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
Napco Sec Tech Inc
(NQ:
NSSC
)
49.65
-2.16 (-4.17%)
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
13.18
13.40
12.94
13.23
221,599
-0.19(-1.40%)
May 30, 2019
13.50
13.75
13.33
13.42
196,168
-0.08(-0.59%)
May 29, 2019
13.80
13.90
13.37
13.49
245,583
-0.31(-2.22%)
May 28, 2019
13.77
14.08
13.70
13.80
209,236
+0.05(+0.36%)
May 24, 2019
13.54
13.90
13.46
13.75
161,603
+0.27(+1.98%)
May 23, 2019
13.78
13.84
13.34
13.48
258,721
-0.48(-3.44%)
May 22, 2019
13.32
14.06
13.32
13.96
309,915
+0.57(+4.29%)
May 21, 2019
13.38
13.55
13.32
13.39
179,139
+0.18(+1.35%)
May 20, 2019
13.35
13.37
12.87
13.21
234,860
-0.18(-1.33%)
May 17, 2019
13.27
13.73
13.27
13.39
198,974
-0.09(-0.70%)
May 16, 2019
13.17
13.57
13.17
13.48
252,964
+0.16(+1.23%)
May 15, 2019
13.15
13.45
13.03
13.32
158,708
+0.16(+1.20%)
May 14, 2019
13.09
13.39
13.07
13.16
304,247
+0.26(+2.00%)
May 13, 2019
13.71
13.71
12.76
12.91
502,858
-0.81(-5.89%)
May 10, 2019
13.82
14.21
13.64
13.71
323,813
-0.11(-0.79%)
May 09, 2019
14.11
14.23
13.51
13.82
384,867
-0.40(-2.82%)
May 08, 2019
13.94
14.36
13.91
14.22
919,696
+0.34(+2.46%)
May 07, 2019
13.56
13.90
12.98
13.88
850,635
+0.27(+2.00%)
May 06, 2019
12.30
13.64
11.90
13.61
766,340
+1.21(+9.78%)
May 03, 2019
12.07
12.41
12.02
12.40
267,252
+0.38(+3.17%)
May 02, 2019
12.29
12.39
11.94
12.01
197,009
-0.34(-2.76%)
May 01, 2019
12.34
12.61
12.13
12.36
225,437
+0.09(+0.73%)
Apr 30, 2019
12.56
12.74
12.07
12.27
321,114
-0.18(-1.43%)
Apr 29, 2019
11.99
12.62
11.92
12.45
458,709
+0.59(+5.01%)
Apr 26, 2019
11.77
11.96
11.67
11.85
157,361
+0.19(+1.66%)
Apr 25, 2019
11.64
11.74
11.46
11.66
139,413
-0.02(-0.21%)
Apr 24, 2019
11.85
11.88
11.54
11.68
156,836
-0.08(-0.72%)
Apr 23, 2019
11.81
12.01
11.76
11.77
276,083
+0.02(+0.21%)
Apr 22, 2019
11.54
11.78
11.51
11.74
127,440
+0.13(+1.11%)
Apr 18, 2019
11.45
11.63
11.17
11.61
215,134
+0.11(+0.99%)
Apr 17, 2019
12.24
12.47
11.19
11.50
445,377
-0.74(-6.07%)
Apr 16, 2019
11.94
12.36
11.87
12.24
291,193
+0.39(+3.26%)
Apr 15, 2019
11.89
12.56
11.78
11.86
455,166
+0.03(+0.25%)
Apr 12, 2019
11.66
12.15
11.60
11.83
785,191
+0.50(+4.37%)
Apr 11, 2019
10.46
11.46
10.36
11.33
565,273
+0.94(+9.05%)
Apr 10, 2019
10.30
10.41
10.21
10.39
103,246
+0.16(+1.60%)
Apr 09, 2019
10.30
10.38
10.15
10.23
94,891
-0.08(-0.77%)
Apr 08, 2019
10.07
10.37
9.985
10.31
136,441
+0.16(+1.56%)
Apr 05, 2019
10.15
10.30
10.07
10.15
78,579
-0.01(-0.15%)
Apr 04, 2019
10.30
