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
Jiayin Group Inc ADR
(NQ:
JFIN
)
6.150
-0.240 (-3.76%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 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
5.737
5.844
5.321
5.347
204,620
-0.40(-6.94%)
May 27, 2021
5.799
6.447
5.533
5.746
589,348
-0.02(-0.31%)
May 26, 2021
4.992
5.897
4.992
5.764
637,202
+0.79(+15.86%)
May 25, 2021
4.922
5.214
4.877
4.975
380,353
+0.06(+1.26%)
May 24, 2021
4.895
5.084
4.824
4.913
110,111
+0.04(+0.73%)
May 21, 2021
5.196
5.223
4.877
4.877
71,738
-0.22(-4.35%)
May 20, 2021
4.815
5.179
4.806
5.099
161,236
+0.20(+4.17%)
May 19, 2021
4.780
4.939
4.744
4.895
87,284
-0.01(-0.18%)
May 18, 2021
5.010
5.082
4.815
4.904
143,224
+0.02(+0.36%)
May 17, 2021
4.585
4.975
4.585
4.886
172,468
+0.20(+4.36%)
May 14, 2021
4.398
4.744
4.398
4.682
169,307
+0.33(+7.54%)
May 13, 2021
4.460
4.681
4.265
4.354
178,673
-0.09(-2.00%)
May 12, 2021
4.549
4.824
4.354
4.443
270,940
-0.33(-6.88%)
May 11, 2021
4.691
4.966
4.443
4.771
231,181
+0.12(+2.48%)
May 10, 2021
4.975
5.063
4.608
4.656
385,162
-0.46(-9.01%)
May 07, 2021
5.001
5.480
4.984
5.117
451,792
-0.18(-3.35%)
May 06, 2021
5.675
5.675
5.108
5.294
309,063
-0.27(-4.78%)
May 05, 2021
5.365
5.941
5.329
5.560
424,175
+0.20(+3.64%)
May 04, 2021
5.746
5.764
5.241
5.365
610,605
-0.47(-8.05%)
May 03, 2021
5.729
6.030
5.640
5.835
467,449
+0.04(+0.61%)
Apr 30, 2021
6.225
6.390
5.684
5.799
594,406
-0.51(-8.15%)
Apr 29, 2021
6.145
6.447
5.995
6.314
925,664
+0.24(+3.94%)
Apr 28, 2021
6.349
6.562
6.048
6.074
787,347
-0.58(-8.67%)
Apr 27, 2021
6.890
6.890
5.941
6.651
2,295,665
+0.34(+5.34%)
Apr 26, 2021
5.241
6.988
5.241
6.314
11,707,986
+1.22(+24.04%)
Apr 23, 2021
4.771
5.267
4.700
5.090
786,790
+0.41(+8.71%)
Apr 22, 2021
4.930
5.471
4.682
4.682
981,474
-0.25(-5.04%)
Apr 21, 2021
4.859
4.948
4.611
4.930
347,740
+0.04(+0.72%)
Apr 20, 2021
4.948
5.276
4.842
4.895
708,469
-0.04(-0.90%)
Apr 19, 2021
5.117
5.303
4.877
4.939
512,219
-0.37(-7.01%)
Apr 16, 2021
5.046
5.587
4.886
5.312
715,746
+0.29(+5.83%)
Apr 15, 2021
5.870
5.915
5.010
5.019
895,683
-0.79(-13.59%)
Apr 14, 2021
5.888
6.207
5.729
5.808
633,557
-0.12(-1.95%)
Apr 13, 2021
5.924
6.145
5.684
5.924
639,928
+0.04(+0.75%)
Apr 12, 2021
6.562
6.731
5.791
5.879
833,958
-1.06(-15.22%)
Apr 09, 2021
7.342
7.342
6.695
6.935
1,697,740
-0.52(-7.02%)
Apr 08, 2021
6.553
7.511
6.394
7.458
2,309,178
+1.11(+17.46%)
Apr 07, 2021
6.695
6.819
6.314
6.349
629,450
-0.58(-8.32%)
Apr 06, 2021
6.961
7.085
6.456
6.926
915,467
-0.03(-0.38%)
Apr 05, 2021
