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
Chembio Diagnostics
(NQ:
CEMI
)
0.4550
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 27, 2023
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
8.980
9.700
8.970
9.630
1,026,200
+0.66(+7.36%)
May 28, 2020
9.820
9.930
8.560
8.970
1,743,645
-0.82(-8.38%)
May 27, 2020
10.29
10.47
9.600
9.790
786,712
-0.47(-4.58%)
May 26, 2020
11.21
11.24
10.01
10.26
976,375
-0.61(-5.61%)
May 22, 2020
10.46
11.17
10.20
10.87
568,600
+0.67(+6.57%)
May 21, 2020
11.70
11.75
9.680
10.20
1,487,638
-1.29(-11.23%)
May 20, 2020
11.25
11.82
11.03
11.49
510,156
+0.47(+4.26%)
May 19, 2020
12.19
12.20
10.95
11.02
1,129,144
-1.17(-9.60%)
May 18, 2020
13.00
13.14
11.88
12.19
1,314,981
+0.05(+0.41%)
May 15, 2020
12.47
13.33
11.92
12.14
1,335,800
-0.39(-3.11%)
May 14, 2020
11.13
13.04
11.13
12.53
1,842,244
+1.45(+13.09%)
May 13, 2020
11.50
11.74
10.51
11.08
1,283,233
-0.44(-3.82%)
May 12, 2020
12.29
12.35
11.39
11.52
995,323
-0.51(-4.24%)
May 11, 2020
11.34
12.14
11.00
12.03
1,127,757
+0.27(+2.30%)
May 08, 2020
11.94
12.31
11.60
11.76
1,734,500
-0.02(-0.17%)
May 07, 2020
11.83
13.25
11.75
11.78
2,673,598
-0.83(-6.58%)
May 06, 2020
14.20
14.33
12.02
12.61
1,443,493
-1.59(-11.20%)
May 05, 2020
14.20
14.83
13.00
14.20
2,142,505
+1.95(+15.92%)
May 04, 2020
12.54
12.82
11.46
12.25
1,301,174
-0.45(-3.54%)
May 01, 2020
12.44
13.69
12.41
12.70
546,500
+0.00(+0.00%)
Apr 30, 2020
11.89
13.81
10.80
12.70
1,354,763
+0.61(+5.05%)
Apr 29, 2020
11.09
12.10
10.45
12.09
1,366,316
+0.67(+5.87%)
Apr 28, 2020
13.35
13.69
10.48
11.42
2,327,648
-1.45(-11.27%)
Apr 27, 2020
15.80
15.83
11.66
12.87
2,279,508
-2.67(-17.18%)
Apr 24, 2020
15.25
15.74
14.45
15.54
1,062,400
+0.43(+2.85%)
Apr 23, 2020
14.30
15.89
14.05
15.11
1,754,420
+0.80(+5.59%)
Apr 22, 2020
14.55
14.90
13.90
14.31
1,136,259
-0.03(-0.21%)
Apr 21, 2020
14.05
14.81
12.55
14.34
1,982,958
+0.30(+2.14%)
Apr 20, 2020
14.26
14.90
13.29
14.04
2,852,432
+1.91(+15.75%)
Apr 17, 2020
12.28
12.79
11.03
12.13
1,276,700
-0.53(-4.19%)
Apr 16, 2020
11.62
13.74
11.55
12.66
3,724,464
+2.57(+25.47%)
Apr 15, 2020
10.04
10.28
8.930
10.09
1,653,038
+0.67(+7.11%)
Apr 14, 2020
10.29
10.30
8.900
9.420
1,157,347
-0.81(-7.92%)
Apr 13, 2020
9.010
10.49
8.800
10.23
2,092,818
+2.15(+26.61%)
Apr 09, 2020
7.530
8.620
7.300
8.080
846,800
+0.64(+8.60%)
Apr 08, 2020
7.100
7.750
6.940
7.440
858,793
+0.42(+5.98%)
Apr 07, 2020
6.260
7.250
5.830
7.020
1,009,894
+0.81(+13.04%)
Apr 06, 2020
6.900
6.920
5.890
6.210
