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
U.S. Xpress Enterprises Inc Cl A
(NY:
USX
)
6.140
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 30, 2023
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
4.850
5.130
4.730
5.100
408,200
+0.21(+4.29%)
May 28, 2020
4.840
4.990
4.800
4.890
265,378
+0.00(+0.00%)
May 27, 2020
4.940
4.990
4.800
4.890
202,277
+0.05(+1.03%)
May 26, 2020
4.850
4.950
4.720
4.840
272,996
+0.18(+3.86%)
May 22, 2020
4.520
4.720
4.460
4.660
304,100
+0.31(+7.13%)
May 21, 2020
4.140
4.400
4.100
4.350
205,078
+0.20(+4.82%)
May 20, 2020
4.050
4.300
4.050
4.150
229,860
+0.20(+5.06%)
May 19, 2020
3.850
4.150
3.820
3.950
244,777
+0.04(+1.02%)
May 18, 2020
3.860
4.050
3.820
3.910
181,669
+0.24(+6.54%)
May 15, 2020
3.540
3.680
3.420
3.670
263,900
+0.18(+5.16%)
May 14, 2020
3.480
3.680
3.370
3.490
271,440
-0.08(-2.24%)
May 13, 2020
3.800
3.801
3.490
3.570
231,647
-0.25(-6.54%)
May 12, 2020
4.030
4.030
3.810
3.820
196,993
-0.14(-3.54%)
May 11, 2020
4.130
4.169
3.870
3.960
185,078
-0.17(-4.12%)
May 08, 2020
3.950
4.250
3.948
4.130
349,500
+0.28(+7.27%)
May 07, 2020
3.800
3.930
3.760
3.850
205,368
+0.05(+1.32%)
May 06, 2020
4.000
4.080
3.770
3.800
148,418
-0.14(-3.55%)
May 05, 2020
4.010
4.170
3.870
3.940
142,192
+0.00(+0.00%)
May 04, 2020
3.900
4.090
3.840
3.940
138,153
-0.03(-0.76%)
May 01, 2020
4.080
4.210
3.910
3.970
171,200
-0.39(-8.94%)
Apr 30, 2020
4.330
4.590
4.060
4.360
295,706
-0.44(-9.17%)
Apr 29, 2020
4.530
4.880
4.482
4.800
305,736
+0.48(+11.11%)
Apr 28, 2020
4.470
4.470
4.030
4.320
145,749
+0.00(+0.00%)
Apr 27, 2020
3.810
4.370
3.810
4.320
215,177
+0.44(+11.34%)
Apr 24, 2020
3.900
3.950
3.740
3.880
50,100
+0.04(+1.04%)
Apr 23, 2020
3.740
3.890
3.660
3.840
113,743
+0.09(+2.40%)
Apr 22, 2020
3.800
3.900
3.660
3.750
97,481
+0.09(+2.46%)
Apr 21, 2020
3.690
3.760
3.521
3.660
183,062
-0.20(-5.18%)
Apr 20, 2020
3.840
3.960
3.620
3.860
134,141
-0.03(-0.77%)
Apr 17, 2020
3.640
3.910
3.570
3.890
248,300
+0.32(+8.96%)
Apr 16, 2020
3.510
3.570
3.330
3.570
183,899
+0.11(+3.18%)
Apr 15, 2020
3.390
3.533
3.320
3.460
110,922
-0.16(-4.42%)
Apr 14, 2020
3.760
3.840
3.550
3.620
103,819
-0.01(-0.28%)
Apr 13, 2020
3.870
3.870
3.530
3.630
108,011
-0.21(-5.47%)
Apr 09, 2020
3.760
3.970
3.700
3.840
178,100
+0.18(+4.92%)
Apr 08, 2020
3.500
3.720
3.450
3.660
266,913
+0.22(+6.40%)
Apr 07, 2020
3.500
3.510
3.320
3.440
265,541
+0.03(+0.88%)
Apr 06, 2020
3.150
3.440
3.150
3.410
327,935
+0.43(+14.43%)
Apr 03, 2020
3.150
3.150
2.910
2.980
178,000
