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
China Automotive Sys
(NQ:
CAAS
)
3.870
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 17, 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 (%)
May 31, 2019
2.220
2.290
2.187
2.290
15,500
+0.04(+1.78%)
May 30, 2019
2.240
2.250
2.230
2.250
6,436
+0.00(+0.00%)
May 29, 2019
2.200
2.340
2.200
2.250
31,797
-0.11(-4.66%)
May 28, 2019
2.450
2.450
2.343
2.360
9,932
-0.10(-4.07%)
May 24, 2019
2.530
2.640
2.380
2.460
3,700
+0.04(+1.65%)
May 23, 2019
2.500
2.510
2.420
2.420
6,644
-0.03(-1.22%)
May 22, 2019
2.440
2.580
2.440
2.450
3,242
+0.00(+0.00%)
May 21, 2019
2.410
2.590
2.410
2.450
3,968
+0.03(+1.24%)
May 20, 2019
2.560
2.590
2.410
2.420
21,639
-0.15(-5.84%)
May 17, 2019
2.510
2.590
2.450
2.570
30,700
+0.07(+2.80%)
May 16, 2019
2.580
2.670
2.500
2.500
11,246
-0.03(-1.19%)
May 15, 2019
2.560
2.630
2.500
2.530
14,582
+0.08(+3.27%)
May 14, 2019
2.520
2.600
2.450
2.450
18,716
-0.07(-2.78%)
May 13, 2019
2.500
2.630
2.500
2.520
9,871
+0.00(+0.00%)
May 10, 2019
2.560
2.600
2.510
2.520
5,900
-0.07(-2.70%)
May 09, 2019
2.600
2.600
2.500
2.590
16,616
+0.01(+0.39%)
May 08, 2019
2.560
2.720
2.560
2.580
7,664
+0.00(+0.00%)
May 07, 2019
2.740
2.760
2.560
2.580
17,555
-0.20(-7.19%)
May 06, 2019
2.760
2.780
2.680
2.780
9,406
-0.01(-0.36%)
May 03, 2019
2.790
2.790
2.730
2.790
8,700
+0.04(+1.45%)
May 02, 2019
2.760
2.790
2.700
2.750
12,340
-0.04(-1.43%)
May 01, 2019
2.770
2.846
2.700
2.790
11,382
+0.07(+2.57%)
Apr 30, 2019
2.860
2.860
2.720
2.720
8,025
+0.01(+0.37%)
Apr 29, 2019
2.730
2.910
2.710
2.710
23,641
-0.09(-3.21%)
Apr 26, 2019
2.820
2.860
2.800
2.800
15,800
-0.05(-1.75%)
Apr 25, 2019
3.020
3.140
2.820
2.850
17,011
-0.09(-3.06%)
Apr 24, 2019
2.911
2.980
2.906
2.940
5,235
+0.01(+0.34%)
Apr 23, 2019
2.911
2.955
2.905
2.930
6,398
+0.03(+1.03%)
Apr 22, 2019
2.970
2.970
2.880
2.900
4,451
-0.01(-0.34%)
Apr 18, 2019
2.910
2.990
2.910
2.910
5,800
-0.08(-2.84%)
Apr 17, 2019
2.920
3.090
2.920
2.995
17,740
+0.02(+0.50%)
Apr 16, 2019
2.800
2.980
2.800
2.980
11,653
+0.13(+4.56%)
Apr 15, 2019
3.010
3.010
2.800
2.850
39,434
-0.16(-5.35%)
Apr 12, 2019
3.050
3.090
3.009
3.011
23,500
-0.05(-1.60%)
Apr 11, 2019
3.100
3.100
3.034
3.060
3,417
-0.06(-2.06%)
Apr 10, 2019
3.090
3.150
3.070
3.124
3,653
+0.03(+1.12%)
Apr 09, 2019
3.028
3.100
3.020
3.090
17,642
+0.09(+3.00%)
Apr 08, 2019
3.060
3.135
3.000
3.000
21,779
-0.12(-3.85%)
Apr 05, 2019
3.150
3.220
3.070
3.120
38,800
