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
)
18.57
+0.83 (+4.68%)
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, 2021
9.060
9.500
8.810
9.390
287,400
+0.34(+3.76%)
Apr 29, 2021
7.920
9.230
7.920
9.050
1,761,889
+1.71(+23.30%)
Apr 28, 2021
7.300
7.700
7.130
7.340
157,262
-0.02(-0.27%)
Apr 27, 2021
7.550
7.550
7.010
7.360
56,847
-0.17(-2.26%)
Apr 26, 2021
7.160
7.530
7.070
7.530
71,393
+0.49(+6.96%)
Apr 23, 2021
6.880
7.135
6.770
7.040
54,700
+0.27(+3.99%)
Apr 22, 2021
6.470
7.250
6.470
6.770
107,287
+0.32(+4.96%)
Apr 21, 2021
5.940
6.529
5.940
6.450
77,732
+0.43(+7.14%)
Apr 20, 2021
6.460
6.475
5.830
6.020
170,860
-0.46(-7.10%)
Apr 19, 2021
6.330
6.580
6.320
6.480
47,703
+0.07(+1.09%)
Apr 16, 2021
6.590
6.780
6.306
6.410
28,800
-0.18(-2.73%)
Apr 15, 2021
6.500
6.665
6.310
6.590
59,237
+0.12(+1.85%)
Apr 14, 2021
6.500
6.880
6.410
6.470
61,246
-0.04(-0.61%)
Apr 13, 2021
6.850
6.850
6.290
6.510
140,299
-0.38(-5.52%)
Apr 12, 2021
6.980
7.080
6.750
6.890
63,677
-0.26(-3.64%)
Apr 09, 2021
7.270
7.270
6.750
7.150
71,600
-0.07(-0.97%)
Apr 08, 2021
7.210
7.380
6.980
7.220
60,716
-0.02(-0.28%)
Apr 07, 2021
7.190
7.510
7.110
7.240
87,051
-0.03(-0.41%)
Apr 06, 2021
7.240
7.470
7.040
7.270
238,106
+0.04(+0.55%)
Apr 05, 2021
7.900
7.960
6.960
7.230
185,326
-0.36(-4.74%)
Apr 01, 2021
7.290
7.590
7.173
7.590
56,700
+0.46(+6.45%)
Mar 31, 2021
7.240
7.560
6.920
7.130
50,183
+0.01(+0.14%)
Mar 30, 2021
7.010
7.400
6.750
7.120
51,918
+0.07(+0.99%)
Mar 29, 2021
7.540
7.600
6.870
7.050
65,270
-0.55(-7.24%)
Mar 26, 2021
7.610
7.790
7.230
7.600
118,900
+0.07(+0.93%)
Mar 25, 2021
7.840
7.840
7.250
7.530
126,845
-0.42(-5.28%)
Mar 24, 2021
8.300
8.800
7.870
7.950
309,665
-0.47(-5.58%)
Mar 23, 2021
8.270
10.28
8.010
8.420
2,238,230
+0.01(+0.12%)
Mar 22, 2021
8.160
8.636
8.090
8.410
54,749
+0.12(+1.45%)
Mar 19, 2021
8.689
8.689
8.010
8.290
139,200
+0.18(+2.22%)
Mar 18, 2021
8.630
8.780
7.930
8.110
57,496
-0.47(-5.48%)
Mar 17, 2021
8.670
9.000
8.320
8.580
88,980
-0.22(-2.50%)
Mar 16, 2021
9.240
9.300
8.700
8.800
43,887
-0.34(-3.72%)
Mar 15, 2021
9.360
9.410
9.000
9.140
66,613
-0.17(-1.83%)
Mar 12, 2021
8.420
9.310
8.385
9.310
141,300
+0.74(+8.63%)
Mar 11, 2021
8.800
9.080
8.400
8.570
105,326
+0.03(+0.35%)
Mar 10, 2021
8.280
8.760
8.060
8.540
208,730
+0.37(+4.53%)
Mar 09, 2021
7.670
8.250
7.670
8.170
95,700
+0.56(+7.36%)
Mar 08, 2021
7.260
7.790
7.260
7.610
148,199
+0.39(+5.40%)
Mar 05, 2021
8.090
8.090
7.100
7.220
204,700
-0.68(-8.61%)
Mar 04, 2021
7.920
8.180