-0.19(-5.99%)
Apr 02, 2020
3.080
3.260
3.000
3.170
186,457
+0.09(+2.92%)
Apr 01, 2020
3.160
3.270
3.050
3.080
185,740
-0.26(-7.78%)
Mar 31, 2020
3.400
3.490
3.160
3.340
196,159
-0.06(-1.76%)
Mar 30, 2020
3.280
3.400
3.130
3.400
366,806
+0.12(+3.66%)
Mar 27, 2020
3.440
3.570
3.250
3.280
227,500
-0.35(-9.64%)
Mar 26, 2020
3.590
3.780
3.290
3.630
303,080
+0.29(+8.68%)
Mar 25, 2020
2.670
3.890
2.650
3.340
593,992
+0.56(+20.14%)
Mar 24, 2020
2.960
3.010
2.750
2.780
424,154
-0.03(-1.07%)
Mar 23, 2020
3.040
3.180
2.790
2.810
327,470
-0.20(-6.64%)
Mar 20, 2020
3.410
3.410
2.960
3.010
559,400
-0.40(-11.73%)
Mar 19, 2020
3.300
3.550
3.240
3.410
365,716
+0.11(+3.33%)
Mar 18, 2020
3.240
3.450
3.030
3.300
383,936
-0.18(-5.17%)
Mar 17, 2020
3.380
3.660
3.270
3.480
852,252
+0.18(+5.45%)
Mar 16, 2020
3.200
3.490
3.115
3.300
322,555
-0.26(-7.30%)
Mar 13, 2020
3.310
3.570
3.130
3.560
469,800
+0.36(+11.25%)
Mar 12, 2020
3.060
3.210
2.890
3.200
546,211
-0.15(-4.48%)
Mar 11, 2020
3.390
3.560
3.200
3.350
640,064
-0.10(-2.90%)
Mar 10, 2020
3.490
3.590
3.270
3.450
532,580
+0.13(+3.92%)
Mar 09, 2020
3.680
3.770
3.320
3.320
716,480
-0.71(-17.62%)
Mar 06, 2020
3.910
4.110
3.910
4.030
282,900
-0.02(-0.49%)
Mar 05, 2020
4.050
4.106
3.880
4.050
538,550
-0.15(-3.57%)
Mar 04, 2020
4.100
4.270
4.040
4.200
392,952
+0.20(+5.00%)
Mar 03, 2020
4.250
4.260
3.880
4.000
440,727
-0.14(-3.38%)
Mar 02, 2020
4.362
4.362
4.090
4.140
344,874
-0.17(-3.94%)
Feb 28, 2020
4.230
4.450
4.230
4.310
428,100
-0.18(-4.01%)
Feb 27, 2020
4.810
4.840
4.440
4.490
617,859
-0.50(-10.02%)
Feb 26, 2020
5.270
5.360
4.890
4.990
252,058
-0.10(-1.96%)
Feb 25, 2020
5.490
5.500
4.980
5.090
251,113
-0.40(-7.29%)
Feb 24, 2020
5.470
5.630
5.370
5.490
372,128
-0.27(-4.69%)
Feb 21, 2020
5.830
5.830
5.560
5.760
225,900
-0.10(-1.71%)
Feb 20, 2020
5.680
5.890
5.610
5.860
210,782
+0.16(+2.81%)
Feb 19, 2020
5.750
5.810
5.590
5.700
194,921
+0.00(+0.00%)
Feb 18, 2020
5.880
5.880
5.580
5.700
169,170
-0.24(-4.04%)
Feb 14, 2020
6.270
6.360
5.860
5.940
309,900
-0.36(-5.71%)
Feb 13, 2020
6.290
6.440
6.200
6.300
286,773
-0.04(-0.63%)
Feb 12, 2020
6.280
6.470
6.115
6.340
326,461
+0.11(+1.77%)
Feb 11, 2020
6.150
6.400
6.000
6.230
426,345
+0.18(+2.98%)
Feb 10, 2020
6.430
6.490
5.973
6.050
184,524
-0.33(-5.17%)
Feb 07, 2020
6.470
6.520
6.170
6.380
415,000
+0.11(+1.75%)
Feb 06, 2020
6.000
6.470
6.000
6.270
598,803
+0.69(+12.37%)
Feb 05, 2020
5.430
5.670
5.370
5.580
131,931
+0.22(+4.10%)
Feb 04, 2020
5.560
5.850
5.360
5.360
203,005
-0.15(-2.72%)
Feb 03, 2020
