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
R C M Tech Inc
(NQ:
RCMT
)
21.63
+0.47 (+2.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
3.610
3.680
3.550
3.590
65,600
-0.03(-0.83%)
Apr 29, 2021
3.650
3.700
3.540
3.620
47,273
-0.04(-1.09%)
Apr 28, 2021
3.530
3.700
3.530
3.660
35,629
+0.09(+2.52%)
Apr 27, 2021
3.610
3.700
3.530
3.570
41,392
-0.07(-1.92%)
Apr 26, 2021
3.530
3.670
3.530
3.640
51,605
+0.10(+2.82%)
Apr 23, 2021
3.500
3.700
3.500
3.540
85,400
+0.03(+0.85%)
Apr 22, 2021
3.500
3.600
3.460
3.510
39,228
+0.02(+0.57%)
Apr 21, 2021
3.340
3.540
3.340
3.490
48,778
+0.13(+3.87%)
Apr 20, 2021
3.320
3.540
3.300
3.360
102,662
+0.03(+0.90%)
Apr 19, 2021
3.350
3.400
3.290
3.330
78,795
-0.06(-1.77%)
Apr 16, 2021
3.330
3.460
3.250
3.390
119,200
-0.04(-1.17%)
Apr 15, 2021
3.460
3.520
3.360
3.430
117,809
-0.02(-0.58%)
Apr 14, 2021
3.470
3.630
3.300
3.450
69,770
-0.06(-1.71%)
Apr 13, 2021
3.410
3.570
3.350
3.510
91,650
+0.04(+1.15%)
Apr 12, 2021
3.550
3.594
3.390
3.470
155,753
+0.00(+0.00%)
Apr 09, 2021
3.500
3.540
3.470
3.470
73,400
-0.03(-0.86%)
Apr 08, 2021
3.600
3.640
3.420
3.500
66,822
-0.09(-2.51%)
Apr 07, 2021
3.600
3.690
3.550
3.590
72,638
-0.04(-1.10%)
Apr 06, 2021
3.500
3.750
3.480
3.630
283,826
+0.13(+3.71%)
Apr 05, 2021
3.780
3.780
3.450
3.500
321,573
-0.25(-6.67%)
Apr 01, 2021
3.500
3.820
3.500
3.750
425,400
+0.20(+5.63%)
Mar 31, 2021
3.400
3.680
3.350
3.550
533,234
+0.20(+5.97%)
Mar 30, 2021
3.280
3.400
3.160
3.350
162,238
+0.09(+2.76%)
Mar 29, 2021
3.420
3.620
3.220
3.260
368,339
-0.09(-2.69%)
Mar 26, 2021
3.770
3.770
3.320
3.350
340,500
-0.45(-11.84%)
Mar 25, 2021
3.270
4.070
3.150
3.800
961,369
+0.51(+15.50%)
Mar 24, 2021
3.540
3.630
3.250
3.290
105,230
-0.18(-5.19%)
Mar 23, 2021
3.650
3.740
3.460
3.470
102,151
-0.25(-6.72%)
Mar 22, 2021
3.830
3.940
3.670
3.720
122,203
-0.12(-3.12%)
Mar 19, 2021
3.880
4.130
3.810
3.840
105,700
-0.10(-2.54%)
Mar 18, 2021
4.040
4.250
3.890
3.940
325,131
-0.16(-3.90%)
Mar 17, 2021
3.960
4.100
3.900
4.100
114,382
+0.08(+1.99%)
Mar 16, 2021
4.410
4.480
3.990
4.020
413,118
-0.46(-10.27%)
Mar 15, 2021
4.030
5.010
3.950
4.480
1,126,753
+0.45(+11.17%)
Mar 12, 2021
4.060
4.224
3.940
4.030
252,500
-0.11(-2.66%)
Mar 11, 2021
3.780
4.200
3.730
4.140
427,699
+0.39(+10.40%)
Mar 10, 2021
3.750
3.820
3.620
3.750
91,416
+0.11(+3.02%)
Mar 09, 2021
3.620
3.700
3.451
3.640
125,211
+0.13(+3.70%)
Mar 08, 2021
3.640
3.780
3.450
3.510
128,936
-0.09(-2.50%)
Mar 05, 2021
3.400
3.665
3.170
3.600
217,500