10.37
9.975
10.16
244,217
-0.14(-1.39%)
Apr 03, 2019
10.07
10.48
10.05
10.31
289,383
+0.33(+3.33%)
Apr 02, 2019
10.25
10.36
9.901
9.975
143,142
-0.26(-2.52%)
Apr 01, 2019
10.27
10.44
10.09
10.23
224,505
-0.03(-0.34%)
Mar 29, 2019
10.21
10.30
9.955
10.27
363,002
+0.12(+1.17%)
Mar 28, 2019
9.906
10.16
9.802
10.15
142,552
+0.25(+2.55%)
Mar 27, 2019
9.960
10.01
9.797
9.896
126,582
-0.06(-0.65%)
Mar 26, 2019
10.13
10.18
9.901
9.960
116,150
-0.08(-0.79%)
Mar 25, 2019
9.693
10.06
9.653
10.04
157,761
+0.35(+3.63%)
Mar 22, 2019
10.17
10.20
9.604
9.688
215,134
-0.50(-4.91%)
Mar 21, 2019
10.31
10.60
10.08
10.19
188,391
-0.12(-1.20%)
Mar 20, 2019
10.45
10.48
10.16
10.31
168,827
-0.10(-0.95%)
Mar 19, 2019
10.47
10.70
10.35
10.41
168,138
-0.06(-0.57%)
Mar 18, 2019
10.36
10.47
10.20
10.47
93,192
+0.13(+1.25%)
Mar 15, 2019
10.25
10.47
10.25
10.34
231,295
+0.09(+0.92%)
Mar 14, 2019
10.30
10.43
10.15
10.25
95,315
-0.03(-0.34%)
Mar 13, 2019
10.35
10.38
10.21
10.28
98,077
-0.02(-0.19%)
Mar 12, 2019
10.36
10.40
10.18
10.30
140,548
-0.02(-0.24%)
Mar 11, 2019
10.05
10.47
9.955
10.33
189,686
+0.37(+3.73%)
Mar 08, 2019
9.663
10.11
9.653
9.955
152,715
+0.19(+1.98%)
Mar 07, 2019
10.14
10.17
9.737
9.762
209,440
-0.39(-3.81%)
Mar 06, 2019
10.37
10.37
10.05
10.15
139,952
-0.21(-2.05%)
Mar 05, 2019
11.01
11.01
10.22
10.36
255,602
-0.56(-5.12%)
Mar 04, 2019
10.93
11.21
10.67
10.92
365,686
+0.25(+2.32%)
Mar 01, 2019
10.64
11.15
10.64
10.67
254,727
+0.03(+0.33%)
Feb 28, 2019
10.26
10.64
10.12
10.64
217,827
+0.41(+3.97%)
Feb 27, 2019
10.000
10.25
9.876
10.23
153,634
+0.21(+2.07%)
Feb 26, 2019
10.37
10.37
9.990
10.02
186,510
-0.23(-2.22%)
Feb 25, 2019
10.43
10.62
10.25
10.25
142,982
-0.06(-0.58%)
Feb 22, 2019
10.15
10.44
10.15
10.31
217,760
+0.01(+0.10%)
Feb 21, 2019
10.48
10.52
10.17
10.30
148,572
-0.23(-2.16%)
Feb 20, 2019
10.64
10.79
10.31
10.53
282,561
-0.10(-0.98%)
Feb 19, 2019
10.47
10.64
10.26
10.63
214,866
+0.16(+1.56%)
Feb 15, 2019
10.64
10.64
10.40
10.47
174,935
-0.14(-1.31%)
Feb 14, 2019
10.39
10.64
10.39
10.61
277,659
+0.12(+1.13%)
Feb 13, 2019
10.64
10.64
10.20
10.49
585,920
+0.09(+0.86%)
Feb 12, 2019
9.856
10.68
9.777
10.40
769,013
+0.54(+5.47%)
Feb 11, 2019
10.03
10.18
9.589
9.861
238,276
-0.04(-0.45%)
Feb 08, 2019
9.653
9.960
9.282
9.906
237,355
+0.04(+0.45%)
Feb 07, 2019
9.772
9.891
9.589
9.861
282,436
+0.07(+0.76%)
Feb 06, 2019
9.401
9.802
9.317
9.787
248,360
+0.48(+5.16%)
Feb 05, 2019
9.183
9.529
8.970
9.307
608,041
+0.13(+1.40%)
Feb 04, 2019
