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
Commun Systems Inc
(NQ:
JCS
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Mar 28, 2022
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 29, 2020
2.962
3.003
2.950
2.997
32,927
+0.05(+1.78%)
May 28, 2020
3.003
3.003
2.933
2.945
38,574
+0.00(+0.00%)
May 27, 2020
2.916
2.980
2.898
2.945
70,630
+0.03(+1.20%)
May 26, 2020
2.939
2.945
2.869
2.910
158,756
-0.01(-0.20%)
May 22, 2020
2.805
2.933
2.805
2.916
37,900
+0.08(+2.88%)
May 21, 2020
2.927
2.939
2.787
2.834
64,513
-0.09(-3.19%)
May 20, 2020
2.916
2.968
2.898
2.927
45,151
+0.03(+1.01%)
May 19, 2020
2.974
2.974
2.898
2.898
150,599
-0.03(-1.00%)
May 18, 2020
2.939
2.949
2.799
2.927
93,841
-0.10(-3.46%)
May 15, 2020
2.962
3.085
2.945
3.032
6,173
-0.02(-0.76%)
May 14, 2020
3.038
3.076
2.846
3.055
87,130
-0.11(-3.50%)
May 13, 2020
3.201
3.201
3.105
3.166
5,222
-0.03(-0.91%)
May 12, 2020
3.190
3.248
3.061
3.195
60,289
+0.01(+0.18%)
May 11, 2020
3.213
3.276
3.149
3.190
24,515
-0.02(-0.73%)
May 08, 2020
3.131
3.289
3.032
3.213
37,557
+0.08(+2.42%)
May 07, 2020
3.137
3.149
3.044
3.137
35,479
-0.01(-0.19%)
May 06, 2020
3.085
3.143
3.050
3.143
14,357
+0.10(+3.45%)
May 05, 2020
3.180
3.201
3.015
3.038
11,430
-0.00(-0.16%)
May 04, 2020
2.997
3.146
2.916
3.043
45,638
-0.18(-5.64%)
May 01, 2020
3.236
3.300
3.036
3.225
62,081
-0.09(-2.81%)
Apr 30, 2020
3.440
3.440
3.207
3.318
30,121
-0.02(-0.52%)
Apr 29, 2020
3.265
3.487
3.190
3.335
54,681
+0.08(+2.51%)
Apr 28, 2020
3.254
3.265
3.155
3.254
15,220
+0.00(+0.00%)
Apr 27, 2020
3.067
3.265
3.067
3.254
39,301
+0.22(+7.10%)
Apr 24, 2020
3.219
3.230
3.020
3.038
12,862
-0.08(-2.62%)
Apr 23, 2020
3.061
3.230
2.950
3.120
54,132
+0.09(+2.88%)
Apr 22, 2020
3.038
3.096
2.980
3.032
24,860
+0.04(+1.36%)
Apr 21, 2020
3.009
3.090
2.921
2.991
48,125
-0.07(-2.29%)
Apr 20, 2020
3.125
3.230
3.061
3.061
81,503
-0.04(-1.32%)
Apr 17, 2020
2.805
3.149
2.805
3.102
62,939
+0.19(+6.61%)
Apr 16, 2020
3.032
3.032
2.834
2.910
25,985
+0.04(+1.42%)
Apr 15, 2020
2.857
2.916
2.717
2.869
42,333
-0.02(-0.81%)
Apr 14, 2020
2.927
3.003
2.799
2.892
45,710
+0.09(+3.33%)
Apr 13, 2020
2.764
2.857
2.630
2.799
19,156
+0.09(+3.45%)
Apr 09, 2020
2.735
2.770
2.673
2.706
15,263
+0.07(+2.54%)
Apr 08, 2020
2.507
2.655
2.449
2.639
72,486
+0.13(+5.23%)
Apr 07, 2020
2.571
2.618
2.449
2.507
30,267
-0.06(-2.27%)
Apr 06, 2020
2.514
2.618
2.467
2.566
32,299
+0.17(+7.06%)
Apr 03, 2020
2.455
2.700
2.192
2.397
45,618
-0.02(-0.96%)
Apr 02, 2020