+0.14(+4.05%)
Mar 04, 2021
3.970
3.970
3.290
3.460
434,503
-0.54(-13.50%)
Mar 03, 2021
3.790
4.370
3.790
4.000
444,630
+0.17(+4.44%)
Mar 02, 2021
3.920
4.030
3.830
3.830
121,171
-0.21(-5.20%)
Mar 01, 2021
4.100
4.140
3.960
4.040
178,246
+0.07(+1.76%)
Feb 26, 2021
4.110
4.180
3.810
3.970
582,400
-0.14(-3.41%)
Feb 25, 2021
4.100
4.360
4.040
4.110
261,597
-0.16(-3.75%)
Feb 24, 2021
4.700
5.390
4.235
4.270
3,686,644
+0.22(+5.43%)
Feb 23, 2021
4.340
4.420
3.980
4.050
3,114,278
-0.64(-13.65%)
Feb 22, 2021
4.840
4.910
4.540
4.690
696,327
-0.09(-1.88%)
Feb 19, 2021
4.860
5.040
4.710
4.780
906,900
-0.13(-2.65%)
Feb 18, 2021
5.050
5.100
4.570
4.910
1,601,541
-0.34(-6.48%)
Feb 17, 2021
4.860
5.290
4.860
5.250
848,053
+0.05(+0.96%)
Feb 16, 2021
5.700
5.750
4.850
5.200
1,428,748
-0.74(-12.46%)
Feb 12, 2021
5.600
6.500
5.450
5.940
2,316,500
-0.16(-2.62%)
Feb 11, 2021
9.900
12.49
5.770
6.100
63,509,960
+2.41(+65.31%)
Feb 10, 2021
3.050
4.400
2.750
3.690
3,748,360
+0.64(+20.98%)
Feb 09, 2021
3.020
3.080
2.950
3.050
57,820
+0.04(+1.33%)
Feb 08, 2021
2.990
3.070
2.950
3.010
68,621
+0.04(+1.35%)
Feb 05, 2021
3.050
3.090
2.940
2.970
46,100
-0.04(-1.33%)
Feb 04, 2021
3.090
3.139
2.970
3.010
67,719
-0.06(-1.95%)
Feb 03, 2021
3.230
3.290
2.960
3.070
70,017
-0.01(-0.32%)
Feb 02, 2021
2.870
3.250
2.700
3.080
271,957
+0.42(+15.79%)
Feb 01, 2021
2.630
2.660
2.490
2.660
42,343
+0.03(+1.14%)
Jan 29, 2021
2.600
2.650
2.520
2.630
72,600
-0.01(-0.38%)
Jan 28, 2021
2.490
2.680
2.480
2.640
78,576
+0.05(+1.93%)
Jan 27, 2021
2.670
2.700
2.500
2.590
96,636
-0.09(-3.36%)
Jan 26, 2021
2.680
2.740
2.650
2.680
71,183
+0.03(+1.13%)
Jan 25, 2021
2.590
2.670
2.550
2.650
80,461
+0.05(+2.04%)
Jan 22, 2021
2.630
2.720
2.490
2.597
147,200
+0.08(+3.06%)
Jan 21, 2021
2.270
2.550
2.240
2.520
314,804
+0.27(+12.00%)
Jan 20, 2021
2.220
2.290
2.170
2.250
114,925
+0.04(+1.81%)
Jan 19, 2021
2.240
2.290
2.150
2.210
147,715
+0.04(+1.84%)
Jan 15, 2021
2.250
2.290
2.160
2.170
57,200
-0.08(-3.56%)
Jan 14, 2021
2.190
2.290
2.170
2.250
67,199
+0.11(+5.14%)
Jan 13, 2021
2.130
2.220
2.120
2.140
68,204
+0.02(+0.94%)
Jan 12, 2021
2.080
2.180
2.000
2.120
83,490
+0.04(+1.92%)
Jan 11, 2021
2.122
2.190
2.060
2.080
48,082
-0.08(-3.70%)
Jan 08, 2021
2.110
2.239
2.100
2.160
84,400
+0.09(+4.35%)
Jan 07, 2021
2.000
2.130
1.990
2.070
142,551
+0.07(+3.50%)
Jan 06, 2021
2.030
2.140
1.960
2.000
157,760
-0.02(-0.99%)
Jan 05, 2021
1.820
2.044
1.816
2.020
140,613
+0.15(+8.02%)
Jan 04, 2021
2.030
2.110
1.760
1.870