7.921
9.232
7.921
9.178
449,629
+1.54(+20.16%)
Feb 01, 2019
7.624
7.822
7.475
7.638
59,793
-0.14(-1.78%)
Jan 31, 2019
7.723
7.822
7.411
7.777
47,061
+0.00(+0.06%)
Jan 30, 2019
7.668
7.867
7.492
7.772
55,872
+0.14(+1.88%)
Jan 29, 2019
7.683
7.764
7.609
7.629
63,875
-0.11(-1.41%)
Jan 28, 2019
7.921
7.921
7.723
7.737
49,101
-0.21(-2.68%)
Jan 25, 2019
7.921
8.020
7.698
7.950
64,237
+0.00(+0.06%)
Jan 24, 2019
7.510
7.945
7.475
7.945
72,976
+0.43(+5.73%)
Jan 23, 2019
7.836
7.836
7.048
7.515
83,801
-0.29(-3.74%)
Jan 22, 2019
8.267
8.267
7.802
7.807
55,757
-0.47(-5.63%)
Jan 18, 2019
8.129
8.327
8.124
8.272
112,516
+0.20(+2.45%)
Jan 17, 2019
7.975
8.203
7.975
8.074
30,147
+0.06(+0.74%)
Jan 16, 2019
8.089
8.199
7.965
8.015
46,089
-0.04(-0.55%)
Jan 15, 2019
7.752
8.094
7.631
8.059
63,706
+0.31(+4.03%)
Jan 14, 2019
7.896
7.945
7.747
7.747
43,384
-0.15(-1.88%)
Jan 11, 2019
7.574
8.044
7.574
7.896
120,596
+0.32(+4.18%)
Jan 10, 2019
7.480
7.653
7.440
7.579
57,894
+0.16(+2.20%)
Jan 09, 2019
7.426
7.559
7.341
7.416
63,360
-0.01(-0.13%)
Jan 08, 2019
7.381
7.663
7.257
7.426
72,351
+0.04(+0.54%)
Jan 07, 2019
7.341
7.641
7.198
7.386
71,782
+0.04(+0.54%)
Jan 04, 2019
7.332
7.671
7.079
7.346
83,427
+0.11(+1.57%)
Jan 03, 2019
7.599
7.653
7.183
7.233
54,123
-0.45(-5.86%)
Jan 02, 2019
7.663
7.871
7.475
7.683
83,712
-0.11(-1.46%)
Dec 31, 2018
7.584
7.817
7.327
7.797
60,803
+0.19(+2.47%)
Dec 28, 2018
7.475
7.891
7.386
7.609
81,205
+0.14(+1.92%)
Dec 27, 2018
7.153
7.544
7.153
7.465
81,591
-0.08(-1.05%)
Dec 26, 2018
6.955
7.891
6.945
7.544
63,399
+0.68(+9.96%)
Dec 24, 2018
6.901
7.272
6.836
6.861
56,763
-0.14(-2.05%)
Dec 21, 2018
7.059
7.327
6.817
7.005
206,246
-0.05(-0.70%)
Dec 20, 2018
7.431
7.594
6.980
7.054
155,129
-0.37(-5.00%)
Dec 19, 2018
7.688
7.846
7.103
7.426
101,753
-0.26(-3.41%)
Dec 18, 2018
7.440
7.990
7.440
7.688
129,389
+0.21(+2.85%)
Dec 17, 2018
7.574
7.767
7.406
7.475
74,992
-0.13(-1.69%)
Dec 14, 2018
7.683
7.802
7.549
7.604
37,774
-0.19(-2.48%)
Dec 13, 2018
7.975
8.020
7.772
7.797
30,700
-0.18(-2.23%)
Dec 12, 2018
8.015
8.289
7.866
7.975
38,310
-0.04(-0.56%)
Dec 11, 2018
7.633
8.223
7.574
8.020
51,018
+0.06(+0.75%)
Dec 10, 2018
7.876
7.960
7.574
7.960
63,322
+0.08(+1.01%)
Dec 07, 2018
8.034
8.188
7.782
7.881
35,754
-0.16(-1.97%)
Dec 06, 2018
7.965
8.277
7.955
8.039
34,528
+0.00(+0.06%)
Dec 04, 2018
8.312
8.450
7.921
8.034
31,916
-0.23(-2.81%)
Dec 03, 2018
8.312
8.312
7.950
8.267
45,436
+0.08(+0.97%)
Nov 30, 2018
8.148
8.277
7.960
