060
48,123
-0.04(-0.66%)
Sep 17, 2019
5.750
6.170
5.750
6.100
62,244
+0.38(+6.64%)
Sep 16, 2019
5.600
5.940
5.500
5.720
134,733
+0.17(+3.06%)
Sep 13, 2019
5.290
5.680
5.210
5.550
188,100
+0.30(+5.71%)
Sep 12, 2019
5.250
5.340
4.930
5.250
267,171
+0.03(+0.57%)
Sep 11, 2019
5.310
5.340
5.200
5.220
53,403
-0.09(-1.69%)
Sep 10, 2019
5.410
5.470
5.250
5.310
121,285
-0.13(-2.39%)
Sep 09, 2019
5.840
5.950
5.410
5.440
95,132
-0.45(-7.64%)
Sep 06, 2019
5.970
5.970
5.735
5.890
52,000
-0.07(-1.17%)
Sep 05, 2019
5.910
5.990
5.720
5.960
67,387
+0.12(+1.97%)
Sep 04, 2019
5.900
6.080
5.700
5.845
147,297
+0.00(+0.09%)
Sep 03, 2019
5.990
6.320
5.820
5.840
67,747
-0.26(-4.26%)
Aug 30, 2019
6.170
6.330
5.910
6.100
128,000
-0.06(-0.97%)
Aug 29, 2019
6.430
6.540
6.100
6.160
85,762
-0.22(-3.45%)
Aug 28, 2019
6.360
6.640
6.340
6.380
114,785
+0.00(+0.00%)
Aug 27, 2019
6.780
6.890
6.250
6.380
364,738
-0.32(-4.78%)
Aug 26, 2019
6.700
6.840
6.500
6.700
363,768
+0.20(+3.08%)
Aug 23, 2019
6.350
6.800
6.200
6.500
178,900
+0.09(+1.40%)
Aug 22, 2019
6.410
6.900
6.250
6.410
175,259
-0.01(-0.16%)
Aug 21, 2019
6.250
6.640
6.250
6.420
69,923
+0.23(+3.72%)
Aug 20, 2019
6.600
6.700
6.110
6.190
278,668
-0.41(-6.21%)
Aug 19, 2019
6.050
6.740
6.000
6.600
249,385
+0.57(+9.45%)
Aug 16, 2019
6.170
6.340
5.900
6.030
23,500
-0.12(-1.95%)
Aug 15, 2019
5.950
6.306
5.660
6.150
63,106
+0.06(+0.99%)
Aug 14, 2019
6.300
6.303
5.360
6.090
122,079
-0.01(-0.16%)
Aug 13, 2019
5.750
6.100
5.670
6.100
57,282
+0.43(+7.58%)
Aug 12, 2019
5.860
5.860
5.580
5.670
35,068
-0.23(-3.90%)
Aug 09, 2019
6.190
6.190
5.610
5.900
92,700
-0.29(-4.68%)
Aug 08, 2019
6.480
6.480
6.000
6.190
94,024
-0.15(-2.37%)
Aug 07, 2019
6.100
6.510
6.050
6.340
96,009
+0.31(+5.14%)
Aug 06, 2019
5.650
6.099
5.640
6.030
45,823
+0.40(+7.10%)
Aug 05, 2019
6.070
6.070
5.390
5.630
67,021
-0.50(-8.16%)
Aug 02, 2019
6.020
6.160
5.800
6.130
85,700
+0.02(+0.33%)
Aug 01, 2019
5.790
6.350
5.680
6.110
51,802
+0.32(+5.53%)
Jul 31, 2019
6.500
6.500
5.590
5.790
62,181
-0.65(-10.09%)
Jul 30, 2019
5.944
6.490
5.944
6.440
64,494
+0.42(+6.98%)
Jul 29, 2019
5.820
6.164
5.700
6.020
62,699
+0.28(+4.88%)
Jul 26, 2019
5.160
5.800
5.160
5.740
43,400
+0.58(+11.24%)
Jul 25, 2019
5.050
5.320
4.960
5.160
40,806
+0.04(+0.78%)
Jul 24, 2019
5.055
5.200
5.000
5.120
40,810
+0.08(+1.59%)
Jul 23, 2019
5.110
5.125
4.920
5.040
28,235
-0.05(-0.98%)
Jul 22, 2019
5.080
5.200
5.040
5.090
32,914
+0.00(+0.00%)
Jul 19, 2019
5.100
5.146
5.000
5.090
36,800
-0.01(-0.20%)
Jul 18, 2019
4.960
5.196
4.910
5.100
61,230
+0.12(+2.41%)
Jul 17, 2019
4.960
5.030
4.880
4.980
50,740
-0.02(-0.40%)
Jul 16, 2019
5.030
5.140
4.750
5.000
159,268
-0.14(-2.72%)
Jul 15, 2019
5.630
5.670
5.100
5.140
169,422
-0.49(-8.70%)
Jul 12, 2019
5.610
5.690
5.550
5.630
56,000
+0.00(+0.00%)
Jul 11, 2019
5.810
5.810
5.600
5.630
51,947
-0.15(-2.60%)
Jul 10, 2019
5.900