7.690
7.900
153,816
+0.08(+1.02%)
Mar 03, 2021
8.300
8.580
7.810
7.820
93,254
-0.48(-5.78%)
Mar 02, 2021
8.300
8.850
8.290
8.300
146,949
+0.13(+1.59%)
Mar 01, 2021
8.120
8.450
8.100
8.170
76,771
+0.19(+2.38%)
Feb 26, 2021
7.740
8.150
7.260
7.980
170,800
+0.21(+2.70%)
Feb 25, 2021
8.150
8.430
7.640
7.770
88,957
-0.24(-3.00%)
Feb 24, 2021
7.930
8.100
7.860
8.010
103,868
+0.09(+1.14%)
Feb 23, 2021
8.360
8.530
7.760
7.920
103,103
-0.84(-9.59%)
Feb 22, 2021
9.030
9.540
8.650
8.760
102,054
-0.22(-2.45%)
Feb 19, 2021
9.530
9.530
8.590
8.980
302,500
-0.63(-6.56%)
Feb 18, 2021
9.710
9.990
9.250
9.610
211,754
-0.10(-1.03%)
Feb 17, 2021
9.880
10.58
9.500
9.710
294,943
-0.04(-0.41%)
Feb 16, 2021
9.200
9.940
9.100
9.750
158,539
+0.65(+7.20%)
Feb 12, 2021
8.580
9.140
8.390
9.095
82,400
+0.49(+5.63%)
Feb 11, 2021
8.420
8.700
7.800
8.610
230,273
+0.11(+1.29%)
Feb 10, 2021
8.480
8.880
8.270
8.500
93,361
+0.01(+0.12%)
Feb 09, 2021
8.800
8.800
8.370
8.490
160,914
-0.31(-3.52%)
Feb 08, 2021
8.880
9.090
8.720
8.800
111,062
+0.02(+0.23%)
Feb 05, 2021
9.070
9.070
8.580
8.780
70,900
-0.29(-3.20%)
Feb 04, 2021
9.330
9.360
8.840
9.070
165,368
+0.00(+0.00%)
Feb 03, 2021
8.650
9.220
8.400
9.070
208,718
+0.42(+4.86%)
Feb 02, 2021
8.700
8.800
8.210
8.650
186,629
+0.08(+0.93%)
Feb 01, 2021
8.180
8.670
7.810
8.570
224,040
+0.76(+9.73%)
Jan 29, 2021
7.240
8.086
7.240
7.810
259,900
+0.37(+4.97%)
Jan 28, 2021
7.790
8.190
7.200
7.440
130,776
-0.40(-5.10%)
Jan 27, 2021
7.300
8.300
6.960
7.840
655,756
+0.32(+4.26%)
Jan 26, 2021
6.950
7.520
6.900
7.520
443,054
+0.77(+11.41%)
Jan 25, 2021
6.400
6.750
6.120
6.750
204,440
+0.44(+6.97%)
Jan 22, 2021
6.200
6.380
5.920
6.310
147,900
+0.02(+0.32%)
Jan 21, 2021
6.440
6.480
6.100
6.290
68,651
-0.10(-1.56%)
Jan 20, 2021
6.630
6.690
6.114
6.390
215,512
-0.16(-2.44%)
Jan 19, 2021
6.020
6.700
5.650
6.550
372,135
+0.58(+9.72%)
Jan 15, 2021
5.660
6.190
5.354
5.970
309,000
+0.28(+4.92%)
Jan 14, 2021
5.350
5.790
5.350
5.690
171,808
+0.32(+5.96%)
Jan 13, 2021
5.450
5.660
5.300
5.370
202,685
+0.01(+0.19%)
Jan 12, 2021
5.000
5.450
5.000
5.360
213,262
+0.35(+6.99%)
Jan 11, 2021
5.000
5.100
4.960
5.010
69,407
-0.03(-0.60%)
Jan 08, 2021
5.210
5.225
4.940
5.040
165,800
-0.18(-3.45%)
Jan 07, 2021
4.920
5.250
4.920
5.220
276,502
+0.31(+6.31%)
Jan 06, 2021
5.120
5.190
4.900
4.910
231,345
-0.19(-3.73%)
Jan 05, 2021
4.860
5.140
4.860
5.100
83,567
+0.18(+3.66%)
Jan 04, 2021
4.960
4.990
4.720
4.920
162,803
-0.06(-1.20%)
Dec 31, 2020
4.980
4.980
4.980
46,972
-0.07(-1.39%)
