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
Jakks Pacific Inc
(NQ:
JAKK
)
18.21
+0.00 (+0.03%)
Streaming Delayed Price
Updated: 3:49 PM EDT, Jun 12, 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
7.600
8.200
7.600
7.900
29,789
+0.80(+11.27%)
Apr 29, 2020
8.500
9.000
7.000
7.100
80,678
-1.24(-14.88%)
Apr 28, 2020
8.900
9.000
8.300
8.341
51,823
+0.44(+5.58%)
Apr 27, 2020
6.800
9.000
6.800
7.900
97,070
+1.32(+20.13%)
Apr 24, 2020
6.800
6.825
6.300
6.576
11,720
+0.06(+0.95%)
Apr 23, 2020
6.800
7.000
6.332
6.514
29,407
+0.00(+0.05%)
Apr 22, 2020
6.300
7.100
6.100
6.511
54,395
+0.81(+14.23%)
Apr 21, 2020
5.700
5.900
5.300
5.700
23,786
+0.50(+9.57%)
Apr 20, 2020
5.516
5.516
5.001
5.202
2,592
-0.24(-4.46%)
Apr 17, 2020
5.122
5.623
5.050
5.445
6,840
+0.25(+4.71%)
Apr 16, 2020
5.600
5.700
5.100
5.200
6,450
-0.40(-7.14%)
Apr 15, 2020
5.140
5.951
5.000
5.600
5,382
-0.12(-2.12%)
Apr 14, 2020
5.500
6.000
5.407
5.721
19,438
+0.42(+7.94%)
Apr 13, 2020
3.885
6.600
3.816
5.300
114,159
+1.60(+43.24%)
Apr 09, 2020
3.426
3.800
3.426
3.700
15,050
+0.20(+5.71%)
Apr 08, 2020
3.494
3.800
3.415
3.500
18,132
+0.02(+0.52%)
Apr 07, 2020
3.500
3.599
3.333
3.482
12,217
-0.02(-0.63%)
Apr 06, 2020
3.700
3.701
3.338
3.504
11,539
-0.12(-3.23%)
Apr 03, 2020
3.500
3.900
3.500
3.621
14,380
+0.12(+3.46%)
Apr 02, 2020
3.700
4.200
3.400
3.500
21,866
-0.20(-5.33%)
Apr 01, 2020
3.664
4.300
3.500
3.697
43,836
+0.20(+5.63%)
Mar 31, 2020
5.200
5.300
3.200
3.500
62,153
-2.00(-36.36%)
Mar 30, 2020
3.300
9.500
3.000
5.500
374,751
+2.39(+76.85%)
Mar 27, 2020
3.400
3.400
3.000
3.110
13,690
-0.09(-2.81%)
Mar 26, 2020
3.300
3.500
3.000
3.200
11,153
+0.05(+1.59%)
Mar 25, 2020
3.553
3.553
3.000
3.150
12,044
-0.26(-7.54%)
Mar 24, 2020
3.056
3.680
3.056
3.407
4,522
+0.21(+6.47%)
Mar 23, 2020
3.654
3.654
3.200
3.200
2,982
-0.28(-8.05%)
Mar 20, 2020
3.450
3.850
3.000
3.480
10,000
+0.03(+0.87%)
Mar 19, 2020
3.200
3.943
3.200
3.450
160,754
+0.24(+7.41%)
Mar 18, 2020
3.640
3.640
3.000
3.212
4,726
+0.01(+0.38%)
Mar 17, 2020
3.100
3.700
3.100
3.200
6,734
+0.00(+0.00%)
Mar 16, 2020
3.900
3.900
3.200
3.200
12,742
-0.70(-17.95%)
Mar 13, 2020
4.099
4.257
3.801
3.900
5,440
-0.21(-5.16%)
Mar 12, 2020
5.008
5.008
3.100
4.112
12,606
-0.76(-15.56%)
Mar 11, 2020
4.900
5.880
4.790
4.870
5,808
+0.07(+1.44%)
Mar 10, 2020
5.460
6.300
4.801
4.801
3,536
-0.25(-4.95%)
Mar 09, 2020
6.133
6.133
4.698
5.051
9,448
-1.00(-16.51%)
Mar 06, 2020
6.000
6.399
5.772
6.050
8,600