244,434
-0.20(-9.66%)
Dec 31, 2020
2.070
2.070
2.070
523,125
+0.02(+0.98%)
Dec 30, 2020
2.160
2.330
2.020
2.050
523,125
-0.28(-12.02%)
Dec 29, 2020
2.210
2.350
1.890
2.330
859,770
-0.10(-4.12%)
Dec 28, 2020
1.670
2.870
1.670
2.430
4,596,681
+0.76(+45.51%)
Dec 24, 2020
1.700
1.700
1.650
1.670
7,600
-0.02(-1.18%)
Dec 23, 2020
1.710
1.750
1.660
1.690
99,781
-0.01(-0.59%)
Dec 22, 2020
1.630
1.710
1.600
1.700
32,824
+0.07(+4.29%)
Dec 21, 2020
1.760
1.760
1.630
1.630
23,473
-0.05(-2.98%)
Dec 18, 2020
1.750
1.790
1.680
1.680
64,200
-0.06(-3.45%)
Dec 17, 2020
1.732
1.750
1.696
1.740
12,557
+0.05(+2.96%)
Dec 16, 2020
1.740
1.740
1.680
1.690
28,946
-0.04(-2.31%)
Dec 15, 2020
1.600
1.740
1.590
1.730
72,921
+0.11(+6.79%)
Dec 14, 2020
1.690
1.690
1.610
1.620
28,666
-0.03(-1.82%)
Dec 11, 2020
1.680
1.680
1.631
1.650
31,200
-0.03(-1.79%)
Dec 10, 2020
1.660
1.690
1.630
1.680
11,490
+0.03(+1.82%)
Dec 09, 2020
1.750
1.750
1.650
1.650
87,108
-0.10(-5.71%)
Dec 08, 2020
1.670
1.750
1.670
1.750
105,464
+0.10(+6.06%)
Dec 07, 2020
1.690
1.690
1.630
1.650
35,391
+0.01(+0.61%)
Dec 04, 2020
1.700
1.700
1.640
1.640
18,400
-0.05(-2.96%)
Dec 03, 2020
1.640
1.710
1.620
1.690
65,111
+0.05(+3.05%)
Dec 02, 2020
1.650
1.650
1.560
1.640
54,772
-0.01(-0.61%)
Dec 01, 2020
1.640
1.650
1.560
1.650
153,141
+0.06(+3.77%)
Nov 30, 2020
1.650
1.660
1.570
1.590
117,954
-0.11(-6.47%)
Nov 27, 2020
1.590
1.700
1.540
1.700
149,300
+0.10(+6.25%)
Nov 25, 2020
1.540
1.600
1.507
1.600
187,900
-0.02(-1.23%)
Nov 24, 2020
1.580
1.700
1.480
1.620
736,191
+0.14(+9.46%)
Nov 23, 2020
1.410
1.770
1.410
1.480
1,501,451
+0.06(+4.23%)
Nov 20, 2020
1.400
1.420
1.380
1.420
60,700
+0.00(+0.00%)
Nov 19, 2020
1.420
1.460
1.400
1.420
86,285
-0.03(-2.07%)
Nov 18, 2020
1.410
1.520
1.360
1.450
631,836
+0.07(+5.07%)
Nov 17, 2020
1.410
1.440
1.370
1.380
33,322
-0.03(-2.13%)
Nov 16, 2020
1.360
1.460
1.360
1.410
95,964
+0.05(+3.68%)
Nov 13, 2020
1.360
1.400
1.350
1.360
47,500
+0.01(+0.74%)
Nov 12, 2020
1.350
1.390
1.350
1.350
36,555
-0.04(-2.88%)
Nov 11, 2020
1.390
1.430
1.370
1.390
36,954
-0.01(-0.71%)
Nov 10, 2020
1.430
1.430
1.280
1.400
118,324
-0.03(-2.10%)
Nov 09, 2020
1.420
1.465
1.380
1.430
95,514
+0.08(+5.93%)
Nov 06, 2020
1.370
1.373
1.340
1.350
39,800
-0.02(-1.46%)
Nov 05, 2020
1.300
1.375
1.300
1.370
94,587
+0.08(+6.20%)
Nov 04, 2020
1.310
1.340
1.280
1.290
22,811
+0.01(+0.78%)
Nov 03, 2020
1.250
1.360
1.234
1.280
165,530
+0.01(+0.79%)
Nov 02, 2020
1.280
1.320
1.260
1.270
61,116
+0.00(+0.00%)