7.990
8.265
6.810
6.952
1,707,243
-0.56(-7.44%)
Apr 01, 2021
7.404
7.715
7.120
7.511
1,627,259
+0.20(+2.67%)
Mar 31, 2021
7.600
7.786
7.121
7.316
1,021,398
-0.40(-5.17%)
Mar 30, 2021
6.881
9.080
6.881
7.715
5,268,165
+0.84(+12.26%)
Mar 29, 2021
8.052
8.061
6.748
6.872
1,015,845
-1.04(-13.12%)
Mar 26, 2021
8.291
8.752
7.334
7.910
1,033,078
-0.41(-4.90%)
Mar 25, 2021
8.158
9.214
7.085
8.318
2,716,857
-0.44(-5.06%)
Mar 24, 2021
9.719
11.06
8.238
8.761
5,823,705
-0.34(-3.70%)
Mar 23, 2021
11.30
11.51
8.735
9.098
10,936,541
-3.88(-29.92%)
Mar 22, 2021
6.846
13.26
6.748
12.98
87,282,208
+5.69(+78.10%)
Mar 19, 2021
7.458
8.070
6.660
7.289
8,574,294
-1.06(-12.65%)
Mar 18, 2021
4.744
12.06
4.700
8.344
155,626,672
+3.54(+73.62%)
Mar 17, 2021
3.840
5.126
3.822
4.806
2,247,787
+1.02(+26.93%)
Mar 16, 2021
3.946
4.248
3.786
3.786
257,520
-0.26(-6.36%)
Mar 15, 2021
3.813
4.079
3.813
4.044
171,947
+0.23(+6.05%)
Mar 12, 2021
3.636
3.813
3.609
3.813
115,024
+0.17(+4.62%)
Mar 11, 2021
3.627
3.698
3.414
3.645
120,599
+0.13(+3.79%)
Mar 10, 2021
3.396
3.636
3.334
3.512
132,609
+0.16(+4.76%)
Mar 09, 2021
3.325
3.450
3.296
3.352
121,433
+0.10(+3.00%)
Mar 08, 2021
3.423
3.432
3.228
3.254
102,392
-0.06(-1.87%)
Mar 05, 2021
3.467
3.636
3.105
3.317
214,374
-0.10(-2.86%)
Mar 04, 2021
3.742
3.822
3.414
3.414
113,055
-0.38(-10.05%)
Mar 03, 2021
3.990
4.128
3.769
3.795
121,405
-0.20(-4.89%)
Mar 02, 2021
4.212
4.212
3.831
3.990
113,684
-0.10(-2.39%)
Mar 01, 2021
3.884
4.248
3.884
4.088
96,709
+0.27(+7.21%)
Feb 26, 2021
3.990
4.301
3.645
3.813
359,169
-0.39(-9.28%)
Feb 25, 2021
4.593
4.700
4.177
4.203
366,081
-0.38(-8.32%)
Feb 24, 2021
4.398
4.851
4.221
4.585
264,116
+0.06(+1.37%)
Feb 23, 2021
4.460
4.700
3.849
4.523
436,353
-0.71(-13.56%)
Feb 22, 2021
5.055
5.720
5.055
5.232
718,633
+0.26(+5.17%)
Feb 19, 2021
5.347
5.658
4.771
4.975
951,546
-0.26(-4.92%)
Feb 18, 2021
4.620
6.030
4.478
5.232
1,511,559
+0.48(+10.07%)
Feb 17, 2021
4.824
5.055
4.283
4.753
863,243
+0.09(+1.90%)
Feb 16, 2021
4.283
4.664
4.186
4.664
786,062
+0.59(+14.60%)
Feb 12, 2021
3.946
4.137
3.849
4.070
237,379
+0.08(+2.00%)
Feb 11, 2021
3.795
4.035
3.680
3.990
427,205
+0.35(+9.49%)
Feb 10, 2021
3.742
3.840
3.503
3.645
198,861
+0.00(+0.00%)
Feb 09, 2021
3.485
3.724
3.458
3.645
291,450
+0.08(+2.24%)
Feb 08, 2021
3.680
3.804
3.458
3.565
375,016
+0.00(+0.00%)
Feb 05, 2021
3.680
4.389
3.529
3.565
1,964,890
+0.21(+6.35%)
Feb 04, 2021
3.192
3.609
3.157
3.352
762,230
+0.18(+5.59%)
Feb 03, 2021
3.068
3.192
3.050
3.175
108,301
+0.11(+3.47%)
Feb 02, 2021
