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
Inseego Corp
(NQ:
INSG
)
9.660
-0.150 (-1.53%)
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 31, 2019
4.880
4.970
4.810
4.840
511,600
-0.06(-1.22%)
May 30, 2019
5.040
5.110
4.830
4.900
820,731
-0.14(-2.78%)
May 29, 2019
5.300
5.350
5.020
5.040
826,276
-0.28(-5.26%)
May 28, 2019
5.320
5.380
5.220
5.320
988,428
+0.04(+0.76%)
May 24, 2019
5.460
5.480
5.240
5.280
1,005,100
+0.09(+1.73%)
May 23, 2019
5.500
5.560
5.130
5.190
1,055,069
-0.26(-4.77%)
May 22, 2019
5.210
5.700
5.210
5.450
2,368,243
+0.30(+5.83%)
May 21, 2019
4.900
5.190
4.900
5.150
1,665,700
+0.30(+6.19%)
May 20, 2019
4.920
4.940
4.750
4.850
477,552
-0.06(-1.22%)
May 17, 2019
4.950
5.090
4.880
4.910
752,500
-0.06(-1.21%)
May 16, 2019
4.980
5.130
4.940
4.970
1,129,868
-0.03(-0.60%)
May 15, 2019
4.700
5.020
4.700
5.000
1,200,506
+0.26(+5.49%)
May 14, 2019
4.470
4.750
4.460
4.740
1,005,160
+0.32(+7.24%)
May 13, 2019
4.330
4.440
4.210
4.420
822,585
-0.02(-0.45%)
May 10, 2019
4.320
4.450
4.060
4.440
1,242,300
+0.06(+1.37%)
May 09, 2019
4.500
4.530
4.300
4.380
1,259,036
-0.16(-3.52%)
May 08, 2019
4.730
4.850
4.480
4.540
1,026,560
-0.19(-4.02%)
May 07, 2019
4.770
4.890
4.650
4.730
495,387
-0.08(-1.66%)
May 06, 2019
4.640
4.850
4.570
4.810
577,530
+0.08(+1.69%)
May 03, 2019
4.800
4.800
4.660
4.730
365,100
-0.04(-0.84%)
May 02, 2019
4.700
4.900
4.670
4.770
641,764
+0.04(+0.85%)
May 01, 2019
4.570
4.760
4.530
4.730
604,753
+0.16(+3.50%)
Apr 30, 2019
4.580
4.640
4.540
4.570
386,635
-0.03(-0.65%)
Apr 29, 2019
4.540
4.670
4.500
4.600
446,433
+0.06(+1.32%)
Apr 26, 2019
4.420
4.630
4.420
4.540
432,800
+0.09(+2.02%)
Apr 25, 2019
4.550
4.550
4.380
4.450
504,271
-0.10(-2.20%)
Apr 24, 2019
4.660
4.680
4.520
4.550
507,454
-0.11(-2.36%)
Apr 23, 2019
4.520
4.730
4.510
4.660
506,595
+0.12(+2.64%)
Apr 22, 2019
4.550
4.580
4.475
4.540
376,681
-0.02(-0.44%)
Apr 18, 2019
4.480
4.600
4.420
4.560
513,900
+0.08(+1.79%)
Apr 17, 2019
4.690
4.714
4.370
4.480
1,360,508
-0.18(-3.86%)
Apr 16, 2019
4.680
4.760
4.620
4.660
700,795
-0.04(-0.85%)
Apr 15, 2019
4.830
4.890
4.660
4.700
571,445
-0.09(-1.88%)
Apr 12, 2019
4.730
4.970
4.680
4.790
1,198,400
+0.07(+1.48%)
Apr 11, 2019
4.730
4.790
4.665
4.720
331,181
-0.03(-0.63%)
Apr 10, 2019
4.690
4.770
4.650
4.750
290,097
+0.07(+1.50%)
Apr 09, 2019
4.750
4.829
4.630
4.680
597,547
-0.07(-1.47%)
Apr 08, 2019
4.740
4.800
4.600
4.750
527,218
+0.02(+0.42%)
Apr 05, 2019
4.960
4.960
4.700
4.730
691,000
-0.18(-3.67%)
Apr 04, 2019
5.160
5.290
