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
Creative Realities Inc
(NQ:
CREX
)
3.260
-0.060 (-1.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 28, 2021
6.690
6.930
6.360
6.390
255,235
-0.33(-4.91%)
May 27, 2021
5.550
7.260
5.550
6.720
989,677
+1.29(+23.76%)
May 26, 2021
5.490
5.790
5.340
5.430
289,994
+0.09(+1.69%)
May 25, 2021
5.340
5.400
4.800
5.340
616,828
-0.45(-7.77%)
May 24, 2021
5.730
6.450
4.980
5.790
10,417,935
+1.86(+47.33%)
May 21, 2021
3.840
4.020
3.840
3.930
481,282
+0.12(+3.15%)
May 20, 2021
3.780
3.900
3.627
3.810
74,135
+0.09(+2.42%)
May 19, 2021
3.630
3.750
3.546
3.720
23,580
+0.15(+4.20%)
May 18, 2021
3.630
3.930
3.540
3.570
101,508
-0.03(-0.83%)
May 17, 2021
3.630
3.687
3.515
3.600
48,107
-0.12(-3.23%)
May 14, 2021
3.450
3.750
3.420
3.720
43,161
+0.30(+8.77%)
May 13, 2021
3.540
3.690
3.330
3.420
27,786
-0.12(-3.39%)
May 12, 2021
3.630
3.720
3.540
3.540
21,480
-0.12(-3.28%)
May 11, 2021
3.510
3.750
3.360
3.660
35,798
+0.06(+1.67%)
May 10, 2021
3.810
3.895
3.510
3.600
42,942
-0.09(-2.44%)
May 07, 2021
3.540
3.690
3.540
3.690
32,766
+0.21(+6.03%)
May 06, 2021
3.660
3.660
3.480
3.480
41,135
-0.18(-4.92%)
May 05, 2021
3.840
3.990
3.660
3.660
43,291
-0.21(-5.43%)
May 04, 2021
4.110
4.110
3.780
3.870
51,459
-0.27(-6.52%)
May 03, 2021
4.200
4.290
4.050
4.140
37,904
-0.06(-1.43%)
Apr 30, 2021
4.260
4.500
4.200
4.200
33,700
-0.18(-4.11%)
Apr 29, 2021
4.530
4.710
4.320
4.380
132,251
-0.03(-0.68%)
Apr 28, 2021
4.290
4.470
4.290
4.410
48,185
+0.21(+5.00%)
Apr 27, 2021
4.350
4.470
4.170
4.200
66,347
+0.00(+0.00%)
Apr 26, 2021
4.200
4.440
4.200
4.200
53,903
-0.18(-4.11%)
Apr 23, 2021
3.960
4.410
3.870
4.380
72,366
+0.54(+14.06%)
Apr 22, 2021
3.690
4.140
3.660
3.840
95,178
+0.12(+3.23%)
Apr 21, 2021
3.570
3.810
3.510
3.720
96,219
+0.09(+2.48%)
Apr 20, 2021
3.750
3.750
3.480
3.630
71,057
-0.06(-1.63%)
Apr 19, 2021
3.750
3.750
3.600
3.690
54,933
+0.06(+1.65%)
Apr 16, 2021
4.056
4.056
3.600
3.630
139,300
-0.42(-10.37%)
Apr 15, 2021
4.710
4.800
3.900
4.050
194,327
-0.60(-12.90%)
Apr 14, 2021
5.010
5.040
4.620
4.650
118,190
-0.39(-7.74%)
Apr 13, 2021
5.250
5.250
4.920
5.040
69,833
-0.03(-0.59%)
Apr 12, 2021
5.550
5.550
4.890
5.070
64,387
-0.42(-7.65%)
Apr 09, 2021
5.220
5.520
5.130
5.490
87,800
+0.36(+7.02%)
Apr 08, 2021
5.250
5.700
4.890
5.130
89,136
-0.09(-1.72%)
Apr 07, 2021
5.310
5.370
5.160
5.220
25,382
-0.15(-2.79%)
Apr 06, 2021
5.040
5.550
5.040
5.370
51,400
+0.15(+2.87%)
Apr 05, 2021
5.310
5.430
5.100
5.220
56,012
