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
Farmer Brothers
(NQ:
FARM
)
3.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 29, 2022
6.550
6.550
6.250
6.280
79,872
-0.01(-0.16%)
Apr 28, 2022
6.270
6.550
6.120
6.290
98,505
+0.07(+1.13%)
Apr 27, 2022
6.100
6.440
6.100
6.220
52,330
+0.12(+1.97%)
Apr 26, 2022
6.380
6.380
6.010
6.100
55,660
-0.26(-4.09%)
Apr 25, 2022
6.250
6.540
6.110
6.360
62,585
+0.00(+0.00%)
Apr 22, 2022
6.600
6.660
6.340
6.360
52,170
-0.28(-4.22%)
Apr 21, 2022
6.970
6.970
6.580
6.640
20,727
-0.27(-3.91%)
Apr 20, 2022
6.760
6.910
6.660
6.910
64,141
+0.22(+3.29%)
Apr 19, 2022
6.590
6.870
6.590
6.690
23,767
+0.18(+2.76%)
Apr 18, 2022
6.790
6.790
6.510
6.510
36,252
-0.12(-1.81%)
Apr 14, 2022
6.750
6.830
6.540
6.630
28,158
-0.07(-1.04%)
Apr 13, 2022
6.870
6.870
6.630
6.700
18,979
+0.00(+0.00%)
Apr 12, 2022
6.960
6.960
6.630
6.700
26,030
-0.06(-0.89%)
Apr 11, 2022
7.000
7.010
6.660
6.760
114,278
-0.24(-3.43%)
Apr 08, 2022
7.070
7.180
6.985
7.000
34,234
-0.05(-0.71%)
Apr 07, 2022
7.200
7.350
7.010
7.050
53,439
-0.14(-1.95%)
Apr 06, 2022
7.510
7.510
7.070
7.190
53,008
-0.41(-5.39%)
Apr 05, 2022
7.770
7.820
7.270
7.600
142,217
-0.18(-2.31%)
Apr 04, 2022
7.300
7.830
7.300
7.780
233,652
+0.53(+7.31%)
Apr 01, 2022
7.120
7.280
6.990
7.250
34,258
+0.13(+1.83%)
Mar 31, 2022
7.170
7.350
7.080
7.120
38,112
-0.10(-1.39%)
Mar 30, 2022
7.100
7.400
7.010
7.220
100,612
+0.10(+1.40%)
Mar 29, 2022
7.180
7.400
7.120
7.120
71,440
+0.06(+0.85%)
Mar 28, 2022
6.890
7.130
6.880
7.060
64,634
+0.15(+2.17%)
Mar 25, 2022
7.100
7.110
6.900
6.910
37,226
-0.15(-2.12%)
Mar 24, 2022
7.050
7.190
6.960
7.060
33,162
+0.03(+0.43%)
Mar 23, 2022
7.250
7.290
7.000
7.030
60,632
-0.28(-3.83%)
Mar 22, 2022
7.220
7.330
7.110
7.310
89,975
+0.10(+1.39%)
Mar 21, 2022
7.370
7.560
7.120
7.210
125,472
-0.25(-3.35%)
Mar 18, 2022
7.050
7.490
7.050
7.460
180,424
+0.30(+4.19%)
Mar 17, 2022
6.810
7.250
6.780
7.160
137,484
+0.37(+5.45%)
Mar 16, 2022
6.480
6.800
6.480
6.790
73,348
+0.42(+6.59%)
Mar 15, 2022
6.200
6.410
6.150
6.370
90,227
+0.21(+3.41%)
Mar 14, 2022
6.070
6.190
5.920
6.160
132,109
+0.15(+2.50%)
Mar 11, 2022
6.170
6.180
6.010
6.010
92,530
-0.14(-2.28%)
Mar 10, 2022
5.980
6.200
5.980
6.150
78,313
+0.02(+0.33%)
Mar 09, 2022
6.070
6.220
6.050
6.130
131,356
+0.17(+2.85%)
Mar 08, 2022
6.170
6.220
5.930
5.960
217,807
-0.09(-1.49%)
Mar 07, 2022
5.940
6.110
5.940
6.050
149,267
+0.11(+1.85%)
Mar 04, 2022
5.960
6.060
5.880
5.940
112,482
-0.07(-1.16%)