-0.03(-0.41%)
Mar 05, 2020
6.459
6.500
5.520
6.075
9,941
-0.48(-7.39%)
Mar 04, 2020
6.636
6.900
5.910
6.560
4,193
-0.42(-6.02%)
Mar 03, 2020
6.590
7.460
6.050
6.980
8,817
+0.28(+4.19%)
Mar 02, 2020
6.800
6.998
6.000
6.699
6,566
-0.37(-5.17%)
Feb 28, 2020
7.383
8.000
6.501
7.064
4,020
-0.19(-2.58%)
Feb 27, 2020
7.505
8.200
7.251
7.251
4,393
-0.25(-3.32%)
Feb 26, 2020
8.400
8.400
7.500
7.500
6,387
-0.80(-9.64%)
Feb 25, 2020
7.970
8.690
7.970
8.300
3,451
+0.33(+4.09%)
Feb 24, 2020
8.220
8.590
7.760
7.974
10,278
-0.25(-3.03%)
Feb 21, 2020
8.900
9.000
8.101
8.223
13,550
-0.57(-6.44%)
Feb 20, 2020
8.700
8.998
8.500
8.789
13,188
+0.09(+1.02%)
Feb 19, 2020
10.00
10.00
8.500
8.700
11,564
-0.90(-9.38%)
Feb 18, 2020
9.600
9.600
9.300
9.600
7,642
+0.16(+1.72%)
Feb 14, 2020
9.463
9.604
9.119
9.438
4,080
-0.06(-0.64%)
Feb 13, 2020
9.299
9.597
9.299
9.499
1,407
+0.30(+3.24%)
Feb 12, 2020
9.500
9.819
9.200
9.201
2,809
-0.40(-4.16%)
Feb 11, 2020
9.243
9.602
9.100
9.600
8,166
+0.56(+6.19%)
Feb 10, 2020
8.800
9.600
8.800
9.040
14,071
+0.34(+3.91%)
Feb 07, 2020
9.668
9.976
8.501
8.700
17,720
-0.70(-7.46%)
Feb 06, 2020
9.500
9.976
9.300
9.401
6,577
-0.20(-2.10%)
Feb 05, 2020
9.974
9.974
9.500
9.603
5,946
-0.27(-2.75%)
Feb 04, 2020
9.954
10.30
9.565
9.875
7,109
+0.01(+0.14%)
Feb 03, 2020
10.20
10.57
9.801
9.861
6,710
-0.34(-3.32%)
Jan 31, 2020
10.10
10.80
9.732
10.20
9,300
+0.10(+0.99%)
Jan 30, 2020
10.90
10.90
10.00
10.10
7,810
-0.60(-5.61%)
Jan 29, 2020
10.90
11.10
10.70
10.70
4,379
-0.10(-0.93%)
Jan 28, 2020
11.30
11.30
10.60
10.80
2,780
+0.00(+0.00%)
Jan 27, 2020
10.90
11.30
10.60
10.80
6,517
-0.30(-2.70%)
Jan 24, 2020
11.30
11.30
10.50
11.10
6,020
+0.10(+0.91%)
Jan 23, 2020
10.50
11.40
10.50
11.00
11,003
+0.10(+0.92%)
Jan 22, 2020
11.50
11.50
10.90
10.90
13,778
+0.20(+1.87%)
Jan 21, 2020
10.50
11.00
10.50
10.70
13,398
+0.35(+3.43%)
Jan 17, 2020
11.00
11.00
10.10
10.35
9,260
-0.46(-4.21%)
Jan 16, 2020
9.850
11.30
9.850
10.80
43,482
+0.80(+8.00%)
Jan 15, 2020
10.00
10.10
10.00
10.00
6,840
+0.00(+0.00%)
Jan 14, 2020
10.00
10.30
10.00
10.00
9,774
+0.00(+0.00%)
Jan 13, 2020
10.00
10.30
10.00
10.00
3,276
+0.00(+0.00%)
Jan 10, 2020
9.790
10.30
9.790
10.00
4,100
+0.20(+2.01%)
Jan 09, 2020
9.760
10.00
9.759
9.803
2,162
+0.00(+0.02%)
Jan 08, 2020
9.850
10.10
9.500
9.801
8,857
-0.10(-1.01%)
Jan 07, 2020
10.20
10.21
9.800
9.901
6,403
-0.40(-3.87%)
Jan 06, 2020
9.909
10.44
9.800
10.30
8,370
+0.30(+3.00%)
Jan 03, 2020
10.00
10.20
