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
Accel Entertainment Inc
(NY:
ACEL
)
9.910
+0.320 (+3.34%)
Official Closing Price
Updated: 7:00 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 (%)
Jan 29, 2021
9.860
10.05
9.580
9.630
332,600
-0.40(-3.99%)
Jan 28, 2021
9.540
10.06
9.410
10.03
246,633
+0.63(+6.70%)
Jan 27, 2021
9.500
9.700
9.130
9.400
235,486
-0.32(-3.29%)
Jan 26, 2021
10.22
10.39
9.690
9.720
226,217
-0.26(-2.61%)
Jan 25, 2021
10.21
10.26
9.950
9.980
209,126
-0.38(-3.67%)
Jan 22, 2021
10.42
10.61
10.12
10.36
159,900
-0.19(-1.80%)
Jan 21, 2021
10.65
10.65
10.39
10.55
130,896
-0.07(-0.66%)
Jan 20, 2021
10.45
10.71
10.45
10.62
246,598
+0.18(+1.72%)
Jan 19, 2021
10.51
10.51
10.21
10.44
224,097
+0.04(+0.38%)
Jan 15, 2021
10.65
10.79
10.37
10.40
214,800
-0.41(-3.79%)
Jan 14, 2021
10.82
11.00
10.65
10.81
287,799
+0.11(+1.03%)
Jan 13, 2021
10.75
10.81
10.57
10.70
197,138
-0.08(-0.74%)
Jan 12, 2021
10.37
10.82
10.35
10.78
210,242
+0.41(+3.95%)
Jan 11, 2021
10.23
10.39
9.880
10.37
270,339
-0.01(-0.10%)
Jan 08, 2021
10.32
10.45
10.02
10.38
272,900
+0.05(+0.48%)
Jan 07, 2021
10.46
10.46
10.27
10.33
143,426
-0.07(-0.67%)
Jan 06, 2021
10.08
10.67
10.01
10.40
363,677
+0.53(+5.37%)
Jan 05, 2021
9.800
9.960
9.630
9.870
361,281
+0.15(+1.54%)
Jan 04, 2021
10.10
10.13
9.640
9.720
408,987
-0.38(-3.76%)
Dec 31, 2020
10.10
10.10
10.10
286,483
-0.09(-0.88%)
Dec 30, 2020
10.04
10.44
9.730
10.19
286,483
+0.12(+1.19%)
Dec 29, 2020
10.54
10.54
9.960
10.07
221,507
-0.37(-3.54%)
Dec 28, 2020
11.00
11.00
10.43
10.44
259,051
-0.42(-3.87%)
Dec 24, 2020
10.75
11.00
10.67
10.86
179,200
+0.09(+0.84%)
Dec 23, 2020
10.89
11.14
10.71
10.77
412,422
+0.08(+0.75%)
Dec 22, 2020
10.20
10.73
10.10
10.69
422,714
+0.43(+4.19%)
Dec 21, 2020
10.13
10.35
9.800
10.26
394,582
-0.12(-1.16%)
Dec 18, 2020
10.58
11.13
10.32
10.38
2,293,000
-0.15(-1.42%)
Dec 17, 2020
9.990
10.58
9.950
10.53
464,417
+0.48(+4.78%)
Dec 16, 2020
9.740
10.14
9.590
10.05
325,488
+0.38(+3.93%)
Dec 15, 2020
9.580
9.790
9.450
9.670
1,065,351
+0.09(+0.94%)
Dec 14, 2020
9.300
9.740
9.270
9.580
511,897
+0.31(+3.34%)
Dec 11, 2020
9.130
9.340
8.820
9.270
362,200
+0.11(+1.20%)
Dec 10, 2020
9.850
10.05
9.140
9.160
426,649
-0.69(-7.01%)
Dec 09, 2020
9.940
10.04
9.690
9.850
454,013
+0.05(+0.51%)
Dec 08, 2020
9.810
9.880
9.550
9.800
333,786
-0.07(-0.71%)
Dec 07, 2020
10.47
10.58
9.860
9.870
503,380
-0.78(-7.32%)
Dec 04, 2020
10.43
10.78
10.38
10.65
275,300
+0.27(+2.60%)
Dec 03, 2020
10.28
10.58
10.27
10.38
305,702
+0.02(+0.19%)
Dec 02, 2020
10.60
10.60
9.895
10.36
554,534
-0.26(-2.45%)
Dec 01, 2020
10.55
10.90