Mar 03, 2022
6.100
6.110
5.970
6.010
46,621
-0.06(-0.99%)
Mar 02, 2022
5.990
6.160
5.980
6.070
84,512
+0.13(+2.19%)
Mar 01, 2022
6.090
6.190
5.900
5.940
71,881
-0.18(-2.94%)
Feb 28, 2022
5.970
6.200
5.910
6.120
94,797
+0.03(+0.49%)
Feb 25, 2022
5.910
6.180
5.840
6.090
111,774
+0.22(+3.75%)
Feb 24, 2022
5.530
5.950
5.460
5.870
89,659
+0.11(+1.91%)
Feb 23, 2022
5.870
5.950
5.750
5.760
65,462
-0.05(-0.86%)
Feb 22, 2022
5.850
5.880
5.700
5.810
91,864
-0.08(-1.36%)
Feb 18, 2022
5.890
0
-0.18(-2.97%)
Feb 17, 2022
5.840
6.110
5.840
6.070
111,667
+0.12(+2.02%)
Feb 16, 2022
5.900
5.980
5.760
5.950
182,571
+0.00(+0.00%)
Feb 15, 2022
5.910
6.030
5.845
5.950
70,358
+0.17(+2.94%)
Feb 14, 2022
5.660
5.900
5.660
5.780
107,003
+0.12(+2.12%)
Feb 11, 2022
5.800
5.910
5.560
5.660
170,697
-0.17(-2.92%)
Feb 10, 2022
5.950
6.070
5.730
5.830
122,220
-0.24(-3.95%)
Feb 09, 2022
6.120
6.260
5.960
6.070
198,569
+0.03(+0.50%)
Feb 08, 2022
5.670
6.040
5.570
6.040
420,974
+0.45(+8.05%)
Feb 07, 2022
5.580
5.600
5.300
5.590
291,360
+0.09(+1.64%)
Feb 04, 2022
6.210
6.579
5.470
5.500
722,393
-0.58(-9.54%)
Feb 03, 2022
6.330
6.040
6.080
320,982
-0.21(-3.34%)
Feb 02, 2022
6.720
6.720
6.270
6.290
98,450
-0.20(-3.08%)
Feb 01, 2022
6.360
6.578
6.350
6.490
109,606
+0.10(+1.56%)
Jan 31, 2022
6.130
6.390
183,442
+0.27(+4.41%)
Jan 28, 2022
6.080
6.129
6.010
6.120
105,556
+0.09(+1.49%)
Jan 27, 2022
6.280
6.450
6.020
6.030
90,392
-0.21(-3.37%)
Jan 26, 2022
6.400
6.570
6.240
6.240
49,867
-0.11(-1.73%)
Jan 25, 2022
6.400
6.410
6.080
6.350
111,106
+0.11(+1.76%)
Jan 24, 2022
6.560
6.560
6.120
6.240
119,163
-0.16(-2.50%)
Jan 21, 2022
6.570
6.710
6.380
6.400
165,709
-0.22(-3.32%)
Jan 20, 2022
6.750
6.950
6.600
6.620
114,879
-0.18(-2.65%)
Jan 19, 2022
7.100
7.130
6.660
6.800
143,339
-0.20(-2.86%)
Jan 18, 2022
7.260
7.330
6.920
7.000
102,836
-0.38(-5.15%)
Jan 14, 2022
7.380
0
+0.08(+1.10%)
Jan 13, 2022
7.000
7.635
7.000
7.300
126,192
+0.32(+4.58%)
Jan 12, 2022
6.930
7.085
6.910
6.980
47,299
+0.05(+0.72%)
Jan 11, 2022
7.420
7.420
6.830
6.930
121,787
-0.39(-5.33%)
Jan 10, 2022
7.410
7.520
7.290
7.320
94,648
-0.19(-2.53%)
Jan 07, 2022
7.270
7.620
7.270
7.510
71,019
+0.24(+3.30%)
Jan 06, 2022
7.340
7.460
7.250
7.270
202,741
-0.10(-1.36%)
Jan 05, 2022
7.740
7.785
7.300
7.370
133,952
-0.37(-4.78%)
Jan 04, 2022
7.650
7.880
7.650
7.740
119,300
+0.10(+1.31%)
Jan 03, 2022
7.520
7.740
7.520
7.640
73,351
+0.19(+2.55%)
Dec 31, 2021
7.340
7.560
7.340
7.450
81,251
+0.12(+1.64%)
Dec 30, 2021