Oct 30, 2020
1.300
1.320
1.250
1.270
56,500
-0.02(-1.55%)
Oct 29, 2020
1.330
1.420
1.290
1.290
179,134
-0.06(-4.44%)
Oct 28, 2020
1.340
1.370
1.280
1.350
113,722
+0.00(+0.00%)
Oct 27, 2020
1.370
1.450
1.350
1.350
100,143
-0.02(-1.46%)
Oct 26, 2020
1.440
1.450
1.370
1.370
28,041
-0.05(-3.52%)
Oct 23, 2020
1.370
1.447
1.370
1.420
118,000
+0.07(+5.19%)
Oct 22, 2020
1.400
1.400
1.350
1.350
68,071
-0.03(-2.17%)
Oct 21, 2020
1.400
1.450
1.370
1.380
64,977
-0.05(-3.50%)
Oct 20, 2020
1.370
1.470
1.350
1.430
173,157
+0.06(+4.38%)
Oct 19, 2020
1.380
1.410
1.333
1.370
181,148
-0.01(-0.72%)
Oct 16, 2020
1.370
1.480
1.350
1.380
375,900
+0.03(+2.22%)
Oct 15, 2020
1.340
1.430
1.320
1.350
69,258
+0.01(+0.75%)
Oct 14, 2020
1.350
1.390
1.340
1.340
93,442
-0.01(-0.74%)
Oct 13, 2020
1.390
1.390
1.310
1.350
159,114
-0.04(-2.88%)
Oct 12, 2020
1.380
1.410
1.360
1.390
193,865
-0.04(-2.80%)
Oct 09, 2020
1.380
1.480
1.360
1.430
245,900
+0.01(+0.70%)
Oct 08, 2020
1.410
1.470
1.370
1.420
236,398
-0.06(-4.05%)
Oct 07, 2020
1.460
1.520
1.350
1.480
1,745,149
-0.39(-20.86%)
Oct 06, 2020
1.270
1.950
1.260
1.870
4,055,677
+0.61(+48.41%)
Oct 05, 2020
1.310
1.310
1.250
1.260
82,224
-0.08(-5.97%)
Oct 02, 2020
1.330
1.340
1.270
1.340
112,600
+0.02(+1.52%)
Oct 01, 2020
1.500
1.500
1.290
1.320
252,170
-0.09(-6.38%)
Sep 30, 2020
1.370
1.550
1.360
1.410
365,115
+0.04(+2.92%)
Sep 29, 2020
1.380
1.400
1.360
1.370
5,640
+0.00(+0.00%)
Sep 28, 2020
1.400
1.400
1.360
1.370
29,184
-0.02(-1.44%)
Sep 25, 2020
1.400
1.400
1.350
1.390
9,700
+0.00(+0.00%)
Sep 24, 2020
1.400
1.400
1.371
1.390
1,803
-0.02(-1.40%)
Sep 23, 2020
1.480
1.500
1.400
1.410
6,636
-0.06(-4.10%)
Sep 22, 2020
1.520
1.520
1.470
1.470
6,491
-0.02(-1.34%)
Sep 21, 2020
1.510
1.510
1.430
1.490
18,331
-0.10(-6.29%)
Sep 18, 2020
1.540
1.590
1.470
1.590
21,000
+0.05(+3.25%)
Sep 17, 2020
1.440
1.560
1.440
1.540
10,436
+0.08(+5.48%)
Sep 16, 2020
1.510
1.540
1.460
1.460
11,912
+0.01(+0.69%)
Sep 15, 2020
1.450
1.475
1.450
1.450
4,690
+0.01(+0.69%)
Sep 14, 2020
1.420
1.490
1.410
1.440
41,553
+0.03(+2.13%)
Sep 11, 2020
1.400
1.430
1.400
1.410
12,600
-0.01(-0.70%)
Sep 10, 2020
1.420
1.530
1.420
1.420
5,721
+0.00(+0.00%)
Sep 09, 2020
1.500
1.542
1.420
1.420
23,526
-0.06(-4.05%)
Sep 08, 2020
1.490
1.545
1.480
1.480
11,904
-0.05(-3.27%)
Sep 04, 2020
1.560
1.585
1.530
1.530
2,500
-0.03(-1.92%)
Sep 03, 2020
1.600
1.640
1.555
1.560
3,262
-0.00(-0.32%)
Sep 02, 2020
1.500
1.590
1.500
1.565
10,805
+0.02(+1.62%)
Sep 01, 2020
1.590
1.670
1.510