-0.10(-3.11%)
Apr 04, 2019
3.200
3.292
3.170
3.220
14,239
-0.01(-0.31%)
Apr 03, 2019
3.210
3.280
3.120
3.230
21,192
+0.03(+0.94%)
Apr 02, 2019
3.300
3.300
3.120
3.200
15,012
-0.10(-3.03%)
Apr 01, 2019
3.250
3.420
3.120
3.300
29,605
+0.08(+2.48%)
Mar 29, 2019
3.250
3.400
3.220
3.220
27,900
+0.02(+0.63%)
Mar 28, 2019
3.200
3.276
3.040
3.200
47,715
-0.10(-3.03%)
Mar 27, 2019
3.330
3.630
3.280
3.300
50,026
+0.06(+1.85%)
Mar 26, 2019
3.340
3.460
3.210
3.240
42,798
-0.11(-3.28%)
Mar 25, 2019
3.400
3.420
3.250
3.350
66,807
-0.10(-2.90%)
Mar 22, 2019
3.610
3.620
3.400
3.450
49,600
-0.17(-4.70%)
Mar 21, 2019
3.882
3.882
3.560
3.620
36,502
-0.29(-7.42%)
Mar 20, 2019
3.970
3.971
3.810
3.910
16,824
-0.03(-0.76%)
Mar 19, 2019
4.020
4.150
3.800
3.940
48,503
-0.07(-1.75%)
Mar 18, 2019
4.220
4.220
3.970
4.010
40,290
-0.07(-1.72%)
Mar 15, 2019
3.920
4.149
3.920
4.080
56,200
+0.19(+4.88%)
Mar 14, 2019
3.800
3.890
3.737
3.890
15,360
+0.14(+3.73%)
Mar 13, 2019
3.765
3.772
3.620
3.750
44,801
-0.03(-0.79%)
Mar 12, 2019
3.700
3.870
3.700
3.780
24,041
+0.07(+2.02%)
Mar 11, 2019
3.970
4.090
3.590
3.705
93,689
-0.19(-5.00%)
Mar 08, 2019
4.000
4.058
3.751
3.900
70,100
-0.07(-1.76%)
Mar 07, 2019
4.280
4.280
3.910
3.970
159,187
-0.21(-5.02%)
Mar 06, 2019
4.530
5.000
4.040
4.180
974,942
+0.16(+3.98%)
Mar 05, 2019
3.910
4.050
3.750
4.020
104,310
+0.18(+4.69%)
Mar 04, 2019
3.750
4.133
3.750
3.840
179,836
+0.21(+5.79%)
Mar 01, 2019
3.450
3.840
3.380
3.630
120,000
+0.19(+5.52%)
Feb 28, 2019
3.500
3.580
3.365
3.440
37,889
-0.06(-1.71%)
Feb 27, 2019
3.650
3.700
3.360
3.500
65,362
-0.15(-4.11%)
Feb 26, 2019
3.200
3.829
3.150
3.650
170,430
+0.48(+15.14%)
Feb 25, 2019
3.150
3.330
3.130
3.170
91,224
+0.05(+1.60%)
Feb 22, 2019
3.050
3.210
3.035
3.120
23,500
+0.07(+2.30%)
Feb 21, 2019
3.060
3.230
3.010
3.050
9,020
-0.03(-0.97%)
Feb 20, 2019
3.100
3.349
3.010
3.080
43,789
-0.02(-0.65%)
Feb 19, 2019
3.170
3.365
3.001
3.100
20,310
-0.08(-2.52%)
Feb 15, 2019
3.470
3.470
3.150
3.180
87,600
-0.34(-9.66%)
Feb 14, 2019
2.830
3.530
2.780
3.520
279,336
+0.68(+23.94%)
Feb 13, 2019
2.870
2.870
2.790
2.840
6,991
-0.03(-1.05%)
Feb 12, 2019
2.900
2.914
2.805
2.870
33,429
+0.01(+0.35%)
Feb 11, 2019
2.805
2.936
2.750
2.860
22,492
+0.16(+5.93%)
Feb 08, 2019
2.830
2.870
2.700
2.700
9,000
-0.11(-4.05%)
Feb 07, 2019
2.750
2.850
2.750
2.814
8,311
+0.06(+2.33%)
Feb 06, 2019
2.760
2.866
2.750
2.750
2,566
+0.00(+0.00%)
Feb 05, 2019
2.760
2.760
2.720
2.750
1,501
-0.03(-1.08%)