8.188
40,198
+0.04(+0.55%)
Nov 29, 2018
8.079
8.247
8.005
8.143
24,850
+0.06(+0.73%)
Nov 28, 2018
7.990
8.129
7.886
8.084
54,999
+0.13(+1.68%)
Nov 27, 2018
7.851
8.034
7.851
7.950
31,613
+0.01(+0.19%)
Nov 26, 2018
8.039
8.039
7.790
7.935
68,778
-0.11(-1.35%)
Nov 23, 2018
7.856
8.539
7.856
8.044
19,190
+0.07(+0.87%)
Nov 21, 2018
7.975
7.975
7.975
0
+0.01(+0.19%)
Nov 20, 2018
8.267
8.397
7.896
7.960
63,766
-0.34(-4.06%)
Nov 19, 2018
8.500
8.500
8.232
8.297
66,990
-0.17(-2.05%)
Nov 16, 2018
8.272
8.554
8.039
8.470
91,104
+0.14(+1.66%)
Nov 15, 2018
8.232
8.393
8.232
8.331
61,463
+0.06(+0.78%)
Nov 14, 2018
8.396
8.396
8.129
8.267
96,683
-0.07(-0.89%)
Nov 13, 2018
8.490
8.490
8.218
8.341
148,784
-0.06(-0.71%)
Nov 12, 2018
8.589
8.589
8.322
8.401
123,689
-0.17(-2.02%)
Nov 09, 2018
8.539
8.638
7.995
8.574
83,225
-0.03(-0.35%)
Nov 08, 2018
8.391
8.668
8.257
8.604
137,282
+0.28(+3.33%)
Nov 07, 2018
8.455
8.782
8.039
8.327
156,157
-0.09(-1.06%)
Nov 06, 2018
7.747
8.470
7.747
8.416
239,169
+0.63(+8.07%)
Nov 05, 2018
7.673
7.846
7.445
7.787
139,811
+0.33(+4.45%)
Nov 02, 2018
7.133
7.594
7.079
7.455
105,648
+0.32(+4.44%)
Nov 01, 2018
6.975
7.151
6.970
7.138
68,788
+0.17(+2.49%)
Oct 31, 2018
6.990
7.178
6.906
6.965
95,127
+0.06(+0.93%)
Oct 30, 2018
6.827
7.015
6.772
6.901
85,302
+0.09(+1.38%)
Oct 29, 2018
6.856
6.958
6.693
6.807
86,861
+0.03(+0.44%)
Oct 26, 2018
6.832
6.990
6.725
6.777
59,995
-0.18(-2.63%)
Oct 25, 2018
6.851
7.034
6.827
6.960
65,778
+0.15(+2.25%)
Oct 24, 2018
7.089
7.138
6.787
6.807
85,597
-0.24(-3.44%)
Oct 23, 2018
6.841
7.153
6.704
7.049
85,639
+0.12(+1.71%)
Oct 22, 2018
6.866
7.059
6.866
6.931
61,267
+0.06(+0.86%)
Oct 19, 2018
6.906
7.094
6.827
6.871
74,539
-0.04(-0.64%)
Oct 18, 2018
6.896
6.955
6.747
6.916
66,342
-0.01(-0.21%)
Oct 17, 2018
7.049
7.049
6.798
6.931
121,659
-0.04(-0.64%)
Oct 16, 2018
6.782
7.074
6.609
6.975
70,491
+0.23(+3.45%)
Oct 15, 2018
6.505
6.792
6.455
6.742
72,604
+0.25(+3.81%)
Oct 12, 2018
6.693
6.935
6.401
6.495
132,110
-0.13(-1.94%)
Oct 11, 2018
6.876
7.025
6.599
6.624
103,749
-0.27(-3.88%)
Oct 10, 2018
7.203
7.218
6.871
6.891
96,380
-0.31(-4.33%)
Oct 09, 2018
7.094
7.233
7.064
7.203
36,738
+0.12(+1.68%)
Oct 08, 2018
7.054
7.153
7.015
7.084
51,490
+0.00(+0.07%)
Oct 05, 2018
7.208
7.208
6.975
7.079
85,043
-0.12(-1.72%)
Oct 04, 2018
7.282
7.287
7.183
7.203
44,673
-0.10(-1.42%)
Oct 03, 2018
7.277
7.351
7.252
7.307
51,034
+0.03(+0.48%)
Oct 02, 2018
7.297
7.327
7.252
7.272
64,881
-0.02(-0.27%)