3.104
3.175
3.015
3.068
127,496
-0.04(-1.14%)
Feb 01, 2021
3.042
3.104
2.971
3.104
123,042
+0.13(+4.48%)
Jan 29, 2021
3.104
3.210
2.944
2.971
114,799
-0.13(-4.29%)
Jan 28, 2021
2.997
3.245
2.997
3.104
115,327
+0.12(+3.86%)
Jan 27, 2021
3.095
3.228
2.962
2.988
289,837
-0.32(-9.65%)
Jan 26, 2021
3.387
3.387
3.281
3.308
116,463
-0.06(-1.84%)
Jan 25, 2021
3.370
3.405
3.237
3.370
195,288
+0.09(+2.70%)
Jan 22, 2021
3.334
3.342
3.147
3.281
155,170
+0.04(+1.37%)
Jan 21, 2021
3.042
3.343
2.971
3.237
215,656
+0.20(+6.41%)
Jan 20, 2021
3.104
3.166
3.042
3.042
109,174
-0.02(-0.58%)
Jan 19, 2021
3.068
3.104
2.944
3.059
87,622
+0.05(+1.77%)
Jan 15, 2021
3.166
3.166
2.891
3.006
86,155
-0.14(-4.51%)
Jan 14, 2021
3.059
3.254
3.059
3.148
197,407
+0.09(+2.90%)
Jan 13, 2021
3.148
3.192
3.015
3.059
77,890
-0.09(-2.82%)
Jan 12, 2021
3.050
3.281
2.909
3.148
369,581
+0.15(+5.03%)
Jan 11, 2021
3.006
3.104
2.962
2.997
141,508
-0.09(-2.87%)
Jan 08, 2021
3.139
3.157
2.909
3.086
128,444
+0.04(+1.46%)
Jan 07, 2021
2.793
3.068
2.793
3.042
221,190
+0.25(+8.89%)
Jan 06, 2021
2.864
2.962
2.767
2.793
98,820
-0.07(-2.48%)
Jan 05, 2021
2.802
2.926
2.802
2.864
81,414
+0.06(+2.22%)
Jan 04, 2021
2.705
2.847
2.705
2.802
250,556
+0.10(+3.61%)
Dec 31, 2020
2.705
2.705
2.705
230,292
+0.00(+0.00%)
Dec 30, 2020
2.731
2.917
2.669
2.705
230,292
-0.02(-0.65%)
Dec 29, 2020
2.891
2.971
2.669
2.722
392,559
-0.12(-4.36%)
Dec 28, 2020
2.820
2.997
2.811
2.847
148,058
-0.02(-0.71%)
Dec 24, 2020
2.909
3.024
2.838
2.867
89,538
-0.09(-2.91%)
Dec 23, 2020
3.024
3.024
2.793
2.953
216,462
-0.04(-1.48%)
Dec 22, 2020
3.050
3.089
2.997
2.997
81,309
-0.07(-2.31%)
Dec 21, 2020
3.201
3.246
3.050
3.068
188,976
-0.19(-5.72%)
Dec 18, 2020
3.192
3.299
3.192
3.254
84,464
+0.03(+0.82%)
Dec 17, 2020
3.387
3.405
3.192
3.228
228,780
-0.10(-2.93%)
Dec 16, 2020
3.325
3.334
3.246
3.325
47,622
+0.03(+0.81%)
Dec 15, 2020
3.219
3.361
3.192
3.299
106,431
+0.12(+3.62%)
Dec 14, 2020
3.290
3.379
3.183
3.183
147,239
-0.12(-3.75%)
Dec 11, 2020
3.308
3.405
3.290
3.308
155,959
+0.01(+0.27%)
Dec 10, 2020
3.467
3.467
3.281
3.299
124,675
-0.17(-4.86%)
Dec 09, 2020
3.334
3.751
3.308
3.467
459,585
+0.13(+3.99%)
Dec 08, 2020
3.299
3.432
3.237
3.334
165,793
+0.05(+1.62%)
Dec 07, 2020
3.325
3.405
3.192
3.281
158,954
-0.16(-4.64%)
Dec 04, 2020
3.414
3.547
3.299
3.441
398,751
-0.20(-5.37%)
Dec 03, 2020
2.971
3.857
2.953
3.636
2,051,067
+0.70(+23.87%)
Dec 02, 2020
2.953
3.006
2.767
2.935
283,483
-0.01(-0.30%)
Dec 01, 2020
3.130
3.237
2.855
2.944
431,460
+0.01(+0.30%)
Nov 30, 2020
