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
)
N/A
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 28, 2021
11.23
11.32
10.91
11.24
138,999
+0.18(+1.63%)
May 27, 2021
11.13
11.29
11.03
11.06
139,351
+0.10(+0.91%)
May 26, 2021
10.73
10.98
10.50
10.96
127,139
+0.18(+1.67%)
May 25, 2021
11.09
11.39
10.78
10.78
162,536
-0.33(-2.97%)
May 24, 2021
11.03
11.39
11.00
11.11
166,945
+0.11(+1.00%)
May 21, 2021
10.97
11.07
10.75
11.00
195,354
+0.17(+1.57%)
May 20, 2021
10.80
11.03
10.61
10.83
290,781
+0.07(+0.65%)
May 19, 2021
10.65
10.78
10.29
10.76
155,345
+0.01(+0.09%)
May 18, 2021
11.10
11.10
10.66
10.75
170,498
-0.27(-2.45%)
May 17, 2021
11.15
11.23
10.93
11.02
104,912
-0.19(-1.69%)
May 14, 2021
11.03
11.25
11.03
11.21
152,155
+0.27(+2.47%)
May 13, 2021
10.56
11.05
10.56
10.94
135,055
+0.40(+3.80%)
May 12, 2021
11.04
11.23
10.53
10.54
193,382
-0.48(-4.36%)
May 11, 2021
10.99
11.28
10.88
11.02
195,800
-0.16(-1.43%)
May 10, 2021
11.23
11.42
11.09
11.18
187,921
+0.06(+0.54%)
May 07, 2021
10.84
11.14
10.61
11.12
337,496
+0.39(+3.63%)
May 06, 2021
10.81
10.95
10.40
10.73
180,793
-0.06(-0.56%)
May 05, 2021
10.74
10.92
10.51
10.79
191,343
+0.17(+1.60%)
May 04, 2021
10.47
10.89
10.33
10.62
206,829
+0.04(+0.38%)
May 03, 2021
10.32
10.80
10.24
10.58
250,752
+0.34(+3.32%)
Apr 30, 2021
10.30
10.48
10.12
10.24
260,800
-0.19(-1.82%)
Apr 29, 2021
10.17
10.47
10.05
10.43
204,376
+0.43(+4.30%)
Apr 28, 2021
9.950
10.18
9.730
10.00
247,347
+0.08(+0.81%)
Apr 27, 2021
9.670
10.09
9.510
9.920
244,951
+0.32(+3.33%)
Apr 26, 2021
9.940
9.940
9.455
9.600
443,480
-0.43(-4.29%)
Apr 23, 2021
9.000
10.22
8.300
10.03
735,400
+0.24(+2.45%)
Apr 22, 2021
10.19
10.35
9.700
9.790
607,742
-0.45(-4.39%)
Apr 21, 2021
10.61
10.77
10.19
10.24
344,517
-0.34(-3.21%)
Apr 20, 2021
10.99
11.13
10.41
10.58
192,406
-0.39(-3.56%)
Apr 19, 2021
11.18
11.23
10.85
10.97
258,899
-0.24(-2.14%)
Apr 16, 2021
11.40
11.86
11.13
11.21
183,400
-0.07(-0.62%)
Apr 15, 2021
11.08
11.28
10.91
11.28
210,939
+0.19(+1.71%)
Apr 14, 2021
11.13
11.21
10.94
11.09
236,974
-0.13(-1.16%)
Apr 13, 2021
11.63
11.63
11.16
11.22
222,444
-0.52(-4.43%)
Apr 12, 2021
11.56
11.96
11.55
11.74
195,994
+0.10(+0.86%)
Apr 09, 2021
11.31
11.98
11.23
11.64
247,300
+0.45(+4.02%)
Apr 08, 2021
11.35
11.49
11.00
11.19
242,127
-0.21(-1.84%)
Apr 07, 2021
11.89
11.89
11.33
11.40
293,220
-0.29(-2.48%)
Apr 06, 2021
11.86
12.17
11.62
11.69
375,391
-0.25(-2.09%)
Apr 05, 2021
12.08
12.19
11.88
11.94
413,462
+0.04(+0.34%)
Apr 01, 2021
11.75
12.00
