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
Farmer Brothers
(NQ:
FARM
)
2.880
+0.020 (+0.70%)
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 (%)
Aug 31, 2021
7.220
7.580
7.210
7.400
90,401
+0.14(+1.93%)
Aug 30, 2021
7.500
7.520
7.230
7.260
66,730
-0.25(-3.33%)
Aug 27, 2021
7.500
7.660
7.420
7.510
96,625
+0.02(+0.27%)
Aug 26, 2021
7.770
7.880
7.410
7.490
145,046
-0.31(-3.97%)
Aug 25, 2021
7.930
8.070
7.780
7.800
75,544
-0.11(-1.39%)
Aug 24, 2021
7.810
7.980
7.705
7.910
43,030
+0.10(+1.28%)
Aug 23, 2021
7.920
8.030
7.780
7.810
45,217
-0.06(-0.76%)
Aug 20, 2021
7.760
8.000
7.590
7.870
56,123
+0.16(+2.08%)
Aug 19, 2021
7.650
7.770
7.510
7.710
75,422
-0.02(-0.26%)
Aug 18, 2021
8.060
8.200
7.720
7.730
73,908
-0.36(-4.45%)
Aug 17, 2021
8.270
8.330
7.310
8.090
577,092
-0.26(-3.11%)
Aug 16, 2021
8.510
8.620
8.260
8.350
154,679
-0.24(-2.79%)
Aug 13, 2021
9.040
9.050
8.520
8.590
68,274
-0.49(-5.40%)
Aug 12, 2021
8.700
9.155
8.700
9.080
142,918
+0.32(+3.65%)
Aug 11, 2021
9.100
9.120
8.680
8.760
113,219
-0.25(-2.77%)
Aug 10, 2021
8.910
9.120
8.740
9.010
108,064
+0.28(+3.21%)
Aug 09, 2021
9.240
9.280
8.650
8.730
123,846
-0.55(-5.93%)
Aug 06, 2021
9.400
9.590
9.130
9.280
124,340
-0.12(-1.28%)
Aug 05, 2021
9.810
9.850
9.370
9.400
51,698
-0.43(-4.37%)
Aug 04, 2021
9.690
9.870
9.535
9.830
47,481
+0.09(+0.92%)
Aug 03, 2021
10.07
10.07
9.510
9.740
70,141
-0.05(-0.51%)
Aug 02, 2021
9.700
9.905
9.510
9.790
57,505
+0.10(+1.03%)
Jul 30, 2021
9.870
9.944
9.610
9.690
72,171
-0.31(-3.10%)
Jul 29, 2021
9.700
10.18
9.620
10.00
92,479
+0.25(+2.56%)
Jul 28, 2021
9.750
9.895
9.440
9.750
64,676
+0.06(+0.62%)
Jul 27, 2021
10.09
10.16
9.650
9.690
54,821
-0.39(-3.87%)
Jul 26, 2021
9.960
10.25
9.870
10.08
56,930
+0.08(+0.80%)
Jul 23, 2021
10.27
10.28
9.700
10.00
88,711
-0.22(-2.15%)
Jul 22, 2021
10.52
10.52
10.01
10.22
67,948
-0.30(-2.85%)
Jul 21, 2021
10.44
10.70
10.41
10.52
66,108
+0.12(+1.15%)
Jul 20, 2021
10.16
10.48
10.10
10.40
75,480
+0.25(+2.46%)
Jul 19, 2021
9.961
10.21
9.961
10.15
88,042
-0.01(-0.10%)
Jul 16, 2021
10.65
10.70
10.16
10.16
82,623
-0.41(-3.88%)
Jul 15, 2021
10.53
10.62
10.21
10.57
110,848
+0.22(+2.13%)
Jul 14, 2021
10.22
10.51
10.18
10.35
123,962
+0.14(+1.37%)
Jul 13, 2021
10.37
10.40
10.17
10.21
142,429
-0.34(-3.22%)
Jul 12, 2021
10.45
10.60
10.13
10.55
275,473
+0.05(+0.48%)
Jul 09, 2021
10.32
10.71
10.17
10.50
311,226
+0.31(+3.04%)
Jul 08, 2021
10.53
10.60
9.930
10.19
284,583
-0.53(-4.94%)
Jul 07, 2021
11.75
11.78
10.72
10.72
173,226
-1.00(-8.53%)
