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
Onesmart International Education Group Ltd A ADR
(NY:
ONE
)
1.340
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 29, 2022
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 (%)
May 29, 2020
3.840
3.970
3.680
3.680
538,900
-0.28(-7.07%)
May 28, 2020
4.000
4.090
3.830
3.960
200,266
-0.09(-2.22%)
May 27, 2020
4.200
4.250
3.910
4.050
73,558
-0.06(-1.46%)
May 26, 2020
4.140
4.230
3.850
4.110
188,343
+0.03(+0.74%)
May 22, 2020
3.870
4.120
3.830
4.080
250,700
+0.13(+3.29%)
May 21, 2020
4.030
4.130
3.910
3.950
118,977
-0.10(-2.47%)
May 20, 2020
4.100
4.270
4.040
4.050
100,352
-0.05(-1.22%)
May 19, 2020
4.540
4.540
4.050
4.100
73,939
-0.43(-9.49%)
May 18, 2020
4.430
4.660
4.430
4.530
111,693
+0.11(+2.49%)
May 15, 2020
4.460
4.730
4.320
4.420
89,900
-0.04(-0.90%)
May 14, 2020
4.900
5.040
4.280
4.460
79,274
-0.54(-10.80%)
May 13, 2020
4.950
5.010
4.810
5.000
86,897
+0.07(+1.42%)
May 12, 2020
5.000
5.090
4.880
4.930
131,844
-0.03(-0.60%)
May 11, 2020
4.940
5.040
4.810
4.960
128,945
+0.00(+0.00%)
May 08, 2020
4.860
5.060
4.860
4.960
116,900
+0.04(+0.81%)
May 07, 2020
4.840
4.960
4.760
4.920
97,316
+0.23(+4.90%)
May 06, 2020
4.750
4.810
4.550
4.690
124,527
-0.01(-0.21%)
May 05, 2020
4.490
4.920
4.490
4.700
188,843
+0.15(+3.30%)
May 04, 2020
4.730
4.730
4.440
4.550
141,188
-0.28(-5.80%)
May 01, 2020
4.760
4.990
4.760
4.830
126,500
+0.01(+0.21%)
Apr 30, 2020
4.710
5.110
4.710
4.820
383,280
-0.04(-0.82%)
Apr 29, 2020
4.300
4.980
4.172
4.860
604,797
+0.59(+13.82%)
Apr 28, 2020
4.300
4.300
4.180
4.270
157,054
+0.02(+0.47%)
Apr 27, 2020
3.800
4.300
3.800
4.250
473,599
+0.50(+13.33%)
Apr 24, 2020
3.800
3.840
3.750
3.750
36,700
-0.02(-0.53%)
Apr 23, 2020
3.930
3.930
3.750
3.770
63,851
-0.12(-3.08%)
Apr 22, 2020
3.950
3.970
3.750
3.890
63,027
+0.01(+0.26%)
Apr 21, 2020
3.900
3.940
3.820
3.880
77,244
-0.08(-2.02%)
Apr 20, 2020
3.850
4.000
3.850
3.960
99,346
+0.10(+2.59%)
Apr 17, 2020
4.000
4.000
3.850
3.860
291,300
-0.17(-4.22%)
Apr 16, 2020
3.990
4.120
3.860
4.030
345,382
-0.01(-0.25%)
Apr 15, 2020
4.240
4.250
4.020
4.040
382,290
-0.31(-7.13%)
Apr 14, 2020
4.460
4.580
4.050
4.350
269,914
-0.13(-2.90%)
Apr 13, 2020
4.660
4.810
4.400
4.480
160,747
-0.08(-1.75%)
Apr 09, 2020
4.760
4.870
4.530
4.560
223,000
-0.25(-5.20%)
Apr 08, 2020
4.870
4.960
4.670
4.810
165,486
-0.13(-2.63%)
Apr 07, 2020
5.000
5.000
4.620
4.940
201,152
-0.01(-0.20%)
Apr 06, 2020
5.000
5.150
4.840
4.950
215,680
-0.05(-1.00%)
Apr 03, 2020
5.000
