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
Vuzix Corp
(NQ:
VUZI
)
1.370
-0.020 (-1.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2020
3.840
3.840
3.680
3.720
603,687
-0.12(-3.12%)
Aug 28, 2020
3.710
3.950
3.650
3.840
1,154,300
+0.15(+4.07%)
Aug 27, 2020
3.680
3.770
3.610
3.690
431,206
-0.01(-0.27%)
Aug 26, 2020
3.700
3.770
3.600
3.700
558,518
-0.02(-0.54%)
Aug 25, 2020
3.710
3.770
3.530
3.720
773,546
+0.09(+2.48%)
Aug 24, 2020
4.110
4.170
3.610
3.630
2,628,477
-0.68(-15.78%)
Aug 21, 2020
3.650
4.340
3.520
4.310
6,480,000
+0.64(+17.44%)
Aug 20, 2020
3.430
3.680
3.350
3.670
775,286
+0.28(+8.26%)
Aug 19, 2020
3.370
3.580
3.330
3.390
897,863
+0.02(+0.59%)
Aug 18, 2020
3.390
3.440
3.250
3.370
881,789
-0.04(-1.17%)
Aug 17, 2020
3.500
3.530
3.240
3.410
1,030,030
-0.10(-2.85%)
Aug 14, 2020
3.440
3.540
3.360
3.510
493,900
+0.07(+2.03%)
Aug 13, 2020
3.400
3.540
3.350
3.440
1,488,563
-0.02(-0.58%)
Aug 12, 2020
3.560
3.740
3.420
3.460
1,032,280
-0.02(-0.57%)
Aug 11, 2020
4.000
4.000
3.450
3.480
1,942,123
-0.40(-10.31%)
Aug 10, 2020
4.070
4.100
3.780
3.880
1,659,294
-0.12(-3.00%)
Aug 07, 2020
4.150
4.200
3.830
4.000
1,294,500
-0.14(-3.38%)
Aug 06, 2020
4.130
4.230
4.020
4.140
772,943
+0.03(+0.73%)
Aug 05, 2020
4.400
4.420
4.030
4.110
2,184,052
-0.24(-5.52%)
Aug 04, 2020
4.160
4.530
4.140
4.350
1,038,890
+0.19(+4.57%)
Aug 03, 2020
4.130
4.450
4.060
4.160
1,835,332
+0.04(+0.97%)
Jul 31, 2020
4.180
4.280
3.990
4.120
885,600
+0.00(+0.00%)
Jul 30, 2020
4.050
4.140
3.920
4.120
597,247
+0.01(+0.24%)
Jul 29, 2020
3.890
4.190
3.800
4.110
1,439,666
+0.24(+6.20%)
Jul 28, 2020
3.820
3.930
3.760
3.870
610,239
+0.02(+0.52%)
Jul 27, 2020
3.950
4.060
3.790
3.850
963,164
-0.04(-1.03%)
Jul 24, 2020
3.990
4.100
3.730
3.890
2,156,700
-0.19(-4.66%)
Jul 23, 2020
4.190
4.290
3.900
4.080
1,875,613
-0.13(-3.09%)
Jul 22, 2020
4.420
4.590
4.160
4.210
1,176,530
-0.20(-4.54%)
Jul 21, 2020
4.650
4.650
4.160
4.410
2,690,462
-0.27(-5.77%)
Jul 20, 2020
4.120
4.930
3.920
4.680
6,326,293
+0.57(+13.87%)
Jul 17, 2020
4.290
4.500
3.930
4.110
3,314,700
-0.08(-1.91%)
Jul 16, 2020
3.940
4.400
3.810
4.190
6,240,358
+0.20(+5.01%)
Jul 15, 2020
3.750
4.000
3.640
3.990
2,000,676
+0.29(+7.84%)
Jul 14, 2020
3.500
3.740
3.190
3.700
2,282,624
+0.09(+2.49%)
Jul 13, 2020
4.000
4.210
3.550
3.610
7,344,715
+0.06(+1.69%)
Jul 10, 2020
3.380
3.570
3.260
3.550
3,386,600
+0.21(+6.29%)
Jul 09, 2020
3.420
4.320
3.200
3.340
12,790,311
-0.04(-1.18%)
Jul 08, 2020
2.990
3.400
2.970
3.380
6,305,223
+0.48(+16.75%)
Jul 07, 2020
2.620
3.230
