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
)
8.180
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 28, 2021
3.875
3.927
3.734
3.904
42,200
+0.02(+0.45%)
May 27, 2021
3.886
3.898
3.781
3.886
14,674
+0.06(+1.68%)
May 26, 2021
3.775
3.822
3.723
3.822
22,540
+0.10(+2.67%)
May 25, 2021
3.758
3.787
3.676
3.723
41,590
-0.04(-0.93%)
May 24, 2021
3.878
3.878
3.740
3.758
19,104
-0.05(-1.23%)
May 21, 2021
3.810
3.916
3.799
3.804
18,467
-0.04(-0.91%)
May 20, 2021
3.881
3.881
3.717
3.840
22,731
-0.07(-1.80%)
May 19, 2021
3.705
3.933
3.705
3.910
18,224
+0.15(+3.89%)
May 18, 2021
3.939
3.939
3.746
3.764
41,062
-0.16(-4.03%)
May 17, 2021
3.945
3.945
3.804
3.922
53,037
+0.00(+0.00%)
May 14, 2021
3.684
3.922
3.682
3.922
50,118
+0.25(+6.69%)
May 13, 2021
3.851
3.851
3.606
3.676
66,098
-0.15(-3.83%)
May 12, 2021
3.881
3.881
3.804
3.822
12,928
-0.12(-2.97%)
May 11, 2021
3.881
3.939
3.804
3.939
29,150
+0.06(+1.66%)
May 10, 2021
3.851
3.973
3.774
3.875
47,245
+0.06(+1.69%)
May 07, 2021
3.857
3.857
3.804
3.810
20,009
-0.08(-1.96%)
May 06, 2021
3.869
3.939
3.810
3.886
45,181
-0.01(-0.30%)
May 05, 2021
3.863
3.904
3.822
3.898
64,834
+0.05(+1.22%)
May 04, 2021
3.933
3.933
3.804
3.851
42,459
-0.08(-1.94%)
May 03, 2021
3.804
3.963
3.804
3.927
51,186
+0.12(+3.23%)
Apr 30, 2021
3.957
3.957
3.758
3.804
404,231
-0.13(-3.42%)
Apr 29, 2021
3.804
4.027
3.804
3.939
445,628
+0.50(+14.46%)
Apr 28, 2021
3.395
3.523
3.395
3.442
21,469
-0.11(-3.13%)
Apr 27, 2021
3.456
3.594
3.451
3.553
28,063
+0.06(+1.68%)
Apr 26, 2021
3.488
3.512
3.424
3.494
38,577
-0.00(-0.09%)
Apr 23, 2021
3.395
3.512
3.395
3.497
15,718
+0.06(+1.79%)
Apr 22, 2021
3.477
3.535
3.401
3.436
33,970
-0.06(-1.68%)
Apr 21, 2021
3.406
3.506
3.377
3.494
41,858
+0.10(+2.93%)
Apr 20, 2021
3.453
3.506
3.355
3.395
62,944
-0.06(-1.86%)
Apr 19, 2021
3.325
3.512
3.325
3.459
35,881
+0.09(+2.78%)
Apr 16, 2021
3.459
3.459
3.342
3.366
63,214
-0.09(-2.71%)
Apr 15, 2021
3.442
3.600
3.436
3.459
264,542
-0.01(-0.17%)
Apr 14, 2021
3.436
3.512
3.424
3.465
40,354
-0.01(-0.17%)
Apr 13, 2021
3.518
3.547
3.424
3.471
42,208
-0.02(-0.67%)
Apr 12, 2021
3.430
3.500
3.424
3.494
51,760
+0.07(+2.05%)
Apr 09, 2021
3.471
3.535
3.424
3.424
49,375
-0.08(-2.34%)
Apr 08, 2021
3.453
3.535
3.453
3.506
25,943
+0.05(+1.53%)
Apr 07, 2021
3.401
3.488
3.395
3.453
84,840
-0.03(-0.84%)
Apr 06, 2021
3.500
3.547
3.483
3.483
55,247
-0.02(-0.50%)
Apr 05, 2021
3.559
3.561
3.483
3.500
27,014
-0.06(-1.64%)
Apr 01, 2021
3.477