11.48
11.90
254,700
+0.15(+1.28%)
Mar 31, 2021
12.02
12.33
11.65
11.75
535,965
-0.13(-1.09%)
Mar 30, 2021
11.41
11.96
11.37
11.88
281,590
+0.44(+3.85%)
Mar 29, 2021
11.50
12.05
11.14
11.44
361,727
-0.10(-0.87%)
Mar 26, 2021
10.88
11.68
10.88
11.54
255,200
+0.79(+7.35%)
Mar 25, 2021
10.49
10.95
10.33
10.75
233,073
+0.13(+1.22%)
Mar 24, 2021
10.62
11.16
10.58
10.62
202,245
+0.18(+1.72%)
Mar 23, 2021
10.95
11.14
10.32
10.44
200,271
-0.55(-5.00%)
Mar 22, 2021
11.30
11.39
10.91
10.99
218,923
-0.24(-2.14%)
Mar 19, 2021
11.52
11.64
11.16
11.23
638,400
-0.27(-2.35%)
Mar 18, 2021
11.30
11.83
11.28
11.50
501,337
+0.18(+1.59%)
Mar 17, 2021
10.94
11.37
10.75
11.32
348,094
+0.37(+3.38%)
Mar 16, 2021
10.96
11.12
10.66
10.95
159,699
-0.02(-0.18%)
Mar 15, 2021
11.50
11.66
10.82
10.97
300,260
-0.42(-3.69%)
Mar 12, 2021
11.25
11.44
11.17
11.39
644,800
+0.21(+1.88%)
Mar 11, 2021
10.97
11.24
10.83
11.18
371,902
+0.22(+2.01%)
Mar 10, 2021
10.88
11.04
10.75
10.96
337,978
+0.32(+3.01%)
Mar 09, 2021
10.57
10.87
10.50
10.64
297,839
+0.21(+2.01%)
Mar 08, 2021
10.25
10.75
10.22
10.43
309,262
+0.18(+1.76%)
Mar 05, 2021
10.27
10.29
9.650
10.25
331,800
+0.16(+1.59%)
Mar 04, 2021
11.03
11.03
9.960
10.09
761,946
-0.22(-2.13%)
Mar 03, 2021
9.900
10.70
9.900
10.31
558,548
+0.42(+4.25%)
Mar 02, 2021
10.00
10.20
9.830
9.890
372,471
+0.05(+0.51%)
Mar 01, 2021
9.580
10.03
9.500
9.840
291,922
+0.59(+6.38%)
Feb 26, 2021
9.470
9.620
9.170
9.250
264,900
-0.17(-1.80%)
Feb 25, 2021
9.590
9.810
9.385
9.420
299,438
-0.17(-1.77%)
Feb 24, 2021
9.540
9.800
9.410
9.590
266,947
+0.19(+2.02%)
Feb 23, 2021
9.710
9.710
9.100
9.400
326,585
-0.31(-3.19%)
Feb 22, 2021
9.520
10.24
9.410
9.710
604,325
+0.12(+1.25%)
Feb 19, 2021
9.580
9.700
9.460
9.590
247,400
+0.09(+0.95%)
Feb 18, 2021
9.500
9.650
9.140
9.500
243,241
+0.00(+0.00%)
Feb 17, 2021
9.600
9.680
9.010
9.500
372,049
-0.06(-0.63%)
Feb 16, 2021
9.610
9.750
9.300
9.560
494,833
+0.21(+2.25%)
Feb 12, 2021
9.370
9.540
9.305
9.350
203,500
+0.07(+0.75%)
Feb 11, 2021
9.510
9.560
8.960
9.280
356,114
-0.16(-1.69%)
Feb 10, 2021
9.530
9.800
9.150
9.440
441,508
-0.05(-0.53%)
Feb 09, 2021
9.000
9.550
9.000
9.490
545,299
+0.62(+6.99%)
Feb 08, 2021
8.520
8.970
8.500
8.870
393,483
+0.36(+4.23%)
Feb 05, 2021
8.510
8.720
8.270
8.510
419,600
+0.07(+0.83%)
Feb 04, 2021
7.950
8.500
7.870
8.440
502,680
+0.64(+8.21%)
Feb 03, 2021
7.720
7.920
7.480
7.800
305,920
+0.11(+1.43%)
Feb 02, 2021
7.590
7.940
7.490
7.690
446,630
+0.19(+2.53%)
Feb 01, 2021
6.990
7.520
6.930
7.500
541,330