2.550
2.895
5,182,909
+0.23(+8.83%)
Jul 06, 2020
2.840
2.950
2.580
2.660
2,390,905
-0.19(-6.67%)
Jul 02, 2020
2.460
3.060
2.410
2.850
6,183,000
+0.41(+16.80%)
Jul 01, 2020
2.420
2.450
2.360
2.440
398,075
+0.05(+2.09%)
Jun 30, 2020
2.300
2.580
2.300
2.390
3,737,764
+0.06(+2.58%)
Jun 29, 2020
2.370
2.400
2.260
2.330
508,380
+0.01(+0.43%)
Jun 26, 2020
2.370
2.390
2.280
2.320
382,700
-0.06(-2.52%)
Jun 25, 2020
2.460
2.470
2.330
2.380
447,093
-0.12(-4.80%)
Jun 24, 2020
2.580
2.650
2.320
2.500
998,533
+0.03(+1.21%)
Jun 23, 2020
2.500
2.630
2.450
2.470
867,016
+0.02(+0.82%)
Jun 22, 2020
2.460
2.550
2.330
2.450
928,499
-0.07(-2.78%)
Jun 19, 2020
2.350
2.770
2.268
2.520
2,588,900
+0.21(+9.09%)
Jun 18, 2020
2.380
2.390
2.240
2.310
346,711
-0.07(-2.94%)
Jun 17, 2020
2.370
2.490
2.260
2.380
766,875
+0.05(+2.15%)
Jun 16, 2020
2.480
2.510
2.280
2.330
457,307
-0.05(-2.10%)
Jun 15, 2020
2.140
2.450
2.140
2.380
1,121,562
+0.17(+7.69%)
Jun 12, 2020
2.180
2.296
2.120
2.210
499,200
+0.07(+3.27%)
Jun 11, 2020
2.250
2.290
2.070
2.140
904,030
-0.17(-7.36%)
Jun 10, 2020
2.310
2.350
2.250
2.310
449,595
-0.02(-0.86%)
Jun 09, 2020
2.430
2.430
2.290
2.330
646,922
-0.11(-4.51%)
Jun 08, 2020
2.430
2.490
2.330
2.440
1,961,515
+0.01(+0.41%)
Jun 05, 2020
2.490
2.520
2.380
2.430
613,300
-0.07(-2.80%)
Jun 04, 2020
2.530
2.580
2.420
2.500
543,002
+0.01(+0.40%)
Jun 03, 2020
2.600
2.630
2.465
2.490
633,394
-0.01(-0.40%)
Jun 02, 2020
2.420
2.520
2.310
2.500
1,130,901
+0.12(+5.04%)
Jun 01, 2020
2.490
2.490
2.350
2.380
507,574
-0.11(-4.42%)
May 29, 2020
2.450
2.530
2.400
2.490
403,200
+0.05(+2.05%)
May 28, 2020
2.420
2.750
2.400
2.440
1,323,466
-0.01(-0.41%)
May 27, 2020
2.730
2.760
2.320
2.450
1,684,264
-0.28(-10.26%)
May 26, 2020
2.990
2.990
2.660
2.730
1,231,195
-0.13(-4.55%)
May 22, 2020
2.510
3.300
2.420
2.860
9,210,600
+0.37(+14.86%)
May 21, 2020
2.450
2.570
2.250
2.490
896,633
+0.08(+3.32%)
May 20, 2020
2.460
2.550
2.270
2.410
2,069,322
+0.16(+7.11%)
May 19, 2020
2.290
2.520
2.150
2.250
1,553,459
-0.05(-2.17%)
May 18, 2020
2.480
2.480
2.250
2.300
876,258
-0.10(-4.17%)
May 15, 2020
2.520
2.660
2.400
2.400
560,100
-0.12(-4.76%)
May 14, 2020
2.170
2.560
2.060
2.520
1,209,322
+0.33(+15.07%)
May 13, 2020
2.480
2.480
2.110
2.190
1,042,533
-0.23(-9.50%)
May 12, 2020
2.710
2.820
2.400
2.420
1,443,251
-0.30(-11.03%)
May 11, 2020
2.440
2.740
2.210
2.720
4,226,434
-0.02(-0.73%)
May 08, 2020
2.590
3.080
2.470
2.740
22,285,600
+0.53(+23.98%)
May 07, 2020
1.900
2.780
1.850
2.210
16,662,623
+0.46(+26.29%)
May 06, 2020
1.740