Dec 30, 2020
4.900
5.080
4.900
5.050
46,972
+0.13(+2.64%)
Dec 29, 2020
5.100
5.151
4.910
4.920
265,520
-0.16(-3.15%)
Dec 28, 2020
5.130
5.170
5.010
5.080
84,138
-0.02(-0.39%)
Dec 24, 2020
5.140
5.150
5.030
5.100
53,000
+0.01(+0.20%)
Dec 23, 2020
4.870
5.140
4.820
5.090
139,868
+0.22(+4.52%)
Dec 22, 2020
5.030
5.070
4.860
4.870
126,805
-0.15(-2.99%)
Dec 21, 2020
4.890
5.110
4.790
5.020
169,207
+0.07(+1.41%)
Dec 18, 2020
5.210
5.265
4.900
4.950
368,500
-0.26(-4.99%)
Dec 17, 2020
5.250
5.440
5.120
5.210
325,042
+0.01(+0.19%)
Dec 16, 2020
4.990
5.250
4.990
5.200
457,300
+0.20(+4.00%)
Dec 15, 2020
5.000
5.090
4.930
5.000
122,358
-0.07(-1.38%)
Dec 14, 2020
4.960
5.080
4.890
5.070
154,055
+0.23(+4.75%)
Dec 11, 2020
4.830
4.910
4.750
4.840
123,500
+0.01(+0.21%)
Dec 10, 2020
4.750
4.850
4.700
4.830
85,364
+0.11(+2.33%)
Dec 09, 2020
4.900
4.950
4.700
4.720
133,362
-0.12(-2.48%)
Dec 08, 2020
4.870
4.890
4.750
4.840
132,944
-0.03(-0.62%)
Dec 07, 2020
5.070
5.070
4.850
4.870
162,123
-0.08(-1.62%)
Dec 04, 2020
4.910
4.950
4.830
4.950
119,300
+0.08(+1.64%)
Dec 03, 2020
4.980
5.020
4.850
4.870
225,814
-0.07(-1.42%)
Dec 02, 2020
5.110
5.140
4.800
4.940
166,051
-0.13(-2.57%)
Dec 01, 2020
5.190
5.310
5.030
5.070
323,944
-0.05(-0.97%)
Nov 30, 2020
5.390
5.390
5.010
5.120
478,833
-0.29(-5.36%)
Nov 27, 2020
5.370
5.440
5.170
5.410
437,700
+0.15(+2.85%)
Nov 25, 2020
5.330
5.421
5.160
5.260
592,700
+0.05(+0.96%)
Nov 24, 2020
5.470
5.470
5.050
5.210
791,000
-0.08(-1.51%)
Nov 23, 2020
5.050
5.380
5.000
5.290
711,661
+0.30(+6.01%)
Nov 20, 2020
4.980
5.040
4.880
4.990
80,500
+0.00(+0.00%)
Nov 19, 2020
4.970
5.040
4.850
4.990
286,497
+0.08(+1.63%)
Nov 18, 2020
4.970
5.240
4.850
4.910
382,475
-0.04(-0.81%)
Nov 17, 2020
4.940
4.990
4.830
4.950
129,503
+0.07(+1.43%)
Nov 16, 2020
5.090
5.220
4.860
4.880
417,041
-0.12(-2.40%)
Nov 13, 2020
4.850
5.010
4.850
5.000
84,400
+0.10(+2.04%)
Nov 12, 2020
4.990
5.020
4.830
4.900
173,948
-0.10(-2.00%)
Nov 11, 2020
5.100
5.180
4.890
5.000
449,722
-0.07(-1.38%)
Nov 10, 2020
4.860
5.180
4.820
5.070
275,777
+0.24(+4.97%)
Nov 09, 2020
4.770
5.070
4.700
4.830
518,053
+0.08(+1.68%)
Nov 06, 2020
4.600
4.790
4.460
4.750
229,700
+0.07(+1.50%)
Nov 05, 2020
4.800
5.090
4.610
4.680
568,444
-0.22(-4.49%)
Nov 04, 2020
5.300
5.400
4.850
4.900
772,212
-0.85(-14.78%)
Nov 03, 2020
5.400
6.440
5.130
5.750
22,222,698
+1.00(+21.05%)
Nov 02, 2020
4.610
4.860
4.550
4.750
2,853,663
+0.19(+4.17%)
Oct 30, 2020
4.630
4.740
4.410
4.560
271,000
-0.04(-0.87%)