+0.75(+11.11%)
Jan 29, 2021
7.390
7.390
6.540
6.750
691,200
-0.18(-2.60%)
Jan 28, 2021
7.120
7.300
6.820
6.930
348,890
-0.14(-1.98%)
Jan 27, 2021
7.520
7.520
7.020
7.070
383,145
-0.48(-6.36%)
Jan 26, 2021
7.890
7.890
7.520
7.550
241,097
-0.28(-3.58%)
Jan 25, 2021
7.950
8.090
7.800
7.830
278,973
-0.26(-3.21%)
Jan 22, 2021
8.180
8.240
7.530
8.090
912,500
-0.78(-8.79%)
Jan 21, 2021
8.030
9.650
7.920
8.870
2,038,607
+0.90(+11.29%)
Jan 20, 2021
7.760
8.115
7.657
7.970
240,046
+0.18(+2.31%)
Jan 19, 2021
7.420
7.990
7.330
7.790
312,270
+0.46(+6.28%)
Jan 15, 2021
7.070
7.520
6.880
7.330
404,100
+0.14(+1.95%)
Jan 14, 2021
6.970
7.420
6.970
7.190
322,364
+0.24(+3.45%)
Jan 13, 2021
7.030
7.066
6.870
6.950
141,009
-0.08(-1.14%)
Jan 12, 2021
6.690
7.130
6.690
7.030
384,477
+0.08(+1.15%)
Jan 11, 2021
7.230
7.290
6.830
6.950
257,937
-0.28(-3.87%)
Jan 08, 2021
7.250
7.370
7.215
7.230
174,600
+0.00(+0.00%)
Jan 07, 2021
7.290
7.360
7.060
7.230
221,462
+0.10(+1.40%)
Jan 06, 2021
6.830
7.450
6.830
7.130
451,605
+0.38(+5.63%)
Jan 05, 2021
6.620
6.840
6.470
6.750
223,925
+0.13(+1.96%)
Jan 04, 2021
6.900
6.960
6.600
6.620
199,571
-0.22(-3.22%)
Dec 31, 2020
6.840
6.840
6.840
281,632
+0.10(+1.48%)
Dec 30, 2020
6.840
6.880
6.670
6.740
281,632
-0.05(-0.74%)
Dec 29, 2020
6.910
7.000
6.760
6.790
250,412
-0.08(-1.16%)
Dec 28, 2020
7.000
7.000
6.600
6.870
277,148
-0.06(-0.87%)
Dec 24, 2020
7.010
7.060
6.820
6.930
115,100
-0.03(-0.43%)
Dec 23, 2020
6.980
7.150
6.930
6.960
265,016
+0.04(+0.58%)
Dec 22, 2020
6.920
6.980
6.780
6.920
163,168
+0.01(+0.14%)
Dec 21, 2020
6.850
7.000
6.750
6.910
179,968
-0.01(-0.14%)
Dec 18, 2020
6.830
7.170
6.800
6.920
317,800
+0.07(+1.02%)
Dec 17, 2020
6.880
6.952
6.780
6.850
145,678
+0.02(+0.29%)
Dec 16, 2020
6.930
6.980
6.800
6.830
211,281
-0.06(-0.87%)
Dec 15, 2020
6.800
6.945
6.670
6.890
229,762
+0.07(+1.03%)
Dec 14, 2020
7.130
7.160
6.790
6.820
414,014
-0.30(-4.21%)
Dec 11, 2020
7.130
7.220
7.010
7.120
187,500
-0.01(-0.14%)
Dec 10, 2020
6.960
7.200
6.870
7.130
492,603
+0.14(+2.00%)
Dec 09, 2020
7.260
7.390
6.970
6.990
761,102
-0.21(-2.92%)
Dec 08, 2020
7.210
7.590
7.130
7.200
363,188
+0.02(+0.28%)
Dec 07, 2020
7.140
7.200
6.730
7.180
386,970
+0.09(+1.27%)
Dec 04, 2020
7.000
7.110
6.620
7.090
697,300
+0.17(+2.46%)
Dec 03, 2020
7.340
7.350
6.910
6.920
411,879
-0.43(-5.85%)
Dec 02, 2020
7.690
7.690
7.230
7.350
276,492
-0.28(-3.67%)
Dec 01, 2020
7.570
7.700
7.450
7.630
300,426
+0.13(+1.73%)
Nov 30, 2020
7.720
7.760
7.410
7.500
241,858
-0.23(-2.98%)
Nov 27, 2020