1.770
1.650
1.750
267,054
+0.05(+2.94%)
May 05, 2020
1.520
1.770
1.520
1.700
979,361
+0.18(+11.84%)
May 04, 2020
1.540
1.550
1.490
1.520
122,136
-0.01(-0.65%)
May 01, 2020
1.550
1.550
1.510
1.530
136,300
-0.02(-1.29%)
Apr 30, 2020
1.510
1.620
1.500
1.550
198,433
+0.00(+0.00%)
Apr 29, 2020
1.560
1.690
1.520
1.550
350,208
+0.00(+0.00%)
Apr 28, 2020
1.600
1.600
1.520
1.550
195,884
+0.00(+0.00%)
Apr 27, 2020
1.530
1.550
1.500
1.550
203,801
+0.06(+4.03%)
Apr 24, 2020
1.550
1.560
1.420
1.490
272,000
-0.04(-2.61%)
Apr 23, 2020
1.580
1.590
1.500
1.530
200,599
-0.02(-1.61%)
Apr 22, 2020
1.530
1.590
1.530
1.555
244,962
+0.03(+2.30%)
Apr 21, 2020
1.570
1.730
1.520
1.520
965,651
-0.07(-4.40%)
Apr 20, 2020
1.560
1.660
1.530
1.590
819,395
+0.02(+1.27%)
Apr 17, 2020
1.520
1.590
1.480
1.570
176,000
+0.07(+4.67%)
Apr 16, 2020
1.590
1.600
1.490
1.500
237,598
-0.09(-5.66%)
Apr 15, 2020
1.550
1.600
1.530
1.590
139,524
-0.01(-0.63%)
Apr 14, 2020
1.710
1.710
1.510
1.600
508,985
-0.05(-3.03%)
Apr 13, 2020
1.570
1.700
1.520
1.650
445,643
+0.08(+5.10%)
Apr 09, 2020
1.490
1.650
1.490
1.570
630,200
+0.02(+1.29%)
Apr 08, 2020
1.520
1.720
1.380
1.550
1,386,956
+0.01(+0.65%)
Apr 07, 2020
1.420
1.650
1.340
1.540
1,221,031
+0.12(+8.45%)
Apr 06, 2020
1.440
1.460
1.380
1.420
402,831
+0.09(+6.77%)
Apr 03, 2020
1.290
1.490
1.275
1.330
984,900
+0.04(+3.10%)
Apr 02, 2020
1.230
1.390
1.190
1.290
635,633
+0.06(+4.88%)
Apr 01, 2020
1.190
1.380
1.111
1.230
916,776
+0.00(+0.00%)
Mar 31, 2020
1.100
1.690
1.040
1.230
3,260,678
+0.14(+12.84%)
Mar 30, 2020
1.140
1.170
0.9300
1.090
592,308
-0.04(-3.54%)
Mar 27, 2020
1.150
1.170
1.100
1.130
233,200
-0.02(-1.74%)
Mar 26, 2020
1.170
1.190
1.100
1.150
304,711
-0.02(-1.71%)
Mar 25, 2020
1.200
1.370
1.130
1.170
729,688
+0.01(+0.86%)
Mar 24, 2020
1.270
1.350
1.120
1.160
879,211
+0.03(+2.65%)
Mar 23, 2020
1.150
1.160
1.030
1.130
228,001
-0.03(-2.59%)
Mar 20, 2020
1.210
1.440
1.105
1.160
606,700
-0.01(-0.85%)
Mar 19, 2020
0.9400
1.240
0.9400
1.170
625,073
+0.19(+19.39%)
Mar 18, 2020
1.050
1.120
0.9300
0.9800
611,225
-0.05(-4.85%)
Mar 17, 2020
1.030
1.150
0.9200
1.030
747,206
+0.11(+11.96%)
Mar 16, 2020
1.010
1.050
0.8600
0.9200
727,278
-0.42(-31.34%)
Mar 13, 2020
1.190
1.500
1.140
1.340
2,473,300
+0.17(+14.53%)
Mar 12, 2020
1.200
1.270
1.000
1.170
1,522,681
-0.18(-13.33%)
Mar 11, 2020
1.300
1.390
1.270
1.350
247,881
+0.00(+0.00%)
Mar 10, 2020
1.360
1.380
1.230
1.350
429,019
+0.17(+14.41%)
Mar 09, 2020
1.500
1.500
1.080
1.180
797,317
-0.35(-22.88%)
Mar 06, 2020
1.540
1.580
1.510
1.530