2.397
2.688
2.362
2.420
40,378
-0.06(-2.58%)
Apr 01, 2020
2.513
2.659
2.429
2.484
24,078
-0.12(-4.48%)
Mar 31, 2020
2.624
2.974
2.601
2.601
26,539
+0.00(+0.00%)
Mar 30, 2020
2.700
2.916
2.595
2.601
32,181
-0.10(-3.67%)
Mar 27, 2020
2.641
2.829
2.449
2.700
24,181
-0.05(-1.91%)
Mar 26, 2020
2.577
2.851
2.577
2.752
115,185
+0.16(+6.07%)
Mar 25, 2020
2.490
2.671
2.478
2.595
48,365
+0.10(+4.22%)
Mar 24, 2020
2.391
2.565
2.263
2.490
57,116
+0.10(+4.40%)
Mar 23, 2020
2.531
2.554
2.120
2.385
81,836
-0.12(-4.88%)
Mar 20, 2020
2.653
2.756
2.484
2.507
33,956
-0.12(-4.44%)
Mar 19, 2020
2.233
2.659
2.233
2.624
55,707
+0.30(+13.07%)
Mar 18, 2020
2.571
2.577
2.041
2.321
75,705
-0.25(-9.75%)
Mar 17, 2020
2.834
2.834
2.391
2.571
172,944
-0.26(-9.26%)
Mar 16, 2020
2.875
2.974
2.653
2.834
103,165
-0.29(-9.16%)
Mar 13, 2020
3.114
3.207
2.636
3.120
85,748
+0.16(+5.31%)
Mar 12, 2020
3.107
3.107
2.614
2.962
76,940
-0.21(-6.76%)
Mar 11, 2020
2.962
3.183
2.818
3.177
169,110
+0.19(+6.42%)
Mar 10, 2020
3.102
3.102
2.882
2.985
31,435
+0.10(+3.42%)
Mar 09, 2020
3.043
3.043
2.614
2.887
96,941
-0.26(-8.13%)
Mar 06, 2020
3.194
3.351
3.142
3.142
40,632
-0.10(-3.22%)
Mar 05, 2020
3.404
3.479
3.241
3.247
31,318
-0.16(-4.61%)
Mar 04, 2020
3.584
3.584
3.321
3.404
87,143
-0.17(-4.87%)
Mar 03, 2020
3.560
3.630
3.375
3.578
42,781
+0.02(+0.49%)
Mar 02, 2020
3.299
3.560
3.282
3.560
24,899
+0.25(+7.54%)
Feb 28, 2020
3.067
3.485
3.063
3.311
86,946
+0.06(+1.79%)
Feb 27, 2020
3.363
3.363
3.049
3.253
160,774
-0.12(-3.45%)
Feb 26, 2020
3.555
3.589
3.369
3.369
47,128
-0.19(-5.23%)
Feb 25, 2020
3.764
3.804
3.497
3.555
79,600
-0.17(-4.52%)
Feb 24, 2020
3.833
3.891
3.720
3.723
68,044
-0.21(-5.46%)
Feb 21, 2020
3.932
3.938
3.851
3.938
39,427
+0.05(+1.19%)
Feb 20, 2020
3.891
3.903
3.804
3.891
27,521
+0.01(+0.15%)
Feb 19, 2020
3.909
3.921
3.839
3.886
56,066
+0.00(+0.00%)
Feb 18, 2020
3.932
3.938
3.795
3.886
48,833
-0.05(-1.18%)
Feb 14, 2020
3.833
3.947
3.833
3.932
51,651
+0.11(+2.89%)
Feb 13, 2020
3.735
3.961
3.735
3.822
116,195
+0.10(+2.65%)
Feb 12, 2020
3.613
3.752
3.607
3.723
127,866
+0.13(+3.55%)
Feb 11, 2020
3.613
3.613
3.578
3.595
139,788
-0.02(-0.48%)
Feb 10, 2020
3.584
3.618
3.572
3.613
47,006
+0.02(+0.48%)
Feb 07, 2020
3.572
3.618
3.572
3.595
40,976
+0.01(+0.16%)
Feb 06, 2020
3.584
3.653
3.572
3.589
115,391
-0.01(-0.16%)
Feb 05, 2020
3.578
3.627
3.578
3.595
75,053
+0.02(+0.65%)
Feb 04, 2020
3.595
3.659
3.515
3.572
97,717
+0.03(+0.82%)
Feb 03, 2020
3.572
3.621
3.508