7.010
7.375
7.010
7.330
127,895
+0.33(+4.71%)
Dec 29, 2021
7.000
7.030
6.800
7.000
69,525
+0.05(+0.72%)
Dec 28, 2021
6.760
7.010
6.760
6.950
67,732
+0.15(+2.21%)
Dec 27, 2021
6.710
7.050
6.655
6.800
59,431
+0.09(+1.34%)
Dec 23, 2021
6.810
6.810
6.580
6.710
33,803
-0.09(-1.32%)
Dec 22, 2021
6.710
6.800
6.632
6.800
52,453
+0.16(+2.41%)
Dec 21, 2021
6.480
6.840
6.480
6.640
128,621
+0.26(+4.08%)
Dec 20, 2021
6.430
6.640
6.200
6.380
117,432
-0.22(-3.33%)
Dec 17, 2021
6.905
6.905
6.415
6.600
80,730
+0.10(+1.54%)
Dec 16, 2021
6.830
6.900
6.490
6.500
136,687
+0.03(+0.46%)
Dec 15, 2021
6.640
6.640
6.300
6.470
130,538
-0.22(-3.29%)
Dec 14, 2021
6.690
6.910
6.515
6.690
98,233
+0.02(+0.30%)
Dec 13, 2021
6.980
6.980
6.550
6.670
122,939
-0.22(-3.19%)
Dec 10, 2021
7.010
7.250
6.830
6.890
81,650
-0.01(-0.14%)
Dec 09, 2021
7.140
7.190
6.840
6.900
88,269
-0.30(-4.17%)
Dec 08, 2021
7.300
7.390
7.070
7.200
73,895
-0.07(-0.96%)
Dec 07, 2021
6.930
7.350
6.870
7.270
120,805
+0.41(+5.98%)
Dec 06, 2021
6.470
6.915
6.380
6.860
224,709
+0.51(+8.03%)
Dec 03, 2021
6.180
6.500
6.070
6.350
95,932
+0.13(+2.09%)
Dec 02, 2021
6.200
6.500
5.990
6.220
433,420
+0.22(+3.67%)
Dec 01, 2021
6.500
6.500
5.960
6.000
271,035
-0.29(-4.61%)
Nov 30, 2021
6.540
6.570
6.240
6.290
147,336
-0.30(-4.55%)
Nov 29, 2021
6.900
6.900
6.590
6.590
92,605
-0.26(-3.80%)
Nov 26, 2021
6.920
7.060
6.740
6.850
132,649
-0.25(-3.52%)
Nov 24, 2021
7.020
7.190
6.900
7.100
46,238
+0.06(+0.85%)
Nov 23, 2021
7.220
7.345
7.000
7.040
141,677
-0.11(-1.54%)
Nov 22, 2021
7.280
7.480
7.060
7.150
100,176
-0.12(-1.65%)
Nov 19, 2021
7.570
7.600
7.270
7.270
89,030
-0.28(-3.71%)
Nov 18, 2021
8.050
7.660
7.510
7.550
125,730
-0.46(-5.74%)
Nov 17, 2021
7.830
8.080
7.810
8.010
102,594
+0.16(+2.04%)
Nov 16, 2021
8.000
8.080
7.670
7.850
96,259
-0.18(-2.24%)
Nov 15, 2021
8.300
8.492
8.030
8.030
48,413
-0.30(-3.60%)
Nov 12, 2021
8.540
8.540
8.130
8.330
105,600
-0.21(-2.46%)
Nov 11, 2021
8.400
8.880
8.307
8.540
102,435
+0.14(+1.67%)
Nov 10, 2021
8.280
8.510
8.400
106,505
+0.15(+1.82%)
Nov 09, 2021
8.310
8.600
8.240
8.250
129,656
-0.10(-1.20%)
Nov 08, 2021
8.360
8.570
8.310
8.350
102,050
+0.00(+0.00%)
Nov 05, 2021
8.190
9.140
8.190
8.350
373,515
+0.86(+11.48%)
Nov 04, 2021
7.580
7.770
7.470
7.490
171,242
-0.12(-1.58%)
Nov 03, 2021
7.510
7.845
7.500
7.610
113,007
+0.15(+2.01%)
Nov 02, 2021
7.610
7.730
7.350
7.460
108,371
-0.15(-1.97%)
Nov 01, 2021
7.560
7.550
7.550
7.610
91,301
+0.06(+0.79%)
Oct 29, 2021
7.720
7.780