818,292
-0.63(-9.21%)
Apr 03, 2020
6.850
7.100
6.260
6.840
652,800
+0.03(+0.44%)
Apr 02, 2020
7.120
7.270
6.310
6.810
1,595,827
-0.35(-4.89%)
Apr 01, 2020
6.460
8.000
6.360
7.160
13,092,131
+2.04(+39.84%)
Mar 31, 2020
5.430
5.690
4.900
5.120
500,653
-0.36(-6.57%)
Mar 30, 2020
5.400
5.560
5.140
5.480
588,520
-0.12(-2.14%)
Mar 27, 2020
5.280
5.790
5.070
5.600
918,200
+0.44(+8.53%)
Mar 26, 2020
5.270
5.490
4.460
5.160
782,164
+0.27(+5.52%)
Mar 25, 2020
3.950
4.950
3.900
4.890
690,137
+0.97(+24.74%)
Mar 24, 2020
4.080
4.150
3.310
3.920
393,357
-0.08(-2.00%)
Mar 23, 2020
4.030
4.110
3.700
4.000
687,276
+0.37(+10.19%)
Mar 20, 2020
3.920
4.650
3.400
3.630
2,188,700
+0.70(+23.89%)
Mar 19, 2020
3.040
3.147
2.810
2.930
226,847
-0.04(-1.35%)
Mar 18, 2020
2.820
3.460
2.710
2.970
431,576
+0.10(+3.48%)
Mar 17, 2020
2.490
2.970
2.374
2.870
303,157
+0.51(+21.61%)
Mar 16, 2020
2.670
2.670
2.250
2.360
212,521
-0.40(-14.49%)
Mar 13, 2020
3.460
3.490
2.500
2.760
516,800
-0.04(-1.43%)
Mar 12, 2020
4.190
4.360
2.720
2.800
1,495,677
-0.30(-9.68%)
Mar 11, 2020
3.120
3.299
3.050
3.100
95,803
-0.08(-2.52%)
Mar 10, 2020
3.420
3.460
3.050
3.180
107,764
-0.18(-5.36%)
Mar 09, 2020
3.780
3.990
3.310
3.360
120,067
-0.45(-11.81%)
Mar 06, 2020
3.830
4.300
3.500
3.810
208,000
-0.05(-1.30%)
Mar 05, 2020
3.700
3.920
3.400
3.860
274,540
+0.13(+3.49%)
Mar 04, 2020
3.860
4.000
3.710
3.730
170,153
-0.28(-6.98%)
Mar 03, 2020
4.600
4.600
3.850
4.010
239,943
-0.69(-14.68%)
Mar 02, 2020
4.750
4.800
4.370
4.700
281,224
+0.25(+5.62%)
Feb 28, 2020
4.270
4.790
4.010
4.450
392,900
+0.49(+12.37%)
Feb 27, 2020
3.920
4.200
3.550
3.960
192,677
+0.12(+3.13%)
Feb 26, 2020
3.770
4.070
3.680
3.840
87,445
+0.05(+1.32%)
Feb 25, 2020
4.020
4.088
3.600
3.790
149,942
-0.28(-6.88%)
Feb 24, 2020
3.971
4.611
3.950
4.070
155,502
+0.13(+3.30%)
Feb 21, 2020
3.800
3.940
3.690
3.940
564,300
+0.06(+1.55%)
Feb 20, 2020
3.910
3.910
3.700
3.880
31,161
-0.02(-0.51%)
Feb 19, 2020
4.010
4.109
3.867
3.900
12,064
-0.14(-3.47%)
Feb 18, 2020
3.980
4.120
3.910
4.040
31,355
+0.04(+1.00%)
Feb 14, 2020
4.046
4.096
3.820
4.000
33,400
+0.00(+0.00%)
Feb 13, 2020
4.030
4.050
3.964
4.000
22,555
-0.06(-1.48%)
Feb 12, 2020
3.910
4.060
3.720
4.060
89,253
+0.25(+6.56%)
Feb 11, 2020
3.910
3.937
3.680
3.810
84,735
-0.12(-3.05%)
Feb 10, 2020
3.980
4.200
3.880
3.930
61,323
-0.04(-1.01%)
Feb 07, 2020
4.080
4.097
3.889
3.970
91,000
-0.09(-2.22%)
Feb 06, 2020
4.090
4.093
3.990
4.060
28,288
-0.02(-0.49%)
Feb 05, 2020
4.090
4.150
4.040
4.080
39,119