Feb 04, 2019
2.790
2.829
2.700
2.780
5,455
-0.03(-1.07%)
Feb 01, 2019
2.810
2.910
2.800
2.810
7,900
+0.00(+0.00%)
Jan 31, 2019
2.870
2.930
2.810
2.810
4,375
-0.07(-2.43%)
Jan 30, 2019
2.870
2.920
2.870
2.880
14,336
-0.03(-1.03%)
Jan 29, 2019
2.940
2.950
2.910
2.910
5,475
-0.03(-1.02%)
Jan 28, 2019
2.860
2.940
2.835
2.940
15,191
+0.07(+2.44%)
Jan 25, 2019
2.830
2.900
2.800
2.870
10,700
+0.05(+1.63%)
Jan 24, 2019
2.880
2.880
2.700
2.824
26,806
-0.08(-2.62%)
Jan 23, 2019
2.910
2.910
2.870
2.900
7,112
+0.00(+0.00%)
Jan 22, 2019
2.920
2.940
2.860
2.900
39,341
-0.02(-0.68%)
Jan 18, 2019
2.940
2.940
2.900
2.920
12,100
+0.00(+0.00%)
Jan 17, 2019
2.900
3.030
2.880
2.920
19,713
+0.01(+0.34%)
Jan 16, 2019
2.900
3.000
2.891
2.910
8,157
+0.01(+0.34%)
Jan 15, 2019
2.930
2.979
2.880
2.900
10,196
-0.01(-0.34%)
Jan 14, 2019
2.800
3.020
2.800
2.910
58,430
+0.11(+3.93%)
Jan 11, 2019
2.730
2.840
2.730
2.800
16,100
+0.06(+2.19%)
Jan 10, 2019
2.790
2.800
2.734
2.740
7,290
+0.03(+1.23%)
Jan 09, 2019
2.660
2.730
2.660
2.707
27,194
+0.05(+1.75%)
Jan 08, 2019
2.750
2.750
2.500
2.660
35,474
+0.01(+0.38%)
Jan 07, 2019
2.660
2.747
2.500
2.650
27,300
-0.03(-1.12%)
Jan 04, 2019
2.580
2.780
2.480
2.680
33,600
+0.18(+7.20%)
Jan 03, 2019
2.600
2.647
2.460
2.500
45,758
-0.10(-3.85%)
Jan 02, 2019
2.420
2.720
2.372
2.600
44,384
+0.16(+6.56%)
Dec 31, 2018
2.480
2.650
2.420
2.440
75,000
+0.05(+2.09%)
Dec 28, 2018
2.530
2.550
2.380
2.390
40,000
-0.14(-5.53%)
Dec 27, 2018
2.600
2.756
2.485
2.530
153,213
+0.17(+7.20%)
Dec 26, 2018
2.300
2.450
2.260
2.360
67,098
-0.01(-0.42%)
Dec 24, 2018
2.430
2.450
2.350
2.370
16,100
-0.06(-2.47%)
Dec 21, 2018
2.650
2.650
2.430
2.430
13,200
-0.25(-9.33%)
Dec 20, 2018
2.940
2.950
2.430
2.680
192,908
-0.36(-11.84%)
Dec 19, 2018
2.300
3.050
2.240
3.040
555,901
+0.90(+42.06%)
Dec 18, 2018
2.230
2.261
2.110
2.140
64,661
-0.09(-4.04%)
Dec 17, 2018
2.330
2.400
2.230
2.230
55,793
-0.09(-3.88%)
Dec 14, 2018
2.350
2.380
2.310
2.320
26,600
-0.07(-2.79%)
Dec 13, 2018
2.400
2.411
2.361
2.387
13,580
-0.08(-3.37%)
Dec 12, 2018
2.530
2.530
2.440
2.470
14,178
-0.07(-2.76%)
Dec 11, 2018
2.370
2.570
2.370
2.540
38,470
+0.19(+8.09%)
Dec 10, 2018
2.450
2.450
2.350
2.350
16,788
-0.10(-4.08%)
Dec 07, 2018
2.350
2.600
2.330
2.450
80,600
+0.20(+8.89%)
Dec 06, 2018
2.300
2.376
2.241
2.250
13,862
-0.12(-5.06%)
Dec 04, 2018
2.380
2.390
2.320
2.370
16,300
-0.02(-0.84%)
Dec 03, 2018
2.360
2.420
2.330
2.390
36,664
+0.09(+3.91%)
Nov 30, 2018