4.870
4.910
1,193,914
-0.16(-3.16%)
Apr 03, 2019
4.800
5.100
4.710
5.070
1,435,836
+0.32(+6.74%)
Apr 02, 2019
4.700
4.780
4.630
4.750
496,171
+0.05(+1.06%)
Apr 01, 2019
4.760
4.810
4.660
4.700
451,621
-0.02(-0.42%)
Mar 29, 2019
4.800
4.800
4.670
4.720
558,500
-0.02(-0.42%)
Mar 28, 2019
4.730
4.820
4.710
4.740
266,950
-0.02(-0.42%)
Mar 27, 2019
4.800
4.915
4.620
4.760
633,209
-0.05(-1.04%)
Mar 26, 2019
4.840
4.970
4.800
4.810
440,700
+0.01(+0.21%)
Mar 25, 2019
4.990
4.991
4.750
4.800
1,086,132
-0.17(-3.42%)
Mar 22, 2019
5.200
5.380
4.950
4.970
918,400
-0.25(-4.79%)
Mar 21, 2019
5.050
5.290
5.050
5.220
540,685
+0.16(+3.16%)
Mar 20, 2019
4.990
5.120
4.930
5.060
748,136
+0.16(+3.27%)
Mar 19, 2019
5.040
5.090
4.890
4.900
555,297
-0.13(-2.58%)
Mar 18, 2019
4.780
5.110
4.780
5.030
885,359
+0.25(+5.23%)
Mar 15, 2019
4.890
5.010
4.780
4.780
986,900
-0.09(-1.85%)
Mar 14, 2019
4.950
5.025
4.860
4.870
608,512
-0.09(-1.81%)
Mar 13, 2019
5.080
5.140
4.940
4.960
610,622
-0.10(-1.98%)
Mar 12, 2019
4.900
5.150
4.900
5.060
1,101,965
+0.06(+1.20%)
Mar 11, 2019
5.170
5.200
4.820
5.000
1,013,073
-0.17(-3.29%)
Mar 08, 2019
4.790
5.270
4.600
5.170
1,778,600
+0.32(+6.60%)
Mar 07, 2019
5.140
5.160
4.820
4.850
943,504
-0.29(-5.64%)
Mar 06, 2019
5.300
5.320
5.000
5.140
876,830
-0.15(-2.84%)
Mar 05, 2019
5.200
5.310
5.080
5.290
459,160
+0.11(+2.12%)
Mar 04, 2019
5.340
5.340
5.010
5.180
807,833
-0.11(-2.08%)
Mar 01, 2019
5.380
5.510
5.270
5.290
623,500
-0.05(-0.94%)
Feb 28, 2019
5.670
5.680
5.280
5.340
722,225
-0.31(-5.49%)
Feb 27, 2019
5.510
5.690
5.400
5.650
394,644
+0.12(+2.17%)
Feb 26, 2019
5.610
5.640
5.350
5.530
685,032
-0.10(-1.78%)
Feb 25, 2019
5.860
5.960
5.500
5.630
1,267,623
-0.01(-0.18%)
Feb 22, 2019
5.620
5.720
5.430
5.640
1,065,400
+0.09(+1.62%)
Feb 21, 2019
5.280
5.550
5.250
5.550
1,170,354
+0.33(+6.32%)
Feb 20, 2019
5.200
5.290
5.130
5.220
487,800
+0.01(+0.19%)
Feb 19, 2019
4.960
5.220
4.950
5.210
836,272
+0.26(+5.25%)
Feb 15, 2019
4.710
4.980
4.710
4.950
536,300
+0.25(+5.32%)
Feb 14, 2019
4.830
4.883
4.700
4.700
416,248
-0.14(-2.89%)
Feb 13, 2019
4.900
5.030
4.770
4.840
530,729
-0.06(-1.22%)
Feb 12, 2019
4.810
5.010
4.770
4.900
485,461
+0.09(+1.87%)
Feb 11, 2019
4.720
4.875
4.710
4.810
419,807
+0.08(+1.69%)
Feb 08, 2019
5.030
5.050
4.580
4.730
1,610,000
-0.32(-6.34%)
Feb 07, 2019
5.060
5.120
5.030
5.050
335,954
-0.07(-1.37%)
Feb 06, 2019
5.140
5.180
5.040
5.120
347,200
-0.03(-0.58%)
Feb 05, 2019
5.130
5.240
5.100
5.150
519,298
+0.03(+0.59%)
Feb 04, 2019
5.100
5.170
5.010