184,700
-0.04(-2.55%)
Mar 05, 2020
1.600
1.600
1.530
1.570
261,662
-0.05(-3.09%)
Mar 04, 2020
1.600
1.680
1.550
1.620
394,116
+0.03(+1.89%)
Mar 03, 2020
1.580
1.600
1.480
1.590
318,175
+0.03(+1.92%)
Mar 02, 2020
1.580
1.650
1.550
1.560
152,348
-0.03(-1.89%)
Feb 28, 2020
1.590
1.650
1.510
1.590
411,100
-0.03(-1.85%)
Feb 27, 2020
1.650
1.670
1.500
1.620
549,504
-0.07(-4.14%)
Feb 26, 2020
1.700
1.740
1.660
1.690
286,686
-0.02(-1.17%)
Feb 25, 2020
1.780
1.780
1.680
1.710
315,110
-0.03(-1.72%)
Feb 24, 2020
1.710
1.770
1.650
1.740
335,307
+0.01(+0.58%)
Feb 21, 2020
1.750
1.750
1.700
1.730
135,000
-0.02(-1.14%)
Feb 20, 2020
1.820
1.850
1.730
1.750
108,374
-0.03(-1.69%)
Feb 19, 2020
1.780
1.800
1.730
1.780
214,477
+0.02(+1.14%)
Feb 18, 2020
1.780
1.850
1.760
1.760
164,528
-0.03(-1.68%)
Feb 14, 2020
1.740
1.830
1.710
1.790
235,200
+0.06(+3.47%)
Feb 13, 2020
1.800
1.820
1.710
1.730
357,412
-0.10(-5.46%)
Feb 12, 2020
1.790
1.870
1.780
1.830
304,343
+0.06(+3.39%)
Feb 11, 2020
1.830
1.850
1.750
1.770
501,789
-0.05(-2.75%)
Feb 10, 2020
1.880
1.880
1.810
1.820
173,272
-0.03(-1.62%)
Feb 07, 2020
1.870
1.870
1.820
1.850
158,700
+0.01(+0.54%)
Feb 06, 2020
1.900
1.920
1.820
1.840
435,505
-0.07(-3.66%)
Feb 05, 2020
1.950
1.950
1.850
1.910
176,475
+0.02(+1.06%)
Feb 04, 2020
1.950
1.950
1.870
1.890
199,737
-0.01(-0.53%)
Feb 03, 2020
1.850
1.920
1.820
1.900
157,402
+0.07(+3.83%)
Jan 31, 2020
1.940
1.940
1.810
1.830
253,400
-0.07(-3.68%)
Jan 30, 2020
1.940
1.960
1.860
1.900
283,153
-0.07(-3.55%)
Jan 29, 2020
1.980
1.990
1.870
1.970
290,036
-0.03(-1.50%)
Jan 28, 2020
1.860
2.020
1.800
2.000
517,121
+0.18(+9.89%)
Jan 27, 2020
1.860
1.920
1.770
1.820
657,678
-0.11(-5.70%)
Jan 24, 2020
1.990
2.050
1.920
1.930
523,800
-0.07(-3.50%)
Jan 23, 2020
2.010
2.030
1.980
2.000
355,144
+0.01(+0.50%)
Jan 22, 2020
2.040
2.050
1.960
1.990
417,843
+0.03(+1.53%)
Jan 21, 2020
1.950
2.080
1.950
1.960
901,718
+0.01(+0.51%)
Jan 17, 2020
1.950
1.990
1.910
1.950
654,600
+0.05(+2.63%)
Jan 16, 2020
1.830
1.950
1.810
1.900
985,829
+0.11(+6.15%)
Jan 15, 2020
1.790
1.870
1.650
1.790
1,101,378
+0.01(+0.56%)
Jan 14, 2020
1.890
1.900
1.780
1.780
673,235
-0.09(-4.81%)
Jan 13, 2020
1.970
2.000
1.800
1.870
699,190
-0.10(-5.08%)
Jan 10, 2020
2.030
2.090
1.920
1.970
832,400
-0.06(-2.96%)
Jan 09, 2020
2.120
2.120
2.020
2.030
378,408
-0.06(-2.87%)
Jan 08, 2020
2.200
2.230
2.080
2.090
237,645
-0.10(-4.57%)
Jan 07, 2020
2.320
2.420
2.150
2.190
408,914
-0.12(-5.19%)
Jan 06, 2020
2.290
2.310
2.250
2.310
316,046
+0.05(+2.21%)
Jan 03, 2020
2.130