-0.01(-0.24%)
Feb 04, 2020
4.110
4.114
3.950
4.090
51,847
+0.00(+0.00%)
Feb 03, 2020
4.110
4.390
4.000
4.090
102,138
-0.02(-0.49%)
Jan 31, 2020
3.975
4.130
3.964
4.110
61,400
+0.11(+2.75%)
Jan 30, 2020
3.990
4.060
3.920
4.000
82,351
-0.01(-0.25%)
Jan 29, 2020
3.960
4.023
3.960
4.010
31,983
+0.02(+0.50%)
Jan 28, 2020
3.980
4.050
3.940
3.990
32,900
+0.01(+0.25%)
Jan 27, 2020
4.250
4.400
3.963
3.980
99,441
-0.22(-5.24%)
Jan 24, 2020
3.970
4.270
3.930
4.200
183,500
+0.24(+6.06%)
Jan 23, 2020
3.870
4.160
3.820
3.960
221,938
+0.07(+1.80%)
Jan 22, 2020
4.010
4.020
3.801
3.890
212,803
-0.13(-3.23%)
Jan 21, 2020
3.850
4.090
3.750
4.020
721,725
+0.12(+3.08%)
Jan 17, 2020
4.000
4.020
3.800
3.900
593,600
-0.11(-2.74%)
Jan 16, 2020
4.180
4.180
3.900
4.010
212,418
-0.15(-3.61%)
Jan 15, 2020
4.150
4.340
4.150
4.160
109,079
+0.00(+0.00%)
Jan 14, 2020
4.250
4.336
4.000
4.160
60,780
-0.08(-1.89%)
Jan 13, 2020
4.500
4.500
4.207
4.240
87,457
-0.30(-6.61%)
Jan 10, 2020
4.850
4.853
3.890
4.540
557,100
-0.32(-6.58%)
Jan 09, 2020
4.850
4.940
4.850
4.860
21,476
-0.01(-0.21%)
Jan 08, 2020
5.046
5.100
4.819
4.870
71,319
-0.22(-4.32%)
Jan 07, 2020
4.830
5.190
4.820
5.090
75,159
+0.20(+4.09%)
Jan 06, 2020
5.080
5.110
4.850
4.890
140,432
-0.30(-5.78%)
Jan 03, 2020
5.000
5.400
4.780
5.190
433,900
+0.63(+13.82%)
Jan 02, 2020
4.610
4.610
4.260
4.560
120,212
+0.00(+0.00%)
Dec 31, 2019
4.490
4.590
4.420
4.560
53,000
+0.07(+1.56%)
Dec 30, 2019
4.540
4.580
4.400
4.490
59,598
-0.07(-1.54%)
Dec 27, 2019
4.680
4.690
4.320
4.560
83,500
-0.13(-2.77%)
Dec 26, 2019
5.090
5.258
4.630
4.690
82,244
-0.31(-6.20%)
Dec 24, 2019
4.931
5.140
4.931
5.000
4,000
-0.10(-1.96%)
Dec 23, 2019
4.900
5.280
4.900
5.100
80,508
+0.16(+3.24%)
Dec 20, 2019
5.000
5.010
4.750
4.940
35,600
+0.19(+4.00%)
Dec 19, 2019
5.080
5.080
4.629
4.750
16,568
+0.05(+1.06%)
Dec 18, 2019
4.860
4.960
4.650
4.700
18,768
+0.03(+0.64%)
Dec 17, 2019
4.800
4.800
4.600
4.670
20,992
+0.02(+0.43%)
Dec 16, 2019
4.540
4.863
4.540
4.650
39,949
+0.19(+4.26%)
Dec 13, 2019
4.489
4.690
4.318
4.460
47,900
+0.01(+0.22%)
Dec 12, 2019
4.370
4.730
4.370
4.450
20,587
+0.14(+3.25%)
Dec 11, 2019
4.320
4.440
4.277
4.310
39,038
+0.04(+0.94%)
Dec 10, 2019
4.080
4.330
3.950
4.270
24,050
+0.14(+3.39%)
Dec 09, 2019
3.970
4.200
3.900
4.130
59,178
+0.19(+4.82%)
Dec 06, 2019
3.930
4.050
3.830
3.940
56,200
-0.06(-1.50%)
Dec 05, 2019
4.070
4.130
3.950
4.000
33,955
-0.07(-1.72%)
Dec 04, 2019
4.080
4.130
4.020
4.070
27,909
+0.05(+1.24%)
Dec 03, 2019
4.050
4.110