10.33
10.62
1,968,006
+0.18(+1.72%)
Nov 30, 2020
10.92
10.92
10.32
10.44
397,436
-0.48(-4.40%)
Nov 27, 2020
10.90
11.03
10.64
10.92
213,000
+0.05(+0.46%)
Nov 25, 2020
10.80
11.00
10.25
10.87
369,300
-0.38(-3.38%)
Nov 24, 2020
10.99
11.37
10.99
11.25
469,272
+0.40(+3.69%)
Nov 23, 2020
10.46
10.99
10.42
10.85
247,068
+0.53(+5.14%)
Nov 20, 2020
10.25
10.46
10.14
10.32
201,600
-0.07(-0.67%)
Nov 19, 2020
10.40
10.68
10.18
10.39
180,691
-0.07(-0.67%)
Nov 18, 2020
10.76
11.13
10.34
10.46
203,119
-0.30(-2.79%)
Nov 17, 2020
11.09
11.31
10.59
10.76
493,157
-0.42(-3.76%)
Nov 16, 2020
11.11
11.39
11.00
11.18
377,255
+0.24(+2.19%)
Nov 13, 2020
11.00
11.15
10.81
10.94
322,000
-0.06(-0.55%)
Nov 12, 2020
10.86
11.06
10.71
11.00
198,109
+0.00(+0.00%)
Nov 11, 2020
11.11
11.21
10.74
11.00
285,283
+0.00(+0.00%)
Nov 10, 2020
11.49
11.49
10.97
11.00
535,303
-0.41(-3.59%)
Nov 09, 2020
11.09
12.09
10.77
11.41
704,635
+1.14(+11.10%)
Nov 06, 2020
10.29
10.54
10.19
10.27
186,600
-0.02(-0.19%)
Nov 05, 2020
10.35
10.68
10.03
10.29
357,331
+0.10(+0.98%)
Nov 04, 2020
9.990
10.26
9.950
10.19
143,807
+0.00(+0.00%)
Nov 03, 2020
9.790
10.27
9.775
10.19
276,146
+0.55(+5.71%)
Nov 02, 2020
9.770
9.890
9.470
9.640
295,526
+0.04(+0.42%)
Oct 30, 2020
9.760
9.760
9.550
9.600
262,400
-0.15(-1.54%)
Oct 29, 2020
9.610
9.800
9.490
9.750
149,897
+0.05(+0.52%)
Oct 28, 2020
9.740
9.870
9.350
9.700
300,817
-0.31(-3.10%)
Oct 27, 2020
10.27
10.28
9.860
10.01
350,361
-0.15(-1.48%)
Oct 26, 2020
10.59
10.70
10.12
10.16
292,516
-0.61(-5.66%)
Oct 23, 2020
10.93
10.93
10.56
10.77
87,800
-0.07(-0.65%)
Oct 22, 2020
10.62
10.95
10.50
10.84
239,060
+0.33(+3.14%)
Oct 21, 2020
10.67
10.78
10.50
10.51
128,143
-0.16(-1.50%)
Oct 20, 2020
10.74
10.77
10.50
10.67
192,445
-0.03(-0.28%)
Oct 19, 2020
11.07
11.32
10.68
10.70
204,439
-0.42(-3.78%)
Oct 16, 2020
11.01
11.31
10.92
11.12
152,500
+0.03(+0.27%)
Oct 15, 2020
10.59
11.09
10.50
11.09
285,855
+0.33(+3.07%)
Oct 14, 2020
11.17
11.39
10.59
10.76
251,977
-0.36(-3.24%)
Oct 13, 2020
10.99
11.20
10.75
11.12
150,362
+0.05(+0.45%)
Oct 12, 2020
11.00
11.40
10.94
11.07
265,591
+0.26(+2.41%)
Oct 09, 2020
10.84
10.96
10.75
10.81
132,300
+0.04(+0.37%)
Oct 08, 2020
10.95
11.08
10.70
10.77
247,783
-0.10(-0.92%)
Oct 07, 2020
10.62
10.97
10.57
10.87
238,910
+0.31(+2.94%)
Oct 06, 2020
10.85
10.99
10.50
10.56
565,157
-0.21(-1.95%)
Oct 05, 2020
10.75
11.12
10.63
10.77
367,398
-0.04(-0.37%)
Oct 02, 2020
10.75
10.95
10.54
10.81
409,400
-0.18(-1.64%)
Oct 01, 2020
10.65
10.99
10.36
10.99
473,554
+0.28(+2.61%)
Sep 30, 2020
10.94
11.31
10.52
10.71
243,479
-0.22(-2.01%)
Sep 29, 2020
11.25