9.800
10.00
4,560
-0.20(-1.96%)
Jan 02, 2020
10.50
10.70
10.10
10.20
5,112
-0.10(-0.97%)
Dec 31, 2019
10.20
10.70
10.05
10.30
14,670
+0.40(+4.04%)
Dec 30, 2019
9.969
10.30
9.301
9.900
34,198
+0.09(+0.92%)
Dec 27, 2019
9.900
9.900
9.810
9.810
6,480
-0.09(-0.94%)
Dec 26, 2019
10.20
10.20
9.800
9.903
9,864
-0.02(-0.21%)
Dec 24, 2019
9.899
10.00
9.775
9.924
8,490
+0.02(+0.24%)
Dec 23, 2019
10.30
10.30
9.597
9.900
8,649
-0.20(-1.98%)
Dec 20, 2019
10.00
10.30
9.853
10.10
11,600
+0.22(+2.25%)
Dec 19, 2019
9.400
10.10
9.400
9.878
9,624
+0.48(+5.09%)
Dec 18, 2019
9.500
9.800
9.200
9.400
10,021
+0.10(+1.08%)
Dec 17, 2019
9.500
9.600
9.100
9.300
25,234
+0.20(+2.20%)
Dec 16, 2019
9.200
9.691
9.100
9.100
9,454
-0.34(-3.63%)
Dec 13, 2019
9.600
9.658
9.200
9.443
14,460
-0.16(-1.66%)
Dec 12, 2019
10.00
10.00
9.551
9.602
2,640
-0.12(-1.23%)
Dec 11, 2019
9.967
10.30
9.468
9.722
18,377
-0.19(-1.94%)
Dec 10, 2019
10.00
10.30
9.910
9.914
3,803
-0.24(-2.33%)
Dec 09, 2019
10.30
10.44
10.10
10.15
8,526
-0.05(-0.49%)
Dec 06, 2019
10.00
10.40
10.00
10.20
10,530
+0.20(+2.00%)
Dec 05, 2019
10.20
10.82
9.900
10.00
14,777
-0.30(-2.91%)
Dec 04, 2019
11.00
11.00
10.20
10.30
12,816
-0.60(-5.50%)
Dec 03, 2019
11.20
11.30
10.80
10.90
22,584
+0.20(+1.87%)
Dec 02, 2019
11.00
12.10
10.00
10.70
60,971
+0.60(+5.94%)
Nov 29, 2019
10.15
10.50
9.813
10.10
8,830
+0.58(+6.10%)
Nov 27, 2019
9.500
10.30
9.500
9.519
17,030
-0.08(-0.84%)
Nov 26, 2019
9.900
9.900
9.100
9.600
10,766
-0.30(-3.03%)
Nov 25, 2019
10.00
10.20
9.700
9.900
30,071
+0.70(+7.59%)
Nov 22, 2019
8.430
9.455
8.430
9.202
19,450
+0.90(+10.87%)
Nov 21, 2019
8.600
8.900
8.200
8.300
10,068
-0.13(-1.55%)
Nov 20, 2019
8.602
8.900
8.431
8.431
5,467
-0.07(-0.81%)
Nov 19, 2019
8.800
8.900
8.420
8.500
2,557
-0.10(-1.16%)
Nov 18, 2019
9.308
9.500
8.351
8.600
11,613
-0.36(-4.03%)
Nov 15, 2019
8.100
8.961
8.100
8.961
15,600
+0.96(+12.01%)
Nov 14, 2019
8.500
8.500
7.800
8.000
11,564
-0.50(-5.88%)
Nov 13, 2019
7.700
8.700
7.602
8.500
11,719
+0.80(+10.39%)
Nov 12, 2019
7.900
8.100
7.700
7.700
5,405
-0.25(-3.16%)
Nov 11, 2019
8.252
8.608
7.700
7.951
5,405
-0.67(-7.75%)
Nov 08, 2019
8.800
9.203
8.124
8.619
23,200
-0.18(-2.06%)
Nov 07, 2019
9.300
12.70
8.700
8.800
104,833
+0.52(+6.31%)
Nov 06, 2019
7.600
8.300
7.600
8.278
7,219
+0.48(+6.09%)
Nov 05, 2019
7.800
8.200
7.500
7.803
2,970
+0.08(+1.00%)
Nov 04, 2019
7.852
7.852
7.351
7.726
6,410
+0.24(+3.25%)
Nov 01, 2019
8.100
8.500
7.403
7.483
3,690
-0.22(-2.82%)