5.120
504,074
-0.02(-0.39%)
Feb 01, 2019
5.240
5.280
5.050
5.140
657,500
-0.09(-1.72%)
Jan 31, 2019
5.180
5.360
5.070
5.230
632,299
+0.04(+0.77%)
Jan 30, 2019
5.160
5.240
5.100
5.190
467,928
+0.06(+1.17%)
Jan 29, 2019
5.200
5.235
5.000
5.130
584,288
-0.07(-1.35%)
Jan 28, 2019
5.000
5.324
4.970
5.200
1,105,966
+0.21(+4.21%)
Jan 25, 2019
5.250
5.425
4.913
4.990
1,614,000
-0.26(-4.95%)
Jan 24, 2019
5.070
5.270
5.040
5.250
618,643
+0.18(+3.55%)
Jan 23, 2019
5.150
5.280
5.040
5.070
579,158
-0.04(-0.78%)
Jan 22, 2019
5.220
5.250
5.010
5.110
1,005,214
-0.10(-1.92%)
Jan 18, 2019
5.460
5.580
5.130
5.210
1,931,000
-0.28(-5.10%)
Jan 17, 2019
5.830
5.930
5.330
5.490
1,985,598
-0.38(-6.47%)
Jan 16, 2019
5.820
6.000
5.670
5.870
1,511,489
+0.11(+1.91%)
Jan 15, 2019
5.690
5.920
5.600
5.760
1,496,819
+0.12(+2.13%)
Jan 14, 2019
5.640
5.810
5.550
5.640
1,386,040
+0.08(+1.44%)
Jan 11, 2019
5.200
5.650
5.140
5.560
2,111,400
+0.46(+9.02%)
Jan 10, 2019
5.000
5.240
4.850
5.100
1,404,639
+0.02(+0.39%)
Jan 09, 2019
5.230
5.340
4.800
5.080
1,494,100
-0.13(-2.50%)
Jan 08, 2019
5.260
5.300
4.850
5.210
1,513,448
+0.05(+0.97%)
Jan 07, 2019
5.000
5.440
4.950
5.160
3,511,695
+0.23(+4.67%)
Jan 04, 2019
4.280
4.970
4.260
4.930
2,646,900
+0.73(+17.38%)
Jan 03, 2019
4.230
4.290
4.120
4.200
502,158
-0.02(-0.47%)
Jan 02, 2019
4.150
4.300
4.050
4.220
1,153,159
+0.07(+1.69%)
Dec 31, 2018
4.050
4.190
3.950
4.150
757,800
+0.15(+3.75%)
Dec 28, 2018
3.900
4.140
3.860
4.000
954,600
+0.15(+3.90%)
Dec 27, 2018
3.690
3.850
3.690
3.850
303,373
+0.12(+3.22%)
Dec 26, 2018
3.660
3.800
3.610
3.730
495,356
+0.08(+2.19%)
Dec 24, 2018
3.720
3.750
3.590
3.650
343,600
-0.05(-1.35%)
Dec 21, 2018
3.710
3.820
3.650
3.700
614,000
+0.00(+0.00%)
Dec 20, 2018
3.640
3.730
3.500
3.700
365,543
+0.14(+3.93%)
Dec 19, 2018
3.700
3.740
3.550
3.560
390,130
-0.10(-2.73%)
Dec 18, 2018
3.620
3.770
3.600
3.660
214,501
+0.06(+1.67%)
Dec 17, 2018
3.700
3.740
3.600
3.600
517,491
-0.11(-2.96%)
Dec 14, 2018
3.740
3.800
3.680
3.710
347,500
-0.05(-1.33%)
Dec 13, 2018
3.780
3.840
3.710
3.760
313,471
+0.01(+0.27%)
Dec 12, 2018
3.910
3.990
3.750
3.750
434,817
-0.11(-2.85%)
Dec 11, 2018
3.800
4.080
3.800
3.860
1,238,998
+0.10(+2.66%)
Dec 10, 2018
3.730
3.810
3.600
3.760
365,020
+0.03(+0.80%)
Dec 07, 2018
3.870
3.910
3.630
3.730
506,600
-0.17(-4.36%)
Dec 06, 2018
3.780
3.960
3.760
3.900
877,451
+0.18(+4.84%)
Dec 04, 2018
3.970
4.000
3.670
3.720
984,400
-0.14(-3.63%)
Dec 03, 2018
3.770
4.350
3.750
3.860
1,426,763
+0.14(+3.76%)
Nov 30, 2018
3.860