5.500
5.650
5.360
5.510
229,243
+0.05(+0.92%)
Jan 31, 2020
6.170
6.170
5.450
5.460
259,600
-0.77(-12.36%)
Jan 30, 2020
5.940
6.250
5.940
6.230
160,589
+0.13(+2.13%)
Jan 29, 2020
5.920
6.120
5.910
6.100
202,093
+0.20(+3.39%)
Jan 28, 2020
5.540
5.980
5.500
5.900
336,803
+0.44(+8.06%)
Jan 27, 2020
5.180
5.580
5.180
5.460
204,526
+0.12(+2.25%)
Jan 24, 2020
5.480
5.600
5.258
5.340
126,000
-0.18(-3.26%)
Jan 23, 2020
5.420
5.610
5.300
5.520
128,991
+0.01(+0.18%)
Jan 22, 2020
5.890
5.930
5.510
5.510
105,059
-0.42(-7.08%)
Jan 21, 2020
6.160
6.200
5.920
5.930
122,170
-0.25(-4.05%)
Jan 17, 2020
6.040
6.190
5.710
6.180
277,200
+0.12(+1.98%)
Jan 16, 2020
6.100
6.240
5.940
6.060
344,490
+0.10(+1.68%)
Jan 15, 2020
5.780
6.080
5.700
5.960
595,925
+0.33(+5.86%)
Jan 14, 2020
5.790
6.000
5.560
5.630
499,576
+0.24(+4.45%)
Jan 13, 2020
5.480
5.520
5.270
5.390
185,282
-0.06(-1.10%)
Jan 10, 2020
5.280
5.584
5.265
5.450
386,200
+0.20(+3.81%)
Jan 09, 2020
5.050
5.310
5.050
5.250
564,854
+0.20(+3.96%)
Jan 08, 2020
4.970
5.100
4.860
5.050
185,616
+0.12(+2.43%)
Jan 07, 2020
4.920
5.080
4.820
4.930
131,442
+0.03(+0.61%)
Jan 06, 2020
4.800
4.940
4.740
4.900
166,817
+0.03(+0.62%)
Jan 03, 2020
5.090
5.220
4.830
4.870
168,800
-0.28(-5.44%)
Jan 02, 2020
5.100
5.250
4.970
5.150
113,075
+0.12(+2.39%)
Dec 31, 2019
4.770
5.070
4.770
5.030
233,600
+0.23(+4.79%)
Dec 30, 2019
5.040
5.065
4.770
4.800
378,392
-0.26(-5.14%)
Dec 27, 2019
5.060
5.140
5.030
5.060
150,600
-0.06(-1.17%)
Dec 26, 2019
5.270
5.300
5.020
5.120
109,114
-0.09(-1.73%)
Dec 24, 2019
5.140
5.390
5.120
5.210
132,400
+0.04(+0.77%)
Dec 23, 2019
5.090
5.270
5.000
5.170
194,597
+0.10(+1.97%)
Dec 20, 2019
4.780
5.095
4.720
5.070
362,900
+0.29(+6.07%)
Dec 19, 2019
5.030
5.160
4.760
4.780
243,220
-0.27(-5.35%)
Dec 18, 2019
4.930
5.080
4.930
5.050
93,860
+0.09(+1.81%)
Dec 17, 2019
4.820
5.000
4.820
4.960
118,773
+0.11(+2.27%)
Dec 16, 2019
5.000
5.120
4.780
4.850
192,342
-0.10(-2.02%)
Dec 13, 2019
5.030
5.080
4.890
4.950
98,000
-0.09(-1.79%)
Dec 12, 2019
4.990
5.280
4.926
5.040
282,934
+0.08(+1.61%)
Dec 11, 2019
5.080
5.140
4.920
4.960
90,447
-0.07(-1.39%)
Dec 10, 2019
4.940
5.100
4.900
5.030
140,922
+0.06(+1.21%)
Dec 09, 2019
4.990
5.200
4.960
4.970
110,089
-0.02(-0.40%)
Dec 06, 2019
5.020
5.280
4.920
4.990
178,900
-0.02(-0.40%)
Dec 05, 2019
4.950
5.060
4.900
5.010
79,577
+0.01(+0.20%)
Dec 04, 2019
4.920
5.050
4.850
5.000
83,122
+0.06(+1.21%)
Dec 03, 2019
4.980
5.030
4.786
4.940
89,944
-0.04(-0.80%)
Dec 02, 2019
4.850
5.040
4.760
4.980