3.201
3.281
2.847
2.935
688,081
-0.41(-12.20%)
Nov 27, 2020
3.370
3.583
3.229
3.343
559,673
-0.21(-5.99%)
Nov 25, 2020
3.263
4.203
3.237
3.556
5,655,489
+0.55(+18.29%)
Nov 24, 2020
2.838
3.086
2.749
3.006
697,996
+0.21(+7.62%)
Nov 23, 2020
2.696
2.802
2.669
2.793
291,834
+0.18(+6.78%)
Nov 20, 2020
2.580
2.678
2.510
2.616
309,777
+0.11(+4.42%)
Nov 19, 2020
2.554
2.563
2.483
2.505
101,567
-0.06(-2.25%)
Nov 18, 2020
2.616
2.651
2.492
2.563
170,202
-0.02(-0.69%)
Nov 17, 2020
2.439
2.607
2.403
2.580
175,060
+0.13(+5.43%)
Nov 16, 2020
2.510
2.527
2.439
2.447
93,072
-0.07(-2.82%)
Nov 13, 2020
2.510
2.518
2.439
2.518
138,706
+0.01(+0.35%)
Nov 12, 2020
2.394
2.554
2.394
2.510
189,892
+0.08(+3.28%)
Nov 11, 2020
2.377
2.430
2.377
2.430
59,684
+0.05(+2.24%)
Nov 10, 2020
2.394
2.465
2.377
2.377
91,143
-0.05(-2.19%)
Nov 09, 2020
2.439
2.474
2.359
2.430
174,219
+0.04(+1.48%)
Nov 06, 2020
2.439
2.503
2.377
2.394
117,279
-0.04(-1.46%)
Nov 05, 2020
2.465
2.483
2.377
2.430
187,725
-0.04(-1.79%)
Nov 04, 2020
2.421
2.474
2.385
2.474
78,382
+0.05(+2.20%)
Nov 03, 2020
2.439
2.518
2.412
2.421
48,603
-0.04(-1.44%)
Nov 02, 2020
2.474
2.563
2.403
2.456
72,211
-0.04(-1.77%)
Oct 30, 2020
2.572
2.572
2.439
2.501
136,789
-0.09(-3.42%)
Oct 29, 2020
2.527
2.643
2.492
2.589
115,133
+0.07(+2.82%)
Oct 28, 2020
2.625
2.625
2.474
2.518
157,816
-0.11(-4.05%)
Oct 27, 2020
2.669
2.802
2.589
2.625
255,546
+0.00(+0.00%)
Oct 26, 2020
2.740
2.776
2.536
2.625
217,844
-0.11(-3.90%)
Oct 23, 2020
2.714
2.762
2.616
2.731
102,845
+0.01(+0.33%)
Oct 22, 2020
2.838
2.838
2.536
2.722
792,711
-0.13(-4.66%)
Oct 21, 2020
2.802
3.192
2.749
2.855
1,581,149
+0.13(+4.89%)
Oct 20, 2020
2.864
2.926
2.705
2.722
258,595
-0.13(-4.66%)
Oct 19, 2020
2.749
3.006
2.669
2.855
576,587
+0.13(+4.89%)
Oct 16, 2020
2.678
2.900
2.634
2.722
352,516
+0.04(+1.66%)
Oct 15, 2020
2.722
2.722
2.607
2.678
153,385
+0.02(+0.67%)
Oct 14, 2020
2.616
2.722
2.572
2.660
175,225
+0.07(+2.74%)
Oct 13, 2020
2.607
2.643
2.563
2.589
133,792
-0.02(-0.68%)
Oct 12, 2020
2.572
2.740
2.527
2.607
333,814
+0.08(+3.16%)
Oct 09, 2020
2.598
2.625
2.518
2.527
90,102
-0.05(-2.06%)
Oct 08, 2020
2.598
2.616
2.527
2.580
103,996
+0.07(+2.83%)
Oct 07, 2020
2.510
2.616
2.492
2.510
200,787
+0.01(+0.35%)
Oct 06, 2020
2.536
2.687
2.501
2.501
275,351
-0.09(-3.42%)
Oct 05, 2020
2.643
2.731
2.456
2.589
355,124
-0.05(-2.01%)
Oct 02, 2020
2.501
2.766
2.465
2.643
331,315
+0.05(+2.05%)
Oct 01, 2020
2.696
2.855
2.563
2.589
704,213
-0.36(-12.31%)
Sep 30, 2020
3.183
3.760
2.811
2.953
8,412,044
+0.26(+9.54%)