5.140
4.810
5.000
167,300
+0.00(+0.00%)
Apr 02, 2020
4.970
5.190
4.850
5.000
165,816
+0.12(+2.46%)
Apr 01, 2020
5.000
5.230
4.830
4.880
150,306
-0.22(-4.31%)
Mar 31, 2020
5.250
5.400
5.020
5.100
166,322
-0.21(-3.95%)
Mar 30, 2020
5.100
5.350
4.930
5.310
165,910
+0.21(+4.12%)
Mar 27, 2020
4.750
5.150
4.750
5.100
169,600
+0.20(+4.08%)
Mar 26, 2020
4.730
4.980
4.620
4.900
82,176
+0.17(+3.59%)
Mar 25, 2020
4.780
4.830
4.560
4.730
170,146
-0.07(-1.46%)
Mar 24, 2020
4.840
4.970
4.570
4.800
110,302
+0.05(+1.05%)
Mar 23, 2020
4.870
4.940
4.450
4.750
194,720
-0.23(-4.62%)
Mar 20, 2020
4.960
5.300
4.880
4.980
140,500
+0.03(+0.61%)
Mar 19, 2020
4.830
5.200
4.830
4.950
266,623
+0.05(+1.02%)
Mar 18, 2020
4.810
5.230
4.710
4.900
429,811
-0.05(-1.01%)
Mar 17, 2020
4.990
5.070
4.750
4.950
352,989
-0.07(-1.39%)
Mar 16, 2020
5.040
5.150
4.940
5.020
256,771
-0.17(-3.28%)
Mar 13, 2020
5.400
5.460
4.920
5.190
650,100
-0.15(-2.81%)
Mar 12, 2020
5.240
5.600
5.110
5.340
682,048
-0.16(-2.91%)
Mar 11, 2020
5.460
5.565
5.330
5.500
371,742
-0.01(-0.18%)
Mar 10, 2020
5.200
5.590
5.200
5.510
524,915
+0.29(+5.56%)
Mar 09, 2020
4.900
5.340
4.900
5.220
317,483
-0.19(-3.51%)
Mar 06, 2020
5.380
5.550
5.290
5.410
180,300
+0.05(+0.93%)
Mar 05, 2020
5.190
5.510
5.105
5.360
461,708
+0.18(+3.47%)
Mar 04, 2020
5.470
5.600
5.140
5.180
249,285
-0.29(-5.30%)
Mar 03, 2020
5.560
5.630
5.400
5.470
206,672
-0.13(-2.32%)
Mar 02, 2020
5.400
5.660
5.360
5.600
234,775
+0.16(+2.94%)
Feb 28, 2020
5.390
5.450
5.100
5.440
477,900
-0.02(-0.37%)
Feb 27, 2020
5.000
5.510
4.900
5.460
713,979
+0.39(+7.69%)
Feb 26, 2020
5.250
5.580
4.680
5.070
625,738
-0.15(-2.87%)
Feb 25, 2020
4.750
5.490
4.690
5.220
922,109
+0.45(+9.43%)
Feb 24, 2020
4.950
5.000
4.740
4.770
300,248
-0.17(-3.44%)
Feb 21, 2020
5.310
5.310
4.890
4.940
309,200
-0.37(-6.97%)
Feb 20, 2020
5.330
5.370
5.130
5.310
296,629
+0.00(+0.00%)
Feb 19, 2020
5.600
5.770
5.010
5.310
366,602
-0.17(-3.10%)
Feb 18, 2020
5.600
5.600
5.310
5.480
200,525
-0.06(-1.08%)
Feb 14, 2020
5.580
5.600
5.460
5.540
93,800
+0.08(+1.47%)
Feb 13, 2020
5.660
5.670
5.460
5.460
176,912
-0.20(-3.53%)
Feb 12, 2020
5.840
5.840
5.640
5.660
133,830
-0.18(-3.08%)
Feb 11, 2020
5.920
5.950
5.700
5.840
111,665
-0.05(-0.85%)
Feb 10, 2020
5.850
5.960
5.850
5.890
55,978
+0.04(+0.68%)
Feb 07, 2020
5.960
5.960
5.790
5.850
143,700
-0.14(-2.34%)
Feb 06, 2020
5.990
6.000
5.930
5.990
92,145
-0.01(-0.17%)
Feb 05, 2020
6.050
6.120
5.920
6.000
80,857
-0.06(-0.99%)
Feb 04, 2020
5.980
6.350
5.950
6.060