3.588
3.442
3.559
43,566
+0.07(+2.01%)
Mar 31, 2021
3.494
3.518
3.436
3.488
174,680
-0.03(-0.83%)
Mar 30, 2021
3.547
3.658
3.471
3.518
48,883
-0.01(-0.17%)
Mar 29, 2021
3.541
3.623
3.471
3.524
88,965
-0.01(-0.17%)
Mar 26, 2021
3.623
3.623
3.494
3.529
50,400
-0.09(-2.58%)
Mar 25, 2021
3.588
3.739
3.436
3.623
122,508
+0.09(+2.65%)
Mar 24, 2021
3.629
3.734
3.518
3.529
107,049
-0.04(-0.99%)
Mar 23, 2021
3.699
3.717
3.541
3.565
84,203
-0.15(-4.09%)
Mar 22, 2021
3.845
3.933
3.693
3.717
156,782
-0.13(-3.35%)
Mar 19, 2021
3.851
3.881
3.804
3.845
42,200
+0.02(+0.46%)
Mar 18, 2021
4.033
4.039
3.804
3.828
75,565
-0.21(-5.22%)
Mar 17, 2021
4.004
4.056
3.845
4.039
123,651
+0.00(+0.00%)
Mar 16, 2021
4.138
4.138
3.875
4.039
73,434
-0.06(-1.43%)
Mar 15, 2021
3.910
4.097
3.834
4.097
110,904
+0.15(+3.70%)
Mar 12, 2021
3.869
3.963
3.804
3.951
200,749
+0.01(+0.30%)
Mar 11, 2021
3.816
4.144
3.816
3.939
429,216
+0.11(+2.91%)
Mar 10, 2021
3.652
3.881
3.583
3.828
423,730
+0.26(+7.21%)
Mar 09, 2021
3.465
3.734
3.465
3.570
304,771
+0.06(+1.67%)
Mar 08, 2021
3.500
3.693
3.383
3.512
342,518
-0.01(-0.33%)
Mar 05, 2021
3.453
3.711
3.248
3.524
403,548
+0.04(+1.01%)
Mar 04, 2021
3.740
3.752
3.254
3.488
763,767
-0.26(-7.02%)
Mar 03, 2021
4.044
4.197
3.671
3.752
2,188,205
-0.49(-11.46%)
Mar 02, 2021
5.871
6.702
4.173
4.238
152,772,000
+1.11(+35.33%)
Mar 01, 2021
3.190
3.190
3.003
3.131
38,895
+0.03(+0.94%)
Feb 26, 2021
3.307
3.307
3.102
3.102
15,205
-0.21(-6.36%)
Feb 25, 2021
3.342
3.342
3.184
3.313
22,212
+0.02(+0.53%)
Feb 24, 2021
3.219
3.348
3.219
3.295
56,141
+0.03(+0.90%)
Feb 23, 2021
3.237
3.395
3.178
3.266
28,308
-0.13(-3.79%)
Feb 22, 2021
3.641
3.658
3.395
3.395
38,253
-0.23(-6.45%)
Feb 19, 2021
3.594
3.781
3.454
3.629
113,273
+0.06(+1.64%)
Feb 18, 2021
3.477
3.582
3.360
3.570
65,579
+0.12(+3.39%)
Feb 17, 2021
3.395
3.465
3.342
3.453
22,856
+0.06(+1.72%)
Feb 16, 2021
3.184
3.395
3.184
3.395
37,364
+0.23(+7.21%)
Feb 12, 2021
3.295
3.395
3.126
3.167
94,651
-0.09(-2.70%)
Feb 11, 2021
3.465
3.500
3.219
3.254
52,288
-0.26(-7.33%)
Feb 10, 2021
3.354
3.512
3.254
3.512
99,046
+0.15(+4.53%)
Feb 09, 2021
3.336
3.401
3.245
3.360
92,588
+0.03(+0.88%)
Feb 08, 2021
3.172
3.486
3.161
3.330
166,662
+0.15(+4.79%)
Feb 05, 2021
3.465
3.506
3.131
3.178
48,350
-0.23(-6.86%)
Feb 04, 2021
3.260
3.453
3.196
3.412
215,553
+0.26(+8.36%)
Feb 03, 2021
2.979
3.213
2.886
3.149
609,354
+0.18(+6.12%)
Feb 02, 2021
2.874
3.014
2.843
2.967
59,399
+0.14(+4.97%)
Feb 01, 2021
