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
)
N/A
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 28, 2021
1.530
1.540
1.410
1.450
2,244,851
-0.06(-3.97%)
May 27, 2021
1.590
1.660
1.500
1.510
1,168,222
-0.07(-4.43%)
May 26, 2021
1.660
1.720
1.540
1.580
900,485
-0.06(-3.66%)
May 25, 2021
1.860
1.860
1.590
1.640
1,611,866
-0.16(-8.89%)
May 24, 2021
2.060
2.060
1.730
1.800
574,695
-0.25(-12.20%)
May 21, 2021
2.240
2.270
2.010
2.050
340,506
-0.16(-7.24%)
May 20, 2021
2.350
2.350
2.000
2.210
234,735
-0.11(-4.74%)
May 19, 2021
2.200
2.340
2.156
2.320
136,355
+0.10(+4.50%)
May 18, 2021
2.100
2.300
2.090
2.220
150,815
+0.06(+2.78%)
May 17, 2021
2.170
2.260
2.090
2.160
113,125
+0.08(+3.85%)
May 14, 2021
2.030
2.140
1.890
2.080
138,819
+0.05(+2.46%)
May 13, 2021
2.150
2.320
2.000
2.030
173,992
-0.10(-4.69%)
May 12, 2021
2.400
2.410
2.130
2.130
187,444
-0.28(-11.62%)
May 11, 2021
2.290
2.480
2.260
2.410
221,076
-0.02(-0.82%)
May 10, 2021
2.850
2.850
2.360
2.430
240,580
-0.38(-13.52%)
May 07, 2021
2.750
2.900
2.720
2.810
110,397
+0.12(+4.46%)
May 06, 2021
2.850
2.920
2.580
2.690
118,324
-0.19(-6.60%)
May 05, 2021
2.950
2.980
2.830
2.880
528,142
-0.03(-1.03%)
May 04, 2021
2.770
2.940
2.680
2.910
171,390
+0.12(+4.30%)
May 03, 2021
2.710
2.860
2.690
2.790
123,080
+0.06(+2.20%)
Apr 30, 2021
2.850
2.950
2.660
2.730
233,200
-0.14(-4.88%)
Apr 29, 2021
2.790
2.920
2.760
2.870
258,460
+0.10(+3.61%)
Apr 28, 2021
2.580
2.800
2.510
2.770
146,573
+0.26(+10.36%)
Apr 27, 2021
2.660
2.730
2.500
2.510
145,370
-0.18(-6.69%)
Apr 26, 2021
2.760
2.870
2.640
2.690
235,965
-0.06(-2.18%)
Apr 23, 2021
2.610
2.800
2.590
2.750
183,400
+0.17(+6.59%)
Apr 22, 2021
2.470
2.620
2.470
2.580
44,981
+0.07(+2.79%)
Apr 21, 2021
2.390
2.620
2.380
2.510
218,672
+0.15(+6.36%)
Apr 20, 2021
2.490
2.490
2.290
2.360
107,159
-0.10(-4.07%)
Apr 19, 2021
2.210
2.500
2.200
2.460
259,993
+0.18(+7.89%)
Apr 16, 2021
2.370
2.386
2.230
2.280
51,600
-0.06(-2.56%)
Apr 15, 2021
2.200
2.360
2.190
2.340
252,124
+0.11(+4.93%)
Apr 14, 2021
2.250
2.320
2.200
2.230
93,366
-0.04(-1.76%)
Apr 13, 2021
2.240
2.280
2.240
2.270
82,248
-0.01(-0.44%)
Apr 12, 2021
2.440
2.450
2.250
2.280
222,928
-0.22(-8.80%)
Apr 09, 2021
2.490
2.500
2.380
2.500
130,800
+0.04(+1.63%)
Apr 08, 2021
2.390
2.480
2.350
2.460
149,695
+0.08(+3.36%)
Apr 07, 2021
2.440
2.480
2.330
2.380
124,984
-0.04(-1.65%)
Apr 06, 2021
2.360
2.425
2.261
2.420
146,312
+0.12(+5.22%)
Apr 05, 2021
2.420
2.455
2.260
2.300
310,927
-0.09(-3.77%)
Apr 01, 2021