Jul 06, 2021
12.56
12.61
11.62
11.72
140,397
-0.77(-6.16%)
Jul 02, 2021
12.71
12.71
12.33
12.49
84,493
-0.16(-1.26%)
Jul 01, 2021
12.74
12.94
12.33
12.65
193,850
-0.04(-0.32%)
Jun 30, 2021
12.30
12.73
12.01
12.69
125,801
+0.43(+3.51%)
Jun 29, 2021
12.36
12.64
12.18
12.26
105,877
+0.10(+0.82%)
Jun 28, 2021
12.07
12.32
11.90
12.16
178,712
+0.14(+1.16%)
Jun 25, 2021
11.94
12.58
11.71
12.02
2,271,961
+0.05(+0.42%)
Jun 24, 2021
11.11
12.34
10.80
11.97
218,992
+0.92(+8.33%)
Jun 23, 2021
11.11
11.39
10.91
11.05
253,700
-0.06(-0.54%)
Jun 22, 2021
11.01
11.23
10.69
11.11
186,843
+0.07(+0.63%)
Jun 21, 2021
11.07
11.36
11.00
11.04
178,355
-0.02(-0.18%)
Jun 18, 2021
11.00
11.25
10.91
11.06
188,314
+0.07(+0.64%)
Jun 17, 2021
11.10
11.34
10.91
10.99
211,659
-0.21(-1.87%)
Jun 16, 2021
11.61
11.61
11.01
11.20
138,177
-0.46(-3.95%)
Jun 15, 2021
11.95
12.00
11.29
11.66
117,652
-0.27(-2.26%)
Jun 14, 2021
11.93
12.01
11.56
11.93
177,060
+0.00(+0.00%)
Jun 11, 2021
12.16
12.20
11.68
11.93
118,871
-0.16(-1.32%)
Jun 10, 2021
12.02
12.29
11.90
12.09
143,287
+0.16(+1.34%)
Jun 09, 2021
11.95
12.02
11.67
11.93
144,556
-0.02(-0.17%)
Jun 08, 2021
12.15
12.15
11.93
11.95
89,092
-0.19(-1.57%)
Jun 07, 2021
12.24
12.76
11.86
12.14
210,416
-0.08(-0.65%)
Jun 04, 2021
12.42
12.42
11.92
12.22
102,975
-0.01(-0.08%)
Jun 03, 2021
12.80
12.80
12.14
12.23
124,064
-0.51(-4.00%)
Jun 02, 2021
12.06
12.79
11.79
12.74
128,744
+0.70(+5.81%)
Jun 01, 2021
12.07
12.28
12.00
12.04
126,415
+0.00(+0.00%)
May 28, 2021
11.97
12.21
11.80
12.04
84,955
+0.04(+0.33%)
May 27, 2021
12.25
12.25
11.80
12.00
103,921
-0.08(-0.66%)
May 26, 2021
12.19
12.32
12.00
12.08
112,185
-0.01(-0.08%)
May 25, 2021
12.69
12.77
12.00
12.09
193,256
-0.43(-3.43%)
May 24, 2021
12.50
13.08
12.38
12.52
478,355
+0.28(+2.29%)
May 21, 2021
11.12
12.37
10.95
12.24
545,003
+1.29(+11.78%)
May 20, 2021
10.47
11.06
10.37
10.95
140,928
+0.47(+4.48%)
May 19, 2021
10.71
10.72
10.10
10.48
147,508
-0.27(-2.51%)
May 18, 2021
10.87
11.47
10.46
10.75
215,701
-0.14(-1.29%)
May 17, 2021
10.41
11.09
10.26
10.89
288,972
+0.50(+4.81%)
May 14, 2021
9.840
10.60
9.800
10.39
253,688
+0.55(+5.59%)
May 13, 2021
8.930
10.23
8.930
9.840
371,509
+1.08(+12.33%)
May 12, 2021
8.630
8.850
8.380
8.760
275,729
+0.36(+4.29%)
May 11, 2021
8.510
8.630
8.120
8.400
270,630
-0.23(-2.67%)
May 10, 2021
9.250
9.320
8.600
8.630
320,988
-0.65(-7.00%)
May 07, 2021
9.060
9.745
8.750
9.280
685,479
-1.12(-10.77%)
May 06, 2021
10.39
10.62
9.742
10.40
317,466
-0.05(-0.48%)
May 05, 2021