7.710
7.800
7.530
7.730
126,200
+0.02(+0.26%)
Nov 25, 2020
7.770
7.855
7.490
7.710
244,500
-0.06(-0.77%)
Nov 24, 2020
7.670
7.960
7.400
7.770
389,459
+0.06(+0.78%)
Nov 23, 2020
8.230
8.350
7.350
7.710
919,769
-0.46(-5.63%)
Nov 20, 2020
8.140
8.270
8.050
8.170
187,900
-0.03(-0.37%)
Nov 19, 2020
7.960
8.210
7.800
8.200
266,758
+0.20(+2.50%)
Nov 18, 2020
7.840
8.210
7.840
8.000
438,513
+0.12(+1.52%)
Nov 17, 2020
7.860
7.950
7.490
7.880
201,087
-0.11(-1.38%)
Nov 16, 2020
7.830
8.037
7.789
7.990
275,017
+0.23(+2.96%)
Nov 13, 2020
7.400
7.820
7.400
7.760
279,300
+0.47(+6.45%)
Nov 12, 2020
7.450
7.650
7.230
7.290
186,279
-0.29(-3.83%)
Nov 11, 2020
7.740
7.740
7.250
7.580
416,703
-0.14(-1.81%)
Nov 10, 2020
7.380
7.780
7.263
7.720
343,155
+0.42(+5.75%)
Nov 09, 2020
7.790
7.870
7.130
7.300
427,073
-0.02(-0.27%)
Nov 06, 2020
7.390
7.390
7.080
7.320
278,800
-0.02(-0.27%)
Nov 05, 2020
7.230
7.500
7.160
7.340
291,404
+0.05(+0.69%)
Nov 04, 2020
7.170
7.570
7.030
7.290
276,772
-0.12(-1.62%)
Nov 03, 2020
7.050
7.700
7.050
7.410
353,540
+0.47(+6.77%)
Nov 02, 2020
7.090
7.140
6.720
6.940
487,251
-0.27(-3.74%)
Oct 30, 2020
6.790
7.270
6.790
7.210
841,100
+0.63(+9.57%)
Oct 29, 2020
6.450
6.910
6.270
6.580
848,092
+0.13(+2.02%)
Oct 28, 2020
6.350
6.570
6.180
6.450
744,131
-0.06(-0.92%)
Oct 27, 2020
6.650
6.830
6.450
6.510
448,019
-0.21(-3.12%)
Oct 26, 2020
7.090
7.190
6.460
6.720
1,144,277
-0.36(-5.08%)
Oct 23, 2020
7.800
8.050
7.020
7.080
1,667,500
-2.25(-24.12%)
Oct 22, 2020
9.440
9.450
9.180
9.330
498,122
+0.01(+0.11%)
Oct 21, 2020
9.400
9.740
9.270
9.320
313,480
+0.06(+0.65%)
Oct 20, 2020
9.140
9.500
8.960
9.260
257,447
+0.12(+1.31%)
Oct 19, 2020
10.21
10.32
9.130
9.140
548,826
-0.92(-9.15%)
Oct 16, 2020
10.79
10.85
10.03
10.06
371,200
-0.86(-7.88%)
Oct 15, 2020
10.31
11.28
10.10
10.92
755,246
+0.93(+9.31%)
Oct 14, 2020
10.35
10.49
9.970
9.990
256,344
-0.36(-3.48%)
Oct 13, 2020
9.970
10.50
9.885
10.35
183,282
+0.30(+2.99%)
Oct 12, 2020
9.930
10.22
9.850
10.05
317,284
+0.11(+1.11%)
Oct 09, 2020
9.930
10.22
9.820
9.940
133,200
+0.22(+2.26%)
Oct 08, 2020
9.600
10.00
9.585
9.720
233,837
+0.17(+1.78%)
Oct 07, 2020
9.270
9.740
9.270
9.550
257,713
+0.38(+4.14%)
Oct 06, 2020
9.070
9.371
8.950
9.170
216,566
+0.20(+2.23%)
Oct 05, 2020
8.610
9.010
8.600
8.970
219,639
+0.39(+4.55%)
Oct 02, 2020
8.170
8.780
8.058
8.580
192,500
+0.20(+2.39%)
Oct 01, 2020
8.220
8.410
8.160
8.380
123,929
+0.12(+1.45%)
Sep 30, 2020
8.440
8.580
8.250
8.260
238,029
-0.14(-1.67%)
Sep 29, 2020
8.500
8.610