Sep 29, 2020
2.660
2.855
2.616
2.696
3,698,681
+0.04(+1.33%)
Sep 28, 2020
2.572
2.903
2.572
2.660
274,494
+0.09(+3.45%)
Sep 25, 2020
2.554
2.705
2.554
2.572
78,487
+0.04(+1.75%)
Sep 24, 2020
2.554
2.705
2.439
2.527
141,839
-0.20(-7.47%)
Sep 23, 2020
2.944
3.077
2.687
2.731
276,869
-0.16(-5.52%)
Sep 22, 2020
2.554
3.006
2.501
2.891
352,371
+0.34(+13.19%)
Sep 21, 2020
2.483
2.589
2.439
2.554
64,665
+0.04(+1.41%)
Sep 18, 2020
2.510
2.654
2.483
2.518
83,449
-0.14(-5.33%)
Sep 17, 2020
2.377
2.660
2.315
2.660
318,044
+0.22(+9.09%)
Sep 16, 2020
2.199
2.554
2.190
2.439
375,015
+0.21(+9.56%)
Sep 15, 2020
2.252
2.279
2.226
2.226
86,833
-0.04(-1.57%)
Sep 14, 2020
2.270
2.341
2.226
2.261
60,849
+0.00(+0.00%)
Sep 11, 2020
2.252
2.373
2.226
2.261
64,391
-0.03(-1.16%)
Sep 10, 2020
2.270
2.439
2.261
2.288
151,869
-0.02(-0.77%)
Sep 09, 2020
2.288
2.306
2.235
2.306
168,012
-0.05(-2.26%)
Sep 08, 2020
2.447
2.465
2.235
2.359
106,600
-0.12(-4.66%)
Sep 04, 2020
2.456
2.483
2.306
2.474
188,888
-0.08(-3.13%)
Sep 03, 2020
2.536
2.607
2.510
2.554
190,750
-0.02(-0.69%)
Sep 02, 2020
2.643
2.784
2.483
2.572
1,122,654
-0.75(-22.67%)
Sep 01, 2020
3.636
3.689
3.272
3.325
693,437
-0.31(-8.54%)
Aug 31, 2020
3.379
3.778
3.379
3.636
884,418
+0.30(+9.04%)
Aug 28, 2020
3.024
3.396
2.926
3.334
543,998
+0.32(+10.59%)
Aug 27, 2020
3.024
3.068
2.953
3.015
214,863
-0.08(-2.58%)
Aug 26, 2020
3.192
3.246
2.909
3.095
787,441
-0.10(-3.06%)
Aug 25, 2020
2.430
3.228
2.403
3.192
4,434,897
+0.80(+33.33%)
Aug 24, 2020
2.456
2.456
2.306
2.394
206,268
+0.00(+0.00%)
Aug 21, 2020
2.510
2.572
2.350
2.394
295,117
-0.09(-3.57%)
Aug 20, 2020
2.776
2.784
2.439
2.483
795,418
-0.26(-9.39%)
Aug 19, 2020
2.962
2.997
2.740
2.740
232,260
-0.25(-8.31%)
Aug 18, 2020
2.962
3.050
2.926
2.988
98,404
+0.03(+0.90%)
Aug 17, 2020
3.068
3.086
2.962
2.962
132,687
-0.04(-1.47%)
Aug 14, 2020
3.015
3.155
2.988
3.006
281,359
-0.05(-1.74%)
Aug 13, 2020
3.033
3.299
2.944
3.059
403,577
-0.01(-0.29%)
Aug 12, 2020
3.121
3.145
3.015
3.068
112,373
-0.03(-0.86%)
Aug 11, 2020
3.290
3.334
3.068
3.095
170,729
-0.20(-6.18%)
Aug 10, 2020
3.246
3.352
3.246
3.299
86,837
+0.03(+0.81%)
Aug 07, 2020
3.263
3.317
3.122
3.272
342,480
+0.02(+0.55%)
Aug 06, 2020
3.130
3.317
3.121
3.254
369,694
+0.17(+5.46%)
Aug 05, 2020
3.059
3.113
3.042
3.086
134,451
+0.03(+0.87%)
Aug 04, 2020
3.077
3.130
3.050
3.059
135,373
-0.03(-0.86%)
Aug 03, 2020
3.139
3.183
3.077
3.086
118,892
-0.04(-1.42%)
Jul 31, 2020
3.157
3.228
3.042
3.130
338,984
-0.07(-2.22%)
Jul 30, 2020
3.006
3.450
2.855
3.201
1,233,652