-0.09(-1.69%)
Apr 01, 2021
5.490
5.550
5.160
5.310
101,066
-0.18(-3.28%)
Mar 31, 2021
5.520
6.090
5.370
5.490
418,936
+0.36(+7.02%)
Mar 30, 2021
5.430
5.490
4.800
5.130
177,537
-0.39(-7.07%)
Mar 29, 2021
6.330
6.360
5.520
5.520
99,970
-0.48(-8.00%)
Mar 26, 2021
6.120
6.225
5.790
6.000
74,233
-0.06(-0.99%)
Mar 25, 2021
5.640
6.450
5.640
6.060
252,675
-0.15(-2.42%)
Mar 24, 2021
6.570
6.660
6.090
6.210
86,256
-0.21(-3.27%)
Mar 23, 2021
6.750
6.750
6.300
6.420
109,484
+0.00(+0.00%)
Mar 22, 2021
6.540
6.600
6.180
6.420
66,317
+0.15(+2.39%)
Mar 19, 2021
6.570
6.750
6.270
6.270
167,933
-0.42(-6.28%)
Mar 18, 2021
6.540
6.900
6.390
6.690
132,015
-0.09(-1.33%)
Mar 17, 2021
6.210
6.870
6.090
6.780
188,313
+0.48(+7.62%)
Mar 16, 2021
6.570
6.720
6.180
6.300
140,590
-0.42(-6.25%)
Mar 15, 2021
6.120
6.750
5.880
6.720
174,278
+0.60(+9.80%)
Mar 12, 2021
6.330
6.540
6.000
6.120
163,800
-0.21(-3.32%)
Mar 11, 2021
5.730
7.140
5.670
6.330
419,707
+0.66(+11.64%)
Mar 10, 2021
6.540
6.600
5.580
5.670
439,554
-0.81(-12.50%)
Mar 09, 2021
6.570
6.900
5.910
6.480
310,250
-0.06(-0.92%)
Mar 08, 2021
7.350
7.590
6.480
6.540
166,272
-0.96(-12.80%)
Mar 05, 2021
7.800
7.860
6.120
7.500
273,233
-0.45(-5.66%)
Mar 04, 2021
8.430
8.760
7.290
7.950
388,118
-0.60(-7.02%)
Mar 03, 2021
8.190
9.780
8.100
8.550
945,284
+0.48(+5.95%)
Mar 02, 2021
8.160
8.340
7.860
8.070
135,447
-0.06(-0.74%)
Mar 01, 2021
8.610
8.700
7.860
8.130
182,542
-0.09(-1.09%)
Feb 26, 2021
8.400
8.820
7.440
8.220
423,000
-0.18(-2.14%)
Feb 25, 2021
7.500
8.820
6.990
8.400
915,820
+0.63(+8.11%)
Feb 24, 2021
7.470
7.980
7.290
7.770
93,415
+0.30(+4.02%)
Feb 23, 2021
8.040
8.190
5.700
7.470
347,993
-0.90(-10.75%)
Feb 22, 2021
8.700
9.570
8.130
8.370
341,345
+0.21(+2.57%)
Feb 19, 2021
8.010
8.400
7.950
8.160
106,100
+0.39(+5.02%)
Feb 18, 2021
8.670
9.090
7.650
7.770
258,021
-1.17(-13.09%)
Feb 17, 2021
8.940
9.390
8.250
8.940
566,752
+1.26(+16.41%)
Feb 16, 2021
7.380
7.980
6.900
7.680
286,923
+0.93(+13.78%)
Feb 12, 2021
6.600
7.020
6.480
6.750
90,633
+0.15(+2.27%)
Feb 11, 2021
7.170
7.260
6.390
6.600
192,213
-0.63(-8.71%)
Feb 10, 2021
6.750
7.590
6.150
7.230
463,998
+0.90(+14.22%)
Feb 09, 2021
6.240
6.390
5.880
6.330
117,650
+0.12(+1.93%)
Feb 08, 2021
5.730
6.240
5.640
6.210
149,322
+0.48(+8.38%)
Feb 05, 2021
6.000
6.119
5.550
5.730
170,366
-0.39(-6.37%)
Feb 04, 2021
5.610
6.480
5.550
6.120
466,828
+0.90(+17.24%)
Feb 03, 2021
5.220
5.340
5.010
5.220
79,088
+0.12(+2.35%)
Feb 02, 2021
5.250
5.250
4.860
5.100
54,098
+0.06(+1.19%)