11.25
10.69
10.93
297,992
-0.23(-2.06%)
Sep 28, 2020
10.86
11.37
10.50
11.16
309,615
+0.54(+5.08%)
Sep 25, 2020
10.66
11.17
10.51
10.62
500,900
-0.04(-0.38%)
Sep 24, 2020
11.28
11.92
10.50
10.66
2,026,357
+0.08(+0.76%)
Sep 23, 2020
11.69
11.78
10.40
10.58
744,281
-1.23(-10.41%)
Sep 22, 2020
13.15
13.30
11.61
11.81
742,224
-2.26(-16.06%)
Sep 21, 2020
13.29
14.18
13.25
14.07
395,804
+0.07(+0.50%)
Sep 18, 2020
14.50
14.50
13.92
14.00
620,400
-0.32(-2.23%)
Sep 17, 2020
14.04
14.62
13.87
14.32
350,804
+0.08(+0.56%)
Sep 16, 2020
14.54
14.94
14.16
14.24
375,493
-0.31(-2.13%)
Sep 15, 2020
13.39
15.11
13.35
14.55
686,046
+1.40(+10.65%)
Sep 14, 2020
12.89
13.20
12.89
13.15
289,708
+0.38(+2.98%)
Sep 11, 2020
13.61
13.61
12.62
12.77
214,700
-0.71(-5.27%)
Sep 10, 2020
13.56
13.79
13.29
13.48
484,217
+0.19(+1.43%)
Sep 09, 2020
13.00
13.85
12.87
13.29
678,536
+0.56(+4.40%)
Sep 08, 2020
12.73
13.22
12.28
12.73
338,571
+0.00(+0.00%)
Sep 04, 2020
13.05
13.31
12.65
12.73
339,900
+0.01(+0.08%)
Sep 03, 2020
13.12
13.24
12.64
12.72
375,716
-0.42(-3.20%)
Sep 02, 2020
11.97
13.39
11.97
13.14
723,544
+1.05(+8.68%)
Sep 01, 2020
11.96
12.44
11.81
12.09
1,132,440
+0.23(+1.94%)
Aug 31, 2020
12.05
12.05
11.55
11.86
451,337
-0.18(-1.50%)
Aug 28, 2020
12.26
12.39
12.01
12.04
478,200
+0.13(+1.09%)
Aug 27, 2020
11.77
12.37
11.71
11.91
320,961
+0.27(+2.32%)
Aug 26, 2020
11.77
11.86
11.59
11.64
283,318
-0.25(-2.10%)
Aug 25, 2020
12.50
12.50
11.84
11.89
357,036
-0.46(-3.72%)
Aug 24, 2020
12.39
12.49
11.76
12.35
662,473
+0.16(+1.31%)
Aug 21, 2020
11.56
12.21
11.56
12.19
533,500
+0.46(+3.92%)
Aug 20, 2020
10.72
11.77
10.72
11.73
1,015,975
+0.98(+9.12%)
Aug 19, 2020
10.70
10.89
10.54
10.75
292,672
+0.04(+0.37%)
Aug 18, 2020
10.96
11.21
10.66
10.71
351,184
-0.07(-0.65%)
Aug 17, 2020
10.25
11.12
10.15
10.78
753,818
+0.61(+6.00%)
Aug 14, 2020
9.670
10.24
9.590
10.17
355,100
+0.44(+4.52%)
Aug 13, 2020
9.840
10.07
9.680
9.730
231,946
-0.08(-0.82%)
Aug 12, 2020
10.32
10.33
9.790
9.810
333,355
-0.26(-2.58%)
Aug 11, 2020
10.18
10.33
9.940
10.07
373,377
+0.11(+1.10%)
Aug 10, 2020
10.24
10.67
9.620
9.960
530,900
-0.24(-2.35%)
Aug 07, 2020
9.100
10.48
8.820
10.20
678,100
+0.99(+10.75%)
Aug 06, 2020
7.530
9.350
7.530
9.210
902,260
+1.31(+16.58%)
Aug 05, 2020
7.940
7.980
7.650
7.900
245,271
+0.09(+1.15%)
Aug 04, 2020
7.780
7.810
7.340
7.810
348,611
+0.01(+0.13%)
Aug 03, 2020
8.050
8.050
7.410
7.800
723,721
-0.19(-2.38%)
Jul 31, 2020
8.240
8.300
7.910
7.990
323,700
-0.36(-4.31%)
Jul 30, 2020
8.570
8.570
8.310
8.350
196,498
-0.38(-4.35%)
Jul 29, 2020
8.870
8.920
8.640
8.730
167,749
-0.03(-0.34%)