3.905
3.640
3.720
352,000
-0.14(-3.63%)
Nov 29, 2018
3.850
3.860
3.770
3.860
360,851
+0.04(+1.05%)
Nov 28, 2018
3.700
3.860
3.660
3.820
260,741
+0.10(+2.69%)
Nov 27, 2018
3.670
3.744
3.670
3.720
114,711
-0.01(-0.27%)
Nov 26, 2018
3.620
3.760
3.550
3.730
279,586
+0.16(+4.48%)
Nov 23, 2018
3.580
3.620
3.520
3.570
129,600
-0.02(-0.56%)
Nov 21, 2018
3.590
3.590
3.590
0
+0.03(+0.84%)
Nov 20, 2018
3.600
3.680
3.480
3.560
283,928
-0.12(-3.26%)
Nov 19, 2018
3.750
3.750
3.580
3.680
357,081
-0.07(-1.87%)
Nov 16, 2018
3.740
3.810
3.660
3.750
222,800
-0.04(-1.06%)
Nov 15, 2018
3.760
3.806
3.660
3.790
236,262
+0.01(+0.26%)
Nov 14, 2018
3.950
3.970
3.765
3.780
443,976
-0.14(-3.57%)
Nov 13, 2018
3.870
3.950
3.800
3.920
296,435
+0.08(+2.08%)
Nov 12, 2018
4.010
4.040
3.760
3.840
673,342
-0.21(-5.19%)
Nov 09, 2018
4.010
4.090
3.860
4.050
639,100
+0.05(+1.25%)
Nov 08, 2018
3.700
4.000
3.649
4.000
855,333
+0.30(+8.11%)
Nov 07, 2018
3.840
4.130
3.670
3.700
1,174,141
-0.13(-3.39%)
Nov 06, 2018
3.770
3.960
3.690
3.830
647,122
+0.07(+1.86%)
Nov 05, 2018
3.760
3.860
3.710
3.760
218,366
+0.01(+0.27%)
Nov 02, 2018
3.810
3.890
3.650
3.750
436,800
-0.05(-1.32%)
Nov 01, 2018
3.550
3.890
3.530
3.800
403,053
+0.27(+7.65%)
Oct 31, 2018
3.500
3.550
3.410
3.530
242,733
+0.08(+2.32%)
Oct 30, 2018
3.430
3.470
3.350
3.450
115,962
+0.04(+1.17%)
Oct 29, 2018
3.470
3.480
3.320
3.410
243,211
-0.03(-0.87%)
Oct 26, 2018
3.470
3.690
3.300
3.440
512,000
-0.11(-3.10%)
Oct 25, 2018
3.450
3.590
3.440
3.550
293,685
+0.14(+4.11%)
Oct 24, 2018
3.570
3.590
3.360
3.410
319,382
-0.07(-2.01%)
Oct 23, 2018
3.460
3.520
3.340
3.480
260,245
-0.02(-0.57%)
Oct 22, 2018
3.540
3.560
3.450
3.500
302,967
-0.04(-1.13%)
Oct 19, 2018
3.650
3.670
3.440
3.540
327,200
-0.08(-2.21%)
Oct 18, 2018
3.800
3.818
3.580
3.620
445,375
-0.19(-4.99%)
Oct 17, 2018
3.750
3.830
3.640
3.810
268,603
+0.06(+1.60%)
Oct 16, 2018
3.600
3.790
3.580
3.750
251,284
+0.18(+5.04%)
Oct 15, 2018
3.520
3.640
3.520
3.570
228,367
+0.02(+0.56%)
Oct 12, 2018
3.590
3.760
3.480
3.550
452,400
+0.18(+5.34%)
Oct 11, 2018
3.250
3.480
3.230
3.370
681,190
+0.08(+2.43%)
Oct 10, 2018
3.530
3.530
3.280
3.290
793,021
-0.23(-6.53%)
Oct 09, 2018
3.520
3.600
3.510
3.520
237,750
-0.01(-0.28%)
Oct 08, 2018
3.680
3.687
3.420
3.530
512,524
-0.14(-3.81%)
Oct 05, 2018
3.770
3.770
3.510
3.670
430,500
-0.13(-3.42%)
Oct 04, 2018
3.880
3.880
3.420
3.800
1,032,930
-0.08(-2.06%)
Oct 03, 2018
3.930
3.940
3.840
3.880
366,853
-0.02(-0.51%)
Oct 02, 2018
4.010
4.050
3.820
3.900
336,937