2.792
2.909
2.763
2.827
72,812
+0.07(+2.55%)
Jan 29, 2021
2.897
2.897
2.728
2.757
118,911
-0.08(-2.69%)
Jan 28, 2021
2.979
3.003
2.809
2.833
101,599
-0.18(-5.84%)
Jan 27, 2021
2.821
3.032
2.815
3.008
188,080
-0.03(-0.96%)
Jan 26, 2021
2.728
3.576
2.728
3.038
1,141,689
+0.28(+9.96%)
Jan 25, 2021
2.891
2.893
2.728
2.763
22,916
-0.07(-2.48%)
Jan 22, 2021
2.839
2.874
2.739
2.833
24,089
+0.04(+1.47%)
Jan 21, 2021
2.798
2.809
2.739
2.792
27,141
+0.07(+2.58%)
Jan 20, 2021
2.687
2.824
2.681
2.722
35,970
+0.02(+0.65%)
Jan 19, 2021
2.780
2.780
2.704
2.704
15,501
-0.08(-2.74%)
Jan 15, 2021
2.780
2.839
2.698
2.780
17,768
+0.02(+0.85%)
Jan 14, 2021
2.763
2.839
2.751
2.757
31,858
-0.02(-0.84%)
Jan 13, 2021
2.809
2.809
2.757
2.780
21,742
+0.01(+0.42%)
Jan 12, 2021
2.774
2.809
2.757
2.769
10,133
+0.01(+0.42%)
Jan 11, 2021
2.774
2.856
2.757
2.757
22,796
-0.01(-0.42%)
Jan 08, 2021
2.868
2.868
2.722
2.768
33,486
-0.03(-1.05%)
Jan 07, 2021
2.757
2.862
2.757
2.798
41,285
+0.06(+2.14%)
Jan 06, 2021
2.628
2.774
2.628
2.739
38,342
+0.12(+4.46%)
Jan 05, 2021
2.616
2.657
2.605
2.622
20,018
+0.05(+1.82%)
Jan 04, 2021
2.587
2.675
2.517
2.575
41,193
-0.10(-3.72%)
Dec 31, 2020
2.675
2.675
2.675
43,872
+0.03(+1.22%)
Dec 30, 2020
2.605
2.722
2.605
2.643
43,872
+0.03(+1.23%)
Dec 29, 2020
2.634
2.662
2.605
2.610
75,932
-0.03(-1.11%)
Dec 28, 2020
2.663
2.704
2.622
2.640
25,383
-0.02(-0.66%)
Dec 24, 2020
2.657
2.676
2.657
2.657
15,205
+0.00(+0.00%)
Dec 23, 2020
2.681
2.739
2.657
2.657
39,606
-0.04(-1.30%)
Dec 22, 2020
2.669
2.698
2.640
2.692
20,349
+0.02(+0.83%)
Dec 21, 2020
2.692
2.692
2.657
2.670
12,244
+0.01(+0.26%)
Dec 18, 2020
2.722
2.722
2.657
2.663
95,505
-0.04(-1.41%)
Dec 17, 2020
2.657
2.710
2.657
2.701
21,141
+0.04(+1.43%)
Dec 16, 2020
2.698
2.726
2.663
2.663
36,221
-0.01(-0.22%)
Dec 15, 2020
2.626
2.680
2.622
2.669
34,641
+0.01(+0.22%)
Dec 14, 2020
2.733
2.733
2.599
2.663
59,749
-0.01(-0.55%)
Dec 11, 2020
2.605
2.685
2.605
2.678
38,953
+0.04(+1.44%)
Dec 10, 2020
2.587
2.657
2.587
2.640
19,984
+0.00(+0.00%)
Dec 09, 2020
2.698
2.728
2.610
2.640
35,133
-0.08(-3.11%)
Dec 08, 2020
2.728
2.770
2.675
2.725
11,467
-0.00(-0.11%)
Dec 07, 2020
2.722
2.756
2.656
2.728
15,441
+0.06(+2.42%)
Dec 04, 2020
2.710
2.722
2.663
2.663
23,064
-0.02(-0.87%)
Dec 03, 2020
2.663
2.701
2.634
2.687
12,798
+0.00(+0.00%)
Dec 02, 2020
2.661
2.696
2.582
2.687
50,516
+0.11(+4.32%)
Dec 01, 2020
2.599
2.599
2.540
2.575
32,000
+0.05(+1.85%)
Nov 30, 2020
2.599
2.634
2.482
2.529