3.543
70,788
-0.03(-0.81%)
Jan 31, 2020
3.659
3.746
3.543
3.572
113,116
-0.07(-1.91%)
Jan 30, 2020
3.578
3.746
3.572
3.642
95,288
+0.04(+1.13%)
Jan 29, 2020
3.549
3.706
3.543
3.601
105,908
+0.06(+1.64%)
Jan 28, 2020
3.497
3.549
3.494
3.543
27,754
+0.06(+1.84%)
Jan 27, 2020
3.380
3.537
3.375
3.479
73,427
-0.03(-0.99%)
Jan 24, 2020
3.543
3.543
3.386
3.514
91,078
+0.01(+0.33%)
Jan 23, 2020
3.549
3.566
3.444
3.502
64,469
-0.06(-1.63%)
Jan 22, 2020
3.549
3.810
3.504
3.560
106,536
-0.03(-0.81%)
Jan 21, 2020
3.793
3.850
3.531
3.589
164,808
-0.19(-4.92%)
Jan 17, 2020
3.781
3.891
3.775
3.775
102,270
+0.01(+0.15%)
Jan 16, 2020
3.665
3.833
3.665
3.769
161,822
+0.13(+3.51%)
Jan 15, 2020
3.514
3.671
3.502
3.642
101,123
+0.11(+3.13%)
Jan 14, 2020
3.578
3.630
3.531
3.531
97,392
-0.10(-2.72%)
Jan 13, 2020
3.688
3.688
3.491
3.630
194,802
-0.06(-1.57%)
Jan 10, 2020
3.833
3.851
3.630
3.688
143,247
-0.17(-4.37%)
Jan 09, 2020
3.851
3.955
3.810
3.857
178,123
+0.02(+0.61%)
Jan 08, 2020
3.659
3.857
3.653
3.833
153,114
+0.18(+4.82%)
Jan 07, 2020
3.589
3.659
3.537
3.657
92,096
+0.07(+2.05%)
Jan 06, 2020
3.572
3.630
3.502
3.584
153,219
-0.02(-0.64%)
Jan 03, 2020
3.589
3.653
3.549
3.607
124,135
-0.02(-0.64%)
Jan 02, 2020
3.595
3.653
3.491
3.630
135,115
+0.05(+1.30%)
Dec 31, 2019
3.578
3.642
3.508
3.584
130,506
+0.01(+0.16%)
Dec 30, 2019
3.671
3.671
3.369
3.578
327,560
-0.10(-2.69%)
Dec 27, 2019
3.903
3.926
3.549
3.677
318,690
-0.23(-5.94%)
Dec 26, 2019
3.822
3.996
3.816
3.909
137,215
+0.12(+3.06%)
Dec 24, 2019
3.857
3.938
3.746
3.793
99,515
-0.07(-1.80%)
Dec 23, 2019
3.996
4.054
3.746
3.862
321,183
-0.20(-4.86%)
Dec 20, 2019
3.961
4.060
3.810
4.060
301,817
+0.08(+2.04%)
Dec 19, 2019
3.839
4.162
3.758
3.979
388,662
+0.19(+5.06%)
Dec 18, 2019
4.182
4.182
3.677
3.787
659,268
-0.45(-10.69%)
Dec 17, 2019
4.461
4.542
4.211
4.240
438,571
-0.23(-5.07%)
Dec 16, 2019
5.547
5.547
3.842
4.466
2,026,868
-1.05(-18.97%)
Dec 13, 2019
5.378
5.750
5.373
5.512
363,971
+0.16(+3.04%)
Dec 12, 2019
5.187
5.512
5.120
5.349
354,286
+0.24(+4.66%)
Dec 11, 2019
5.100
5.261
5.030
5.111
468,324
+0.06(+1.26%)
Dec 10, 2019
4.746
5.140
4.711
5.047
456,523
+0.21(+4.31%)
Dec 09, 2019
4.601
4.984
4.549
4.839
625,830
+0.27(+5.83%)
Dec 06, 2019
4.532
4.723
4.462
4.572
289,906
+0.04(+0.90%)
Dec 05, 2019
4.508
4.636
4.352
4.532
208,858
-0.01(-0.13%)
Dec 04, 2019
4.613
4.630
4.411
4.537
209,628
-0.05(-1.14%)
Dec 03, 2019
4.636
4.752
4.566
4.590
369,801
+0.01(+0.13%)
Dec 02, 2019
4.491
4.613