+0.13(+4.34%)
Jul 29, 2020
3.192
3.290
3.068
3.068
203,291
-0.10(-3.08%)
Jul 28, 2020
3.334
3.334
3.157
3.166
146,260
-0.09(-2.72%)
Jul 27, 2020
3.325
3.396
3.219
3.254
136,527
-0.03(-0.81%)
Jul 24, 2020
3.379
3.450
3.263
3.281
257,677
-0.10(-2.89%)
Jul 23, 2020
3.494
3.547
3.370
3.379
468,748
-0.16(-4.51%)
Jul 22, 2020
3.609
3.609
3.441
3.538
389,149
-0.08(-2.21%)
Jul 21, 2020
3.503
3.849
3.414
3.618
1,005,389
+0.13(+3.82%)
Jul 20, 2020
3.485
3.547
3.414
3.485
360,845
+0.01(+0.25%)
Jul 17, 2020
3.343
3.671
3.308
3.476
1,213,622
+0.10(+2.89%)
Jul 16, 2020
3.423
3.503
3.290
3.379
495,858
-0.01(-0.26%)
Jul 15, 2020
3.653
3.680
3.281
3.387
859,292
+0.17(+5.23%)
Jul 14, 2020
3.370
3.476
3.192
3.219
724,889
-0.20(-5.71%)
Jul 13, 2020
3.742
3.751
3.387
3.414
798,089
-0.33(-8.77%)
Jul 10, 2020
3.813
3.973
3.547
3.742
1,525,541
+0.13(+3.69%)
Jul 09, 2020
3.804
3.804
3.547
3.609
920,211
-0.06(-1.69%)
Jul 08, 2020
3.591
3.795
3.494
3.671
1,001,177
+0.13(+3.76%)
Jul 07, 2020
3.653
3.795
3.467
3.538
559,695
-0.18(-4.77%)
Jul 06, 2020
3.662
4.079
3.458
3.716
1,995,720
+0.27(+7.99%)
Jul 02, 2020
3.458
3.636
3.414
3.441
452,091
-0.11(-3.00%)
Jul 01, 2020
3.414
3.857
3.290
3.547
1,255,698
+0.08(+2.30%)
Jun 30, 2020
3.370
3.618
3.325
3.467
602,509
+0.04(+1.30%)
Jun 29, 2020
3.520
3.618
3.254
3.423
814,671
-0.11(-3.02%)
Jun 26, 2020
3.645
3.764
3.467
3.529
827,387
-0.27(-7.01%)
Jun 25, 2020
3.751
3.902
3.547
3.795
792,478
-0.25(-6.14%)
Jun 24, 2020
4.186
4.780
3.795
4.044
4,935,083
+0.23(+6.05%)
Jun 23, 2020
3.795
3.946
3.405
3.813
2,807,559
-0.09(-2.27%)
Jun 22, 2020
4.097
4.256
3.742
3.902
964,898
-0.50(-11.29%)
Jun 19, 2020
4.700
4.726
4.274
4.398
1,151,712
-0.13(-2.94%)
Jun 18, 2020
4.434
4.664
4.123
4.531
2,215,685
-0.17(-3.58%)
Jun 17, 2020
4.868
5.152
4.611
4.700
1,931,349
-0.42(-8.15%)
Jun 16, 2020
4.895
5.737
4.496
5.117
7,303,004
+0.04(+0.87%)
Jun 15, 2020
4.523
6.473
4.097
5.072
16,888,402
+1.04(+25.71%)
Jun 12, 2020
5.294
5.374
3.325
4.035
12,746,755
+0.58(+16.67%)
Jun 11, 2020
5.764
5.968
3.077
3.458
8,389,825
-1.68(-32.76%)
Jun 10, 2020
9.347
26.60
4.771
5.143
45,198,532
+2.53(+96.61%)
Jun 09, 2020
2.066
2.749
2.066
2.616
98,327
+0.54(+26.07%)
Jun 08, 2020
2.128
2.252
1.993
2.075
28,089
+0.08(+4.18%)
Jun 05, 2020
1.951
2.057
1.871
1.992
22,328
-0.00(-0.18%)
Jun 04, 2020
2.040
2.093
1.907
1.995
11,581
-0.04(-2.17%)
Jun 03, 2020
1.969
2.040
1.969
2.040
9,153
+0.10(+5.02%)
Jun 02, 2020
1.942
1.960
1.924
1.942
2,824
+0.01(+0.41%)
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.