272,148
+0.18(+3.75%)
Nov 29, 2019
4.680
4.890
4.630
4.800
269,000
+0.29(+6.43%)
Nov 27, 2019
4.530
4.540
4.350
4.510
1,217,500
-0.01(-0.22%)
Nov 26, 2019
4.460
4.720
4.420
4.520
153,510
-0.04(-0.88%)
Nov 25, 2019
4.660
4.860
4.530
4.560
1,492,134
-0.10(-2.15%)
Nov 22, 2019
4.550
4.690
4.510
4.660
70,900
+0.12(+2.64%)
Nov 21, 2019
4.610
4.640
4.470
4.540
92,244
-0.06(-1.30%)
Nov 20, 2019
4.550
4.670
4.490
4.600
113,445
-0.04(-0.86%)
Nov 19, 2019
4.550
4.750
4.510
4.640
124,455
+0.04(+0.87%)
Nov 18, 2019
4.890
4.890
4.600
4.600
117,358
-0.35(-7.07%)
Nov 15, 2019
5.150
5.150
4.905
4.950
116,900
-0.15(-2.94%)
Nov 14, 2019
4.950
5.150
4.940
5.100
143,302
+0.12(+2.41%)
Nov 13, 2019
5.020
5.050
4.850
4.980
159,835
-0.11(-2.16%)
Nov 12, 2019
5.120
5.180
4.970
5.090
242,758
+0.02(+0.39%)
Nov 11, 2019
4.850
5.110
4.810
5.070
235,893
+0.18(+3.68%)
Nov 08, 2019
4.780
4.970
4.720
4.890
197,300
+0.21(+4.49%)
Nov 07, 2019
4.640
4.860
4.600
4.680
134,720
+0.08(+1.74%)
Nov 06, 2019
4.630
4.730
4.420
4.600
165,815
-0.09(-1.92%)
Nov 05, 2019
4.360
4.770
4.300
4.690
200,767
+0.24(+5.39%)
Nov 04, 2019
4.790
4.990
4.350
4.450
295,739
-0.33(-6.90%)
Nov 01, 2019
4.390
4.800
4.150
4.780
583,200
-0.41(-7.90%)
Oct 31, 2019
5.060
5.220
4.900
5.190
111,812
+0.08(+1.57%)
Oct 30, 2019
5.270
5.270
4.980
5.110
179,008
-0.18(-3.40%)
Oct 29, 2019
5.290
5.350
5.150
5.290
114,326
-0.08(-1.49%)
Oct 28, 2019
5.510
5.515
5.250
5.370
97,699
-0.10(-1.83%)
Oct 25, 2019
5.360
5.650
5.302
5.470
371,100
+0.04(+0.74%)
Oct 24, 2019
5.460
5.490
5.290
5.430
126,124
-0.02(-0.37%)
Oct 23, 2019
5.140
5.500
5.140
5.450
204,223
+0.25(+4.81%)
Oct 22, 2019
4.930
5.250
4.890
5.200
100,631
+0.23(+4.63%)
Oct 21, 2019
5.020
5.220
4.920
4.970
205,005
-0.01(-0.20%)
Oct 18, 2019
4.890
5.020
4.859
4.980
163,500
+0.05(+1.01%)
Oct 17, 2019
4.980
5.020
4.890
4.930
116,267
+0.02(+0.41%)
Oct 16, 2019
4.770
4.960
4.760
4.910
201,076
+0.12(+2.51%)
Oct 15, 2019
4.780
5.020
4.760
4.790
201,071
+0.03(+0.63%)
Oct 14, 2019
4.640
4.830
4.540
4.760
99,701
+0.04(+0.85%)
Oct 11, 2019
4.460
4.770
4.460
4.720
267,000
+0.36(+8.26%)
Oct 10, 2019
4.350
4.460
4.280
4.360
75,170
+0.07(+1.63%)
Oct 09, 2019
4.330
4.355
4.200
4.290
60,554
+0.01(+0.23%)
Oct 08, 2019
4.340
4.380
4.240
4.280
153,019
-0.15(-3.39%)
Oct 07, 2019
4.400
4.540
4.350
4.430
102,723
-0.04(-0.89%)
Oct 04, 2019
4.510
4.510
4.230
4.470
131,300
+0.03(+0.68%)
Oct 03, 2019
4.440
4.549
4.300
4.440
85,023
-0.05(-1.11%)
Oct 02, 2019
4.680
4.680
4.450
4.490
186,539
-0.26(-5.47%)
Oct 01, 2019