7.520
7.550
48,224
-0.19(-2.45%)
Oct 28, 2021
7.690
7.740
81,957
+0.09(+1.18%)
Oct 27, 2021
7.600
7.750
7.600
7.650
121,922
+0.02(+0.26%)
Oct 26, 2021
7.450
7.680
7.630
146,332
+0.20(+2.69%)
Oct 25, 2021
7.350
7.490
7.280
7.430
89,539
+0.04(+0.54%)
Oct 22, 2021
7.700
7.710
7.330
7.390
141,155
-0.34(-4.40%)
Oct 21, 2021
8.030
8.093
7.700
7.730
46,396
-0.26(-3.25%)
Oct 20, 2021
7.670
8.000
7.650
7.990
104,863
+0.37(+4.86%)
Oct 19, 2021
7.650
7.700
7.560
7.620
50,722
-0.02(-0.26%)
Oct 18, 2021
7.810
7.915
7.580
7.640
53,641
-0.14(-1.80%)
Oct 15, 2021
7.960
8.150
7.650
7.780
105,721
+0.02(+0.26%)
Oct 14, 2021
7.620
7.800
7.600
7.760
95,370
+0.16(+2.11%)
Oct 13, 2021
7.680
7.789
7.530
7.600
64,733
-0.02(-0.26%)
Oct 12, 2021
7.650
7.750
7.560
7.620
55,721
-0.06(-0.78%)
Oct 11, 2021
8.000
8.035
7.650
7.680
73,936
-0.27(-3.40%)
Oct 08, 2021
8.120
8.200
7.900
7.950
34,316
-0.11(-1.36%)
Oct 07, 2021
7.870
8.320
7.870
8.060
73,549
+0.30(+3.87%)
Oct 06, 2021
7.920
7.970
7.700
7.760
98,988
-0.20(-2.51%)
Oct 05, 2021
7.920
8.175
7.780
7.960
62,735
+0.04(+0.51%)
Oct 04, 2021
8.240
8.335
7.820
7.920
137,631
-0.29(-3.53%)
Oct 01, 2021
8.450
8.517
8.120
8.210
111,629
-0.20(-2.38%)
Sep 30, 2021
8.620
8.620
8.290
8.410
62,405
-0.16(-1.87%)
Sep 29, 2021
8.480
8.720
8.480
8.570
36,871
+0.07(+0.82%)
Sep 28, 2021
8.850
8.900
8.360
8.500
71,157
-0.39(-4.39%)
Sep 27, 2021
8.750
9.280
8.750
8.890
124,112
+0.06(+0.68%)
Sep 24, 2021
8.990
9.059
8.740
8.830
91,398
-0.15(-1.67%)
Sep 23, 2021
8.940
9.280
8.810
8.980
130,601
+0.11(+1.24%)
Sep 22, 2021
9.070
9.160
8.830
8.870
94,602
-0.13(-1.44%)
Sep 21, 2021
8.780
9.114
8.630
9.000
93,358
+0.25(+2.86%)
Sep 20, 2021
8.800
8.990
8.567
8.750
218,847
-0.29(-3.21%)
Sep 17, 2021
9.060
9.081
8.890
9.040
58,359
-0.02(-0.22%)
Sep 16, 2021
8.670
9.130
8.550
9.060
90,500
+0.45(+5.23%)
Sep 15, 2021
8.570
8.690
8.370
8.610
95,880
-0.03(-0.35%)
Sep 14, 2021
9.040
9.040
8.570
8.640
92,362
-0.27(-3.03%)
Sep 13, 2021
8.760
9.150
8.550
8.910
125,837
+0.16(+1.83%)
Sep 10, 2021
8.760
9.240
8.650
8.750
451,172
+0.41(+4.92%)
Sep 09, 2021
8.200
8.340
7.400
8.340
305,317
+0.16(+1.96%)
Sep 08, 2021
8.300
8.380
7.960
8.180
66,664
-0.16(-1.92%)
Sep 07, 2021
8.260
8.470
7.930
8.340
74,939
+0.09(+1.09%)
Sep 03, 2021
8.460
8.470
7.855
8.250
171,708
-0.21(-2.48%)
Sep 02, 2021
7.860
8.760
7.860
8.460
437,553
+0.77(+10.01%)
Sep 01, 2021
7.690
7.930
7.580
7.690
309,549
+0.29(+3.92%)
Aug 31, 2021
7.220
7.580
7.210
7.400
90,401
+0.14(+1.93%)