2.290
2.390
2.210
2.390
389,600
+0.07(+3.02%)
Mar 31, 2021
2.150
2.590
2.120
2.320
834,346
+0.17(+7.91%)
Mar 30, 2021
2.160
2.160
2.090
2.150
283,726
+0.01(+0.47%)
Mar 29, 2021
2.470
2.480
2.120
2.140
532,636
-0.29(-11.93%)
Mar 26, 2021
2.600
2.960
2.310
2.430
2,244,600
-0.17(-6.54%)
Mar 25, 2021
2.690
2.780
2.540
2.600
279,784
-0.08(-2.99%)
Mar 24, 2021
2.880
3.030
2.650
2.680
268,244
-0.20(-6.94%)
Mar 23, 2021
3.070
3.200
2.870
2.880
382,810
-0.18(-5.88%)
Mar 22, 2021
3.270
3.290
3.050
3.060
238,187
-0.09(-2.86%)
Mar 19, 2021
3.160
3.250
3.100
3.150
229,900
+0.01(+0.32%)
Mar 18, 2021
3.250
3.250
3.070
3.140
210,962
-0.09(-2.79%)
Mar 17, 2021
3.110
3.240
3.030
3.230
324,558
+0.12(+3.86%)
Mar 16, 2021
3.230
3.260
3.080
3.110
174,419
-0.12(-3.72%)
Mar 15, 2021
3.330
3.330
3.160
3.230
600,224
-0.03(-0.92%)
Mar 12, 2021
2.900
3.260
2.900
3.260
388,600
+0.30(+10.14%)
Mar 11, 2021
2.890
3.040
2.870
2.960
236,632
+0.06(+2.07%)
Mar 10, 2021
3.010
3.040
2.850
2.900
374,510
-0.08(-2.68%)
Mar 09, 2021
2.990
3.110
2.930
2.980
229,346
+0.07(+2.41%)
Mar 08, 2021
3.210
3.230
2.900
2.910
407,015
-0.27(-8.49%)
Mar 05, 2021
3.080
3.210
3.020
3.180
667,300
+0.12(+3.92%)
Mar 04, 2021
3.130
3.230
2.970
3.060
543,290
-0.07(-2.24%)
Mar 03, 2021
3.280
3.300
3.130
3.130
449,688
-0.17(-5.15%)
Mar 02, 2021
3.370
3.470
3.300
3.300
353,502
-0.05(-1.49%)
Mar 01, 2021
3.530
3.610
3.340
3.350
508,229
-0.19(-5.37%)
Feb 26, 2021
3.710
3.740
3.330
3.540
482,500
-0.19(-5.09%)
Feb 25, 2021
3.690
3.880
3.530
3.730
850,192
+0.12(+3.32%)
Feb 24, 2021
3.760
3.860
3.610
3.610
330,022
-0.05(-1.37%)
Feb 23, 2021
3.920
3.940
3.650
3.660
382,979
-0.41(-10.07%)
Feb 22, 2021
4.230
4.250
4.030
4.070
184,180
-0.14(-3.33%)
Feb 19, 2021
4.260
4.343
4.160
4.210
218,700
-0.04(-0.94%)
Feb 18, 2021
4.100
4.320
4.000
4.250
337,270
+0.05(+1.19%)
Feb 17, 2021
4.400
4.420
4.110
4.200
190,913
-0.17(-3.89%)
Feb 16, 2021
4.470
4.580
4.230
4.370
439,497
-0.07(-1.58%)
Feb 12, 2021
4.170
4.470
4.090
4.440
718,800
+0.34(+8.29%)
Feb 11, 2021
4.190
4.250
4.020
4.100
201,810
-0.12(-2.84%)
Feb 10, 2021
4.040
4.340
4.010
4.220
706,424
+0.20(+4.98%)
Feb 09, 2021
3.900
4.080
3.770
4.020
469,898
+0.22(+5.79%)
Feb 08, 2021
4.030
4.030
3.770
3.800
567,795
-0.20(-5.00%)
Feb 05, 2021
3.990
4.200
3.820
4.000
961,300
+0.26(+6.95%)
Feb 04, 2021
3.690
3.840
3.680
3.740
605,303
+0.07(+1.91%)
Feb 03, 2021
3.720
3.790
3.650
3.670
146,930
-0.06(-1.61%)
Feb 02, 2021
3.770
3.800
3.650
3.730
144,306
+0.03(+0.81%)
Feb 01, 2021