102,539
+0.07(+1.17%)
Feb 03, 2020
5.900
6.060
5.900
5.990
103,800
+0.06(+1.01%)
Jan 31, 2020
6.060
6.090
5.910
5.930
109,600
-0.12(-1.98%)
Jan 30, 2020
6.160
6.160
5.900
6.050
212,047
-0.03(-0.49%)
Jan 29, 2020
6.110
6.180
6.050
6.080
35,854
-0.13(-2.09%)
Jan 28, 2020
6.170
6.280
6.170
6.210
29,157
+0.06(+0.98%)
Jan 27, 2020
6.310
6.310
5.960
6.150
117,095
-0.25(-3.91%)
Jan 24, 2020
6.449
6.449
6.320
6.400
190,900
-0.10(-1.54%)
Jan 23, 2020
6.640
6.740
6.430
6.500
501,283
-0.40(-5.80%)
Jan 22, 2020
6.840
6.940
6.660
6.900
174,498
+0.14(+2.07%)
Jan 21, 2020
6.660
6.780
6.450
6.760
273,696
-0.04(-0.59%)
Jan 17, 2020
6.920
6.950
6.660
6.800
68,000
-0.11(-1.59%)
Jan 16, 2020
6.940
6.970
6.887
6.910
26,792
+0.00(+0.00%)
Jan 15, 2020
6.970
6.980
6.890
6.910
20,338
-0.04(-0.58%)
Jan 14, 2020
6.920
7.020
6.780
6.950
122,878
+0.05(+0.72%)
Jan 13, 2020
6.940
6.950
6.870
6.900
136,949
+0.03(+0.44%)
Jan 10, 2020
6.990
7.000
6.775
6.870
135,500
-0.05(-0.72%)
Jan 09, 2020
7.010
7.010
6.790
6.920
48,167
-0.03(-0.43%)
Jan 08, 2020
6.880
7.030
6.860
6.950
277,906
+0.02(+0.29%)
Jan 07, 2020
6.870
6.960
6.820
6.930
66,660
+0.11(+1.61%)
Jan 06, 2020
6.730
6.940
6.730
6.820
147,057
+0.04(+0.59%)
Jan 03, 2020
6.660
6.800
6.660
6.780
81,200
+0.07(+1.04%)
Jan 02, 2020
6.660
6.780
6.660
6.710
45,980
+0.04(+0.60%)
Dec 31, 2019
6.640
6.780
6.590
6.670
119,900
-0.01(-0.15%)
Dec 30, 2019
6.670
6.770
6.660
6.680
64,042
+0.02(+0.30%)
Dec 27, 2019
6.700
6.780
6.660
6.660
37,200
-0.03(-0.45%)
Dec 26, 2019
6.630
6.790
6.630
6.690
29,475
-0.02(-0.30%)
Dec 24, 2019
6.820
6.820
6.700
6.710
5,000
-0.11(-1.61%)
Dec 23, 2019
6.770
6.950
6.630
6.820
151,326
+0.03(+0.44%)
Dec 20, 2019
6.800
6.900
6.660
6.790
112,000
-0.04(-0.59%)
Dec 19, 2019
6.860
6.870
6.670
6.830
359,495
-0.06(-0.87%)
Dec 18, 2019
6.790
6.920
6.780
6.890
36,482
+0.02(+0.29%)
Dec 17, 2019
6.800
6.920
6.730
6.870
83,359
+0.06(+0.88%)
Dec 16, 2019
7.000
7.020
6.760
6.810
94,901
-0.20(-2.85%)
Dec 13, 2019
7.050
7.070
6.950
7.010
106,700
+0.01(+0.14%)
Dec 12, 2019
6.820
7.010
6.530
7.000
343,364
+0.19(+2.79%)
Dec 11, 2019
6.720
7.010
6.720
6.810
71,856
+0.10(+1.49%)
Dec 10, 2019
6.970
6.970
6.690
6.710
93,661
-0.21(-3.03%)
Dec 09, 2019
7.020
7.080
6.910
6.920
87,157
-0.10(-1.42%)
Dec 06, 2019
7.000
7.070
6.670
7.020
2,193,600
+0.01(+0.14%)
Dec 05, 2019
7.150
7.150
6.980
7.010
57,344
-0.16(-2.23%)
Dec 04, 2019
6.980
7.190
6.950
7.170
329,900
+0.19(+2.72%)
Dec 03, 2019
7.070
7.080
6.970
6.980
55,519
-0.09(-1.27%)
Dec 02, 2019