4.020
4.020
23,607
-0.06(-1.47%)
Dec 02, 2019
4.226
4.287
4.060
4.080
34,228
-0.07(-1.69%)
Nov 29, 2019
4.230
4.260
3.800
4.150
93,800
-0.08(-1.89%)
Nov 27, 2019
4.270
4.290
4.150
4.230
60,200
+0.00(+0.00%)
Nov 26, 2019
4.150
4.350
4.100
4.230
64,074
+0.11(+2.67%)
Nov 25, 2019
4.870
4.910
4.060
4.120
57,325
-0.06(-1.44%)
Nov 22, 2019
4.050
4.250
3.871
4.180
114,400
+0.11(+2.70%)
Nov 21, 2019
4.200
4.270
4.020
4.070
66,089
-0.11(-2.63%)
Nov 20, 2019
4.430
4.630
4.150
4.180
70,023
-0.10(-2.34%)
Nov 19, 2019
4.570
4.690
4.270
4.280
30,623
-0.24(-5.31%)
Nov 18, 2019
4.600
4.690
4.470
4.520
59,172
-0.08(-1.74%)
Nov 15, 2019
4.370
4.740
4.310
4.600
107,900
+0.25(+5.75%)
Nov 14, 2019
4.000
4.500
3.950
4.350
254,614
+0.31(+7.67%)
Nov 13, 2019
4.450
4.480
4.010
4.040
100,952
-0.35(-7.97%)
Nov 12, 2019
4.550
5.200
4.340
4.390
68,576
-0.13(-2.88%)
Nov 11, 2019
4.550
4.660
4.355
4.520
93,142
-0.02(-0.44%)
Nov 08, 2019
4.850
5.001
4.392
4.540
153,300
-0.47(-9.38%)
Nov 07, 2019
5.530
5.570
4.840
5.010
180,168
-0.28(-5.29%)
Nov 06, 2019
5.370
5.410
5.251
5.290
12,889
-0.11(-2.04%)
Nov 05, 2019
5.550
5.550
5.220
5.400
26,582
-0.01(-0.18%)
Nov 04, 2019
5.670
5.705
5.410
5.410
46,061
+0.11(+2.08%)
Nov 01, 2019
5.448
5.485
5.300
5.300
41,300
-0.05(-0.93%)
Oct 31, 2019
5.434
5.434
5.281
5.350
23,719
+0.05(+0.94%)
Oct 30, 2019
5.560
5.600
5.280
5.300
40,019
-0.20(-3.64%)
Oct 29, 2019
5.660
5.670
5.500
5.500
21,854
-0.11(-1.96%)
Oct 28, 2019
5.480
5.650
5.404
5.610
63,437
+0.22(+4.08%)
Oct 25, 2019
5.380
5.540
5.270
5.390
19,300
-0.01(-0.19%)
Oct 24, 2019
5.580
5.730
5.310
5.400
26,550
-0.12(-2.17%)
Oct 23, 2019
5.450
5.800
5.450
5.520
19,314
-0.19(-3.33%)
Oct 22, 2019
5.790
5.850
5.610
5.710
25,885
+0.01(+0.26%)
Oct 21, 2019
5.466
5.710
5.410
5.695
41,344
+0.33(+6.05%)
Oct 18, 2019
5.580
5.690
5.300
5.370
41,800
-0.13(-2.36%)
Oct 17, 2019
5.494
5.900
5.451
5.500
97,879
-0.03(-0.54%)
Oct 16, 2019
5.330
5.600
5.300
5.530
14,501
+0.05(+0.91%)
Oct 15, 2019
5.440
5.600
5.280
5.480
53,627
-0.09(-1.62%)
Oct 14, 2019
5.550
5.635
5.480
5.570
33,054
+0.02(+0.36%)
Oct 11, 2019
5.700
5.700
5.520
5.550
18,100
+0.02(+0.36%)
Oct 10, 2019
5.540
5.760
5.370
5.530
55,672
+0.08(+1.47%)
Oct 09, 2019
5.280
5.700
5.270
5.450
33,494
-0.03(-0.55%)
Oct 08, 2019
5.850
5.850
5.260
5.480
33,383
-0.10(-1.79%)
Oct 07, 2019
5.820
5.950
5.560
5.580
28,826
-0.17(-2.96%)
Oct 04, 2019
5.680
5.880
5.620
5.750
47,800
+0.13(+2.31%)
Oct 03, 2019
5.730
5.890
5.290
5.620
38,705
-0.14(-2.43%)
Oct 02, 2019