2.220
2.460
2.220
2.300
30,300
+0.03(+1.32%)
Nov 29, 2018
2.480
2.480
2.200
2.270
17,974
-0.23(-9.20%)
Nov 28, 2018
2.600
2.600
2.450
2.500
16,003
-0.10(-3.85%)
Nov 27, 2018
2.250
2.600
2.240
2.600
60,818
+0.40(+18.18%)
Nov 26, 2018
2.180
2.380
2.180
2.200
58,474
+0.02(+0.92%)
Nov 23, 2018
2.020
2.220
2.010
2.180
51,600
+0.15(+7.39%)
Nov 21, 2018
2.030
2.030
2.030
0
-0.01(-0.49%)
Nov 20, 2018
2.060
2.110
2.030
2.040
50,584
-0.02(-1.21%)
Nov 19, 2018
2.060
2.090
2.060
2.065
13,000
-0.00(-0.24%)
Nov 16, 2018
2.080
2.120
2.070
2.070
29,800
-0.03(-1.19%)
Nov 15, 2018
2.120
2.130
2.095
2.095
31,273
-0.01(-0.71%)
Nov 14, 2018
2.000
2.216
2.000
2.110
36,486
+0.11(+5.50%)
Nov 13, 2018
2.160
2.180
2.000
2.000
86,870
-0.17(-7.83%)
Nov 12, 2018
2.180
2.309
2.170
2.170
17,042
-0.04(-1.59%)
Nov 09, 2018
2.450
2.490
2.200
2.205
28,500
-0.21(-8.51%)
Nov 08, 2018
2.480
2.480
2.160
2.410
84,843
-0.07(-2.82%)
Nov 07, 2018
2.500
2.560
2.480
2.480
43,271
-0.01(-0.41%)
Nov 06, 2018
2.450
2.520
2.450
2.490
17,398
+0.03(+1.02%)
Nov 05, 2018
2.600
2.600
2.440
2.465
78,868
-0.14(-5.19%)
Nov 02, 2018
2.640
2.640
2.560
2.600
23,600
-0.05(-1.89%)
Nov 01, 2018
2.590
2.675
2.570
2.650
22,931
+0.08(+3.11%)
Oct 31, 2018
2.560
2.630
2.560
2.570
37,688
+0.04(+1.58%)
Oct 30, 2018
2.520
2.630
2.520
2.530
21,334
+0.00(+0.00%)
Oct 29, 2018
2.750
3.050
2.500
2.530
126,816
-0.13(-4.89%)
Oct 26, 2018
2.830
2.830
2.600
2.660
28,900
-0.27(-9.09%)
Oct 25, 2018
3.000
3.015
2.890
2.926
12,326
-0.09(-3.11%)
Oct 24, 2018
3.000
3.110
3.000
3.020
15,800
+0.01(+0.33%)
Oct 23, 2018
3.050
3.130
3.010
3.010
24,344
-0.04(-1.31%)
Oct 22, 2018
3.140
3.140
3.050
3.050
5,354
-0.11(-3.48%)
Oct 19, 2018
3.340
3.340
3.110
3.160
33,300
+0.08(+2.60%)
Oct 18, 2018
3.040
3.290
3.040
3.080
65,224
+0.04(+1.20%)
Oct 17, 2018
3.010
3.043
3.000
3.043
8,405
+0.01(+0.45%)
Oct 16, 2018
3.060
3.103
3.010
3.030
18,884
+0.01(+0.33%)
Oct 15, 2018
3.250
3.252
3.010
3.020
29,081
-0.20(-6.21%)
Oct 12, 2018
3.290
3.290
3.110
3.220
1,500
-0.09(-2.76%)
Oct 11, 2018
3.266
3.316
3.266
3.311
2,081
+0.05(+1.58%)
Oct 10, 2018
3.460
3.460
3.260
3.260
12,717
-0.25(-7.12%)
Oct 09, 2018
3.436
3.510
3.436
3.510
1,627
+0.05(+1.45%)
Oct 08, 2018
3.522
3.563
3.450
3.460
7,446
-0.05(-1.42%)
Oct 05, 2018
3.500
3.570
3.500
3.510
12,000
+0.00(+0.00%)
Oct 04, 2018
3.550
3.664
3.510
3.510
11,106
-0.05(-1.40%)
Oct 03, 2018
3.529
3.584
3.529
3.560
4,811
+0.06(+1.71%)
Oct 02, 2018
3.520
3.550
3.500