7.160
7.170
7.040
7.070
99,577
-0.04(-0.56%)
Nov 29, 2019
7.200
7.250
7.075
7.110
133,900
-0.16(-2.20%)
Nov 27, 2019
7.180
7.390
7.140
7.270
273,400
-0.01(-0.14%)
Nov 26, 2019
7.110
7.280
7.060
7.280
179,692
+0.11(+1.53%)
Nov 25, 2019
7.090
7.170
7.050
7.170
88,722
+0.07(+0.99%)
Nov 22, 2019
7.100
7.100
6.950
7.100
112,400
+0.08(+1.14%)
Nov 21, 2019
7.070
7.080
6.970
7.020
215,748
-0.02(-0.28%)
Nov 20, 2019
7.050
7.100
7.000
7.040
142,000
-0.08(-1.12%)
Nov 19, 2019
7.260
7.260
7.090
7.120
83,264
-0.08(-1.11%)
Nov 18, 2019
7.170
7.250
7.090
7.200
114,883
+0.07(+0.98%)
Nov 15, 2019
7.060
7.150
7.030
7.130
68,400
+0.09(+1.28%)
Nov 14, 2019
7.010
7.140
7.010
7.040
105,828
-0.01(-0.14%)
Nov 13, 2019
7.260
7.350
7.010
7.050
118,498
-0.28(-3.82%)
Nov 12, 2019
7.280
7.400
7.240
7.330
474,318
+0.01(+0.14%)
Nov 11, 2019
7.260
7.340
7.230
7.320
324,855
+0.05(+0.69%)
Nov 08, 2019
7.220
7.310
7.170
7.270
86,800
+0.02(+0.28%)
Nov 07, 2019
7.300
7.350
7.180
7.250
173,162
+0.01(+0.14%)
Nov 06, 2019
7.150
7.260
7.050
7.240
117,371
+0.11(+1.54%)
Nov 05, 2019
7.030
7.140
7.020
7.130
54,117
+0.11(+1.57%)
Nov 04, 2019
7.160
7.160
6.950
7.020
134,903
-0.10(-1.40%)
Nov 01, 2019
7.180
7.180
7.060
7.120
47,900
-0.06(-0.84%)
Oct 31, 2019
7.150
7.245
7.090
7.180
78,652
+0.03(+0.42%)
Oct 30, 2019
7.200
7.200
7.030
7.150
93,040
-0.02(-0.28%)
Oct 29, 2019
7.290
7.300
7.080
7.170
48,521
-0.19(-2.58%)
Oct 28, 2019
7.450
7.450
7.350
7.360
100,399
-0.03(-0.41%)
Oct 25, 2019
7.430
7.430
7.280
7.390
34,400
-0.01(-0.14%)
Oct 24, 2019
7.300
7.480
7.300
7.400
167,121
+0.09(+1.23%)
Oct 23, 2019
7.270
7.345
7.270
7.310
23,704
+0.01(+0.14%)
Oct 22, 2019
7.050
7.390
7.050
7.300
232,550
-0.01(-0.14%)
Oct 21, 2019
7.000
7.350
6.990
7.310
131,517
+0.36(+5.18%)
Oct 18, 2019
6.880
6.990
6.861
6.950
54,200
+0.00(+0.00%)
Oct 17, 2019
6.790
6.980
6.730
6.950
72,730
+0.20(+2.96%)
Oct 16, 2019
6.810
6.830
6.640
6.750
75,633
-0.11(-1.60%)
Oct 15, 2019
7.010
7.020
6.720
6.860
160,556
-0.16(-2.28%)
Oct 14, 2019
7.120
7.200
7.010
7.020
271,989
-0.08(-1.13%)
Oct 11, 2019
7.190
7.190
7.100
7.100
141,500
-0.04(-0.56%)
Oct 10, 2019
7.160
7.160
7.040
7.140
114,723
+0.03(+0.42%)
Oct 09, 2019
7.230
7.300
7.070
7.110
393,405
-0.02(-0.28%)
Oct 08, 2019
7.130
7.240
7.080
7.130
189,007
-0.07(-0.97%)
Oct 07, 2019
7.210
7.260
7.120
7.200
134,954
-0.04(-0.55%)
Oct 04, 2019
7.290
7.320
7.230
7.240
111,400
-0.06(-0.82%)
Oct 03, 2019
7.340
7.350
7.250
7.300
96,967
-0.03(-0.41%)
Oct 02, 2019
7.330
7.430
7.230
7.330