Feb 01, 2021
4.890
5.550
4.380
5.040
250,901
+0.33(+7.01%)
Jan 29, 2021
4.950
5.250
4.710
4.710
87,966
-0.21(-4.27%)
Jan 28, 2021
4.800
5.100
4.800
4.920
69,284
-0.03(-0.61%)
Jan 27, 2021
5.115
5.160
4.680
4.950
123,609
-0.21(-4.07%)
Jan 26, 2021
5.340
5.490
5.130
5.160
134,889
-0.12(-2.27%)
Jan 25, 2021
5.610
5.610
4.890
5.280
209,001
-0.27(-4.86%)
Jan 22, 2021
5.520
5.700
5.130
5.550
217,133
+0.27(+5.11%)
Jan 21, 2021
5.100
5.880
4.830
5.280
567,559
+0.45(+9.32%)
Jan 20, 2021
5.070
5.100
4.650
4.830
101,402
-0.09(-1.83%)
Jan 19, 2021
4.860
5.040
4.620
4.920
100,750
+0.18(+3.80%)
Jan 15, 2021
4.620
4.770
4.470
4.740
95,266
+0.12(+2.60%)
Jan 14, 2021
4.380
4.620
4.350
4.620
86,532
+0.24(+5.48%)
Jan 13, 2021
4.320
4.410
4.260
4.380
36,515
+0.06(+1.39%)
Jan 12, 2021
4.230
4.410
4.140
4.320
60,459
+0.06(+1.41%)
Jan 11, 2021
4.410
4.500
4.230
4.260
65,725
-0.15(-3.40%)
Jan 08, 2021
4.500
4.530
4.290
4.410
67,633
-0.09(-2.00%)
Jan 07, 2021
4.470
4.620
4.351
4.500
116,709
+0.18(+4.17%)
Jan 06, 2021
4.350
4.770
4.290
4.320
106,920
-0.33(-7.10%)
Jan 05, 2021
4.650
4.650
4.080
4.650
274,937
+0.00(+0.00%)
Jan 04, 2021
3.990
5.850
3.900
4.650
2,493,778
+0.78(+20.16%)
Dec 31, 2020
3.870
3.870
3.870
115,911
-0.30(-7.19%)
Dec 30, 2020
4.050
4.290
4.050
4.170
115,911
+0.21(+5.30%)
Dec 29, 2020
4.410
4.410
3.750
3.960
204,288
-0.48(-10.81%)
Dec 28, 2020
3.630
5.010
3.600
4.440
588,372
+0.54(+13.85%)
Dec 24, 2020
4.020
4.050
3.632
3.900
288,666
+0.24(+6.56%)
Dec 23, 2020
3.390
3.690
3.360
3.660
228,518
+0.33(+9.91%)
Dec 22, 2020
3.240
3.450
3.210
3.330
66,179
+0.06(+1.83%)
Dec 21, 2020
3.300
3.390
3.180
3.270
113,408
-0.06(-1.80%)
Dec 18, 2020
3.330
3.480
3.330
3.330
60,866
+0.03(+0.91%)
Dec 17, 2020
3.480
3.510
3.300
3.300
79,609
-0.18(-5.17%)
Dec 16, 2020
3.510
3.600
3.420
3.480
59,547
-0.15(-4.13%)
Dec 15, 2020
3.900
3.900
3.510
3.630
189,597
-0.39(-9.70%)
Dec 14, 2020
3.630
4.500
3.570
4.020
1,531,583
+0.57(+16.52%)
Dec 11, 2020
3.180
3.600
3.150
3.450
303,266
+0.30(+9.52%)
Dec 10, 2020
3.210
3.270
3.150
3.150
40,011
-0.12(-3.67%)
Dec 09, 2020
3.360
3.360
3.210
3.270
34,748
-0.09(-2.68%)
Dec 08, 2020
3.300
3.420
3.210
3.360
75,442
+0.09(+2.75%)
Dec 07, 2020
3.150
3.600
3.120
3.270
209,212
+0.09(+2.83%)
Dec 04, 2020
3.240
3.330
3.120
3.180
57,933
-0.06(-1.85%)
Dec 03, 2020
3.240
3.300
3.030
3.240
53,379
+0.06(+1.89%)
Dec 02, 2020
3.150
3.270
3.000
3.180
101,269
-0.18(-5.36%)
Dec 01, 2020
3.510
3.570
3.150
3.360
234,549
-0.36(-9.68%)
Nov 30, 2020
3.090
3.990