5.990
5.780
5.780
79,856
-0.12(-2.03%)
Jul 09, 2019
5.930
6.150
5.900
5.900
51,590
-0.02(-0.34%)
Jul 08, 2019
5.840
5.950
5.750
5.920
72,001
+0.10(+1.72%)
Jul 05, 2019
5.750
5.990
5.750
5.820
86,200
+0.07(+1.22%)
Jul 03, 2019
5.840
5.950
5.700
5.750
69,500
-0.11(-1.88%)
Jul 02, 2019
5.880
5.970
5.770
5.860
47,485
+0.23(+4.09%)
Jul 01, 2019
6.280
6.420
5.600
5.630
187,753
-0.63(-10.06%)
Jun 28, 2019
6.530
6.780
6.210
6.260
156,000
-0.25(-3.84%)
Jun 27, 2019
6.020
6.560
5.983
6.510
122,439
+0.51(+8.50%)
Jun 26, 2019
5.810
6.050
5.810
6.000
119,918
+0.17(+2.92%)
Jun 25, 2019
6.120
6.120
5.730
5.830
333,286
-0.34(-5.51%)
Jun 24, 2019
6.690
6.690
6.160
6.170
312,352
-0.52(-7.77%)
Jun 21, 2019
6.960
6.960
6.560
6.690
687,700
-0.21(-3.04%)
Jun 20, 2019
7.030
7.170
6.870
6.900
371,074
-0.05(-0.72%)
Jun 19, 2019
6.480
7.300
6.480
6.950
567,211
+0.49(+7.59%)
Jun 18, 2019
6.410
6.700
6.160
6.460
347,540
+0.22(+3.53%)
Jun 17, 2019
5.900
6.340
5.860
6.240
322,293
+0.34(+5.76%)
Jun 14, 2019
5.950
5.950
5.725
5.900
27,200
-0.07(-1.17%)
Jun 13, 2019
6.020
6.020
5.610
5.970
112,283
+0.09(+1.53%)
Jun 12, 2019
5.710
5.920
5.550
5.880
144,753
+0.22(+3.89%)
Jun 11, 2019
5.500
5.880
5.500
5.660
159,162
+0.21(+3.95%)
Jun 10, 2019
6.180
6.180
5.440
5.445
228,221
-0.55(-9.25%)
Jun 07, 2019
6.000
6.050
5.650
6.000
217,600
+0.00(+0.00%)
Jun 06, 2019
5.750
6.390
5.700
6.000
424,756
+0.30(+5.26%)
Jun 05, 2019
5.770
5.897
5.450
5.700
185,834
+0.06(+1.06%)
Jun 04, 2019
5.500
5.910
5.400
5.640
368,714
+0.49(+9.51%)
Jun 03, 2019
4.450
5.740
4.450
5.150
579,822
+0.70(+15.73%)
May 31, 2019
4.250
4.530
4.250
4.450
117,000
-0.04(-0.81%)
May 30, 2019
4.050
4.486
4.050
4.486
46,780
+0.46(+11.32%)
May 29, 2019
4.000
4.170
4.000
4.030
59,772
+0.06(+1.51%)
May 28, 2019
4.040
4.250
3.940
3.970
68,631
-0.11(-2.70%)
May 24, 2019
4.140
4.440
4.010
4.080
44,200
-0.12(-2.86%)
May 23, 2019
4.540
4.550
4.180
4.200
92,482
-0.34(-7.49%)
May 22, 2019
4.030
4.590
4.030
4.540
278,657
+0.56(+14.07%)
May 21, 2019
3.890
4.500
3.890
3.980
42,721
+0.08(+2.05%)
May 20, 2019
4.120
4.140
3.820
3.900
96,736
-0.24(-5.80%)
May 17, 2019
4.120
4.200
4.110
4.140
36,100
-0.05(-1.19%)
May 16, 2019
4.300
4.300
4.050
4.190
69,797
-0.12(-2.78%)
May 15, 2019
4.310
4.370
4.040
4.310
42,785
-0.04(-0.92%)
May 14, 2019
4.500
4.500
4.350
4.350
42,493
-0.06(-1.36%)
May 13, 2019
4.390
4.550
4.286
4.410
99,401
-0.04(-0.90%)
May 10, 2019
4.100
4.870
3.970
4.450
141,400
+0.55(+14.10%)
May 09, 2019
3.500
4.062
3.500
3.900
184,273
+0.35(+9.86%)
May 08, 2019
3.280
3.600
3.250
3.550
57,074
+0.25(+7.58%)
May 07, 2019
3.320
3.380
3.240
3.300
30,333
+0.04(+1.23%)
May 06, 2019
3.370
3.410
3.200
3.260
23,024
-0.15(-4.40%)
May 03, 2019
3.280
3.410
3.190
3.410
25,900
+0.09(+2.71%)
May 02, 2019
3.360
3.425
3.200
3.320
67,829
-0.04(-1.19%)
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.