3.710
3.850
3.680
3.700
162,514
-0.04(-1.07%)
Jan 29, 2021
3.720
3.860
3.710
3.740
230,000
-0.03(-0.80%)
Jan 28, 2021
3.850
3.940
3.700
3.770
210,840
-0.10(-2.58%)
Jan 27, 2021
3.920
4.000
3.810
3.870
228,966
-0.07(-1.78%)
Jan 26, 2021
3.800
4.030
3.760
3.940
277,904
+0.10(+2.60%)
Jan 25, 2021
3.990
3.990
3.740
3.840
222,738
-0.05(-1.29%)
Jan 22, 2021
4.040
4.090
3.720
3.890
473,000
-0.10(-2.51%)
Jan 21, 2021
3.710
4.050
3.670
3.990
555,483
+0.24(+6.40%)
Jan 20, 2021
3.660
3.750
3.530
3.750
413,877
+0.13(+3.59%)
Jan 19, 2021
3.630
3.680
3.570
3.620
212,401
+0.03(+0.84%)
Jan 15, 2021
3.630
3.650
3.520
3.590
152,300
-0.03(-0.83%)
Jan 14, 2021
3.610
3.730
3.600
3.620
178,611
+0.02(+0.56%)
Jan 13, 2021
3.620
3.695
3.600
3.600
101,720
-0.03(-0.83%)
Jan 12, 2021
3.660
3.760
3.610
3.630
183,413
-0.05(-1.36%)
Jan 11, 2021
3.670
3.740
3.630
3.680
110,629
+0.01(+0.27%)
Jan 08, 2021
3.620
3.747
3.600
3.670
191,700
+0.06(+1.66%)
Jan 07, 2021
3.620
3.690
3.580
3.610
164,226
-0.09(-2.43%)
Jan 06, 2021
3.700
3.740
3.600
3.700
120,423
+0.04(+1.09%)
Jan 05, 2021
3.650
3.750
3.640
3.660
126,252
+0.01(+0.27%)
Jan 04, 2021
3.820
3.840
3.630
3.650
162,593
-0.15(-3.95%)
Dec 31, 2020
3.800
3.800
3.800
295,202
+0.10(+2.70%)
Dec 30, 2020
3.650
3.840
3.620
3.700
295,202
+0.09(+2.49%)
Dec 29, 2020
3.630
3.680
3.570
3.610
83,673
-0.04(-1.10%)
Dec 28, 2020
3.700
3.810
3.610
3.650
104,325
-0.04(-1.08%)
Dec 24, 2020
3.670
3.750
3.650
3.690
54,400
-0.01(-0.27%)
Dec 23, 2020
3.650
3.730
3.610
3.700
68,153
+0.06(+1.65%)
Dec 22, 2020
3.630
3.710
3.610
3.640
95,621
+0.00(+0.00%)
Dec 21, 2020
3.710
3.790
3.630
3.640
174,103
-0.01(-0.27%)
Dec 18, 2020
3.750
3.810
3.650
3.650
201,200
-0.10(-2.67%)
Dec 17, 2020
3.800
3.880
3.748
3.750
139,856
-0.02(-0.53%)
Dec 16, 2020
3.780
3.840
3.750
3.770
58,745
+0.00(+0.00%)
Dec 15, 2020
3.800
3.850
3.750
3.770
113,630
-0.01(-0.26%)
Dec 14, 2020
3.850
3.850
3.780
3.780
621,084
-0.08(-2.07%)
Dec 11, 2020
3.730
3.890
3.730
3.860
477,900
+0.07(+1.85%)
Dec 10, 2020
3.790
3.900
3.740
3.790
104,887
+0.00(+0.00%)
Dec 09, 2020
3.830
3.880
3.780
3.790
191,847
-0.02(-0.52%)
Dec 08, 2020
3.810
3.920
3.780
3.810
119,792
+0.00(+0.00%)
Dec 07, 2020
3.820
3.960
3.800
3.810
215,855
-0.01(-0.26%)
Dec 04, 2020
4.000
4.000
3.750
3.820
193,600
-0.15(-3.78%)
Dec 03, 2020
3.820
4.010
3.780
3.970
557,308
+0.13(+3.39%)
Dec 02, 2020
3.970
4.030
3.800
3.840
312,649
-0.19(-4.71%)
Dec 01, 2020
4.050
4.050
3.800
4.030
564,894
-0.02(-0.49%)
Nov 30, 2020
3.790
4.050
3.720
4.050