3.030
3.720
631,640
+0.63(+20.39%)
Nov 27, 2020
3.060
3.150
2.970
3.090
65,100
+0.12(+4.04%)
Nov 25, 2020
3.000
3.000
2.885
2.970
24,866
+0.03(+1.02%)
Nov 24, 2020
2.991
3.030
2.850
2.940
51,693
+0.03(+1.14%)
Nov 23, 2020
2.698
2.910
2.670
2.907
99,836
+0.18(+6.58%)
Nov 20, 2020
2.640
2.775
2.583
2.728
65,133
+0.01(+0.52%)
Nov 19, 2020
2.657
2.744
2.645
2.713
24,534
+0.01(+0.50%)
Nov 18, 2020
2.790
2.790
2.640
2.700
29,201
+0.00(+0.00%)
Nov 17, 2020
2.760
2.760
2.640
2.700
35,615
-0.04(-1.64%)
Nov 16, 2020
2.850
2.850
2.702
2.745
77,833
-0.08(-2.97%)
Nov 13, 2020
2.706
3.120
2.679
2.829
136,666
-0.26(-8.45%)
Nov 12, 2020
3.030
3.150
2.880
3.090
122,570
+0.12(+4.04%)
Nov 11, 2020
3.030
3.090
2.970
2.970
41,867
+0.09(+3.13%)
Nov 10, 2020
3.060
3.060
2.820
2.880
43,223
-0.12(-4.00%)
Nov 09, 2020
3.150
3.150
2.940
3.000
43,617
-0.06(-1.96%)
Nov 06, 2020
2.970
3.150
2.970
3.060
22,866
+0.00(+0.00%)
Nov 05, 2020
3.090
3.150
3.030
3.060
23,864
+0.03(+0.99%)
Nov 04, 2020
3.120
3.120
3.000
3.030
9,627
-0.04(-1.35%)
Nov 03, 2020
2.820
3.120
2.790
3.071
50,626
+0.25(+8.91%)
Nov 02, 2020
2.910
2.940
2.790
2.820
32,144
-0.09(-3.08%)
Oct 30, 2020
3.090
3.105
2.746
2.910
89,933
-0.21(-6.74%)
Oct 29, 2020
3.150
3.150
3.030
3.120
27,795
+0.03(+0.97%)
Oct 28, 2020
3.210
3.330
3.030
3.090
68,971
-0.15(-4.63%)
Oct 27, 2020
3.240
3.300
3.120
3.240
57,001
-0.12(-3.57%)
Oct 26, 2020
3.510
3.510
3.090
3.360
183,197
-0.18(-5.08%)
Oct 23, 2020
3.180
3.660
3.120
3.540
363,900
+0.36(+11.32%)
Oct 22, 2020
3.180
3.210
3.120
3.180
20,768
+0.03(+0.95%)
Oct 21, 2020
3.360
3.360
3.150
3.150
53,430
-0.12(-3.67%)
Oct 20, 2020
3.270
3.330
3.150
3.270
57,189
-0.03(-0.91%)
Oct 19, 2020
3.270
3.360
3.090
3.300
90,848
+0.03(+0.92%)
Oct 16, 2020
3.360
3.390
3.240
3.270
40,300
-0.12(-3.54%)
Oct 15, 2020
3.450
3.450
3.180
3.390
55,340
+0.09(+2.73%)
Oct 14, 2020
3.300
3.450
3.240
3.300
81,694
-0.09(-2.65%)
Oct 13, 2020
3.510
3.540
3.210
3.390
138,460
-0.12(-3.42%)
Oct 12, 2020
3.270
4.020
3.090
3.510
529,356
+0.33(+10.38%)
Oct 09, 2020
3.210
3.240
3.150
3.180
21,000
+0.03(+0.95%)
Oct 08, 2020
3.270
3.270
3.090
3.150
31,090
-0.03(-0.94%)
Oct 07, 2020
3.060
3.180
3.060
3.180
24,020
+0.15(+4.95%)
Oct 06, 2020
3.120
3.230
3.030
3.030
35,827
-0.09(-2.88%)
Oct 05, 2020
3.270
3.270
3.090
3.120
25,511
-0.12(-3.70%)
Oct 02, 2020
3.180
3.300
3.090
3.240
31,066
-0.03(-0.92%)
Oct 01, 2020
3.000
3.420
2.850
3.270
141,297
+0.33(+11.22%)
Sep 30, 2020
2.970
3.060
2.910
2.940
27,321
+0.00(+0.00%)
Sep 29, 2020