44,906
-0.04(-1.59%)
Nov 27, 2020
2.570
2.622
2.505
2.570
47,838
-0.02(-0.90%)
Nov 25, 2020
2.575
2.663
2.499
2.593
67,144
-0.01(-0.48%)
Nov 24, 2020
2.581
2.640
2.499
2.605
24,860
+0.02(+0.93%)
Nov 23, 2020
2.517
2.665
2.517
2.581
98,285
+0.05(+2.08%)
Nov 20, 2020
2.529
2.543
2.488
2.529
12,472
-0.01(-0.46%)
Nov 19, 2020
2.499
2.565
2.499
2.540
17,264
-0.05(-1.81%)
Nov 18, 2020
2.529
2.593
2.453
2.587
45,779
+0.06(+2.31%)
Nov 17, 2020
2.458
2.587
2.435
2.529
57,615
+0.01(+0.47%)
Nov 16, 2020
2.599
2.599
2.493
2.517
20,408
-0.03(-1.15%)
Nov 13, 2020
2.476
2.581
2.449
2.546
36,561
+0.12(+4.82%)
Nov 12, 2020
2.376
2.628
2.376
2.429
30,266
+0.01(+0.48%)
Nov 11, 2020
2.423
2.505
2.417
2.417
7,256
-0.05(-1.90%)
Nov 10, 2020
2.330
2.523
2.330
2.464
40,940
+0.15(+6.58%)
Nov 09, 2020
2.359
2.368
2.294
2.312
47,477
+0.04(+1.54%)
Nov 06, 2020
2.233
2.312
2.230
2.277
13,155
-0.02(-1.08%)
Nov 05, 2020
2.335
2.335
2.207
2.302
36,549
+0.10(+4.59%)
Nov 04, 2020
2.319
2.338
2.171
2.201
76,018
-0.05(-2.21%)
Nov 03, 2020
2.242
2.435
2.242
2.251
23,908
+0.02(+0.92%)
Nov 02, 2020
2.400
2.429
2.166
2.230
97,710
-0.09(-4.03%)
Oct 30, 2020
2.353
2.452
2.271
2.324
18,793
+0.04(+1.79%)
Oct 29, 2020
2.291
2.312
2.201
2.283
26,592
+0.00(+0.00%)
Oct 28, 2020
2.429
2.429
2.282
2.283
24,320
-0.12(-5.11%)
Oct 27, 2020
2.347
2.505
2.324
2.406
7,483
+0.06(+2.49%)
Oct 26, 2020
2.460
2.460
2.318
2.347
25,082
-0.05(-1.96%)
Oct 23, 2020
2.330
2.417
2.330
2.394
27,165
+0.04(+1.49%)
Oct 22, 2020
2.365
2.394
2.341
2.359
28,385
+0.01(+0.50%)
Oct 21, 2020
2.341
2.388
2.322
2.347
5,913
-0.01(-0.50%)
Oct 20, 2020
2.368
2.368
2.283
2.359
82,158
+0.05(+2.03%)
Oct 19, 2020
2.359
2.426
2.300
2.312
70,190
-0.05(-1.98%)
Oct 16, 2020
2.347
2.370
2.347
2.359
12,130
-0.01(-0.25%)
Oct 15, 2020
2.306
2.365
2.283
2.365
17,554
+0.02(+1.00%)
Oct 14, 2020
2.341
2.356
2.262
2.341
57,275
+0.02(+0.76%)
Oct 13, 2020
2.335
2.335
2.300
2.324
11,645
-0.01(-0.50%)
Oct 12, 2020
2.312
2.335
2.277
2.335
11,013
+0.04(+1.53%)
Oct 09, 2020
2.335
2.341
2.253
2.300
18,280
-0.04(-1.75%)
Oct 08, 2020
2.356
2.368
2.253
2.341
214,917
+0.01(+0.50%)
Oct 07, 2020
2.315
2.435
2.283
2.330
56,858
+0.01(+0.51%)
Oct 06, 2020
2.353
2.447
2.318
2.318
6,905
-0.08(-3.41%)
Oct 05, 2020
2.359
2.514
2.271
2.400
26,849
+0.01(+0.24%)
Oct 02, 2020
2.353
2.423
2.266
2.394
40,320
+0.06(+2.51%)
Oct 01, 2020
2.335
2.356
2.292
2.335
40,821
+0.09(+4.18%)
Sep 30, 2020
2.230
2.341
2.230
2.242
37,667
-0.01(-0.50%)