10.67
10.85
10.27
10.45
214,715
-0.21(-2.02%)
May 04, 2021
9.930
11.05
9.930
10.66
595,590
+0.66(+6.65%)
May 03, 2021
10.13
10.15
9.760
10.00
136,232
-0.20(-1.96%)
Apr 30, 2021
9.950
10.23
9.870
10.20
193,700
-0.07(-0.68%)
Apr 29, 2021
9.830
10.34
9.720
10.27
124,150
+0.56(+5.77%)
Apr 28, 2021
9.900
9.950
9.540
9.710
138,231
-0.24(-2.41%)
Apr 27, 2021
9.750
10.17
9.660
9.950
176,503
+0.34(+3.54%)
Apr 26, 2021
10.30
10.43
9.530
9.610
160,144
-0.60(-5.88%)
Apr 23, 2021
10.19
10.51
9.990
10.21
262,600
+0.11(+1.09%)
Apr 22, 2021
10.49
10.55
10.05
10.10
132,386
-0.33(-3.16%)
Apr 21, 2021
9.920
10.49
9.920
10.43
135,564
+0.48(+4.82%)
Apr 20, 2021
10.20
10.46
9.575
9.950
144,872
-0.31(-3.02%)
Apr 19, 2021
10.23
10.51
10.06
10.26
183,844
-0.01(-0.10%)
Apr 16, 2021
10.08
10.40
9.900
10.27
164,600
+0.27(+2.70%)
Apr 15, 2021
10.00
10.09
9.740
10.00
139,570
+0.00(+0.00%)
Apr 14, 2021
9.580
10.10
9.580
10.00
175,736
+0.45(+4.71%)
Apr 13, 2021
9.430
9.630
9.110
9.550
428,556
-0.03(-0.31%)
Apr 12, 2021
9.970
9.980
9.420
9.580
188,447
-0.34(-3.43%)
Apr 09, 2021
10.71
10.71
9.700
9.920
214,400
-0.87(-8.06%)
Apr 08, 2021
10.60
10.96
10.55
10.79
122,818
+0.12(+1.12%)
Apr 07, 2021
10.74
10.90
10.11
10.67
279,520
-0.11(-1.02%)
Apr 06, 2021
11.31
11.50
10.58
10.78
178,496
-0.52(-4.60%)
Apr 05, 2021
10.78
11.68
10.54
11.30
358,531
+0.63(+5.90%)
Apr 01, 2021
10.44
10.74
9.700
10.67
300,100
+0.23(+2.20%)
Mar 31, 2021
9.300
10.81
9.250
10.44
540,261
+1.67(+19.04%)
Mar 30, 2021
8.530
9.170
8.480
8.770
638,648
+0.22(+2.57%)
Mar 29, 2021
8.760
9.209
8.380
8.550
375,947
-0.22(-2.51%)
Mar 26, 2021
9.000
9.030
8.600
8.770
267,100
-0.21(-2.34%)
Mar 25, 2021
9.840
9.840
8.630
8.980
441,661
-1.11(-11.00%)
Mar 24, 2021
11.37
11.47
10.09
10.09
332,029
-1.25(-11.02%)
Mar 23, 2021
11.18
11.60
10.34
11.34
745,436
+0.16(+1.43%)
Mar 22, 2021
11.39
11.48
10.88
11.18
581,098
+0.16(+1.45%)
Mar 19, 2021
10.15
11.03
9.860
11.02
1,480,900
+0.99(+9.87%)
Mar 18, 2021
9.360
10.53
9.200
10.03
731,337
+0.67(+7.16%)
Mar 17, 2021
9.050
9.400
8.900
9.360
248,789
+0.22(+2.41%)
Mar 16, 2021
8.830
9.570
8.670
9.140
302,881
+0.30(+3.39%)
Mar 15, 2021
8.850
8.860
8.470
8.840
144,214
+0.09(+1.03%)
Mar 12, 2021
8.640
8.820
8.540
8.750
134,500
+0.05(+0.57%)
Mar 11, 2021
8.200
8.740
8.160
8.700
215,264
+0.53(+6.49%)
Mar 10, 2021
8.760
8.830
8.060
8.170
245,063
-0.61(-6.95%)
Mar 09, 2021
8.550
8.890
8.450
8.780
222,033
+0.33(+3.91%)
Mar 08, 2021
8.000
8.510
7.965
8.450
271,980
+0.55(+6.96%)
Mar 05, 2021
8.180
8.180