5.630
6.030
5.630
5.760
39,058
+0.11(+1.95%)
Oct 01, 2019
6.160
6.206
5.630
5.650
62,416
-0.47(-7.68%)
Sep 30, 2019
6.460
6.595
6.070
6.120
90,513
-0.30(-4.67%)
Sep 27, 2019
7.070
7.070
6.390
6.420
75,200
-0.61(-8.68%)
Sep 26, 2019
7.200
7.221
6.900
7.030
56,757
-0.08(-1.13%)
Sep 25, 2019
7.190
7.200
7.040
7.110
35,291
+0.03(+0.35%)
Sep 24, 2019
7.250
7.357
6.855
7.085
72,819
-0.17(-2.28%)
Sep 23, 2019
7.150
7.250
6.930
7.250
41,952
+0.15(+2.11%)
Sep 20, 2019
6.780
7.160
6.780
7.100
82,700
+0.13(+1.87%)
Sep 19, 2019
6.900
7.250
6.510
6.970
79,439
+0.15(+2.20%)
Sep 18, 2019
6.820
6.940
6.550
6.820
17,281
-0.05(-0.73%)
Sep 17, 2019
6.610
6.910
6.590
6.870
40,337
+0.14(+2.08%)
Sep 16, 2019
6.450
6.740
6.450
6.730
47,441
+0.03(+0.45%)
Sep 13, 2019
6.433
6.700
6.433
6.700
46,100
+0.28(+4.36%)
Sep 12, 2019
6.390
6.590
6.370
6.420
42,205
-0.04(-0.62%)
Sep 11, 2019
6.550
6.760
6.380
6.460
46,424
-0.02(-0.31%)
Sep 10, 2019
6.080
7.000
6.000
6.480
132,445
+0.43(+7.11%)
Sep 09, 2019
5.600
6.150
5.600
6.050
29,781
+0.05(+0.83%)
Sep 06, 2019
5.850
6.000
5.520
6.000
41,900
+0.15(+2.56%)
Sep 05, 2019
5.750
6.045
5.424
5.850
60,115
+0.10(+1.74%)
Sep 04, 2019
5.500
6.100
5.500
5.750
116,581
+0.35(+6.48%)
Sep 03, 2019
5.030
5.400
5.030
5.400
29,786
+0.35(+6.93%)
Aug 30, 2019
5.300
5.350
4.950
5.050
31,200
+0.01(+0.20%)
Aug 29, 2019
5.250
5.470
4.990
5.040
20,741
+0.08(+1.61%)
Aug 28, 2019
5.130
5.230
4.900
4.960
91,582
-0.18(-3.50%)
Aug 27, 2019
5.820
5.820
4.868
5.140
100,653
+0.30(+6.20%)
Aug 26, 2019
4.800
5.394
4.390
4.840
24,987
-0.05(-1.02%)
Aug 23, 2019
4.970
5.010
4.740
4.890
35,500
-0.09(-1.81%)
Aug 22, 2019
5.070
5.219
4.870
4.980
33,910
-0.07(-1.39%)
Aug 21, 2019
5.380
5.465
5.010
5.050
29,138
-0.18(-3.44%)
Aug 20, 2019
5.320
5.360
5.150
5.230
27,449
-0.12(-2.24%)
Aug 19, 2019
5.500
5.665
5.280
5.350
21,238
-0.16(-2.90%)
Aug 16, 2019
5.200
5.510
5.200
5.510
34,100
+0.07(+1.29%)
Aug 15, 2019
5.850
5.850
5.355
5.440
34,314
-0.29(-5.06%)
Aug 14, 2019
5.700
5.880
5.590
5.730
44,451
-0.16(-2.72%)
Aug 13, 2019
5.800
5.900
5.750
5.890
45,717
+0.09(+1.55%)
Aug 12, 2019
5.950
6.030
5.710
5.800
7,838
-0.19(-3.17%)
Aug 09, 2019
6.040
6.110
5.810
5.990
44,500
-0.01(-0.17%)
Aug 08, 2019
5.350
6.138
5.350
6.000
81,775
+0.46(+8.30%)
Aug 07, 2019
5.430
5.612
5.200
5.540
68,391
-0.08(-1.42%)
Aug 06, 2019
5.570
5.628
5.449
5.620
10,787
+0.10(+1.81%)
Aug 05, 2019
5.950
6.070
5.500
5.520
30,656
-0.50(-8.31%)
Aug 02, 2019
5.941
6.150
5.875
6.020
19,400
-0.03(-0.50%)