Oct 01, 2018
7.401
7.534
7.252
7.292
90,213
-0.11(-1.47%)
Sep 28, 2018
7.351
7.401
7.307
7.401
62,217
+0.07(+1.01%)
Sep 27, 2018
7.277
7.376
7.252
7.327
35,704
+0.05(+0.68%)
Sep 26, 2018
7.376
7.413
7.277
7.277
82,367
-0.07(-1.01%)
Sep 25, 2018
7.252
7.500
7.223
7.351
126,963
+0.22(+3.13%)
Sep 24, 2018
7.129
7.252
7.017
7.129
84,730
-0.07(-1.03%)
Sep 21, 2018
7.129
7.252
7.129
7.203
143,423
+0.05(+0.69%)
Sep 20, 2018
6.881
7.228
6.733
7.153
60,868
+0.27(+3.96%)
Sep 19, 2018
7.054
7.079
6.708
6.881
85,575
-0.20(-2.80%)
Sep 18, 2018
7.376
7.376
7.054
7.079
61,088
-0.27(-3.70%)
Sep 17, 2018
7.624
7.624
7.277
7.351
56,171
-0.27(-3.57%)
Sep 14, 2018
7.302
7.772
7.091
7.624
163,219
+0.30(+4.05%)
Sep 13, 2018
6.733
7.401
6.627
7.327
241,977
+0.57(+8.43%)
Sep 12, 2018
7.426
7.549
6.386
6.757
562,479
-0.72(-9.60%)
Sep 11, 2018
7.673
7.723
7.450
7.475
118,501
-0.19(-2.42%)
Sep 10, 2018
7.772
7.772
7.574
7.661
96,766
+0.04(+0.49%)
Sep 07, 2018
7.698
7.797
7.309
7.624
58,379
-0.07(-0.96%)
Sep 06, 2018
7.599
7.846
7.583
7.698
99,713
+0.07(+0.97%)
Sep 05, 2018
7.822
7.859
7.525
7.624
152,533
+0.00(+0.00%)
Sep 04, 2018
7.401
7.624
6.955
7.624
170,602
+0.15(+1.99%)
Aug 31, 2018
7.475
7.475
7.475
0
+0.12(+1.68%)
Aug 30, 2018
7.153
7.450
7.059
7.351
158,313
+0.20(+2.77%)
Aug 29, 2018
7.104
7.203
7.007
7.153
104,717
+0.02(+0.35%)
Aug 28, 2018
7.079
7.153
6.881
7.129
56,642
+0.05(+0.70%)
Aug 27, 2018
7.599
7.599
7.005
7.079
105,595
-0.47(-6.23%)
Aug 24, 2018
7.252
7.690
7.203
7.549
110,698
+0.32(+4.45%)
Aug 23, 2018
7.129
7.277
7.106
7.228
77,767
+0.05(+0.69%)
Aug 22, 2018
7.129
7.277
7.124
7.178
148,649
-0.10(-1.36%)
Aug 21, 2018
7.302
7.302
7.153
7.277
92,483
+0.02(+0.34%)
Aug 20, 2018
7.277
7.327
7.225
7.252
71,859
-0.05(-0.68%)
Aug 17, 2018
7.302
7.351
7.265
7.302
91,104
-0.05(-0.67%)
Aug 16, 2018
7.327
7.401
7.302
7.351
48,351
+0.07(+1.02%)
Aug 15, 2018
7.228
7.426
7.005
7.277
82,436
-0.02(-0.34%)
Aug 14, 2018
7.698
7.698
7.252
7.302
96,628
-0.37(-4.84%)
Aug 13, 2018
7.747
7.747
7.629
7.673
45,345
-0.07(-0.96%)
Aug 10, 2018
7.995
7.995
7.698
7.747
63,833
-0.27(-3.40%)
Aug 09, 2018
7.822
8.044
7.822
8.020
93,730
+0.17(+2.21%)
Aug 08, 2018
7.822
7.846
7.747
7.846
68,952
+0.00(+0.00%)
Aug 07, 2018
7.871
7.896
7.426
7.846
102,854
-0.02(-0.31%)
Aug 06, 2018
7.995
8.020
7.797
7.871
65,358
-0.10(-1.24%)
Aug 03, 2018
7.822
8.044
7.747
7.970
122,414
+0.12(+1.58%)
Aug 02, 2018
7.772
8.044
7.772
7.846
98,388
+0.02(+0.32%)
Aug 01, 2018
7.945
7.945
7.718