-0.06(-1.52%)
Oct 01, 2018
3.870
3.990
3.750
3.960
720,948
+0.11(+2.86%)
Sep 28, 2018
3.940
4.020
3.800
3.850
354,900
-0.13(-3.27%)
Sep 27, 2018
3.850
4.020
3.600
3.980
1,270,714
+0.11(+2.84%)
Sep 26, 2018
3.970
3.970
3.800
3.870
452,364
-0.10(-2.52%)
Sep 25, 2018
4.020
4.170
3.935
3.970
644,300
-0.04(-1.00%)
Sep 24, 2018
4.050
4.160
4.000
4.010
863,481
-0.08(-1.96%)
Sep 21, 2018
3.940
4.090
3.910
4.090
876,100
+0.13(+3.28%)
Sep 20, 2018
4.000
4.070
3.950
3.960
509,604
+0.00(+0.00%)
Sep 19, 2018
4.020
4.130
3.928
3.960
680,939
-0.09(-2.22%)
Sep 18, 2018
4.350
4.350
3.650
4.050
2,661,349
-0.30(-6.90%)
Sep 17, 2018
4.350
4.490
4.230
4.350
1,842,153
+0.13(+3.08%)
Sep 14, 2018
4.290
4.430
4.030
4.220
1,377,000
+0.00(+0.00%)
Sep 13, 2018
4.010
4.370
3.950
4.220
1,532,827
+0.19(+4.71%)
Sep 12, 2018
3.980
4.140
3.860
4.030
1,492,885
+0.07(+1.77%)
Sep 11, 2018
3.850
3.960
3.730
3.960
820,004
+0.10(+2.59%)
Sep 10, 2018
3.860
4.020
3.760
3.860
1,490,423
+0.06(+1.58%)
Sep 07, 2018
3.800
4.030
3.700
3.800
2,282,500
+0.12(+3.26%)
Sep 06, 2018
3.600
4.020
3.510
3.680
6,502,141
+0.40(+12.20%)
Sep 05, 2018
3.140
3.300
3.080
3.280
617,099
+0.14(+4.46%)
Sep 04, 2018
3.140
3.290
3.080
3.140
776,631
+0.01(+0.32%)
Aug 31, 2018
3.130
3.130
3.130
0
-0.09(-2.80%)
Aug 30, 2018
3.270
3.350
3.190
3.220
666,867
-0.09(-2.72%)
Aug 29, 2018
3.150
3.390
3.150
3.310
821,073
+0.12(+3.76%)
Aug 28, 2018
3.210
3.280
3.131
3.190
821,457
-0.05(-1.54%)
Aug 27, 2018
3.090
3.320
3.060
3.240
1,010,559
+0.18(+5.88%)
Aug 24, 2018
3.100
3.160
2.970
3.060
869,000
-0.03(-0.97%)
Aug 23, 2018
3.000
3.330
3.000
3.090
1,815,819
+0.18(+6.19%)
Aug 22, 2018
2.610
2.940
2.570
2.910
926,103
+0.29(+11.07%)
Aug 21, 2018
2.680
2.800
2.620
2.620
716,748
-0.05(-1.87%)
Aug 20, 2018
2.530
2.800
2.480
2.670
1,122,383
+0.15(+5.95%)
Aug 17, 2018
2.560
2.750
2.510
2.520
754,900
-0.07(-2.70%)
Aug 16, 2018
2.350
2.610
2.330
2.590
1,010,274
+0.22(+9.28%)
Aug 15, 2018
2.480
2.490
2.270
2.370
613,526
-0.12(-4.82%)
Aug 14, 2018
2.590
2.640
2.420
2.490
609,991
-0.11(-4.23%)
Aug 13, 2018
2.650
2.760
2.560
2.600
949,161
-0.16(-5.80%)
Aug 10, 2018
2.390
2.780
2.340
2.760
681,800
+0.34(+14.05%)
Aug 09, 2018
2.140
2.579
2.080
2.420
876,293
+0.28(+13.08%)
Aug 08, 2018
2.150
2.270
1.910
2.140
549,977
+0.09(+4.39%)
Aug 07, 2018
1.940
2.050
1.940
2.050
167,503
+0.10(+5.13%)
Aug 06, 2018
1.950
1.970
1.930
1.950
80,097
+0.01(+0.52%)
Aug 03, 2018
1.910
1.980
1.900
1.940
107,000
+0.04(+2.11%)
Aug 02, 2018
1.880
1.900
1.860
1.900
75,553
-0.00(-0.01%)