8.390
8.400
125,101
-0.16(-1.87%)
Sep 28, 2020
8.390
8.719
8.390
8.560
169,643
+0.31(+3.76%)
Sep 25, 2020
8.000
8.380
8.000
8.250
259,600
+0.20(+2.48%)
Sep 24, 2020
8.030
8.340
7.880
8.050
252,247
-0.06(-0.74%)
Sep 23, 2020
7.750
8.200
7.750
8.110
381,345
+0.40(+5.19%)
Sep 22, 2020
7.790
7.840
7.450
7.710
168,318
-0.09(-1.15%)
Sep 21, 2020
7.620
7.860
7.310
7.800
347,212
-0.03(-0.38%)
Sep 18, 2020
7.980
8.100
7.690
7.830
775,700
-0.16(-2.00%)
Sep 17, 2020
8.190
8.250
7.960
7.990
310,786
-0.41(-4.88%)
Sep 16, 2020
8.400
8.550
8.290
8.400
309,472
+0.04(+0.48%)
Sep 15, 2020
8.200
8.600
8.180
8.360
263,785
+0.21(+2.58%)
Sep 14, 2020
8.580
8.580
7.870
8.150
548,288
-0.37(-4.34%)
Sep 11, 2020
9.210
9.210
8.390
8.520
385,700
-0.58(-6.37%)
Sep 10, 2020
9.530
9.750
8.970
9.100
376,896
-0.42(-4.41%)
Sep 09, 2020
9.100
9.600
9.100
9.520
288,698
+0.49(+5.43%)
Sep 08, 2020
8.890
9.200
8.570
9.030
540,148
+0.12(+1.35%)
Sep 04, 2020
9.040
9.190
8.660
8.910
268,700
-0.11(-1.22%)
Sep 03, 2020
9.330
9.390
8.870
9.020
527,631
-0.37(-3.94%)
Sep 02, 2020
9.670
9.760
9.230
9.390
546,672
-0.32(-3.30%)
Sep 01, 2020
9.400
9.790
9.150
9.710
343,621
+0.14(+1.46%)
Aug 31, 2020
10.12
10.25
9.320
9.570
509,623
-0.52(-5.15%)
Aug 28, 2020
10.12
10.37
9.940
10.09
456,200
-0.03(-0.30%)
Aug 27, 2020
10.12
10.33
10.03
10.12
221,595
+0.05(+0.50%)
Aug 26, 2020
10.27
10.38
10.01
10.07
350,892
-0.20(-1.95%)
Aug 25, 2020
11.15
11.25
10.17
10.27
601,215
-0.85(-7.64%)
Aug 24, 2020
10.77
11.17
10.65
11.12
614,200
+0.35(+3.25%)
Aug 21, 2020
10.81
11.01
10.53
10.77
334,300
-0.19(-1.73%)
Aug 20, 2020
10.50
11.05
10.40
10.96
292,376
+0.30(+2.81%)
Aug 19, 2020
10.40
11.09
10.29
10.66
456,115
+0.26(+2.50%)
Aug 18, 2020
10.68
10.76
10.16
10.40
589,914
-0.37(-3.44%)
Aug 17, 2020
11.25
11.34
10.61
10.77
624,754
-0.21(-1.91%)
Aug 14, 2020
10.69
11.00
10.55
10.98
739,500
+0.29(+2.71%)
Aug 13, 2020
10.58
10.83
10.42
10.69
726,412
+0.22(+2.10%)
Aug 12, 2020
10.64
10.77
10.35
10.47
681,631
+0.16(+1.55%)
Aug 11, 2020
10.08
10.69
10.01
10.31
779,454
+0.42(+4.25%)
Aug 10, 2020
9.450
10.47
9.425
9.890
1,360,600
+0.49(+5.21%)
Aug 07, 2020
9.070
9.540
9.070
9.400
761,100
+0.34(+3.75%)
Aug 06, 2020
9.550
9.550
8.840
9.060
374,083
-0.45(-4.73%)
Aug 05, 2020
9.470
9.660
9.280
9.510
494,443
+0.18(+1.93%)
Aug 04, 2020
9.320
9.720
9.260
9.330
415,961
+0.08(+0.86%)
Aug 03, 2020
9.410
9.980
9.085
9.250
556,697
+0.09(+0.98%)
Jul 31, 2020
9.980
10.11
9.030
9.160
862,900
-0.67(-6.82%)
Jul 30, 2020
9.000
10.34
8.840
9.830
1,870,948