3.500
4,972
-0.01(-0.28%)
Oct 01, 2018
3.580
3.580
3.510
3.510
1,728
-0.02(-0.57%)
Sep 28, 2018
3.530
3.530
3.530
99
+0.00(+0.00%)
Sep 27, 2018
3.650
3.650
3.520
3.530
7,605
-0.05(-1.40%)
Sep 26, 2018
3.580
3.620
3.510
3.580
24,819
-0.01(-0.28%)
Sep 25, 2018
3.700
3.700
3.590
3.590
11,526
-0.09(-2.45%)
Sep 24, 2018
3.680
3.720
3.640
3.680
9,687
+0.03(+0.82%)
Sep 21, 2018
3.720
3.770
3.640
3.650
6,700
-0.10(-2.67%)
Sep 20, 2018
3.640
3.750
3.640
3.750
6,328
+0.10(+2.74%)
Sep 19, 2018
3.600
3.715
3.598
3.650
12,553
+0.06(+1.67%)
Sep 18, 2018
3.700
3.724
3.580
3.590
20,600
-0.11(-2.97%)
Sep 17, 2018
3.730
3.730
3.690
3.700
1,628
+0.00(+0.00%)
Sep 14, 2018
3.691
3.815
3.691
3.700
7,100
-0.08(-2.17%)
Sep 13, 2018
3.750
3.790
3.750
3.782
13,777
-0.01(-0.21%)
Sep 12, 2018
3.800
3.820
3.690
3.790
4,699
-0.01(-0.26%)
Sep 11, 2018
3.940
3.980
3.800
3.800
5,746
-0.13(-3.31%)
Sep 10, 2018
3.900
4.065
3.900
3.930
7,362
+0.02(+0.51%)
Sep 07, 2018
3.960
3.960
3.900
3.910
2,300
-0.06(-1.51%)
Sep 06, 2018
4.100
4.111
3.970
3.970
8,618
-0.18(-4.34%)
Sep 05, 2018
4.240
4.240
4.050
4.150
7,186
-0.11(-2.58%)
Sep 04, 2018
4.200
4.270
4.150
4.260
41,506
+0.03(+0.71%)
Aug 31, 2018
4.230
4.230
4.230
0
+0.06(+1.44%)
Aug 30, 2018
4.140
4.180
4.100
4.170
11,228
+0.00(+0.00%)
Aug 29, 2018
4.150
4.190
4.050
4.170
29,326
+0.02(+0.56%)
Aug 28, 2018
3.866
4.150
3.866
4.147
64,260
+0.17(+4.19%)
Aug 27, 2018
4.040
4.040
3.842
3.980
6,197
-0.07(-1.73%)
Aug 24, 2018
3.840
4.080
3.840
4.050
30,100
-0.02(-0.37%)
Aug 23, 2018
3.900
4.080
3.820
4.065
26,815
+0.05(+1.12%)
Aug 22, 2018
4.020
4.020
3.960
4.020
8,393
+0.00(+0.00%)
Aug 21, 2018
3.950
4.100
3.920
4.020
54,439
+0.07(+1.79%)
Aug 20, 2018
3.710
4.000
3.700
3.949
25,965
+0.20(+5.31%)
Aug 17, 2018
3.860
3.860
3.690
3.750
14,800
-0.15(-3.85%)
Aug 16, 2018
3.850
3.940
3.810
3.900
10,519
+0.08(+2.09%)
Aug 15, 2018
3.790
3.840
3.770
3.820
35,175
-0.02(-0.43%)
Aug 14, 2018
3.703
3.840
3.703
3.837
10,693
+0.04(+0.96%)
Aug 13, 2018
3.800
3.881
3.640
3.800
36,404
-0.04(-1.04%)
Aug 10, 2018
3.840
3.920
3.750
3.840
28,400
-0.06(-1.41%)
Aug 09, 2018
4.000
4.230
3.850
3.895
80,814
-0.52(-11.88%)
Aug 08, 2018
4.350
4.470
4.350
4.420
82,913
+0.02(+0.45%)
Aug 07, 2018
4.370
4.420
4.270
4.400
129,456
+0.02(+0.46%)
Aug 06, 2018
4.460
4.460
4.280
4.380
52,069
-0.07(-1.57%)
Aug 03, 2018
4.340
4.450
4.340
4.450
35,000
+0.14(+3.21%)
Aug 02, 2018
4.150
4.340
4.150
4.311
58,120
+0.16(+3.83%)
Aug 01, 2018
4.150