Aug 01, 2018
1.920
1.950
1.880
1.900
40,027
+0.02(+1.06%)
Jul 31, 2018
1.780
1.900
1.780
1.880
135,007
+0.08(+4.44%)
Jul 30, 2018
1.850
1.880
1.730
1.800
136,726
-0.05(-2.70%)
Jul 27, 2018
1.890
1.910
1.810
1.850
156,600
-0.05(-2.63%)
Jul 26, 2018
1.900
1.910
1.850
1.900
185,612
+0.01(+0.53%)
Jul 25, 2018
1.900
1.950
1.860
1.890
49,475
-0.03(-1.56%)
Jul 24, 2018
1.960
1.990
1.860
1.920
123,500
-0.05(-2.54%)
Jul 23, 2018
1.990
1.990
1.950
1.970
66,715
-0.01(-0.51%)
Jul 20, 2018
1.940
1.980
1.940
1.980
107,370
+0.05(+2.59%)
Jul 19, 2018
1.920
1.960
1.910
1.930
35,845
-0.01(-0.52%)
Jul 18, 2018
1.940
1.980
1.900
1.940
624,704
-0.01(-0.51%)
Jul 17, 2018
1.960
1.980
1.900
1.950
40,450
-0.01(-0.26%)
Jul 16, 2018
1.960
1.980
1.950
1.955
26,820
+0.01(+0.26%)
Jul 13, 2018
1.950
1.980
1.930
1.950
37,889
-0.01(-0.51%)
Jul 12, 2018
1.980
1.980
1.940
1.960
53,545
+0.00(+0.00%)
Jul 11, 2018
1.920
2.000
1.890
1.960
85,621
+0.04(+2.08%)
Jul 10, 2018
1.970
2.000
1.920
1.920
118,211
-0.04(-2.04%)
Jul 09, 2018
1.990
2.030
1.935
1.960
74,261
-0.03(-1.51%)
Jul 06, 2018
1.990
2.020
1.961
1.990
64,732
+0.01(+0.51%)
Jul 05, 2018
1.920
2.000
1.920
1.980
83,574
+0.04(+2.06%)
Jul 03, 2018
1.940
1.940
1.940
0
-0.01(-0.51%)
Jul 02, 2018
2.030
2.031
1.911
1.950
145,926
-0.06(-2.99%)
Jun 29, 2018
2.010
2.050
1.950
2.010
70,924
+0.01(+0.50%)
Jun 28, 2018
2.000
2.030
1.980
2.000
37,322
+0.00(+0.00%)
Jun 27, 2018
2.060
2.215
1.980
2.000
139,063
-0.04(-1.96%)
Jun 26, 2018
2.040
2.080
2.000
2.040
68,882
+0.00(+0.00%)
Jun 25, 2018
2.070
2.150
1.980
2.040
151,078
-0.04(-1.92%)
Jun 22, 2018
2.120
2.250
2.050
2.080
321,631
-0.05(-2.35%)
Jun 21, 2018
2.070
2.180
2.070
2.130
88,936
+0.07(+3.40%)
Jun 20, 2018
2.060
2.120
2.060
2.060
134,421
-0.02(-0.96%)
Jun 19, 2018
2.050
2.100
2.050
2.080
147,465
+0.03(+1.46%)
Jun 18, 2018
2.040
2.096
2.040
2.050
108,300
+0.00(+0.00%)
Jun 15, 2018
2.070
2.040
2.050
135,953
+0.01(+0.49%)
Jun 14, 2018
2.040
2.080
2.030
2.040
69,493
+0.02(+0.99%)
Jun 13, 2018
2.010
2.100
2.010
2.020
161,513
+0.01(+0.50%)
Jun 12, 2018
2.000
2.020
1.970
2.010
143,299
+0.01(+0.50%)
Jun 11, 2018
1.940
2.059
1.940
2.000
129,888
+0.05(+2.56%)
Jun 08, 2018
1.975
1.980
1.940
1.950
123,668
-0.03(-1.52%)
Jun 07, 2018
2.000
2.080
1.960
1.980
238,749
-0.02(-1.00%)
Jun 06, 2018
1.990
2.030
1.910
2.000
300,431
+0.07(+3.63%)
Jun 05, 2018
1.850
1.970
1.850
1.930
221,645
+0.08(+4.32%)
Jun 04, 2018
1.830
1.873
1.780
1.850
320,111
+0.04(+2.21%)
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.