4.369
4.584
549,852
+0.07(+1.54%)
Nov 29, 2019
4.230
4.537
3.912
4.514
447,283
+0.28(+6.71%)
Nov 27, 2019
4.584
4.590
4.132
4.230
412,253
-0.31(-6.89%)
Nov 26, 2019
4.520
4.630
4.501
4.543
344,494
+0.07(+1.55%)
Nov 25, 2019
4.045
4.503
4.045
4.474
339,250
+0.44(+10.92%)
Nov 22, 2019
3.836
4.114
3.807
4.033
165,660
+0.20(+5.29%)
Nov 21, 2019
4.167
4.254
3.651
3.830
342,286
-0.41(-9.58%)
Nov 20, 2019
4.143
4.288
4.074
4.236
132,682
+0.09(+2.10%)
Nov 19, 2019
4.317
4.340
4.114
4.149
207,545
-0.13(-3.11%)
Nov 18, 2019
4.346
4.346
4.126
4.282
217,055
+0.01(+0.14%)
Nov 15, 2019
4.230
4.317
4.056
4.277
186,195
+0.08(+1.79%)
Nov 14, 2019
3.993
4.311
3.941
4.201
193,707
+0.22(+5.53%)
Nov 13, 2019
4.311
4.416
3.651
3.981
430,082
-0.18(-4.32%)
Nov 12, 2019
4.056
4.317
4.056
4.161
350,324
+0.12(+2.87%)
Nov 11, 2019
3.894
4.196
3.867
4.045
330,053
+0.21(+5.60%)
Nov 08, 2019
3.628
3.970
3.577
3.830
199,655
+0.32(+9.08%)
Nov 07, 2019
3.639
3.825
3.483
3.512
168,742
+0.05(+1.34%)
Nov 06, 2019
3.558
3.946
3.408
3.465
152,614
+0.03(+0.84%)
Nov 05, 2019
3.616
3.668
3.396
3.436
221,648
-0.17(-4.66%)
Nov 04, 2019
3.709
4.042
3.564
3.604
629,674
-0.03(-0.80%)
Nov 01, 2019
3.477
3.709
3.419
3.633
481,106
+0.19(+5.38%)
Oct 31, 2019
2.961
3.604
2.950
3.448
1,483,307
+0.78(+29.35%)
Oct 30, 2019
2.671
2.729
2.602
2.666
18,674
+0.03(+1.10%)
Oct 29, 2019
2.751
2.751
2.637
2.637
14,695
-0.01(-0.22%)
Oct 28, 2019
2.712
2.787
2.608
2.643
22,588
-0.02(-0.65%)
Oct 25, 2019
2.483
2.706
2.483
2.660
11,561
-0.01(-0.43%)
Oct 24, 2019
2.683
2.683
2.666
2.671
2,253
+0.01(+0.22%)
Oct 23, 2019
2.660
2.666
2.608
2.666
30,219
+0.05(+2.00%)
Oct 22, 2019
2.521
2.724
2.521
2.614
12,854
+0.06(+2.17%)
Oct 21, 2019
2.451
2.618
2.451
2.558
42,768
+0.07(+2.89%)
Oct 18, 2019
2.480
2.486
2.465
2.486
2,243
+0.01(+0.23%)
Oct 17, 2019
2.428
2.480
2.428
2.480
8,327
+0.01(+0.47%)
Oct 16, 2019
2.382
2.480
2.376
2.469
27,748
+0.06(+2.40%)
Oct 15, 2019
2.476
2.476
2.411
2.411
64,564
-0.03(-1.19%)
Oct 14, 2019
2.480
2.498
2.411
2.440
44,397
-0.04(-1.64%)
Oct 11, 2019
2.486
2.492
2.418
2.480
30,026
+0.06(+2.39%)
Oct 10, 2019
2.411
2.509
2.411
2.422
51,696
+0.01(+0.48%)
Oct 09, 2019
2.393
2.515
2.376
2.411
48,095
+0.02(+0.73%)
Oct 08, 2019
2.457
2.480
2.388
2.393
41,244
-0.14(-5.71%)
Oct 07, 2019
2.579
2.579
2.382
2.538
65,341
-0.02(-0.68%)
Oct 04, 2019
2.614
2.735
2.556
2.556
18,291
-0.02(-0.68%)
Oct 03, 2019
2.517
2.699
2.480
2.573
54,975
-0.01(-0.45%)
Oct 02, 2019
2.625
2.718
2.422