4.840
4.950
4.720
4.750
165,690
-0.07(-1.45%)
Sep 30, 2019
4.850
4.960
4.770
4.820
122,019
-0.02(-0.41%)
Sep 27, 2019
4.930
4.980
4.700
4.840
148,200
-0.07(-1.43%)
Sep 26, 2019
4.730
5.020
4.710
4.910
306,081
+0.12(+2.51%)
Sep 25, 2019
4.630
4.810
4.570
4.790
84,932
+0.13(+2.79%)
Sep 24, 2019
4.790
4.888
4.600
4.660
164,391
-0.17(-3.52%)
Sep 23, 2019
4.800
4.990
4.690
4.830
183,985
-0.03(-0.62%)
Sep 20, 2019
4.820
4.980
4.770
4.860
486,000
+0.04(+0.83%)
Sep 19, 2019
4.750
4.940
4.640
4.820
234,990
+0.09(+1.90%)
Sep 18, 2019
4.580
4.735
4.490
4.730
222,768
+0.12(+2.60%)
Sep 17, 2019
4.640
4.650
4.507
4.610
184,854
-0.08(-1.71%)
Sep 16, 2019
4.950
5.050
4.560
4.690
398,416
-0.37(-7.31%)
Sep 13, 2019
5.190
5.240
5.030
5.060
261,000
-0.09(-1.75%)
Sep 12, 2019
5.170
5.300
4.970
5.150
181,962
-0.07(-1.34%)
Sep 11, 2019
5.250
5.250
5.050
5.220
225,833
+0.04(+0.77%)
Sep 10, 2019
4.740
5.190
4.710
5.180
567,988
+0.42(+8.82%)
Sep 09, 2019
4.550
4.806
4.500
4.760
697,130
+0.24(+5.31%)
Sep 06, 2019
4.610
4.720
4.400
4.520
447,600
-0.06(-1.31%)
Sep 05, 2019
4.340
4.640
4.320
4.580
414,115
+0.40(+9.57%)
Sep 04, 2019
4.020
4.220
4.000
4.180
195,061
+0.22(+5.56%)
Sep 03, 2019
4.170
4.170
3.870
3.960
148,812
-0.24(-5.71%)
Aug 30, 2019
4.050
4.390
3.990
4.200
457,000
+0.19(+4.74%)
Aug 29, 2019
3.880
4.190
3.880
4.010
411,459
+0.22(+5.80%)
Aug 28, 2019
3.700
3.930
3.590
3.790
203,130
+0.07(+1.88%)
Aug 27, 2019
3.580
3.730
3.410
3.720
265,102
+0.16(+4.49%)
Aug 26, 2019
3.510
3.580
3.430
3.560
189,380
+0.08(+2.30%)
Aug 23, 2019
3.700
3.700
3.370
3.480
298,300
-0.13(-3.60%)
Aug 22, 2019
3.810
3.810
3.610
3.610
275,380
-0.16(-4.24%)
Aug 21, 2019
3.820
3.870
3.720
3.770
319,367
-0.01(-0.26%)
Aug 20, 2019
3.720
3.890
3.670
3.780
403,951
+0.08(+2.16%)
Aug 19, 2019
3.780
3.827
3.650
3.700
402,552
+0.01(+0.27%)
Aug 16, 2019
3.660
3.750
3.601
3.690
236,000
+0.07(+1.93%)
Aug 15, 2019
3.780
3.780
3.600
3.620
186,222
-0.23(-5.97%)
Aug 14, 2019
4.000
4.010
3.660
3.850
379,935
-0.22(-5.41%)
Aug 13, 2019
4.130
4.250
4.020
4.070
196,884
-0.07(-1.69%)
Aug 12, 2019
4.230
4.250
4.020
4.140
249,167
-0.11(-2.59%)
Aug 09, 2019
4.450
4.500
4.250
4.250
169,800
-0.25(-5.56%)
Aug 08, 2019
4.420
4.510
4.385
4.500
183,936
+0.09(+2.04%)
Aug 07, 2019
4.180
4.500
4.180
4.410
219,832
+0.12(+2.80%)
Aug 06, 2019
4.440
4.610
4.120
4.290
416,742
-0.15(-3.38%)
Aug 05, 2019
4.510
4.530
4.340
4.440
322,178
-0.21(-4.52%)
Aug 02, 2019
4.690
4.840
4.430
4.650
368,000
-0.24(-4.91%)
Aug 01, 2019
5.070
5.130
4.810
4.890