1.540
18,482
-0.04(-2.53%)
Aug 31, 2020
1.600
1.703
1.580
1.580
35,973
-0.09(-5.67%)
Aug 28, 2020
1.700
1.710
1.630
1.675
6,700
-0.02(-1.47%)
Aug 27, 2020
1.740
1.740
1.678
1.700
3,553
-0.01(-0.29%)
Aug 26, 2020
1.760
1.761
1.680
1.705
19,345
-0.05(-3.12%)
Aug 25, 2020
1.810
1.830
1.756
1.760
15,245
-0.09(-5.12%)
Aug 24, 2020
1.930
1.930
1.825
1.855
15,353
-0.03(-1.85%)
Aug 21, 2020
1.850
1.900
1.830
1.890
23,000
+0.03(+1.61%)
Aug 20, 2020
1.786
1.860
1.766
1.860
25,913
+0.07(+3.91%)
Aug 19, 2020
1.750
1.800
1.740
1.790
27,867
+0.04(+1.99%)
Aug 18, 2020
1.771
1.780
1.750
1.755
384,652
-0.04(-1.96%)
Aug 17, 2020
1.800
1.820
1.750
1.790
28,381
+0.05(+2.87%)
Aug 14, 2020
1.650
1.780
1.650
1.740
19,100
+0.07(+4.19%)
Aug 13, 2020
1.700
1.710
1.628
1.670
12,852
+0.01(+0.60%)
Aug 12, 2020
1.750
1.750
1.610
1.660
42,755
+0.02(+1.22%)
Aug 11, 2020
1.570
1.640
1.510
1.640
18,322
+0.04(+2.50%)
Aug 10, 2020
1.510
1.600
1.510
1.600
31,367
+0.00(+0.00%)
Aug 07, 2020
1.590
1.639
1.520
1.600
12,900
+0.04(+2.56%)
Aug 06, 2020
1.680
1.680
1.540
1.560
19,656
-0.08(-5.17%)
Aug 05, 2020
1.585
1.720
1.533
1.645
62,833
+0.02(+1.54%)
Aug 04, 2020
1.549
1.640
1.504
1.620
11,713
+0.07(+4.52%)
Aug 03, 2020
1.490
1.550
1.410
1.550
40,353
+0.01(+0.65%)
Jul 31, 2020
1.600
1.700
1.530
1.540
11,500
-0.07(-4.35%)
Jul 30, 2020
1.500
1.960
1.450
1.610
252,288
+0.06(+3.87%)
Jul 29, 2020
1.530
1.570
1.525
1.550
19,965
+0.01(+0.65%)
Jul 28, 2020
1.540
1.570
1.480
1.540
13,405
+0.00(+0.00%)
Jul 27, 2020
1.490
1.540
1.480
1.540
28,711
+0.04(+2.67%)
Jul 24, 2020
1.520
1.520
1.460
1.500
9,200
+0.05(+3.45%)
Jul 23, 2020
1.450
1.537
1.420
1.450
52,270
+0.00(+0.00%)
Jul 22, 2020
1.430
1.450
1.410
1.450
9,949
+0.05(+3.57%)
Jul 21, 2020
1.410
1.430
1.400
1.400
17,505
-0.02(-1.41%)
Jul 20, 2020
1.450
1.480
1.400
1.420
39,890
-0.02(-1.39%)
Jul 17, 2020
1.440
1.490
1.440
1.440
3,200
+0.00(+0.00%)
Jul 16, 2020
1.490
1.490
1.440
1.440
2,303
+0.02(+1.41%)
Jul 15, 2020
1.450
1.450
1.390
1.420
21,429
+0.00(+0.00%)
Jul 14, 2020
1.450
1.500
1.400
1.420
16,974
-0.04(-2.74%)
Jul 13, 2020
1.450
1.500
1.440
1.460
10,864
-0.00(-0.22%)
Jul 10, 2020
1.480
1.500
1.440
1.463
4,900
-0.03(-2.13%)
Jul 09, 2020
1.552
1.560
1.470
1.495
11,146
-0.10(-6.56%)
Jul 08, 2020
1.554
1.628
1.500
1.600
20,171
+0.10(+6.67%)
Jul 07, 2020
1.500
1.560
1.500
1.500
15,500
-0.11(-6.83%)
Jul 06, 2020
1.610
1.610
1.450
1.610
31,494
+0.08(+5.23%)
Jul 02, 2020
1.370
1.690
1.370
1.530
161,900
+0.17(+12.50%)
Jul 01, 2020
1.360