7.270
7.900
239,100
-0.11(-1.37%)
Mar 04, 2021
8.310
8.370
7.770
8.010
259,630
-0.30(-3.61%)
Mar 03, 2021
8.180
8.400
7.810
8.310
226,014
+0.12(+1.47%)
Mar 02, 2021
8.500
8.650
8.080
8.190
217,391
-0.33(-3.87%)
Mar 01, 2021
7.810
8.600
7.810
8.520
449,547
+0.71(+9.09%)
Feb 26, 2021
8.010
8.010
7.350
7.810
350,600
-0.11(-1.39%)
Feb 25, 2021
7.180
8.090
7.010
7.920
664,398
+0.78(+10.92%)
Feb 24, 2021
7.100
7.500
6.857
7.140
345,467
+0.08(+1.13%)
Feb 23, 2021
6.800
7.230
6.610
7.060
363,510
+0.22(+3.22%)
Feb 22, 2021
6.500
6.990
6.500
6.840
279,482
+0.31(+4.75%)
Feb 19, 2021
6.350
6.870
6.350
6.530
210,000
+0.22(+3.49%)
Feb 18, 2021
6.660
6.700
6.310
6.310
146,420
-0.45(-6.66%)
Feb 17, 2021
6.640
6.780
6.540
6.760
177,300
+0.17(+2.58%)
Feb 16, 2021
6.540
6.620
6.440
6.590
241,418
+0.18(+2.81%)
Feb 12, 2021
6.300
6.510
6.260
6.410
130,300
-0.02(-0.31%)
Feb 11, 2021
6.400
6.640
6.310
6.430
170,044
+0.06(+0.94%)
Feb 10, 2021
6.650
6.650
6.200
6.370
257,666
-0.26(-3.92%)
Feb 09, 2021
6.760
6.815
6.490
6.630
215,705
-0.17(-2.50%)
Feb 08, 2021
6.700
6.940
6.600
6.800
380,391
+0.21(+3.19%)
Feb 05, 2021
6.350
6.680
6.155
6.590
344,900
-0.36(-5.18%)
Feb 04, 2021
7.410
7.430
6.550
6.950
355,703
+0.05(+0.72%)
Feb 03, 2021
5.650
7.010
5.630
6.900
840,512
+1.33(+23.88%)
Feb 02, 2021
5.480
5.620
5.420
5.570
184,853
+0.15(+2.77%)
Feb 01, 2021
5.350
5.540
5.260
5.420
204,959
+0.18(+3.44%)
Jan 29, 2021
5.370
5.560
5.150
5.240
150,700
-0.09(-1.69%)
Jan 28, 2021
5.620
5.880
5.310
5.330
236,204
-0.23(-4.14%)
Jan 27, 2021
5.560
5.730
5.500
5.560
174,315
-0.18(-3.14%)
Jan 26, 2021
5.800
5.800
5.605
5.740
368,052
-0.03(-0.52%)
Jan 25, 2021
5.790
5.870
5.660
5.770
175,969
+0.00(+0.00%)
Jan 22, 2021
5.710
5.780
5.590
5.770
139,600
+0.02(+0.35%)
Jan 21, 2021
5.760
5.830
5.720
5.750
142,721
-0.01(-0.17%)
Jan 20, 2021
5.700
5.950
5.650
5.760
249,546
+0.10(+1.77%)
Jan 19, 2021
5.750
5.750
5.630
5.660
174,642
+0.01(+0.18%)
Jan 15, 2021
5.510
5.690
5.430
5.650
246,100
+0.04(+0.71%)
Jan 14, 2021
5.650
5.780
5.570
5.610
188,349
+0.01(+0.18%)
Jan 13, 2021
5.530
6.140
5.460
5.600
698,543
+0.48(+9.37%)
Jan 12, 2021
4.770
5.140
4.750
5.120
370,678
+0.42(+8.94%)
Jan 11, 2021
4.770
4.862
4.680
4.700
129,549
-0.16(-3.29%)
Jan 08, 2021
5.080
5.120
4.760
4.860
196,300
-0.18(-3.57%)
Jan 07, 2021
5.100
5.115
4.925
5.040
186,012
+0.00(+0.00%)
Jan 06, 2021
4.860
5.100
4.810
5.040
290,875
+0.27(+5.66%)
Jan 05, 2021
4.530
4.830
4.370
4.770
237,959
+0.24(+5.30%)
Jan 04, 2021
4.730
4.800
4.320
4.530