4.167
4.060
4.152
44,996
+0.04(+1.03%)
Jul 31, 2018
4.190
4.230
4.100
4.110
22,732
+0.00(+0.00%)
Jul 30, 2018
4.120
4.190
4.100
4.110
24,908
+0.00(+0.00%)
Jul 27, 2018
4.110
4.120
4.100
4.110
5,900
+0.01(+0.24%)
Jul 26, 2018
4.000
4.100
4.000
4.100
41,278
+0.10(+2.50%)
Jul 25, 2018
4.040
4.040
4.000
4.000
12,625
-0.04(-1.11%)
Jul 24, 2018
4.090
4.090
4.040
4.045
27,774
+0.00(+0.12%)
Jul 23, 2018
4.100
4.100
4.030
4.040
15,546
-0.01(-0.25%)
Jul 20, 2018
4.090
4.120
4.040
4.050
26,262
-0.06(-1.46%)
Jul 19, 2018
4.150
4.180
4.060
4.110
32,432
+0.06(+1.48%)
Jul 18, 2018
4.097
4.097
4.020
4.050
14,266
-0.03(-0.74%)
Jul 17, 2018
4.100
4.150
4.010
4.080
23,246
+0.01(+0.25%)
Jul 16, 2018
4.040
4.233
4.020
4.070
107,673
+0.01(+0.24%)
Jul 13, 2018
4.080
4.187
4.040
4.060
12,798
-0.05(-1.22%)
Jul 12, 2018
4.104
4.112
4.040
4.110
9,970
+0.03(+0.74%)
Jul 11, 2018
4.090
4.090
4.010
4.080
9,538
+0.03(+0.74%)
Jul 10, 2018
4.040
4.107
4.040
4.050
16,360
+0.02(+0.50%)
Jul 09, 2018
4.161
4.161
4.030
4.030
6,783
-0.08(-2.02%)
Jul 06, 2018
4.190
4.380
4.060
4.113
31,922
-0.10(-2.31%)
Jul 05, 2018
4.110
4.210
4.050
4.210
19,249
+0.14(+3.44%)
Jul 03, 2018
4.070
4.070
4.070
0
-0.08(-1.93%)
Jul 02, 2018
4.310
4.310
4.150
4.150
7,220
-0.17(-3.94%)
Jun 29, 2018
4.130
4.440
4.090
4.320
19,311
+0.22(+5.37%)
Jun 28, 2018
4.110
4.136
4.100
4.100
26,100
-0.01(-0.24%)
Jun 27, 2018
4.260
4.260
4.100
4.110
23,874
-0.17(-3.97%)
Jun 26, 2018
4.232
4.300
4.150
4.280
28,913
+0.00(+0.00%)
Jun 25, 2018
4.220
4.370
4.210
4.280
35,351
+0.05(+1.18%)
Jun 22, 2018
4.310
4.310
4.230
4.230
7,333
-0.07(-1.63%)
Jun 21, 2018
4.280
4.346
4.253
4.300
4,888
-0.10(-2.33%)
Jun 20, 2018
4.350
4.420
4.344
4.403
5,025
+0.03(+0.75%)
Jun 19, 2018
4.340
4.401
4.310
4.370
3,617
-0.05(-1.13%)
Jun 18, 2018
4.320
4.440
4.320
4.420
10,254
+0.06(+1.38%)
Jun 15, 2018
4.400
4.360
4.360
13,651
+0.00(+0.00%)
Jun 14, 2018
4.280
4.393
4.280
4.360
14,679
+0.08(+1.87%)
Jun 13, 2018
4.260
4.328
4.260
4.280
7,280
+0.01(+0.23%)
Jun 12, 2018
4.270
4.350
4.250
4.270
27,303
+0.01(+0.23%)
Jun 11, 2018
4.230
4.300
4.230
4.260
22,317
-0.02(-0.47%)
Jun 08, 2018
4.350
4.350
4.241
4.280
13,641
-0.10(-2.38%)
Jun 07, 2018
4.250
4.420
4.250
4.384
17,523
+0.08(+1.96%)
Jun 06, 2018
4.500
4.570
4.300
4.300
58,867
-0.22(-4.87%)
Jun 05, 2018
4.560
4.560
4.500
4.520
2,570
-0.03(-0.66%)
Jun 04, 2018
4.520
4.590
4.520
4.550
6,089
+0.00(+0.00%)
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.