Aug 30, 2021
7.500
7.520
7.230
7.260
66,730
-0.25(-3.33%)
Aug 27, 2021
7.500
7.660
7.420
7.510
96,625
+0.02(+0.27%)
Aug 26, 2021
7.770
7.880
7.410
7.490
145,046
-0.31(-3.97%)
Aug 25, 2021
7.930
8.070
7.780
7.800
75,544
-0.11(-1.39%)
Aug 24, 2021
7.810
7.980
7.705
7.910
43,030
+0.10(+1.28%)
Aug 23, 2021
7.920
8.030
7.780
7.810
45,217
-0.06(-0.76%)
Aug 20, 2021
7.760
8.000
7.590
7.870
56,123
+0.16(+2.08%)
Aug 19, 2021
7.650
7.770
7.510
7.710
75,422
-0.02(-0.26%)
Aug 18, 2021
8.060
8.200
7.720
7.730
73,908
-0.36(-4.45%)
Aug 17, 2021
8.270
8.330
7.310
8.090
577,092
-0.26(-3.11%)
Aug 16, 2021
8.510
8.620
8.260
8.350
154,679
-0.24(-2.79%)
Aug 13, 2021
9.040
9.050
8.520
8.590
68,274
-0.49(-5.40%)
Aug 12, 2021
8.700
9.155
8.700
9.080
142,918
+0.32(+3.65%)
Aug 11, 2021
9.100
9.120
8.680
8.760
113,219
-0.25(-2.77%)
Aug 10, 2021
8.910
9.120
8.740
9.010
108,064
+0.28(+3.21%)
Aug 09, 2021
9.240
9.280
8.650
8.730
123,846
-0.55(-5.93%)
Aug 06, 2021
9.400
9.590
9.130
9.280
124,340
-0.12(-1.28%)
Aug 05, 2021
9.810
9.850
9.370
9.400
51,698
-0.43(-4.37%)
Aug 04, 2021
9.690
9.870
9.535
9.830
47,481
+0.09(+0.92%)
Aug 03, 2021
10.07
10.07
9.510
9.740
70,141
-0.05(-0.51%)
Aug 02, 2021
9.700
9.905
9.510
9.790
57,505
+0.10(+1.03%)
Jul 30, 2021
9.870
9.944
9.610
9.690
72,171
-0.31(-3.10%)
Jul 29, 2021
9.700
10.18
9.620
10.00
92,479
+0.25(+2.56%)
Jul 28, 2021
9.750
9.895
9.440
9.750
64,676
+0.06(+0.62%)
Jul 27, 2021
10.09
10.16
9.650
9.690
54,821
-0.39(-3.87%)
Jul 26, 2021
9.960
10.25
9.870
10.08
56,930
+0.08(+0.80%)
Jul 23, 2021
10.27
10.28
9.700
10.00
88,711
-0.22(-2.15%)
Jul 22, 2021
10.52
10.52
10.01
10.22
67,948
-0.30(-2.85%)
Jul 21, 2021
10.44
10.70
10.41
10.52
66,108
+0.12(+1.15%)
Jul 20, 2021
10.16
10.48
10.10
10.40
75,480
+0.25(+2.46%)
Jul 19, 2021
9.961
10.21
9.961
10.15
88,042
-0.01(-0.10%)
Jul 16, 2021
10.65
10.70
10.16
10.16
82,623
-0.41(-3.88%)
Jul 15, 2021
10.53
10.62
10.21
10.57
110,848
+0.22(+2.13%)
Jul 14, 2021
10.22
10.51
10.18
10.35
123,962
+0.14(+1.37%)
Jul 13, 2021
10.37
10.40
10.17
10.21
142,429
-0.34(-3.22%)
Jul 12, 2021
10.45
10.60
10.13
10.55
275,473
+0.05(+0.48%)
Jul 09, 2021
10.32
10.71
10.17
10.50
311,226
+0.31(+3.04%)
Jul 08, 2021
10.53
10.60
9.930
10.19
284,583
-0.53(-4.94%)
Jul 07, 2021
11.75
11.78
10.72
10.72
173,226
-1.00(-8.53%)
Jul 06, 2021
12.56
12.61
11.62
11.72
140,397
-0.77(-6.16%)
Jul 02, 2021
12.71
12.71
12.33
12.49
84,493
-0.16(-1.26%)
Jul 01, 2021
12.74
12.94
12.33
12.65
193,850
-0.04(-0.32%)
Jun 30, 2021