194,366
-0.20(-3.93%)
Jul 31, 2019
5.120
5.347
4.960
5.090
430,266
-0.04(-0.78%)
Jul 30, 2019
4.910
5.165
4.820
5.130
355,811
+0.13(+2.60%)
Jul 29, 2019
4.810
5.000
4.700
5.000
274,673
+0.20(+4.17%)
Jul 26, 2019
5.050
5.058
4.670
4.800
162,200
-0.22(-4.38%)
Jul 25, 2019
5.040
5.210
4.950
5.020
432,941
-0.06(-1.18%)
Jul 24, 2019
4.670
5.264
4.670
5.080
1,060,086
+0.38(+8.09%)
Jul 23, 2019
4.610
4.750
4.520
4.700
495,406
+0.13(+2.84%)
Jul 22, 2019
4.590
4.705
4.470
4.570
152,190
+0.01(+0.22%)
Jul 19, 2019
4.450
4.600
4.450
4.560
285,600
+0.10(+2.24%)
Jul 18, 2019
4.470
4.520
4.290
4.460
383,970
+0.01(+0.22%)
Jul 17, 2019
4.580
4.660
4.380
4.450
281,996
-0.17(-3.68%)
Jul 16, 2019
4.360
4.790
4.360
4.620
742,713
+0.29(+6.70%)
Jul 15, 2019
4.360
4.420
4.200
4.330
406,998
+0.01(+0.23%)
Jul 12, 2019
4.000
4.420
3.800
4.320
2,128,700
-0.53(-10.93%)
Jul 11, 2019
5.030
5.049
4.780
4.850
418,334
-0.19(-3.77%)
Jul 10, 2019
5.190
5.284
4.976
5.040
348,528
-0.12(-2.33%)
Jul 09, 2019
5.300
5.310
5.100
5.160
461,782
-0.19(-3.55%)
Jul 08, 2019
5.260
5.420
5.170
5.350
186,612
+0.05(+0.94%)
Jul 05, 2019
5.090
5.407
5.030
5.300
364,500
+0.18(+3.52%)
Jul 03, 2019
5.300
5.300
5.080
5.120
133,000
-0.18(-3.40%)
Jul 02, 2019
5.300
5.380
5.080
5.300
245,983
-0.06(-1.12%)
Jul 01, 2019
5.040
5.460
5.000
5.360
358,828
+0.22(+4.28%)
Jun 28, 2019
5.050
5.290
5.040
5.140
606,100
+0.10(+1.98%)
Jun 27, 2019
4.980
5.120
4.960
5.040
174,976
+0.07(+1.41%)
Jun 26, 2019
4.980
5.170
4.890
4.970
222,746
+0.01(+0.20%)
Jun 25, 2019
4.940
4.995
4.870
4.960
140,212
+0.02(+0.40%)
Jun 24, 2019
5.090
5.090
4.910
4.940
196,012
-0.20(-3.89%)
Jun 21, 2019
5.100
5.140
4.970
5.140
258,100
+0.01(+0.19%)
Jun 20, 2019
5.200
5.320
5.090
5.130
163,555
-0.04(-0.77%)
Jun 19, 2019
5.490
5.558
5.105
5.170
242,823
-0.30(-5.48%)
Jun 18, 2019
5.330
5.550
5.300
5.470
115,306
+0.17(+3.21%)
Jun 17, 2019
5.470
5.490
5.270
5.300
118,972
-0.15(-2.75%)
Jun 14, 2019
5.580
5.610
5.380
5.450
111,600
-0.13(-2.33%)
Jun 13, 2019
5.430
5.610
5.430
5.580
139,113
+0.17(+3.14%)
Jun 12, 2019
5.380
5.540
5.310
5.410
141,112
+0.02(+0.37%)
Jun 11, 2019
5.490
5.710
5.370
5.390
147,624
-0.04(-0.74%)
Jun 10, 2019
5.140
5.450
5.140
5.430
167,997
+0.29(+5.64%)
Jun 07, 2019
5.130
5.190
5.010
5.140
113,600
+0.01(+0.19%)
Jun 06, 2019
5.240
5.250
4.920
5.130
255,753
-0.09(-1.72%)
Jun 05, 2019
5.760
5.773
5.160
5.220
259,967
-0.49(-8.58%)
Jun 04, 2019
5.440
5.720
5.410
5.710
189,729
+0.35(+6.53%)
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.