Sep 29, 2020
2.341
2.365
2.253
2.253
24,517
-0.09(-3.77%)
Sep 28, 2020
2.353
2.376
2.309
2.341
38,916
+0.03(+1.27%)
Sep 25, 2020
2.341
2.382
2.283
2.312
9,396
-0.02(-1.00%)
Sep 24, 2020
2.242
2.365
2.186
2.335
39,018
+0.09(+4.18%)
Sep 23, 2020
2.265
2.283
2.224
2.242
11,551
+0.02(+0.79%)
Sep 22, 2020
2.303
2.323
2.186
2.224
41,607
-0.10(-4.28%)
Sep 21, 2020
2.452
2.452
2.298
2.324
51,863
-0.09(-3.64%)
Sep 18, 2020
2.511
2.593
2.411
2.411
53,646
-0.11(-4.19%)
Sep 17, 2020
2.417
2.605
2.417
2.517
9,950
-0.04(-1.38%)
Sep 16, 2020
2.488
2.587
2.447
2.552
29,357
+0.07(+2.83%)
Sep 15, 2020
2.458
2.546
2.458
2.482
16,446
+0.04(+1.68%)
Sep 14, 2020
2.435
2.474
2.382
2.441
15,783
+0.05(+2.21%)
Sep 11, 2020
2.441
2.470
2.388
2.388
28,190
-0.01(-0.24%)
Sep 10, 2020
2.464
2.488
2.376
2.394
52,563
-0.06(-2.62%)
Sep 09, 2020
2.511
2.523
2.429
2.458
34,745
-0.06(-2.33%)
Sep 08, 2020
2.546
2.546
2.444
2.517
37,257
-0.03(-1.15%)
Sep 04, 2020
2.558
2.687
2.517
2.546
14,180
+0.00(+0.00%)
Sep 03, 2020
2.692
2.692
2.505
2.546
15,458
-0.14(-5.23%)
Sep 02, 2020
2.628
2.687
2.575
2.687
18,948
+0.11(+4.32%)
Sep 01, 2020
2.692
2.733
2.575
2.575
13,840
-0.16(-5.78%)
Aug 31, 2020
2.751
2.751
2.628
2.733
9,571
+0.04(+1.52%)
Aug 28, 2020
2.698
2.710
2.692
2.692
15,547
-0.01(-0.22%)
Aug 27, 2020
2.692
2.721
2.692
2.698
34,404
+0.12(+4.54%)
Aug 26, 2020
2.646
2.655
2.534
2.581
29,138
-0.11(-3.92%)
Aug 25, 2020
2.540
2.687
2.488
2.687
30,489
+0.19(+7.49%)
Aug 24, 2020
2.488
2.663
2.447
2.499
25,395
-0.05(-2.06%)
Aug 21, 2020
2.722
2.798
2.540
2.552
51,767
-0.14(-5.22%)
Aug 20, 2020
2.798
2.798
2.687
2.692
8,518
-0.04(-1.50%)
Aug 19, 2020
2.722
2.817
2.640
2.733
36,170
-0.02(-0.64%)
Aug 18, 2020
2.780
2.827
2.746
2.751
3,890
-0.04(-1.26%)
Aug 17, 2020
2.809
2.836
2.722
2.786
30,052
-0.02(-0.83%)
Aug 14, 2020
2.780
2.880
2.716
2.809
21,527
+0.09(+3.45%)
Aug 13, 2020
2.862
2.900
2.675
2.716
48,198
-0.21(-7.20%)
Aug 12, 2020
2.927
2.927
2.868
2.927
8,530
+0.03(+1.01%)
Aug 11, 2020
2.845
2.921
2.839
2.897
18,012
+0.01(+0.41%)
Aug 10, 2020
2.909
2.909
2.839
2.886
16,205
-0.02(-0.60%)
Aug 07, 2020
2.833
2.909
2.833
2.903
12,472
+0.05(+1.85%)
Aug 06, 2020
2.921
2.956
2.850
2.850
10,428
-0.07(-2.40%)
Aug 05, 2020
2.927
2.935
2.903
2.921
9,434
-0.02(-0.60%)
Aug 04, 2020
2.856
2.973
2.856
2.938
9,024
+0.07(+2.45%)
Aug 03, 2020
2.868
2.979
2.833
2.868
20,705
+0.03(+1.03%)
Jul 31, 2020
2.938
3.003
2.824
2.839
40,491
-0.10(-3.39%)
Jul 30, 2020
3.014
3.079
2.932