137,621
+0.00(+0.00%)
Oct 01, 2019
7.390
7.400
7.250
7.330
119,926
-0.06(-0.81%)
Sep 30, 2019
7.420
7.420
7.245
7.390
87,713
-0.02(-0.27%)
Sep 27, 2019
7.260
7.440
7.230
7.410
172,900
+0.11(+1.51%)
Sep 26, 2019
7.270
7.410
7.210
7.300
108,690
-0.03(-0.41%)
Sep 25, 2019
7.280
7.390
7.250
7.330
99,629
+0.01(+0.14%)
Sep 24, 2019
7.340
7.430
7.250
7.320
113,554
+0.02(+0.27%)
Sep 23, 2019
7.380
7.480
7.280
7.300
91,284
-0.16(-2.14%)
Sep 20, 2019
7.330
7.570
7.280
7.460
191,200
+0.20(+2.75%)
Sep 19, 2019
7.360
7.430
7.240
7.260
98,749
-0.06(-0.82%)
Sep 18, 2019
7.290
7.370
7.250
7.320
74,697
+0.02(+0.27%)
Sep 17, 2019
7.390
7.410
7.250
7.300
96,607
-0.13(-1.75%)
Sep 16, 2019
7.350
7.450
7.260
7.430
95,705
+0.08(+1.09%)
Sep 13, 2019
7.280
7.440
7.230
7.350
219,400
+0.10(+1.38%)
Sep 12, 2019
7.270
7.320
7.190
7.250
39,834
+0.01(+0.14%)
Sep 11, 2019
7.320
7.410
7.085
7.240
74,855
-0.14(-1.90%)
Sep 10, 2019
7.480
7.500
7.350
7.380
109,956
-0.08(-1.07%)
Sep 09, 2019
7.500
7.500
7.350
7.460
59,261
+0.00(+0.00%)
Sep 06, 2019
7.410
7.540
7.180
7.460
123,200
+0.03(+0.40%)
Sep 05, 2019
7.625
7.625
7.370
7.430
81,980
-0.04(-0.54%)
Sep 04, 2019
7.490
7.580
7.260
7.470
53,205
+0.07(+0.95%)
Sep 03, 2019
7.560
7.560
7.250
7.400
38,917
-0.12(-1.60%)
Aug 30, 2019
7.640
7.850
7.410
7.520
116,500
-0.20(-2.59%)
Aug 29, 2019
7.740
7.810
7.670
7.720
156,864
+0.00(+0.00%)
Aug 28, 2019
7.710
7.880
7.650
7.720
161,624
+0.04(+0.52%)
Aug 27, 2019
7.470
7.680
7.470
7.680
157,030
+0.23(+3.09%)
Aug 26, 2019
7.350
7.590
7.270
7.450
192,935
+0.15(+2.05%)
Aug 23, 2019
7.420
7.430
7.260
7.300
49,500
-0.05(-0.68%)
Aug 22, 2019
7.220
7.560
7.220
7.350
90,759
+0.08(+1.10%)
Aug 21, 2019
7.420
7.450
7.140
7.270
210,923
-0.09(-1.22%)
Aug 20, 2019
7.310
7.550
7.250
7.360
252,070
-0.03(-0.41%)
Aug 19, 2019
7.180
7.420
7.180
7.390
180,201
+0.31(+4.38%)
Aug 16, 2019
7.460
7.560
7.030
7.080
226,700
-0.30(-4.07%)
Aug 15, 2019
7.400
7.435
7.190
7.380
234,705
+0.04(+0.54%)
Aug 14, 2019
7.570
7.630
7.310
7.340
99,763
-0.34(-4.43%)
Aug 13, 2019
7.940
7.940
7.530
7.680
211,565
-0.11(-1.41%)
Aug 12, 2019
8.010
8.010
7.740
7.790
92,594
-0.18(-2.26%)
Aug 09, 2019
8.040
8.090
7.860
7.970
43,700
-0.07(-0.87%)
Aug 08, 2019
8.000
8.130
7.850
8.040
285,167
+0.14(+1.77%)
Aug 07, 2019
7.800
7.990
7.530
7.900
170,587
+0.08(+1.02%)
Aug 06, 2019
7.990
7.990
7.630
7.820
139,107
-0.19(-2.37%)
Aug 05, 2019
7.950
8.070
7.710
8.010
186,321
+0.00(+0.00%)
Aug 02, 2019
8.000
8.060
7.700
8.010
187,600
-0.02(-0.25%)
Aug 01, 2019