1.400
1.350
1.360
38,125
+0.02(+1.49%)
Jun 30, 2020
1.320
1.422
1.310
1.340
38,373
+0.02(+1.52%)
Jun 29, 2020
1.330
1.380
1.320
1.320
26,080
-0.01(-0.75%)
Jun 26, 2020
1.430
1.520
1.330
1.330
67,200
-0.07(-5.00%)
Jun 25, 2020
1.460
1.470
1.400
1.400
17,294
-0.08(-5.41%)
Jun 24, 2020
1.510
1.520
1.470
1.480
18,672
-0.03(-1.99%)
Jun 23, 2020
1.550
1.575
1.510
1.510
23,019
-0.07(-4.43%)
Jun 22, 2020
1.600
1.635
1.540
1.580
38,969
-0.02(-1.25%)
Jun 19, 2020
1.600
1.689
1.580
1.600
8,700
-0.02(-1.23%)
Jun 18, 2020
1.590
1.670
1.580
1.620
12,107
-0.01(-0.61%)
Jun 17, 2020
1.630
1.700
1.620
1.630
31,343
+0.04(+2.52%)
Jun 16, 2020
1.550
1.680
1.550
1.590
37,267
+0.04(+2.58%)
Jun 15, 2020
1.640
1.640
1.510
1.550
25,451
-0.06(-3.73%)
Jun 12, 2020
1.580
1.650
1.550
1.610
14,800
+0.09(+5.92%)
Jun 11, 2020
1.730
1.800
1.520
1.520
50,929
-0.28(-15.56%)
Jun 10, 2020
1.860
1.889
1.730
1.800
33,422
-0.12(-6.25%)
Jun 09, 2020
1.940
1.940
1.860
1.920
39,616
-0.03(-1.54%)
Jun 08, 2020
1.960
1.980
1.900
1.950
70,323
+0.11(+5.98%)
Jun 05, 2020
1.860
1.980
1.750
1.840
105,600
-0.06(-3.16%)
Jun 04, 2020
1.950
2.000
1.750
1.900
219,873
+0.10(+5.56%)
Jun 03, 2020
1.600
1.950
1.530
1.800
1,518,674
+0.48(+36.36%)
Jun 02, 2020
1.360
1.420
1.260
1.320
24,534
-0.03(-2.22%)
Jun 01, 2020
1.310
1.350
1.310
1.350
7,471
+0.01(+0.75%)
May 29, 2020
1.390
1.390
1.330
1.340
6,000
-0.05(-3.60%)
May 28, 2020
1.439
1.439
1.350
1.390
7,974
-0.03(-2.11%)
May 27, 2020
1.380
1.450
1.340
1.420
22,434
+0.09(+6.77%)
May 26, 2020
1.450
1.450
1.250
1.330
31,507
+0.04(+3.10%)
May 22, 2020
1.260
1.300
1.230
1.290
36,700
+0.05(+4.03%)
May 21, 2020
1.260
1.300
1.240
1.240
11,401
-0.02(-1.59%)
May 20, 2020
1.230
1.270
1.230
1.260
16,403
+0.02(+1.61%)
May 19, 2020
1.200
1.250
1.180
1.240
42,807
+0.04(+3.57%)
May 18, 2020
1.160
1.290
1.160
1.197
36,129
+0.04(+3.21%)
May 15, 2020
1.165
1.330
1.150
1.160
56,500
-0.04(-3.33%)
May 14, 2020
1.170
1.200
1.120
1.200
31,610
+0.01(+0.84%)
May 13, 2020
1.250
1.252
1.180
1.190
21,142
-0.06(-4.80%)
May 12, 2020
1.370
1.481
1.160
1.250
136,365
-0.15(-10.71%)
May 11, 2020
1.610
1.610
1.400
1.400
18,261
-0.12(-8.04%)
May 08, 2020
1.470
1.660
1.450
1.522
17,500
+0.09(+6.46%)
May 07, 2020
1.440
1.460
1.398
1.430
28,574
+0.05(+3.62%)
May 06, 2020
1.410
1.463
1.380
1.380
20,313
+0.02(+1.47%)
May 05, 2020
1.380
1.439
1.360
1.360
14,211
+0.01(+0.74%)
May 04, 2020
1.350
1.420
1.320
1.350
7,917
-0.03(-2.17%)
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.