Oct 31, 2019
7.709
8.000
7.630
7.700
938
-0.40(-4.88%)
Oct 30, 2019
8.399
8.399
7.620
8.095
1,895
+0.10(+1.19%)
Oct 29, 2019
8.475
8.475
8.000
8.000
1,452
-0.15(-1.90%)
Oct 28, 2019
8.300
8.700
8.155
8.155
11,327
-0.35(-4.06%)
Oct 25, 2019
8.741
8.741
8.300
8.500
3,200
-0.16(-1.80%)
Oct 24, 2019
8.810
9.038
8.655
8.656
2,017
-0.45(-4.89%)
Oct 23, 2019
8.755
9.200
8.755
9.101
1,043
-0.10(-1.08%)
Oct 22, 2019
9.759
10.50
9.111
9.200
2,865
-0.12(-1.34%)
Oct 21, 2019
9.100
10.40
9.100
9.325
3,110
+0.21(+2.30%)
Oct 18, 2019
9.000
9.700
8.712
9.115
9,610
-0.60(-6.14%)
Oct 17, 2019
7.940
14.60
7.900
9.711
152,573
+1.81(+22.92%)
Oct 16, 2019
8.000
8.500
7.700
7.900
2,089
+0.14(+1.78%)
Oct 15, 2019
8.000
8.100
7.610
7.762
2,429
-0.08(-0.98%)
Oct 14, 2019
7.610
8.100
7.610
7.839
842
+0.23(+2.97%)
Oct 11, 2019
7.800
8.095
7.600
7.613
1,550
+0.06(+0.83%)
Oct 10, 2019
7.691
8.020
7.550
7.550
3,890
-0.15(-1.95%)
Oct 09, 2019
7.200
8.033
7.200
7.700
15,148
+0.60(+8.42%)
Oct 08, 2019
7.800
9.600
7.102
7.102
51,350
-0.42(-5.52%)
Oct 07, 2019
7.500
8.262
7.500
7.517
1,236
+0.02(+0.23%)
Oct 04, 2019
7.700
8.080
7.020
7.500
4,450
-0.20(-2.60%)
Oct 03, 2019
7.990
8.080
7.625
7.700
143
+0.13(+1.72%)
Oct 02, 2019
8.010
8.400
7.570
7.570
783
-0.83(-9.88%)
Oct 01, 2019
8.200
8.400
8.100
8.400
2,275
-0.15(-1.75%)
Sep 30, 2019
7.900
8.550
7.900
8.550
3,067
+1.05(+14.00%)
Sep 27, 2019
8.500
8.800
7.500
7.500
5,390
-1.30(-14.77%)
Sep 26, 2019
8.800
8.800
8.300
8.800
1,329
+0.75(+9.25%)
Sep 25, 2019
8.500
8.950
8.050
8.055
4,408
-0.04(-0.56%)
Sep 24, 2019
8.497
8.950
8.100
8.100
484
-0.09(-1.11%)
Sep 23, 2019
8.405
9.000
8.141
8.191
932
-0.21(-2.55%)
Sep 20, 2019
8.299
9.000
8.299
8.405
680
+0.10(+1.27%)
Sep 19, 2019
8.300
8.300
8.000
8.300
4,937
+0.05(+0.62%)
Sep 18, 2019
8.041
8.300
8.000
8.249
368
+0.25(+3.11%)
Sep 17, 2019
8.300
8.300
8.000
8.000
786
-0.20(-2.44%)
Sep 16, 2019
8.200
8.360
8.000
8.200
601
-0.10(-1.20%)
Sep 13, 2019
8.000
8.300
8.000
8.300
650
+0.10(+1.22%)
Sep 12, 2019
8.360
8.360
8.000
8.200
2,350
-0.10(-1.20%)
Sep 11, 2019
8.000
8.500
7.500
8.300
9,015
+0.30(+3.75%)
Sep 10, 2019
8.000
8.400
8.000
8.000
3,713
+0.00(+0.00%)
Sep 09, 2019
8.500
8.500
8.000
8.000
2,025
-0.30(-3.61%)
Sep 06, 2019
8.500
9.300
8.000
8.300
19,640
+0.80(+10.67%)
Sep 05, 2019
7.600
9.500
7.100
7.500
36,449
-0.10(-1.33%)
Sep 04, 2019
7.500
7.900
7.350
7.601
7,446
+0.10(+1.35%)
Sep 03, 2019
7.450
7.766
6.810
7.500
1,960
+0.50(+7.13%)