2.290
2.100
2.260
316,200
+0.15(+7.11%)
Jan 02, 2020
2.050
2.150
2.000
2.110
249,017
+0.10(+4.98%)
Dec 31, 2019
2.020
2.025
1.980
2.010
481,500
+0.00(+0.00%)
Dec 30, 2019
2.070
2.090
2.000
2.010
388,748
-0.09(-4.29%)
Dec 27, 2019
2.100
2.120
2.060
2.100
203,800
-0.01(-0.47%)
Dec 26, 2019
2.150
2.150
2.080
2.110
159,142
+0.02(+0.96%)
Dec 24, 2019
2.130
2.170
2.090
2.090
140,400
-0.06(-2.79%)
Dec 23, 2019
2.070
2.180
2.060
2.150
125,143
+0.07(+3.37%)
Dec 20, 2019
2.190
2.210
2.060
2.080
415,800
-0.07(-3.26%)
Dec 19, 2019
2.180
2.250
2.140
2.150
216,207
-0.04(-1.83%)
Dec 18, 2019
2.110
2.190
2.070
2.190
251,644
+0.10(+4.78%)
Dec 17, 2019
2.240
2.240
2.070
2.090
364,204
-0.15(-6.70%)
Dec 16, 2019
2.200
2.290
2.184
2.240
195,278
+0.07(+3.23%)
Dec 13, 2019
2.190
2.289
2.145
2.170
318,200
+0.01(+0.46%)
Dec 12, 2019
2.290
2.350
2.150
2.160
247,078
-0.14(-6.09%)
Dec 11, 2019
2.400
2.400
2.280
2.300
127,011
-0.09(-3.77%)
Dec 10, 2019
2.440
2.440
2.350
2.390
128,795
-0.03(-1.24%)
Dec 09, 2019
2.400
2.450
2.380
2.420
123,571
+0.03(+1.26%)
Dec 06, 2019
2.420
2.480
2.360
2.390
232,900
-0.01(-0.42%)
Dec 05, 2019
2.470
2.500
2.370
2.400
166,332
-0.04(-1.64%)
Dec 04, 2019
2.450
2.462
2.360
2.440
275,750
+0.03(+1.24%)
Dec 03, 2019
2.390
2.500
2.290
2.410
388,916
+0.09(+3.88%)
Dec 02, 2019
2.470
2.470
2.270
2.320
221,720
-0.12(-4.92%)
Nov 29, 2019
2.290
2.480
2.290
2.440
340,900
+0.15(+6.32%)
Nov 27, 2019
2.150
2.319
2.150
2.295
223,600
+0.13(+6.25%)
Nov 26, 2019
2.100
2.220
2.080
2.160
244,035
+0.07(+3.35%)
Nov 25, 2019
2.020
2.110
2.020
2.090
112,830
+0.06(+2.96%)
Nov 22, 2019
2.010
2.090
1.970
2.030
219,400
+0.02(+1.00%)
Nov 21, 2019
2.060
2.150
2.000
2.010
142,744
-0.04(-1.95%)
Nov 20, 2019
2.110
2.150
2.050
2.050
110,476
-0.06(-2.84%)
Nov 19, 2019
2.070
2.130
2.030
2.110
193,385
+0.06(+2.93%)
Nov 18, 2019
2.140
2.170
2.050
2.050
173,871
-0.12(-5.53%)
Nov 15, 2019
2.220
2.227
2.100
2.170
170,900
-0.03(-1.36%)
Nov 14, 2019
2.210
2.260
2.159
2.200
94,622
-0.04(-1.79%)
Nov 13, 2019
2.210
2.260
2.160
2.240
130,240
+0.02(+0.90%)
Nov 12, 2019
2.280
2.280
2.180
2.220
126,461
-0.06(-2.63%)
Nov 11, 2019
2.200
2.280
2.120
2.280
140,359
+0.10(+4.59%)
Nov 08, 2019
2.310
2.342
2.070
2.180
384,500
-0.12(-5.22%)
Nov 07, 2019
2.400
2.460
2.230
2.300
306,124
-0.07(-2.95%)
Nov 06, 2019
2.510
2.540
2.350
2.370
280,705
-0.13(-5.20%)
Nov 05, 2019
2.410
2.573
2.390
2.500
387,316
+0.06(+2.46%)
Nov 04, 2019
2.500
2.530
2.400
2.440
171,932
-0.04(-1.61%)
Nov 01, 2019
2.420
2.540
2.410
2.480
205,300
+0.08(+3.33%)
Oct 31, 2019