2.585
103,634
-0.08(-2.83%)
Oct 01, 2019
2.654
2.706
2.556
2.660
30,755
+0.01(+0.44%)
Sep 30, 2019
2.550
2.652
2.550
2.648
79,037
+0.15(+6.03%)
Sep 27, 2019
2.921
2.926
2.498
2.498
129,767
-0.42(-14.31%)
Sep 26, 2019
2.921
2.926
2.840
2.915
18,345
+0.02(+0.60%)
Sep 25, 2019
2.909
2.938
2.787
2.897
62,367
+0.00(+0.00%)
Sep 24, 2019
2.892
2.897
2.799
2.897
45,584
+0.03(+1.01%)
Sep 23, 2019
2.915
2.915
2.811
2.869
29,347
-0.05(-1.59%)
Sep 20, 2019
2.874
2.915
2.770
2.915
64,883
+0.05(+1.72%)
Sep 19, 2019
2.811
2.897
2.811
2.866
59,011
+0.05(+1.75%)
Sep 18, 2019
2.764
2.874
2.764
2.816
37,965
-0.02(-0.61%)
Sep 17, 2019
2.961
2.961
2.498
2.834
164,849
-0.13(-4.31%)
Sep 16, 2019
3.013
3.013
2.894
2.961
85,439
+0.00(+0.00%)
Sep 13, 2019
2.996
2.996
2.770
2.961
53,839
+0.02(+0.79%)
Sep 12, 2019
2.944
3.002
2.863
2.938
144,511
+0.02(+0.51%)
Sep 11, 2019
2.886
2.927
2.719
2.923
99,972
+0.08(+2.72%)
Sep 10, 2019
2.857
2.886
2.770
2.846
59,594
-0.01(-0.40%)
Sep 09, 2019
2.840
2.857
2.724
2.857
60,843
+0.03(+1.02%)
Sep 06, 2019
2.771
2.828
2.713
2.828
25,813
+0.06(+2.08%)
Sep 05, 2019
2.828
2.828
2.719
2.771
38,321
+0.00(+0.00%)
Sep 04, 2019
2.748
2.814
2.748
2.771
71,703
+0.03(+1.27%)
Sep 03, 2019
2.667
2.759
2.667
2.736
125,324
+0.12(+4.64%)
Aug 30, 2019
2.534
2.615
2.534
2.615
31,183
+0.05(+1.80%)
Aug 29, 2019
2.499
2.580
2.499
2.569
66,482
+0.04(+1.60%)
Aug 28, 2019
2.425
2.528
2.425
2.528
10,793
+0.08(+3.30%)
Aug 27, 2019
2.451
2.460
2.413
2.447
36,847
+0.00(+0.11%)
Aug 26, 2019
2.401
2.447
2.401
2.445
22,270
+0.06(+2.55%)
Aug 23, 2019
2.470
2.488
2.355
2.384
24,254
-0.10(-4.18%)
Aug 22, 2019
2.505
2.540
2.378
2.488
29,304
-0.05(-2.05%)
Aug 21, 2019
2.557
2.557
2.326
2.540
62,769
+0.02(+0.69%)
Aug 20, 2019
2.528
2.528
2.422
2.522
33,358
+0.02(+0.69%)
Aug 19, 2019
2.557
2.574
2.413
2.505
43,194
-0.03(-1.36%)
Aug 16, 2019
2.557
2.557
2.481
2.540
37,767
+0.05(+2.09%)
Aug 15, 2019
2.436
2.580
2.436
2.488
93,624
+0.09(+3.61%)
Aug 14, 2019
2.384
2.436
2.338
2.401
152,666
+0.03(+1.46%)
Aug 13, 2019
2.280
2.424
2.234
2.367
158,705
+0.15(+6.77%)
Aug 12, 2019
2.222
2.234
2.205
2.217
22,367
+0.01(+0.52%)
Aug 09, 2019
2.199
2.205
2.159
2.205
27,892
+0.05(+2.09%)
Aug 08, 2019
2.178
2.263
2.147
2.160
63,287
-0.01(-0.48%)
Aug 07, 2019
2.183
2.183
2.113
2.170
6,910
-0.02(-1.03%)
Aug 06, 2019
2.042
2.193
2.042
2.193
18,682
+0.06(+2.68%)
Aug 05, 2019
2.222
2.222
1.951
2.136
60,420
-0.09(-3.90%)
Aug 02, 2019
2.170
2.222
2.124
2.222
38,806
+0.10(+4.62%)