661,398
+0.25(+6.58%)
Nov 27, 2020
3.940
3.990
3.750
3.800
180,200
-0.20(-5.00%)
Nov 25, 2020
3.870
4.060
3.630
4.000
941,600
+0.00(+0.00%)
Nov 24, 2020
4.000
4.080
3.940
4.000
298,276
+0.05(+1.27%)
Nov 23, 2020
4.250
4.250
3.900
3.950
445,131
-0.30(-7.06%)
Nov 20, 2020
4.130
4.280
4.130
4.250
241,500
+0.13(+3.16%)
Nov 19, 2020
4.080
4.150
4.020
4.120
151,666
+0.08(+1.98%)
Nov 18, 2020
3.950
4.090
3.950
4.040
99,173
+0.05(+1.25%)
Nov 17, 2020
3.950
4.030
3.950
3.990
288,860
-0.01(-0.25%)
Nov 16, 2020
4.000
4.090
3.980
4.000
230,844
+0.00(+0.00%)
Nov 13, 2020
3.900
4.050
3.886
4.000
138,100
+0.08(+2.04%)
Nov 12, 2020
4.000
4.050
3.910
3.920
91,261
-0.03(-0.76%)
Nov 11, 2020
4.000
4.080
3.950
3.950
53,183
-0.05(-1.25%)
Nov 10, 2020
4.000
4.100
3.920
4.000
303,677
+0.00(+0.00%)
Nov 09, 2020
4.140
4.270
3.900
4.000
276,246
-0.14(-3.38%)
Nov 06, 2020
4.240
4.280
4.110
4.140
83,000
-0.14(-3.27%)
Nov 05, 2020
4.390
4.490
4.200
4.280
114,260
-0.11(-2.51%)
Nov 04, 2020
4.300
4.440
4.300
4.390
59,058
+0.07(+1.62%)
Nov 03, 2020
4.240
4.430
4.205
4.320
36,611
+0.08(+1.89%)
Nov 02, 2020
4.230
4.270
4.150
4.240
62,154
+0.09(+2.17%)
Oct 30, 2020
4.120
4.180
4.070
4.150
38,400
-0.03(-0.72%)
Oct 29, 2020
4.090
4.200
4.090
4.180
32,533
+0.04(+0.97%)
Oct 28, 2020
4.220
4.260
4.125
4.140
41,211
-0.12(-2.82%)
Oct 27, 2020
4.240
4.440
4.200
4.260
40,429
-0.05(-1.16%)
Oct 26, 2020
4.240
4.390
4.240
4.310
40,339
+0.03(+0.70%)
Oct 23, 2020
4.400
4.420
4.260
4.280
77,800
-0.09(-2.06%)
Oct 22, 2020
4.320
4.410
4.300
4.370
64,738
+0.06(+1.39%)
Oct 21, 2020
4.470
4.590
4.310
4.310
28,580
-0.13(-2.93%)
Oct 20, 2020
4.420
4.580
4.390
4.440
96,557
+0.01(+0.23%)
Oct 19, 2020
4.460
4.610
4.430
4.430
90,425
-0.05(-1.12%)
Oct 16, 2020
4.400
4.490
4.400
4.480
29,500
+0.04(+0.90%)
Oct 15, 2020
4.470
4.530
4.390
4.440
23,342
+0.03(+0.68%)
Oct 14, 2020
4.470
4.560
4.310
4.410
117,051
-0.07(-1.56%)
Oct 13, 2020
4.660
4.710
4.420
4.480
70,110
-0.13(-2.82%)
Oct 12, 2020
4.600
4.720
4.500
4.610
86,760
-0.02(-0.43%)
Oct 09, 2020
4.510
4.720
4.510
4.630
49,300
+0.11(+2.43%)
Oct 08, 2020
4.460
4.640
4.460
4.520
45,974
+0.06(+1.35%)
Oct 07, 2020
4.520
4.520
4.440
4.460
36,289
-0.01(-0.22%)
Oct 06, 2020
4.410
4.580
4.410
4.470
32,253
+0.03(+0.68%)
Oct 05, 2020
4.470
4.580
4.420
4.440
23,060
-0.03(-0.67%)
Oct 02, 2020
4.360
4.550
4.360
4.470
41,800
+0.11(+2.52%)
Oct 01, 2020
4.520
4.520
4.300
4.360
38,007
-0.13(-2.90%)
Sep 30, 2020
4.340
4.500
4.290
4.490
73,727
+0.22(+5.15%)
Sep 29, 2020