12.30
12.73
12.01
12.69
125,801
+0.43(+3.51%)
Jun 29, 2021
12.36
12.64
12.18
12.26
105,877
+0.10(+0.82%)
Jun 28, 2021
12.07
12.32
11.90
12.16
178,712
+0.14(+1.16%)
Jun 25, 2021
11.94
12.58
11.71
12.02
2,271,961
+0.05(+0.42%)
Jun 24, 2021
11.11
12.34
10.80
11.97
218,992
+0.92(+8.33%)
Jun 23, 2021
11.11
11.39
10.91
11.05
253,700
-0.06(-0.54%)
Jun 22, 2021
11.01
11.23
10.69
11.11
186,843
+0.07(+0.63%)
Jun 21, 2021
11.07
11.36
11.00
11.04
178,355
-0.02(-0.18%)
Jun 18, 2021
11.00
11.25
10.91
11.06
188,314
+0.07(+0.64%)
Jun 17, 2021
11.10
11.34
10.91
10.99
211,659
-0.21(-1.87%)
Jun 16, 2021
11.61
11.61
11.01
11.20
138,177
-0.46(-3.95%)
Jun 15, 2021
11.95
12.00
11.29
11.66
117,652
-0.27(-2.26%)
Jun 14, 2021
11.93
12.01
11.56
11.93
177,060
+0.00(+0.00%)
Jun 11, 2021
12.16
12.20
11.68
11.93
118,871
-0.16(-1.32%)
Jun 10, 2021
12.02
12.29
11.90
12.09
143,287
+0.16(+1.34%)
Jun 09, 2021
11.95
12.02
11.67
11.93
144,556
-0.02(-0.17%)
Jun 08, 2021
12.15
12.15
11.93
11.95
89,092
-0.19(-1.57%)
Jun 07, 2021
12.24
12.76
11.86
12.14
210,416
-0.08(-0.65%)
Jun 04, 2021
12.42
12.42
11.92
12.22
102,975
-0.01(-0.08%)
Jun 03, 2021
12.80
12.80
12.14
12.23
124,064
-0.51(-4.00%)
Jun 02, 2021
12.06
12.79
11.79
12.74
128,744
+0.70(+5.81%)
Jun 01, 2021
12.07
12.28
12.00
12.04
126,415
+0.00(+0.00%)
May 28, 2021
11.97
12.21
11.80
12.04
84,955
+0.04(+0.33%)
May 27, 2021
12.25
12.25
11.80
12.00
103,921
-0.08(-0.66%)
May 26, 2021
12.19
12.32
12.00
12.08
112,185
-0.01(-0.08%)
May 25, 2021
12.69
12.77
12.00
12.09
193,256
-0.43(-3.43%)
May 24, 2021
12.50
13.08
12.38
12.52
478,355
+0.28(+2.29%)
May 21, 2021
11.12
12.37
10.95
12.24
545,003
+1.29(+11.78%)
May 20, 2021
10.47
11.06
10.37
10.95
140,928
+0.47(+4.48%)
May 19, 2021
10.71
10.72
10.10
10.48
147,508
-0.27(-2.51%)
May 18, 2021
10.87
11.47
10.46
10.75
215,701
-0.14(-1.29%)
May 17, 2021
10.41
11.09
10.26
10.89
288,972
+0.50(+4.81%)
May 14, 2021
9.840
10.60
9.800
10.39
253,688
+0.55(+5.59%)
May 13, 2021
8.930
10.23
8.930
9.840
371,509
+1.08(+12.33%)
May 12, 2021
8.630
8.850
8.380
8.760
275,729
+0.36(+4.29%)
May 11, 2021
8.510
8.630
8.120
8.400
270,630
-0.23(-2.67%)
May 10, 2021
9.250
9.320
8.600
8.630
320,988
-0.65(-7.00%)
May 07, 2021
9.060
9.745
8.750
9.280
685,479
-1.12(-10.77%)
May 06, 2021
10.39
10.62
9.742
10.40
317,466
-0.05(-0.48%)
May 05, 2021
10.67
10.85
10.27
10.45
214,715
-0.21(-2.02%)
May 04, 2021
9.930
11.05
9.930
10.66
595,590
+0.66(+6.65%)
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.