Aug 30, 2019
7.100
7.560
7.000
7.001
670
-0.50(-6.65%)
Aug 29, 2019
7.503
7.899
7.026
7.500
2,463
+0.35(+4.95%)
Aug 28, 2019
7.000
7.736
6.806
7.146
1,857
-0.31(-4.14%)
Aug 27, 2019
8.100
8.200
6.804
7.455
1,578
-0.54(-6.81%)
Aug 26, 2019
8.200
8.200
7.671
8.000
1,197
+0.76(+10.48%)
Aug 23, 2019
7.704
7.704
7.200
7.241
490
+0.04(+0.57%)
Aug 22, 2019
8.200
8.200
7.200
7.200
1,879
-1.00(-12.20%)
Aug 21, 2019
8.300
8.300
7.700
8.200
3,310
+0.21(+2.65%)
Aug 20, 2019
7.700
8.300
7.700
7.988
944
-0.11(-1.39%)
Aug 19, 2019
8.400
8.558
7.300
8.101
3,947
-0.30(-3.56%)
Aug 16, 2019
7.900
9.295
6.800
8.400
8,200
+0.50(+6.33%)
Aug 15, 2019
8.000
8.400
6.900
7.900
34,882
+0.91(+12.94%)
Aug 14, 2019
7.237
9.000
6.000
6.995
19,050
+1.69(+31.96%)
Aug 13, 2019
7.237
7.237
5.301
5.301
43
-1.90(-26.38%)
Aug 12, 2019
7.200
7.313
6.863
7.200
7,040
+0.00(+0.00%)
Aug 09, 2019
7.900
8.500
7.200
7.200
3,610
-0.80(-10.00%)
Aug 08, 2019
6.446
8.844
6.446
8.000
3,143
-0.48(-5.66%)
Aug 07, 2019
8.008
8.621
7.357
8.480
1,088
+0.38(+4.69%)
Aug 06, 2019
9.400
9.400
8.000
8.100
2,249
+0.16(+2.02%)
Aug 05, 2019
7.000
9.000
7.000
7.940
595
-0.41(-4.91%)
Aug 02, 2019
8.600
9.200
7.203
8.350
5,460
-0.34(-3.91%)
Aug 01, 2019
9.052
9.052
8.000
8.690
1,797
+0.01(+0.07%)
Jul 31, 2019
9.410
9.500
8.633
8.684
947
-0.78(-8.20%)
Jul 30, 2019
9.077
9.900
8.330
9.460
1,287
+1.22(+14.74%)
Jul 29, 2019
9.186
9.860
8.245
8.245
3,906
-0.49(-5.56%)
Jul 26, 2019
8.885
9.880
8.600
8.730
1,820
+0.23(+2.71%)
Jul 25, 2019
9.000
9.100
8.500
8.500
439
-0.50(-5.56%)
Jul 24, 2019
8.900
9.000
8.900
9.000
576
+0.27(+3.08%)
Jul 23, 2019
8.400
9.460
8.400
8.731
1,729
-0.07(-0.78%)
Jul 22, 2019
8.870
9.463
8.200
8.800
235
+0.50(+6.02%)
Jul 19, 2019
9.700
10.00
8.000
8.300
5,100
-1.20(-12.63%)
Jul 18, 2019
9.500
9.500
8.900
9.500
1,799
+0.30(+3.26%)
Jul 17, 2019
9.900
9.900
9.200
9.200
1,062
-0.32(-3.35%)
Jul 16, 2019
9.900
9.912
9.000
9.519
599
-0.38(-3.85%)
Jul 15, 2019
9.000
10.00
8.800
9.900
1,995
+1.10(+12.50%)
Jul 12, 2019
9.376
9.500
8.363
8.800
2,180
-0.24(-2.71%)
Jul 11, 2019
8.950
9.200
7.806
9.045
4,578
+0.54(+6.41%)
Jul 10, 2019
7.900
9.240
6.720
8.500
1,800
+1.00(+13.33%)
Jul 09, 2019
7.300
8.500
6.800
7.500
2,594
+0.54(+7.68%)
Jul 08, 2019
7.317
7.317
6.545
6.965
151
-0.38(-5.24%)
Jul 05, 2019
7.100
7.782
7.000
7.350
2,290
-0.11(-1.41%)
Jul 03, 2019
7.100
7.738
7.100
7.455
80
-0.01(-0.20%)
Jul 02, 2019
8.100
8.500
7.000
7.470
4,845
-0.29(-3.74%)
Jul 01, 2019