Aug 01, 2019
6.040
6.190
6.010
6.050
28,837
+0.00(+0.00%)
Jul 31, 2019
6.070
6.190
6.040
6.050
29,481
-0.05(-0.82%)
Jul 30, 2019
6.219
6.219
5.890
6.100
26,626
+0.08(+1.33%)
Jul 29, 2019
6.080
6.280
6.020
6.020
16,417
-0.08(-1.31%)
Jul 26, 2019
6.110
6.310
6.070
6.100
11,800
-0.06(-0.97%)
Jul 25, 2019
6.300
6.300
6.020
6.160
15,501
-0.11(-1.75%)
Jul 24, 2019
6.150
6.360
6.070
6.270
16,163
+0.22(+3.64%)
Jul 23, 2019
6.070
6.300
6.030
6.050
25,591
-0.04(-0.66%)
Jul 22, 2019
6.060
6.130
5.770
6.090
29,484
+0.09(+1.50%)
Jul 19, 2019
5.940
6.110
5.900
6.000
101,200
+0.15(+2.56%)
Jul 18, 2019
5.950
5.980
5.800
5.850
109,575
+0.05(+0.86%)
Jul 17, 2019
5.890
5.920
5.650
5.800
31,926
-0.08(-1.36%)
Jul 16, 2019
5.770
5.950
5.731
5.880
44,547
+0.16(+2.80%)
Jul 15, 2019
5.670
5.910
5.600
5.720
10,376
+0.00(+0.00%)
Jul 12, 2019
5.930
6.000
5.430
5.720
39,800
-0.27(-4.51%)
Jul 11, 2019
5.830
5.990
5.753
5.990
6,824
+0.11(+1.87%)
Jul 10, 2019
5.880
6.000
5.780
5.880
30,656
-0.05(-0.84%)
Jul 09, 2019
5.650
5.930
5.650
5.930
7,807
+0.27(+4.77%)
Jul 08, 2019
5.740
5.920
5.490
5.660
19,995
-0.12(-2.08%)
Jul 05, 2019
5.530
6.149
5.530
5.780
10,700
-0.16(-2.69%)
Jul 03, 2019
5.911
6.030
5.911
5.940
8,600
+0.00(+0.00%)
Jul 02, 2019
6.200
6.200
5.900
5.940
51,258
-0.30(-4.81%)
Jul 01, 2019
6.240
6.500
6.030
6.240
27,379
+0.15(+2.46%)
Jun 28, 2019
6.030
6.120
5.960
6.090
20,700
-0.08(-1.30%)
Jun 27, 2019
5.760
6.170
5.600
6.170
42,895
+0.48(+8.44%)
Jun 26, 2019
6.180
6.180
5.460
5.690
57,320
-0.23(-3.89%)
Jun 25, 2019
6.152
6.152
5.850
5.920
16,470
-0.04(-0.67%)
Jun 24, 2019
5.890
6.050
5.860
5.960
29,064
+0.13(+2.23%)
Jun 21, 2019
5.890
5.900
5.730
5.830
98,200
-0.03(-0.51%)
Jun 20, 2019
6.160
6.230
5.740
5.860
38,597
-0.25(-4.09%)
Jun 19, 2019
5.840
6.250
5.700
6.110
58,817
+0.31(+5.34%)
Jun 18, 2019
5.730
5.820
5.700
5.800
29,555
+0.07(+1.22%)
Jun 17, 2019
5.960
6.010
5.728
5.730
35,058
-0.27(-4.50%)
Jun 14, 2019
5.990
6.010
5.933
6.000
16,900
+0.03(+0.50%)
Jun 13, 2019
6.150
6.150
5.940
5.970
50,408
-0.13(-2.13%)
Jun 12, 2019
6.290
6.549
6.010
6.100
29,070
-0.25(-3.94%)
Jun 11, 2019
6.270
6.480
6.220
6.350
23,200
+0.13(+2.09%)
Jun 10, 2019
6.300
6.610
6.010
6.220
22,938
-0.32(-4.89%)
Jun 07, 2019
6.420
6.545
6.300
6.540
47,800
-0.18(-2.68%)
Jun 06, 2019
6.800
6.800
6.580
6.720
15,701
-0.28(-4.00%)
Jun 05, 2019
6.710
7.000
6.276
7.000
20,548
+0.29(+4.32%)
Jun 04, 2019
6.780
6.870
6.600
6.710
27,947
-0.07(-1.03%)
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.