7.390
8.070
7.210
8.030
339,373
+0.64(+8.66%)
Jul 31, 2019
7.370
7.470
7.090
7.390
110,289
+0.16(+2.21%)
Jul 30, 2019
7.880
7.880
7.120
7.230
141,950
-0.76(-9.51%)
Jul 29, 2019
7.260
8.010
7.085
7.990
254,894
+0.77(+10.66%)
Jul 26, 2019
7.910
7.910
7.160
7.220
212,700
-0.75(-9.41%)
Jul 25, 2019
7.960
8.240
7.890
7.970
43,404
-0.06(-0.75%)
Jul 24, 2019
8.120
8.200
7.948
8.030
47,687
-0.04(-0.50%)
Jul 23, 2019
8.280
8.350
8.030
8.070
55,408
-0.19(-2.30%)
Jul 22, 2019
8.240
8.400
8.150
8.260
117,188
-0.07(-0.84%)
Jul 19, 2019
8.070
8.525
8.010
8.330
68,300
+0.24(+2.97%)
Jul 18, 2019
8.080
8.200
8.020
8.090
55,903
-0.03(-0.37%)
Jul 17, 2019
8.210
8.240
8.060
8.120
65,985
-0.08(-0.98%)
Jul 16, 2019
8.270
8.360
8.030
8.200
62,404
-0.11(-1.32%)
Jul 15, 2019
8.370
8.690
8.110
8.310
174,092
-0.12(-1.42%)
Jul 12, 2019
7.940
8.490
7.700
8.430
122,000
+0.52(+6.57%)
Jul 11, 2019
7.850
8.050
7.710
7.910
32,762
+0.04(+0.51%)
Jul 10, 2019
8.130
8.210
7.810
7.870
38,417
-0.16(-1.99%)
Jul 09, 2019
7.910
8.240
7.890
8.030
74,434
+0.06(+0.75%)
Jul 08, 2019
8.070
8.120
7.888
7.970
36,032
-0.10(-1.24%)
Jul 05, 2019
7.940
8.150
7.850
8.070
58,800
+0.05(+0.62%)
Jul 03, 2019
8.010
8.070
7.990
8.020
10,300
+0.01(+0.12%)
Jul 02, 2019
7.890
8.030
7.890
8.010
108,558
+0.10(+1.26%)
Jul 01, 2019
8.040
8.230
7.860
7.910
175,511
-0.05(-0.63%)
Jun 28, 2019
7.880
7.980
7.820
7.960
28,700
+0.08(+1.02%)
Jun 27, 2019
7.990
8.040
7.825
7.880
91,447
-0.08(-1.01%)
Jun 26, 2019
7.920
8.040
7.710
7.960
93,289
+0.09(+1.14%)
Jun 25, 2019
7.860
7.970
7.750
7.870
62,305
-0.03(-0.38%)
Jun 24, 2019
7.880
8.000
7.800
7.900
79,303
+0.05(+0.64%)
Jun 21, 2019
7.740
7.950
7.520
7.850
67,300
+0.06(+0.77%)
Jun 20, 2019
8.070
8.190
7.340
7.790
296,835
-0.19(-2.38%)
Jun 19, 2019
8.120
8.300
7.920
7.980
95,644
-0.15(-1.85%)
Jun 18, 2019
8.190
8.370
8.000
8.130
92,927
+0.04(+0.49%)
Jun 17, 2019
8.140
8.230
7.940
8.090
68,581
-0.01(-0.12%)
Jun 14, 2019
8.010
8.190
8.010
8.100
69,200
-0.01(-0.12%)
Jun 13, 2019
8.450
8.480
8.090
8.110
67,821
-0.34(-4.02%)
Jun 12, 2019
8.250
8.490
7.970
8.450
223,322
+0.14(+1.68%)
Jun 11, 2019
8.300
8.310
8.070
8.310
113,690
+0.18(+2.21%)
Jun 10, 2019
7.990
8.180
7.990
8.130
145,515
+0.15(+1.88%)
Jun 07, 2019
7.770
8.040
7.770
7.980
58,700
+0.21(+2.70%)
Jun 06, 2019
7.600
7.870
7.600
7.770
68,963
+0.11(+1.44%)
Jun 05, 2019
7.630
7.780
7.430
7.660
81,948
-0.02(-0.26%)
Jun 04, 2019
7.700
7.950
7.500
7.680
100,439
-0.08(-1.03%)
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.