7.418
8.200
7.100
7.760
807
+0.76(+10.86%)
Jun 28, 2019
7.200
8.200
7.000
7.000
117,370
-0.04(-0.51%)
Jun 27, 2019
5.999
7.036
5.816
7.036
6,806
+1.33(+23.42%)
Jun 26, 2019
6.500
6.500
5.127
5.701
8,252
-0.50(-8.05%)
Jun 25, 2019
6.100
6.500
5.800
6.200
6,931
+0.04(+0.57%)
Jun 24, 2019
6.395
6.480
6.100
6.165
3,070
+0.07(+1.07%)
Jun 21, 2019
6.900
6.903
5.511
6.100
4,590
-0.60(-8.96%)
Jun 20, 2019
6.600
6.868
6.500
6.700
2,012
+0.21(+3.28%)
Jun 19, 2019
6.859
6.900
6.300
6.487
6,450
-0.21(-3.18%)
Jun 18, 2019
6.700
6.987
6.600
6.700
3,189
+0.07(+1.01%)
Jun 17, 2019
6.600
6.880
6.300
6.633
1,461
-0.07(-1.03%)
Jun 14, 2019
6.800
6.800
6.700
6.702
860
-0.18(-2.59%)
Jun 13, 2019
6.035
6.880
6.020
6.880
4,981
+0.38(+5.76%)
Jun 12, 2019
7.000
7.000
5.500
6.505
1,763
-0.60(-8.39%)
Jun 11, 2019
7.200
7.200
7.100
7.101
1,233
-0.01(-0.20%)
Jun 10, 2019
7.100
7.250
7.060
7.115
4,351
-0.26(-3.59%)
Jun 07, 2019
7.500
7.500
7.053
7.380
5,720
-0.22(-2.89%)
Jun 06, 2019
7.800
7.800
7.500
7.600
4,855
-0.20(-2.56%)
Jun 05, 2019
7.800
7.980
7.800
7.800
2,125
-0.20(-2.50%)
Jun 04, 2019
8.100
8.142
7.721
8.000
2,168
-0.20(-2.44%)
Jun 03, 2019
7.770
8.500
7.520
8.200
3,217
+0.43(+5.53%)
May 31, 2019
7.900
8.400
7.770
7.770
670
-0.03(-0.38%)
May 30, 2019
8.161
8.161
7.750
7.800
1,395
-0.20(-2.50%)
May 29, 2019
8.000
8.780
7.600
8.000
4,585
-0.30(-3.61%)
May 28, 2019
8.387
8.800
7.858
8.300
2,857
-0.20(-2.35%)
May 24, 2019
7.800
8.500
7.800
8.500
5,230
+0.78(+10.10%)
May 23, 2019
8.012
8.500
7.500
7.720
6,625
-0.48(-5.85%)
May 22, 2019
8.140
8.460
7.602
8.200
6,030
+0.49(+6.36%)
May 21, 2019
8.420
8.841
7.700
7.710
8,370
-1.09(-12.39%)
May 20, 2019
7.800
9.000
7.600
8.800
995
+1.30(+17.33%)
May 17, 2019
8.646
9.200
7.201
7.500
8,540
-1.50(-16.67%)
May 16, 2019
9.100
9.573
9.000
9.000
2,942
-0.11(-1.15%)
May 15, 2019
7.800
9.310
7.800
9.105
13,084
+1.69(+22.71%)
May 14, 2019
9.270
9.270
7.300
7.420
15,457
-1.58(-17.56%)
May 13, 2019
8.100
9.100
8.100
9.000
10,268
+0.90(+11.11%)
May 10, 2019
9.500
10.05
7.936
8.100
17,590
-2.20(-21.36%)
May 09, 2019
10.30
10.45
10.00
10.30
2,258
+0.00(+0.00%)
May 08, 2019
10.70
10.70
10.20
10.30
1,059
-0.50(-4.63%)
May 07, 2019
10.40
11.00
10.00
10.80
2,386
+0.20(+1.89%)
May 06, 2019
9.949
10.80
9.949
10.60
5,939
+0.60(+6.00%)
May 03, 2019
10.20
10.20
9.949
10.00
4,550
-0.10(-0.99%)
May 02, 2019
10.40
10.45
9.900
10.10
1,807
-0.10(-0.98%)
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.