3.090
3.090
2.865
2.940
77,291
-0.15(-4.85%)
Sep 28, 2020
3.120
3.194
3.000
3.090
53,030
-0.06(-1.90%)
Sep 25, 2020
3.090
3.180
3.000
3.150
37,366
-0.03(-0.94%)
Sep 24, 2020
3.270
3.720
3.000
3.180
68,197
-0.12(-3.64%)
Sep 23, 2020
3.330
3.450
3.180
3.300
65,928
+0.00(+0.00%)
Sep 22, 2020
3.390
3.480
3.300
3.300
12,628
-0.09(-2.65%)
Sep 21, 2020
3.450
3.480
3.210
3.390
63,760
+0.06(+1.80%)
Sep 18, 2020
3.450
3.450
3.240
3.330
53,900
-0.06(-1.77%)
Sep 17, 2020
3.330
3.600
3.240
3.390
60,656
+0.06(+1.80%)
Sep 16, 2020
3.330
3.390
3.300
3.330
9,298
-0.03(-0.89%)
Sep 15, 2020
3.360
3.480
3.330
3.360
29,544
+0.00(+0.00%)
Sep 14, 2020
3.210
3.360
3.210
3.360
12,040
+0.12(+3.70%)
Sep 11, 2020
3.270
3.300
3.150
3.240
15,600
-0.03(-0.92%)
Sep 10, 2020
3.540
3.540
3.240
3.270
32,056
-0.21(-6.03%)
Sep 09, 2020
3.360
3.510
3.240
3.480
44,091
+0.24(+7.41%)
Sep 08, 2020
3.063
3.360
3.063
3.240
31,732
+0.06(+1.89%)
Sep 04, 2020
3.450
3.540
3.090
3.180
79,400
-0.33(-9.40%)
Sep 03, 2020
3.420
3.690
3.420
3.510
55,655
+0.06(+1.74%)
Sep 02, 2020
4.080
4.110
3.450
3.450
121,443
-0.63(-15.44%)
Sep 01, 2020
4.140
4.200
4.080
4.080
44,216
-0.06(-1.45%)
Aug 31, 2020
4.140
4.230
4.080
4.140
34,098
+0.00(+0.00%)
Aug 28, 2020
4.260
4.455
4.140
4.140
37,833
-0.12(-2.82%)
Aug 27, 2020
4.170
4.590
4.110
4.260
63,278
+0.06(+1.43%)
Aug 26, 2020
4.170
4.410
4.170
4.200
37,159
-0.09(-2.10%)
Aug 25, 2020
4.230
4.290
4.110
4.290
28,827
+0.06(+1.42%)
Aug 24, 2020
4.530
4.620
4.200
4.230
249,545
-0.30(-6.62%)
Aug 21, 2020
4.920
5.040
4.500
4.530
134,666
-0.42(-8.48%)
Aug 20, 2020
4.920
5.220
4.830
4.950
65,088
-0.12(-2.37%)
Aug 19, 2020
5.010
5.340
4.890
5.070
73,253
-0.06(-1.17%)
Aug 18, 2020
5.400
5.400
5.100
5.130
48,124
-0.27(-5.00%)
Aug 17, 2020
5.250
5.490
4.890
5.400
128,412
+0.09(+1.69%)
Aug 14, 2020
6.090
6.120
5.250
5.310
312,333
-1.50(-22.03%)
Aug 13, 2020
6.870
7.290
6.750
6.810
258,599
-0.06(-0.87%)
Aug 12, 2020
6.840
6.960
6.630
6.870
106,586
+0.03(+0.44%)
Aug 11, 2020
7.230
7.320
6.840
6.840
89,694
-0.42(-5.79%)
Aug 10, 2020
7.050
7.920
6.780
7.260
435,061
+0.45(+6.61%)
Aug 07, 2020
6.900
6.930
6.530
6.810
134,466
-0.09(-1.30%)
Aug 06, 2020
7.080
7.140
6.720
6.900
277,811
+0.06(+0.88%)
Aug 05, 2020
7.050
7.080
6.690
6.840
195,168
+0.15(+2.24%)
Aug 04, 2020
6.780
6.930
6.660
6.690
51,004
-0.15(-2.19%)
Aug 03, 2020
6.780
6.900
6.540
6.840
72,903
+0.12(+1.79%)
Jul 31, 2020
7.020
7.140
6.480
6.720
169,966
-0.42(-5.88%)
Jul 30, 2020
6.810
7.230
6.660
7.140
136,994