4.300
4.320
4.220
4.270
44,385
-0.01(-0.23%)
Sep 28, 2020
4.280
4.300
4.220
4.280
51,209
-0.02(-0.47%)
Sep 25, 2020
4.220
4.335
4.191
4.300
70,800
+0.08(+1.90%)
Sep 24, 2020
4.350
4.390
4.200
4.220
98,277
-0.12(-2.76%)
Sep 23, 2020
4.670
4.670
4.270
4.340
169,929
-0.41(-8.63%)
Sep 22, 2020
4.460
4.870
4.380
4.750
134,881
+0.29(+6.50%)
Sep 21, 2020
4.390
4.490
4.280
4.460
55,772
+0.09(+2.06%)
Sep 18, 2020
4.250
4.450
4.160
4.370
177,000
+0.05(+1.16%)
Sep 17, 2020
4.280
4.500
4.250
4.320
113,308
-0.05(-1.14%)
Sep 16, 2020
4.460
4.580
4.300
4.370
118,279
-0.16(-3.53%)
Sep 15, 2020
4.650
4.730
4.500
4.530
138,321
-0.18(-3.82%)
Sep 14, 2020
4.510
4.810
4.380
4.710
162,041
+0.13(+2.84%)
Sep 11, 2020
4.400
4.760
4.380
4.580
193,400
+0.15(+3.39%)
Sep 10, 2020
4.250
4.630
4.170
4.430
179,425
+0.18(+4.24%)
Sep 09, 2020
4.190
4.400
4.130
4.250
137,579
+0.06(+1.43%)
Sep 08, 2020
4.130
4.300
4.080
4.190
101,936
+0.01(+0.24%)
Sep 04, 2020
4.120
4.270
4.090
4.180
137,500
+0.00(+0.00%)
Sep 03, 2020
4.100
4.270
4.060
4.180
196,577
+0.04(+0.97%)
Sep 02, 2020
4.280
4.314
4.120
4.140
124,531
-0.19(-4.39%)
Sep 01, 2020
4.230
4.380
4.170
4.330
103,019
+0.09(+2.12%)
Aug 31, 2020
4.150
4.290
4.120
4.240
120,148
+0.06(+1.44%)
Aug 28, 2020
4.250
4.339
4.160
4.180
135,200
-0.03(-0.71%)
Aug 27, 2020
4.080
4.320
4.080
4.210
176,171
+0.04(+0.96%)
Aug 26, 2020
4.280
4.500
4.070
4.170
259,086
-0.12(-2.80%)
Aug 25, 2020
4.060
4.710
4.060
4.290
705,361
+0.22(+5.41%)
Aug 24, 2020
4.340
4.360
4.000
4.070
437,588
-0.33(-7.50%)
Aug 21, 2020
4.460
4.760
4.300
4.400
389,300
-0.14(-3.08%)
Aug 20, 2020
5.350
5.400
4.510
4.540
1,192,011
-0.94(-17.15%)
Aug 19, 2020
6.300
6.840
5.350
5.480
6,551,402
+0.06(+1.11%)
Aug 18, 2020
3.880
5.990
3.850
5.420
5,426,366
+1.27(+30.60%)
Aug 17, 2020
3.980
4.220
3.930
4.150
163,349
+0.24(+6.14%)
Aug 14, 2020
3.600
3.910
3.600
3.910
194,600
+0.31(+8.61%)
Aug 13, 2020
3.750
3.800
3.580
3.600
187,185
-0.18(-4.76%)
Aug 12, 2020
3.800
3.880
3.745
3.780
90,652
-0.05(-1.31%)
Aug 11, 2020
3.905
3.939
3.830
3.830
39,082
-0.04(-1.03%)
Aug 10, 2020
3.940
3.970
3.810
3.870
60,600
-0.07(-1.78%)
Aug 07, 2020
3.840
4.000
3.820
3.940
126,400
+0.10(+2.60%)
Aug 06, 2020
3.770
3.920
3.745
3.840
78,721
+0.07(+1.86%)
Aug 05, 2020
3.830
3.900
3.730
3.770
57,798
-0.03(-0.79%)
Aug 04, 2020
3.660
3.830
3.635
3.800
106,171
+0.20(+5.56%)
Aug 03, 2020
3.750
3.830
3.600
3.600
87,871
-0.15(-4.00%)
Jul 31, 2020
3.620
3.810
3.620
3.750
133,700
+0.12(+3.31%)
Jul 30, 2020
3.630
3.730
3.570