2.938
11,612
-0.13(-4.38%)
Jul 29, 2020
2.979
3.082
2.915
3.073
18,164
+0.15(+5.00%)
Jul 28, 2020
3.102
3.102
2.915
2.927
27,170
-0.12(-4.03%)
Jul 27, 2020
3.008
3.049
2.947
3.049
19,728
+0.11(+3.58%)
Jul 24, 2020
3.000
3.029
2.903
2.944
18,622
-0.02(-0.59%)
Jul 23, 2020
3.014
3.032
2.938
2.962
27,236
-0.06(-2.13%)
Jul 22, 2020
3.067
3.102
3.006
3.026
27,242
+0.00(+0.00%)
Jul 21, 2020
3.067
3.073
2.927
3.026
23,985
+0.01(+0.39%)
Jul 20, 2020
3.067
3.073
3.006
3.014
19,174
-0.06(-1.90%)
Jul 17, 2020
2.944
3.073
2.839
3.073
18,110
+0.23(+8.02%)
Jul 16, 2020
2.886
2.927
2.839
2.845
15,338
-0.04(-1.22%)
Jul 15, 2020
2.821
2.921
2.821
2.880
8,964
+0.00(+0.00%)
Jul 14, 2020
2.845
2.908
2.809
2.880
26,117
+0.00(+0.00%)
Jul 13, 2020
2.927
2.927
2.856
2.880
31,644
-0.03(-1.01%)
Jul 10, 2020
2.897
2.979
2.897
2.909
5,979
-0.04(-1.39%)
Jul 09, 2020
2.942
3.055
2.868
2.950
22,632
+0.02(+0.80%)
Jul 08, 2020
2.868
2.962
2.839
2.927
14,855
+0.06(+2.04%)
Jul 07, 2020
2.909
3.049
2.856
2.868
48,437
+0.04(+1.45%)
Jul 06, 2020
3.067
3.067
2.804
2.827
71,258
-0.12(-4.17%)
Jul 02, 2020
2.950
3.014
2.845
2.950
16,401
+0.11(+3.92%)
Jul 01, 2020
3.038
3.038
2.788
2.839
35,781
-0.13(-4.34%)
Jun 30, 2020
2.821
3.067
2.774
2.968
19,958
+0.12(+4.11%)
Jun 29, 2020
2.809
3.003
2.698
2.850
31,846
+0.05(+1.88%)
Jun 26, 2020
2.728
2.809
2.698
2.798
44,933
+0.04(+1.27%)
Jun 25, 2020
2.733
2.798
2.698
2.763
19,338
+0.01(+0.43%)
Jun 24, 2020
2.704
2.769
2.698
2.751
44,072
+0.02(+0.64%)
Jun 23, 2020
2.838
2.838
2.704
2.733
16,475
-0.06(-2.30%)
Jun 22, 2020
3.003
3.003
2.704
2.798
63,329
-0.18(-5.91%)
Jun 19, 2020
3.055
3.073
2.932
2.973
51,255
-0.07(-2.31%)
Jun 18, 2020
2.921
3.044
2.921
3.044
29,984
+0.15(+5.26%)
Jun 17, 2020
2.856
2.927
2.827
2.891
63,843
+0.02(+0.61%)
Jun 16, 2020
2.985
3.044
2.874
2.874
57,216
-0.09(-3.06%)
Jun 15, 2020
2.921
2.965
2.874
2.965
34,318
+0.05(+1.71%)
Jun 12, 2020
3.126
3.281
2.815
2.915
58,430
-0.18(-5.77%)
Jun 11, 2020
3.207
3.265
3.055
3.093
25,887
-0.20(-5.94%)
Jun 10, 2020
3.265
3.312
3.208
3.289
25,870
+0.03(+1.08%)
Jun 09, 2020
3.318
3.353
3.213
3.254
25,940
-0.09(-2.70%)
Jun 08, 2020
3.324
3.382
3.265
3.344
85,479
-0.00(-0.09%)
Jun 05, 2020
3.382
3.423
3.257
3.347
49,219
-0.02(-0.69%)
Jun 04, 2020
3.324
3.370
3.291
3.370
36,475
+0.06(+1.76%)
Jun 03, 2020
3.213
3.312
3.149
3.312
49,159
+0.16(+5.19%)
Jun 02, 2020
3.085
3.149
3.044
3.149
59,744
+0.12(+4.05%)
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.