+0.33(+4.85%)
Jul 29, 2020
6.810
6.930
6.660
6.810
76,372
+0.00(+0.00%)
Jul 28, 2020
6.780
7.020
6.720
6.810
70,044
+0.00(+0.00%)
Jul 27, 2020
6.690
6.990
6.630
6.810
45,741
+0.06(+0.89%)
Jul 24, 2020
6.780
6.975
6.570
6.750
94,166
-0.15(-2.17%)
Jul 23, 2020
6.960
7.290
6.840
6.900
127,342
-0.03(-0.43%)
Jul 22, 2020
7.200
7.350
6.720
6.930
443,642
+0.15(+2.21%)
Jul 21, 2020
6.810
6.900
6.540
6.780
79,509
+0.00(+0.00%)
Jul 20, 2020
6.750
6.960
6.480
6.780
94,486
+0.12(+1.80%)
Jul 17, 2020
6.810
6.885
6.510
6.660
73,200
+0.03(+0.45%)
Jul 16, 2020
6.660
7.110
6.480
6.630
159,235
-0.12(-1.78%)
Jul 15, 2020
7.140
7.290
6.450
6.750
265,065
-0.33(-4.66%)
Jul 14, 2020
6.660
7.290
6.180
7.080
276,125
+0.75(+11.85%)
Jul 13, 2020
7.470
7.500
6.060
6.330
202,556
-1.05(-14.23%)
Jul 10, 2020
6.990
7.470
6.870
7.380
338,166
+0.63(+9.33%)
Jul 09, 2020
6.750
6.840
6.450
6.750
66,939
+0.00(+0.00%)
Jul 08, 2020
6.660
6.900
6.360
6.750
132,864
+0.00(+0.00%)
Jul 07, 2020
6.930
6.990
6.540
6.750
83,081
-0.18(-2.60%)
Jul 06, 2020
6.870
7.110
6.660
6.930
97,464
+0.09(+1.32%)
Jul 02, 2020
7.110
7.207
6.540
6.840
123,666
-0.33(-4.60%)
Jul 01, 2020
7.500
7.590
6.780
7.170
132,968
-0.30(-4.02%)
Jun 30, 2020
7.710
7.800
7.350
7.470
113,895
-0.33(-4.23%)
Jun 29, 2020
8.130
8.190
7.650
7.800
127,516
-0.39(-4.76%)
Jun 26, 2020
8.250
8.250
7.845
8.190
65,566
-0.18(-2.15%)
Jun 25, 2020
8.130
8.370
7.680
8.370
169,138
+0.18(+2.20%)
Jun 24, 2020
8.460
8.460
7.800
8.190
150,617
-0.30(-3.53%)
Jun 23, 2020
8.910
8.910
8.100
8.490
310,541
+0.09(+1.07%)
Jun 22, 2020
8.040
8.850
7.950
8.400
249,363
+0.15(+1.82%)
Jun 19, 2020
8.250
8.520
7.950
8.250
165,700
-0.03(-0.36%)
Jun 18, 2020
8.250
8.970
7.950
8.280
216,798
-0.12(-1.43%)
Jun 17, 2020
9.690
10.44
8.190
8.400
929,747
-1.08(-11.39%)
Jun 16, 2020
8.040
10.89
7.530
9.480
1,965,624
+1.53(+19.25%)
Jun 15, 2020
7.590
8.280
7.350
7.950
163,133
+0.36(+4.74%)
Jun 12, 2020
7.740
8.074
7.290
7.590
169,933
-0.06(-0.78%)
Jun 11, 2020
8.760
8.850
7.500
7.650
361,423
-1.32(-14.72%)
Jun 10, 2020
9.180
9.210
8.700
8.970
153,443
-0.33(-3.55%)
Jun 09, 2020
9.630
9.745
8.940
9.300
265,894
-0.66(-6.63%)
Jun 08, 2020
9.390
10.50
8.790
9.960
931,876
+1.14(+12.93%)
Jun 05, 2020
9.660
10.05
8.430
8.820
448,433
-0.66(-6.96%)
Jun 04, 2020
8.250
10.47
8.100
9.480
1,521,578
+1.17(+14.08%)
Jun 03, 2020
7.680
9.720
7.500
8.310
1,605,564
+0.54(+6.95%)
Jun 02, 2020
7.200
8.250
6.930
7.770
642,317
+0.48(+6.58%)
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.