2.490
2.500
2.385
2.400
202,020
-0.06(-2.44%)
Oct 30, 2019
2.390
2.470
2.290
2.460
205,017
+0.12(+5.13%)
Oct 29, 2019
2.400
2.420
2.320
2.340
81,093
-0.07(-2.90%)
Oct 28, 2019
2.470
2.510
2.370
2.410
165,942
-0.04(-1.63%)
Oct 25, 2019
2.440
2.460
2.350
2.450
169,700
+0.03(+1.24%)
Oct 24, 2019
2.400
2.470
2.350
2.420
218,589
+0.02(+0.83%)
Oct 23, 2019
2.300
2.410
2.290
2.400
286,505
+0.07(+3.00%)
Oct 22, 2019
2.410
2.440
2.300
2.330
181,722
-0.05(-2.10%)
Oct 21, 2019
2.380
2.430
2.290
2.380
199,148
+0.02(+0.85%)
Oct 18, 2019
2.320
2.360
2.290
2.360
72,500
+0.03(+1.29%)
Oct 17, 2019
2.300
2.382
2.270
2.330
148,933
+0.06(+2.64%)
Oct 16, 2019
2.340
2.380
2.260
2.270
149,983
-0.06(-2.58%)
Oct 15, 2019
2.280
2.335
2.230
2.330
138,446
+0.04(+1.75%)
Oct 14, 2019
2.220
2.290
2.210
2.290
101,230
+0.03(+1.33%)
Oct 11, 2019
2.370
2.370
2.250
2.260
92,100
-0.07(-3.00%)
Oct 10, 2019
2.350
2.380
2.220
2.330
142,235
-0.01(-0.43%)
Oct 09, 2019
2.290
2.370
2.260
2.340
124,742
+0.05(+2.18%)
Oct 08, 2019
2.390
2.390
2.260
2.290
165,679
-0.10(-4.18%)
Oct 07, 2019
2.230
2.420
2.220
2.390
223,169
+0.16(+7.17%)
Oct 04, 2019
2.240
2.280
2.220
2.230
64,000
-0.02(-0.89%)
Oct 03, 2019
2.220
2.310
2.190
2.250
100,343
+0.03(+1.35%)
Oct 02, 2019
2.170
2.250
2.130
2.220
474,074
+0.01(+0.45%)
Oct 01, 2019
2.270
2.340
2.160
2.210
217,606
-0.07(-3.07%)
Sep 30, 2019
2.350
2.360
2.270
2.280
112,997
-0.08(-3.39%)
Sep 27, 2019
2.320
2.392
2.300
2.360
136,200
+0.03(+1.29%)
Sep 26, 2019
2.370
2.410
2.300
2.330
154,608
-0.03(-1.27%)
Sep 25, 2019
2.310
2.420
2.250
2.360
269,915
+0.03(+1.29%)
Sep 24, 2019
2.440
2.440
2.255
2.330
508,031
-0.11(-4.51%)
Sep 23, 2019
2.500
2.521
2.370
2.440
359,477
-0.08(-3.17%)
Sep 20, 2019
2.500
2.550
2.380
2.520
469,900
+0.03(+1.20%)
Sep 19, 2019
2.550
2.690
2.400
2.490
489,631
-0.06(-2.35%)
Sep 18, 2019
2.530
2.630
2.340
2.550
762,024
-0.01(-0.39%)
Sep 17, 2019
2.540
2.980
2.500
2.560
3,888,117
+0.17(+7.11%)
Sep 16, 2019
2.500
2.515
2.340
2.390
247,052
-0.07(-2.85%)
Sep 13, 2019
2.310
2.485
2.200
2.460
380,300
+0.14(+6.03%)
Sep 12, 2019
2.400
2.430
2.290
2.320
212,285
-0.08(-3.33%)
Sep 11, 2019
2.280
2.400
2.270
2.400
294,481
+0.15(+6.67%)
Sep 10, 2019
2.200
2.290
2.180
2.250
198,652
+0.07(+3.21%)
Sep 09, 2019
2.190
2.330
2.180
2.180
347,503
+0.02(+0.93%)
Sep 06, 2019
2.180
2.220
2.090
2.160
266,000
+0.00(+0.00%)
Sep 05, 2019
2.140
2.220
2.100
2.160
459,670
+0.03(+1.41%)
Sep 04, 2019
2.060
2.130
1.950
2.130
360,478
+0.14(+7.04%)
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.