3.630
511,547
+0.03(+0.83%)
Jul 29, 2020
3.610
3.660
3.550
3.600
167,498
+0.01(+0.28%)
Jul 28, 2020
3.700
3.710
3.570
3.590
686,190
-0.11(-2.97%)
Jul 27, 2020
3.940
3.940
3.700
3.700
151,240
-0.15(-3.90%)
Jul 24, 2020
4.010
4.010
3.810
3.850
85,300
-0.08(-2.04%)
Jul 23, 2020
4.330
4.400
3.920
3.930
247,076
-0.34(-7.96%)
Jul 22, 2020
4.590
4.590
4.200
4.270
85,570
-0.37(-7.97%)
Jul 21, 2020
4.340
4.650
4.340
4.640
242,266
+0.33(+7.66%)
Jul 20, 2020
4.280
4.430
4.270
4.310
56,405
-0.01(-0.23%)
Jul 17, 2020
4.220
4.410
4.210
4.320
53,900
+0.11(+2.61%)
Jul 16, 2020
4.270
4.270
4.140
4.210
25,641
-0.04(-0.94%)
Jul 15, 2020
4.260
4.470
4.165
4.250
119,778
+0.03(+0.71%)
Jul 14, 2020
4.270
4.270
4.100
4.220
51,645
-0.06(-1.40%)
Jul 13, 2020
4.200
4.490
4.200
4.280
126,748
+0.08(+1.90%)
Jul 10, 2020
4.020
4.290
4.020
4.200
163,700
+0.18(+4.48%)
Jul 09, 2020
4.040
4.070
4.000
4.020
146,400
-0.01(-0.25%)
Jul 08, 2020
3.950
4.050
3.940
4.030
209,814
+0.08(+2.03%)
Jul 07, 2020
4.110
4.110
3.940
3.950
81,312
-0.16(-3.89%)
Jul 06, 2020
4.110
4.400
4.110
4.110
253,728
+0.01(+0.24%)
Jul 02, 2020
4.000
4.190
3.930
4.100
112,500
+0.19(+4.86%)
Jul 01, 2020
3.930
4.000
3.880
3.910
39,920
-0.02(-0.51%)
Jun 30, 2020
4.060
4.150
3.930
3.930
358,658
-0.09(-2.24%)
Jun 29, 2020
4.000
4.090
3.940
4.020
162,897
+0.02(+0.50%)
Jun 26, 2020
3.960
4.040
3.930
4.000
57,900
+0.05(+1.27%)
Jun 25, 2020
3.930
4.030
3.930
3.950
58,686
+0.01(+0.25%)
Jun 24, 2020
4.010
4.030
3.930
3.940
44,510
-0.06(-1.50%)
Jun 23, 2020
3.980
4.050
3.940
4.000
31,564
+0.02(+0.50%)
Jun 22, 2020
4.020
4.040
3.910
3.980
48,399
-0.06(-1.49%)
Jun 19, 2020
4.000
4.150
4.000
4.040
68,200
+0.04(+1.00%)
Jun 18, 2020
3.940
4.030
3.870
4.000
102,797
+0.03(+0.76%)
Jun 17, 2020
4.000
4.080
3.950
3.970
94,696
-0.05(-1.24%)
Jun 16, 2020
4.010
4.075
3.950
4.020
112,830
+0.05(+1.26%)
Jun 15, 2020
3.980
4.020
3.850
3.970
173,414
-0.01(-0.25%)
Jun 12, 2020
4.055
4.118
3.870
3.980
104,900
-0.04(-1.00%)
Jun 11, 2020
4.300
4.330
3.960
4.020
93,758
-0.19(-4.51%)
Jun 10, 2020
4.460
4.470
4.120
4.210
87,727
-0.19(-4.32%)
Jun 09, 2020
3.990
4.460
3.880
4.400
401,581
+0.48(+12.24%)
Jun 08, 2020
3.920
3.980
3.850
3.920
441,342
+0.00(+0.00%)
Jun 05, 2020
3.980
3.996
3.810
3.920
155,800
+0.08(+2.08%)
Jun 04, 2020
3.730
3.940
3.730
3.840
208,440
+0.10(+2.67%)
Jun 03, 2020
3.720
3.980
3.700
3.740
195,122
+0.03(+0.81%)
Jun 02, 2020
3.740
3.800
3.710
3.710
167,967
-0.01(-0.27%)
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.