+1.05(+11.96%)
Jul 29, 2020
8.050
8.790
7.430
8.780
1,960,830
+1.97(+28.93%)
Jul 28, 2020
7.090
7.090
6.720
6.810
286,097
-0.20(-2.85%)
Jul 27, 2020
7.090
7.160
6.870
7.010
291,067
-0.07(-0.99%)
Jul 24, 2020
7.190
7.390
7.050
7.080
186,600
-0.16(-2.21%)
Jul 23, 2020
7.340
7.630
7.210
7.240
416,985
-0.09(-1.23%)
Jul 22, 2020
7.300
7.550
7.300
7.330
638,340
+0.13(+1.81%)
Jul 21, 2020
6.730
7.480
6.700
7.200
1,845,508
+0.57(+8.60%)
Jul 20, 2020
6.590
6.770
6.530
6.630
156,991
+0.03(+0.45%)
Jul 17, 2020
6.610
6.721
6.520
6.600
191,000
+0.01(+0.15%)
Jul 16, 2020
6.330
6.710
6.330
6.590
335,473
+0.15(+2.33%)
Jul 15, 2020
6.480
6.550
6.350
6.440
213,992
+0.11(+1.74%)
Jul 14, 2020
6.140
6.360
6.070
6.330
152,063
+0.18(+2.93%)
Jul 13, 2020
6.420
6.430
6.080
6.150
284,130
-0.26(-4.06%)
Jul 10, 2020
6.240
6.520
6.226
6.410
269,100
+0.21(+3.39%)
Jul 09, 2020
5.830
6.440
5.830
6.200
221,562
+0.09(+1.47%)
Jul 08, 2020
6.390
6.610
5.980
6.110
412,861
-0.30(-4.68%)
Jul 07, 2020
6.360
6.540
6.260
6.410
512,674
+0.08(+1.26%)
Jul 06, 2020
6.220
6.370
6.140
6.330
320,492
+0.19(+3.09%)
Jul 02, 2020
5.900
6.150
5.890
6.140
181,700
+0.33(+5.68%)
Jul 01, 2020
6.030
6.120
5.740
5.810
156,387
-0.19(-3.17%)
Jun 30, 2020
5.750
6.031
5.750
6.000
191,809
+0.17(+2.92%)
Jun 29, 2020
6.050
6.100
5.650
5.830
189,020
-0.16(-2.67%)
Jun 26, 2020
5.790
6.020
5.720
5.990
364,300
+0.13(+2.22%)
Jun 25, 2020
5.770
5.880
5.620
5.860
123,833
+0.06(+1.03%)
Jun 24, 2020
5.800
5.980
5.770
5.800
110,503
-0.18(-3.01%)
Jun 23, 2020
5.960
6.080
5.880
5.980
170,253
+0.11(+1.87%)
Jun 22, 2020
5.770
5.910
5.690
5.870
115,162
+0.07(+1.21%)
Jun 19, 2020
5.910
6.015
5.710
5.800
278,300
-0.11(-1.86%)
Jun 18, 2020
5.740
6.000
5.650
5.910
163,038
+0.08(+1.37%)
Jun 17, 2020
5.650
5.870
5.530
5.830
130,840
+0.19(+3.37%)
Jun 16, 2020
5.580
5.800
5.430
5.640
171,589
+0.26(+4.83%)
Jun 15, 2020
5.230
5.520
5.180
5.380
128,769
-0.05(-0.92%)
Jun 12, 2020
5.870
5.980
5.265
5.430
105,100
-0.16(-2.86%)
Jun 11, 2020
5.450
5.700
5.210
5.590
244,320
-0.21(-3.62%)
Jun 10, 2020
5.820
5.970
5.660
5.800
121,554
-0.09(-1.53%)
Jun 09, 2020
5.800
5.940
5.620
5.890
137,427
-0.05(-0.84%)
Jun 08, 2020
6.050
6.180
5.850
5.940
290,165
-0.01(-0.17%)
Jun 05, 2020
5.950
6.050
5.800
5.950
298,600
+0.12(+2.06%)
Jun 04, 2020
5.470
5.860
5.440
5.830
312,558
+0.36(+6.58%)
Jun 03, 2020
5.540
5.640
5.420
5.470
595,913
+0.17(+3.21%)
Jun 02, 2020
5.140
5.600
5.130
5.300
397,232
+0.16(+3.11%)
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.