Oct 29, 2020
4.330
4.680
4.230
4.600
249,690
+0.27(+6.24%)
Oct 28, 2020
4.150
4.450
4.130
4.330
258,363
+0.04(+0.93%)
Oct 27, 2020
4.280
4.330
4.160
4.290
86,491
-0.04(-0.92%)
Oct 26, 2020
4.500
4.540
4.100
4.330
368,050
-0.22(-4.84%)
Oct 23, 2020
4.450
4.680
4.280
4.550
264,100
+0.25(+5.81%)
Oct 22, 2020
4.260
4.470
4.250
4.300
222,441
+0.11(+2.63%)
Oct 21, 2020
4.160
4.540
4.060
4.190
457,176
-0.04(-0.95%)
Oct 20, 2020
4.490
4.500
4.230
4.230
579,259
-0.05(-1.17%)
Oct 19, 2020
4.160
4.470
4.130
4.280
444,978
+0.01(+0.23%)
Oct 16, 2020
4.180
4.380
4.030
4.270
391,000
+0.02(+0.47%)
Oct 15, 2020
4.100
4.430
4.000
4.250
505,085
+0.13(+3.16%)
Oct 14, 2020
4.300
4.300
3.930
4.120
769,564
-0.27(-6.15%)
Oct 13, 2020
4.560
4.890
4.300
4.390
880,937
-0.30(-6.40%)
Oct 12, 2020
3.980
5.910
3.970
4.690
14,569,694
+0.71(+17.84%)
Oct 09, 2020
3.980
4.040
3.860
3.980
36,600
+0.03(+0.76%)
Oct 08, 2020
3.930
4.000
3.850
3.950
64,549
+0.04(+1.02%)
Oct 07, 2020
3.860
3.990
3.830
3.910
37,118
+0.07(+1.82%)
Oct 06, 2020
3.860
4.000
3.820
3.840
38,726
-0.05(-1.29%)
Oct 05, 2020
4.000
4.160
3.720
3.890
127,069
-0.07(-1.77%)
Oct 02, 2020
3.840
3.960
3.796
3.960
65,500
+0.07(+1.80%)
Oct 01, 2020
3.830
3.960
3.790
3.890
107,387
+0.09(+2.37%)
Sep 30, 2020
3.850
4.090
3.800
3.800
53,334
-0.05(-1.30%)
Sep 29, 2020
3.820
3.950
3.700
3.850
44,986
+0.03(+0.79%)
Sep 28, 2020
3.820
3.870
3.630
3.820
127,065
+0.00(+0.00%)
Sep 25, 2020
3.730
3.930
3.730
3.820
42,300
+0.06(+1.60%)
Sep 24, 2020
3.800
3.910
3.700
3.760
63,502
-0.07(-1.83%)
Sep 23, 2020
4.120
4.140
3.800
3.830
83,711
-0.26(-6.36%)
Sep 22, 2020
3.990
4.190
3.900
4.090
64,508
+0.18(+4.60%)
Sep 21, 2020
4.050
4.100
3.810
3.910
86,791
-0.18(-4.40%)
Sep 18, 2020
4.270
4.270
4.060
4.090
66,100
-0.13(-3.08%)
Sep 17, 2020
4.220
4.280
4.104
4.220
62,415
-0.06(-1.40%)
Sep 16, 2020
4.070
4.330
4.000
4.280
120,262
+0.17(+4.14%)
Sep 15, 2020
4.290
4.370
4.060
4.110
382,020
-0.07(-1.67%)
Sep 14, 2020
4.130
4.200
4.050
4.180
87,171
+0.06(+1.46%)
Sep 11, 2020
4.120
4.250
4.030
4.120
99,500
+0.00(+0.00%)
Sep 10, 2020
4.250
4.370
4.010
4.120
367,435
-0.15(-3.51%)
Sep 09, 2020
4.200
4.380
4.119
4.270
353,946
+0.13(+3.14%)
Sep 08, 2020
3.900
4.230
3.820
4.140
294,659
+0.12(+2.99%)
Sep 04, 2020
3.850
4.203
3.800
4.020
535,500
+0.12(+3.08%)
Sep 03, 2020
3.940
4.010
3.700
3.900
223,331
-0.11(-2.74%)
Sep 02, 2020
3.900
4.070
3.720
4.010
324,956
+0.11(+2.82%)
Sep 01, 2020
3.870
4.090
3.500
3.900
582,137
-0.06(-1.52%)
Aug 31, 2020
4.200
4.240
3.900