172,753
-0.14(-3.00%)
Dec 31, 2020
4.670
4.670
4.670
172,084
+0.23(+5.18%)
Dec 30, 2020
4.290
4.550
4.251
4.440
172,084
+0.16(+3.74%)
Dec 29, 2020
4.180
4.330
4.160
4.280
163,500
+0.12(+2.88%)
Dec 28, 2020
4.170
4.210
4.110
4.160
182,356
+0.03(+0.73%)
Dec 24, 2020
4.180
4.180
4.100
4.130
48,000
-0.02(-0.48%)
Dec 23, 2020
4.000
4.170
4.000
4.150
92,162
+0.15(+3.75%)
Dec 22, 2020
4.050
4.050
3.930
4.000
95,850
-0.07(-1.72%)
Dec 21, 2020
3.980
4.070
3.850
4.070
90,507
+0.05(+1.24%)
Dec 18, 2020
4.100
4.130
4.000
4.020
138,200
-0.08(-1.95%)
Dec 17, 2020
4.100
4.100
4.000
4.100
112,421
+0.03(+0.74%)
Dec 16, 2020
3.960
4.180
3.870
4.070
120,765
+0.21(+5.44%)
Dec 15, 2020
3.910
3.940
3.770
3.860
330,330
+0.17(+4.61%)
Dec 14, 2020
4.100
4.230
3.670
3.690
265,050
-0.31(-7.75%)
Dec 11, 2020
4.320
4.320
3.960
4.000
138,000
-0.26(-6.10%)
Dec 10, 2020
4.310
4.340
4.240
4.260
67,242
-0.05(-1.16%)
Dec 09, 2020
4.370
4.370
4.270
4.310
72,573
-0.04(-0.92%)
Dec 08, 2020
4.300
4.410
4.250
4.350
120,395
+0.03(+0.69%)
Dec 07, 2020
4.460
4.468
4.300
4.320
100,433
-0.13(-2.92%)
Dec 04, 2020
4.460
4.530
4.400
4.450
149,500
+0.03(+0.68%)
Dec 03, 2020
4.500
4.530
4.380
4.420
93,332
-0.07(-1.56%)
Dec 02, 2020
4.490
4.570
4.400
4.490
79,719
-0.01(-0.22%)
Dec 01, 2020
4.550
4.580
4.430
4.500
81,566
+0.05(+1.12%)
Nov 30, 2020
4.650
4.720
4.430
4.450
218,875
-0.15(-3.26%)
Nov 27, 2020
4.690
4.730
4.420
4.600
80,300
-0.05(-1.08%)
Nov 25, 2020
4.750
4.750
4.560
4.650
90,400
-0.07(-1.48%)
Nov 24, 2020
4.600
4.750
4.520
4.720
191,393
+0.26(+5.83%)
Nov 23, 2020
4.470
4.550
4.260
4.460
164,548
+0.11(+2.53%)
Nov 20, 2020
4.550
4.596
4.310
4.350
134,500
-0.20(-4.40%)
Nov 19, 2020
4.460
4.560
4.360
4.550
116,978
+0.09(+2.02%)
Nov 18, 2020
4.560
4.600
4.420
4.460
127,079
-0.05(-1.11%)
Nov 17, 2020
4.480
4.610
4.430
4.510
82,022
+0.00(+0.00%)
Nov 16, 2020
4.350
4.600
4.350
4.510
142,791
+0.23(+5.37%)
Nov 13, 2020
4.140
4.330
4.090
4.280
134,200
+0.21(+5.16%)
Nov 12, 2020
4.180
4.240
3.950
4.070
103,185
-0.16(-3.78%)
Nov 11, 2020
4.590
4.590
4.180
4.230
67,310
-0.08(-1.86%)
Nov 10, 2020
4.250
4.440
4.200
4.310
71,782
+0.05(+1.17%)
Nov 09, 2020
4.170
4.380
4.140
4.260
128,209
+0.54(+14.52%)
Nov 06, 2020
4.170
4.174
3.700
3.720
105,500
-0.41(-9.93%)
Nov 05, 2020
4.070
4.230
3.910
4.130
81,262
+0.24(+6.17%)
Nov 04, 2020
4.060
4.080
3.810
3.890
47,108
-0.20(-4.89%)
Nov 03, 2020
3.910
4.110
3.885
4.090
108,298
+0.30(+7.92%)
Nov 02, 2020
3.570
3.820
3.460
3.790
129,975
+0.32(+9.22%)
Oct 30, 2020
3.650