Aug 01, 2019
2.176
2.188
2.124
2.124
56,922
+0.00(+0.00%)
Jul 31, 2019
2.113
2.193
2.055
2.124
41,320
+0.01(+0.55%)
Jul 30, 2019
2.078
2.118
2.026
2.113
35,386
+0.03(+1.66%)
Jul 29, 2019
1.939
2.222
1.927
2.078
220,262
+0.14(+7.14%)
Jul 26, 2019
1.934
2.003
1.876
1.939
21,828
+0.03(+1.82%)
Jul 25, 2019
1.911
1.928
1.905
1.905
855
+0.01(+0.61%)
Jul 24, 2019
1.911
1.916
1.876
1.893
10,493
+0.02(+0.92%)
Jul 23, 2019
1.837
1.924
1.746
1.876
8,398
-0.05(-2.40%)
Jul 22, 2019
1.928
1.934
1.859
1.922
7,560
-0.01(-0.30%)
Jul 19, 2019
1.893
1.928
1.807
1.928
11,780
+0.08(+4.05%)
Jul 18, 2019
1.888
1.905
1.781
1.853
5,275
-0.06(-3.02%)
Jul 17, 2019
1.870
1.911
1.789
1.911
101,917
+0.17(+9.97%)
Jul 16, 2019
1.833
1.833
1.737
1.737
2,782
-0.06(-3.22%)
Jul 15, 2019
1.818
1.857
1.795
1.795
8,461
-0.02(-0.96%)
Jul 12, 2019
1.743
1.864
1.732
1.812
34,995
+0.07(+3.97%)
Jul 11, 2019
1.743
1.749
1.732
1.743
4,466
-0.03(-1.63%)
Jul 10, 2019
1.743
1.812
1.737
1.772
5,093
+0.03(+1.99%)
Jul 09, 2019
1.792
1.792
1.737
1.737
2,259
-0.03(-1.95%)
Jul 08, 2019
1.732
1.818
1.732
1.772
7,425
+0.02(+1.32%)
Jul 05, 2019
1.737
1.749
1.732
1.749
1,905
+0.02(+1.00%)
Jul 03, 2019
1.801
1.801
1.732
1.732
2,078
+0.00(+0.00%)
Jul 02, 2019
1.761
1.812
1.732
1.732
1,968
-0.07(-3.85%)
Jul 01, 2019
1.789
1.818
1.634
1.801
30,790
+0.06(+3.65%)
Jun 28, 2019
1.694
1.795
1.694
1.737
56,477
-0.01(-0.47%)
Jun 27, 2019
1.789
1.789
1.709
1.746
4,831
-0.01(-0.85%)
Jun 26, 2019
1.824
1.824
1.761
1.761
1,883
+0.00(+0.00%)
Jun 25, 2019
1.778
1.818
1.761
1.761
56,042
-0.02(-0.97%)
Jun 24, 2019
1.703
1.778
1.661
1.778
3,873
+0.02(+0.98%)
Jun 21, 2019
1.761
1.778
1.732
1.761
7,622
+0.01(+0.66%)
Jun 20, 2019
1.737
1.755
1.737
1.749
2,971
-0.03(-1.62%)
Jun 19, 2019
1.662
1.778
1.662
1.778
720
+0.03(+1.82%)
Jun 18, 2019
1.662
1.755
1.662
1.746
13,116
+0.01(+0.49%)
Jun 17, 2019
1.745
1.745
1.737
1.737
2,406
+0.00(+0.00%)
Jun 14, 2019
1.743
1.778
1.535
1.737
9,701
-0.04(-2.27%)
Jun 13, 2019
1.639
1.778
1.639
1.778
28,346
+0.11(+6.57%)
Jun 12, 2019
1.691
1.720
1.542
1.668
21,100
-0.02(-1.36%)
Jun 11, 2019
1.617
1.765
1.617
1.691
40,627
+0.08(+4.98%)
Jun 10, 2019
1.576
1.662
1.576
1.611
17,484
+0.07(+4.46%)
Jun 07, 2019
1.685
1.685
1.542
1.542
3,139
-0.08(-4.80%)
Jun 06, 2019
1.634
1.634
1.620
1.620
8,088
-0.01(-0.86%)
Jun 05, 2019
1.622
1.634
1.617
1.634
10,946
-0.05(-2.73%)
Jun 04, 2019
1.617
1.680
1.617
1.680
1,093
+0.03(+1.74%)
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.