7.822
58,858
+0.00(+0.00%)
Jul 31, 2018
7.624
7.896
7.624
7.822
124,689
+0.17(+2.27%)
Jul 30, 2018
7.624
7.723
7.517
7.648
175,651
+0.07(+0.98%)
Jul 27, 2018
7.921
7.945
7.480
7.574
142,817
-0.37(-4.67%)
Jul 26, 2018
8.020
8.094
7.871
7.945
98,650
-0.12(-1.53%)
Jul 25, 2018
8.242
8.322
8.069
8.069
121,701
-0.22(-2.69%)
Jul 24, 2018
8.341
8.515
8.218
8.292
119,635
-0.05(-0.59%)
Jul 23, 2018
8.317
8.440
8.143
8.341
187,486
+0.05(+0.60%)
Jul 20, 2018
8.317
8.317
8.143
8.292
121,936
+0.00(+0.00%)
Jul 19, 2018
8.168
8.341
8.143
8.292
83,797
+0.12(+1.52%)
Jul 18, 2018
8.218
8.272
8.143
8.168
120,065
-0.02(-0.30%)
Jul 17, 2018
8.143
8.341
8.143
8.193
74,521
-0.02(-0.30%)
Jul 16, 2018
8.317
8.317
8.049
8.218
100,537
-0.05(-0.60%)
Jul 13, 2018
8.440
8.440
8.119
8.267
103,925
-0.15(-1.76%)
Jul 12, 2018
8.218
8.465
8.168
8.416
205,153
+0.25(+3.03%)
Jul 11, 2018
8.317
8.341
8.094
8.168
197,847
-0.12(-1.49%)
Jul 10, 2018
8.119
8.317
8.069
8.292
219,308
+0.27(+3.40%)
Jul 09, 2018
7.945
8.094
7.896
8.020
196,271
+0.12(+1.57%)
Jul 06, 2018
8.193
8.193
7.797
7.896
265,175
-0.42(-5.06%)
Jul 05, 2018
8.440
8.638
8.168
8.317
412,782
+0.15(+1.82%)
Jul 03, 2018
8.168
8.168
8.168
0
+0.72(+9.63%)
Jul 02, 2018
7.203
7.475
7.183
7.450
97,392
+0.20(+2.73%)
Jun 29, 2018
7.178
7.302
6.980
7.252
135,862
+0.07(+1.03%)
Jun 28, 2018
6.782
7.228
6.589
7.178
78,626
+0.40(+5.84%)
Jun 27, 2018
6.961
6.980
6.757
6.782
30,852
-0.20(-2.84%)
Jun 26, 2018
6.955
7.054
6.782
6.980
45,679
+0.00(+0.00%)
Jun 25, 2018
7.376
7.471
6.683
6.980
172,524
-0.35(-4.73%)
Jun 22, 2018
6.856
7.871
6.796
7.327
314,607
+0.47(+6.86%)
Jun 21, 2018
7.178
7.277
6.782
6.856
105,999
-0.35(-4.81%)
Jun 20, 2018
7.277
7.648
6.708
7.203
247,512
-0.05(-0.68%)
Jun 19, 2018
6.535
7.426
6.391
7.252
491,675
+0.74(+11.41%)
Jun 18, 2018
6.114
6.510
6.064
6.510
155,658
+0.42(+6.91%)
Jun 15, 2018
6.039
6.039
6.089
86,354
+0.05(+0.82%)
Jun 14, 2018
5.901
6.064
5.901
6.039
34,835
+0.12(+2.09%)
Jun 13, 2018
5.792
6.015
5.767
5.916
34,999
+0.10(+1.70%)
Jun 12, 2018
5.817
5.841
5.697
5.817
56,712
+0.00(+0.00%)
Jun 11, 2018
5.916
5.916
5.792
5.817
47,594
+0.00(+0.00%)
Jun 08, 2018
5.866
5.990
5.806
5.817
46,432
-0.02(-0.42%)
Jun 07, 2018
5.866
5.891
5.792
5.841
57,947
+0.02(+0.43%)
Jun 06, 2018
5.841
5.965
5.817
5.817
105,125
-0.02(-0.42%)
Jun 05, 2018
5.866
5.916
5.817
5.841
64,704
+0.00(+0.00%)
Jun 04, 2018
5.891
5.891
5.817
5.841
47,489
-0.02(-0.42%)
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.