3.960
260,045
-0.28(-6.60%)
Aug 28, 2020
4.160
4.330
4.160
4.240
109,700
+0.17(+4.18%)
Aug 27, 2020
4.600
4.620
4.050
4.070
407,703
-0.55(-11.90%)
Aug 26, 2020
4.720
5.210
4.560
4.620
824,207
-0.17(-3.55%)
Aug 25, 2020
4.770
4.870
4.600
4.790
203,616
+0.02(+0.42%)
Aug 24, 2020
4.750
4.780
4.620
4.770
202,970
+0.11(+2.36%)
Aug 21, 2020
4.670
4.850
4.600
4.660
153,200
-0.10(-2.10%)
Aug 20, 2020
4.690
4.860
4.560
4.760
286,856
-0.16(-3.25%)
Aug 19, 2020
5.090
5.230
4.860
4.920
412,632
-0.23(-4.47%)
Aug 18, 2020
5.250
5.290
5.110
5.150
261,765
-0.11(-2.09%)
Aug 17, 2020
5.250
5.400
5.200
5.260
360,264
+0.06(+1.15%)
Aug 14, 2020
5.180
5.250
4.950
5.200
351,300
+0.05(+0.97%)
Aug 13, 2020
4.860
5.320
4.810
5.150
531,762
+0.24(+4.89%)
Aug 12, 2020
4.940
5.020
4.840
4.910
137,275
+0.00(+0.00%)
Aug 11, 2020
5.150
5.170
4.880
4.910
273,713
-0.23(-4.47%)
Aug 10, 2020
5.270
5.270
5.080
5.140
180,066
-0.06(-1.15%)
Aug 07, 2020
5.130
5.250
5.020
5.200
386,100
+0.07(+1.36%)
Aug 06, 2020
5.220
5.280
5.040
5.130
207,646
-0.10(-1.91%)
Aug 05, 2020
5.320
5.420
5.210
5.230
408,069
-0.06(-1.13%)
Aug 04, 2020
5.540
5.660
5.250
5.290
406,054
-0.27(-4.86%)
Aug 03, 2020
5.680
6.090
5.490
5.560
785,703
+0.10(+1.83%)
Jul 31, 2020
5.500
5.680
5.320
5.460
327,000
-0.27(-4.71%)
Jul 30, 2020
5.730
6.050
5.200
5.730
542,286
-1.27(-18.14%)
Jul 29, 2020
6.510
7.300
6.270
7.000
1,586,749
+0.34(+5.11%)
Jul 28, 2020
6.290
6.940
6.130
6.660
1,236,635
+0.34(+5.38%)
Jul 27, 2020
6.370
6.370
6.060
6.320
210,554
-0.02(-0.39%)
Jul 24, 2020
6.170
6.480
5.760
6.345
627,000
+0.15(+2.50%)
Jul 23, 2020
6.100
6.260
6.030
6.190
235,362
+0.01(+0.16%)
Jul 22, 2020
6.160
6.360
6.060
6.180
247,040
+0.00(+0.00%)
Jul 21, 2020
6.430
6.430
6.000
6.180
281,690
-0.24(-3.74%)
Jul 20, 2020
5.900
6.850
5.600
6.420
1,118,471
+0.50(+8.45%)
Jul 17, 2020
6.070
6.180
5.800
5.920
272,600
-0.10(-1.66%)
Jul 16, 2020
6.160
6.260
5.910
6.020
253,659
-0.21(-3.37%)
Jul 15, 2020
6.220
6.980
5.760
6.230
658,450
-0.10(-1.58%)
Jul 14, 2020
6.870
6.900
6.150
6.330
673,900
-0.85(-11.84%)
Jul 13, 2020
6.900
7.900
6.700
7.180
1,186,343
+0.66(+10.12%)
Jul 10, 2020
6.480
7.300
6.120
6.520
964,100
-0.57(-8.04%)
Jul 09, 2020
8.053
8.100
6.200
7.090
1,013,959
-1.00(-12.34%)
Jul 08, 2020
8.100
8.559
7.810
8.088
241,076
-0.21(-2.55%)
Jul 07, 2020
7.900
9.000
7.500
8.300
796,377
-0.10(-1.19%)
Jul 06, 2020
8.190
8.700
7.700
8.400
602,896
+0.56(+7.07%)
Jul 02, 2020
7.230
8.386
6.600
7.845
1,030,340
+0.34(+4.60%)
Jul 01, 2020
7.890
7.950
7.350