3.700
3.420
3.470
154,400
-0.05(-1.42%)
Oct 29, 2020
3.810
3.810
3.400
3.520
199,283
-0.25(-6.63%)
Oct 28, 2020
3.890
3.950
3.730
3.770
76,269
-0.20(-5.04%)
Oct 27, 2020
4.100
4.110
3.870
3.970
139,461
-0.08(-1.98%)
Oct 26, 2020
4.190
4.230
4.030
4.050
128,187
-0.17(-4.03%)
Oct 23, 2020
4.210
4.270
4.152
4.220
46,300
+0.04(+0.96%)
Oct 22, 2020
4.200
4.250
4.160
4.180
51,588
-0.02(-0.48%)
Oct 21, 2020
4.340
4.370
4.150
4.200
91,905
-0.14(-3.23%)
Oct 20, 2020
4.440
4.470
4.260
4.340
74,919
-0.03(-0.69%)
Oct 19, 2020
4.670
4.670
4.340
4.370
74,760
-0.05(-1.13%)
Oct 16, 2020
4.645
4.645
4.350
4.420
64,200
-0.02(-0.45%)
Oct 15, 2020
4.480
4.515
4.400
4.440
85,728
-0.06(-1.33%)
Oct 14, 2020
4.710
4.710
4.470
4.500
129,787
-0.20(-4.26%)
Oct 13, 2020
4.760
4.800
4.660
4.700
41,631
-0.12(-2.49%)
Oct 12, 2020
4.720
4.850
4.610
4.820
143,506
+0.08(+1.69%)
Oct 09, 2020
4.870
4.960
4.720
4.740
77,000
-0.12(-2.47%)
Oct 08, 2020
4.720
4.930
4.620
4.860
120,107
+0.17(+3.62%)
Oct 07, 2020
4.520
4.700
4.420
4.690
88,381
+0.23(+5.16%)
Oct 06, 2020
4.720
4.730
4.460
4.460
73,656
-0.18(-3.88%)
Oct 05, 2020
4.770
4.770
4.570
4.640
48,804
+0.00(+0.00%)
Oct 02, 2020
4.470
4.680
4.420
4.640
68,100
+0.13(+2.88%)
Oct 01, 2020
4.570
4.590
4.380
4.510
83,371
+0.09(+2.04%)
Sep 30, 2020
4.530
4.690
4.333
4.420
82,304
-0.07(-1.56%)
Sep 29, 2020
4.540
4.650
4.475
4.490
140,075
-0.19(-4.06%)
Sep 28, 2020
4.450
4.760
4.450
4.680
86,335
+0.31(+7.09%)
Sep 25, 2020
4.500
4.540
4.300
4.370
102,600
-0.11(-2.46%)
Sep 24, 2020
4.550
4.550
4.350
4.480
64,042
-0.05(-1.10%)
Sep 23, 2020
4.800
4.910
4.460
4.530
124,206
-0.23(-4.83%)
Sep 22, 2020
4.970
5.020
4.680
4.760
128,208
-0.17(-3.45%)
Sep 21, 2020
4.970
5.030
4.780
4.930
137,176
-0.14(-2.76%)
Sep 18, 2020
5.280
5.280
4.950
5.070
316,400
-0.15(-2.87%)
Sep 17, 2020
5.370
5.500
5.150
5.220
118,462
-0.26(-4.74%)
Sep 16, 2020
5.280
5.520
5.270
5.480
84,302
+0.22(+4.18%)
Sep 15, 2020
5.450
5.480
5.220
5.260
131,163
-0.19(-3.49%)
Sep 14, 2020
5.380
5.640
5.253
5.450
194,589
-0.07(-1.27%)
Sep 11, 2020
5.650
5.770
5.450
5.520
383,500
-0.63(-10.24%)
Sep 10, 2020
5.990
6.190
5.730
6.150
213,782
+0.20(+3.36%)
Sep 09, 2020
6.550
6.560
5.860
5.950
122,957
-0.54(-8.32%)
Sep 08, 2020
6.310
6.530
6.240
6.490
84,475
+0.03(+0.46%)
Sep 04, 2020
6.400
6.500
6.190
6.460
104,600
+0.10(+1.57%)
Sep 03, 2020
6.680
6.810
6.260
6.360
86,843
-0.27(-4.07%)
Sep 02, 2020
6.470
6.650
6.250
6.630
104,155
+0.18(+2.79%)
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.