7.500
365,524
-0.70(-8.54%)
Jun 30, 2020
9.100
9.200
8.000
8.200
444,880
-0.20(-2.38%)
Jun 29, 2020
8.800
8.900
8.100
8.400
375,703
-0.10(-1.18%)
Jun 26, 2020
9.400
9.500
8.304
8.500
740,390
-1.00(-10.53%)
Jun 25, 2020
10.70
10.70
8.900
9.500
1,958,117
+0.00(+0.00%)
Jun 24, 2020
8.511
13.70
8.100
9.500
4,880,836
+1.90(+24.97%)
Jun 23, 2020
7.900
7.994
7.203
7.602
131,428
-0.20(-2.54%)
Jun 22, 2020
7.500
8.700
7.000
7.800
450,780
+0.50(+6.91%)
Jun 19, 2020
7.500
8.400
7.060
7.296
199,300
-0.53(-6.76%)
Jun 18, 2020
7.500
8.000
7.210
7.825
179,424
-0.17(-2.19%)
Jun 17, 2020
7.700
8.800
7.600
8.000
180,275
-1.00(-11.11%)
Jun 16, 2020
10.40
10.70
8.600
9.000
425,856
-0.80(-8.16%)
Jun 15, 2020
10.80
11.00
9.000
9.800
681,992
-1.60(-14.04%)
Jun 12, 2020
6.322
14.40
6.322
11.40
1,623,570
+5.10(+80.81%)
Jun 11, 2020
6.790
6.900
6.006
6.305
47,763
-1.00(-13.63%)
Jun 10, 2020
7.500
7.500
7.100
7.300
40,603
-0.20(-2.67%)
Jun 09, 2020
7.700
8.000
7.000
7.500
57,651
-0.50(-6.25%)
Jun 08, 2020
7.000
10.80
6.800
8.000
567,583
+1.18(+17.23%)
Jun 05, 2020
6.010
7.099
6.010
6.824
41,140
+0.62(+10.06%)
Jun 04, 2020
6.500
6.899
6.030
6.200
45,931
-1.10(-15.07%)
Jun 03, 2020
5.500
7.700
5.500
7.300
121,220
+1.70(+30.36%)
Jun 02, 2020
5.800
5.900
5.500
5.600
13,203
-0.23(-3.99%)
Jun 01, 2020
5.900
5.971
5.600
5.833
10,625
-0.17(-2.78%)
May 29, 2020
6.100
6.298
5.605
6.000
17,940
-0.16(-2.60%)
May 28, 2020
6.700
6.700
6.126
6.160
23,509
-0.44(-6.67%)
May 27, 2020
5.600
6.800
5.100
6.600
64,986
+1.20(+22.22%)
May 26, 2020
5.500
5.600
5.300
5.400
11,537
+0.10(+1.89%)
May 22, 2020
5.510
5.670
4.801
5.300
21,860
-0.20(-3.67%)
May 21, 2020
5.629
5.889
5.501
5.502
5,029
-0.20(-3.47%)
May 20, 2020
5.700
5.800
5.500
5.700
12,928
-0.05(-0.85%)
May 19, 2020
6.200
6.300
5.500
5.749
10,211
-0.25(-4.18%)
May 18, 2020
6.700
7.000
5.400
6.000
28,461
+0.30(+5.26%)
May 15, 2020
5.500
6.040
5.400
5.700
10,670
+0.04(+0.65%)
May 14, 2020
5.991
6.399
5.222
5.663
23,181
-0.24(-4.02%)
May 13, 2020
7.000
7.000
5.800
5.900
18,177
-0.71(-10.69%)
May 12, 2020
6.900
7.300
6.606
6.606
11,367
-0.21(-3.14%)
May 11, 2020
6.803
7.198
6.803
6.820
8,966
+0.02(+0.22%)
May 08, 2020
7.300
7.388
6.800
6.805
15,350
-0.29(-4.15%)
May 07, 2020
6.300
7.100
6.300
7.100
17,857
+0.55(+8.40%)
May 06, 2020
7.000
7.035
5.500
6.550
21,109
-0.46(-6.56%)
May 05, 2020
7.510
7.510
6.900
7.010
13,959
-0.24(-3.31%)
May 04, 2020
7.100
7.500
7.050
7.250
9,371
+0.20(+2.84%)
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.