Jul 28, 2020
8.500
8.840
8.500
8.760
241,461
+0.22(+2.58%)
Jul 27, 2020
8.830
8.900
8.050
8.540
279,932
-0.26(-2.95%)
Jul 24, 2020
8.780
8.840
8.590
8.800
204,900
-0.01(-0.11%)
Jul 23, 2020
8.700
8.910
8.585
8.810
501,982
+0.00(+0.00%)
Jul 22, 2020
9.110
9.150
8.720
8.810
631,178
-0.27(-2.97%)
Jul 21, 2020
9.480
9.530
9.050
9.080
294,879
-0.27(-2.89%)
Jul 20, 2020
9.290
9.410
9.090
9.350
354,801
+0.06(+0.65%)
Jul 17, 2020
9.720
9.720
9.110
9.290
720,100
-0.53(-5.40%)
Jul 16, 2020
9.770
9.870
9.480
9.820
310,288
-0.04(-0.41%)
Jul 15, 2020
9.690
10.27
9.580
9.860
590,776
+0.28(+2.92%)
Jul 14, 2020
9.470
9.720
9.290
9.580
510,582
+0.17(+1.81%)
Jul 13, 2020
9.620
9.791
9.330
9.410
490,464
+0.02(+0.21%)
Jul 10, 2020
9.010
9.410
8.980
9.390
269,200
+0.37(+4.10%)
Jul 09, 2020
8.800
9.040
8.580
9.020
248,292
+0.22(+2.50%)
Jul 08, 2020
8.940
9.110
8.440
8.800
316,431
-0.25(-2.76%)
Jul 07, 2020
9.050
9.170
8.870
9.050
137,554
-0.24(-2.58%)
Jul 06, 2020
9.460
9.460
9.230
9.290
205,174
+0.00(+0.00%)
Jul 02, 2020
9.580
9.670
9.220
9.290
278,100
-0.12(-1.28%)
Jul 01, 2020
9.510
10.02
9.335
9.410
295,608
-0.22(-2.28%)
Jun 30, 2020
9.120
9.750
9.010
9.630
420,713
+0.55(+6.06%)
Jun 29, 2020
8.950
9.080
8.740
9.080
331,470
+0.09(+1.00%)
Jun 26, 2020
9.690
9.750
8.680
8.990
5,096,000
-0.69(-7.13%)
Jun 25, 2020
9.680
9.970
8.950
9.680
616,377
-0.02(-0.21%)
Jun 24, 2020
9.820
10.13
9.700
9.700
406,574
-0.35(-3.48%)
Jun 23, 2020
9.900
10.20
9.900
10.05
500,402
-0.03(-0.30%)
Jun 22, 2020
9.940
10.25
9.890
10.08
318,251
+0.02(+0.20%)
Jun 19, 2020
10.30
10.49
10.01
10.06
2,650,600
-0.14(-1.37%)
Jun 18, 2020
9.820
10.21
9.760
10.20
912,162
+0.15(+1.49%)
Jun 17, 2020
10.00
10.30
9.980
10.05
1,101,033
-0.01(-0.10%)
Jun 16, 2020
10.30
10.31
9.260
10.06
655,128
-0.42(-4.01%)
Jun 15, 2020
8.600
10.91
8.430
10.48
899,690
+1.00(+10.55%)
Jun 12, 2020
9.190
9.790
9.190
9.480
168,000
+0.18(+1.94%)
Jun 11, 2020
9.930
9.930
9.080
9.300
272,845
-0.92(-9.00%)
Jun 10, 2020
9.640
10.43
9.510
10.22
285,040
+0.66(+6.90%)
Jun 09, 2020
9.840
9.990
9.510
9.560
336,501
-0.48(-4.78%)
Jun 08, 2020
10.58
10.85
9.900
10.04
490,487
-0.74(-6.86%)
Jun 05, 2020
10.93
11.00
10.71
10.78
367,700
+0.13(+1.22%)
Jun 04, 2020
10.06
10.68
10.02
10.65
541,431
+0.59(+5.86%)
Jun 03, 2020
10.02
10.28
9.870
10.06
363,242
+0.03(+0.30%)
Jun 02, 2020
10.11
10.33
10.00
10.03
316,464
-0.14(-1.38%)
Jun 01, 2020
10.17
10.56
10.13
10.17
276,823
+0.03(+0.30%)
May 29, 2020
9.460
10.50
9.350
10.14
836,400
+0.60(+6.29%)
May 28, 2020
9.660
9.840
9.430
9.540
261,966
+0.06(+0.63%)
May 27, 2020
9.990
9.990
9.400
9.480
362,854
-0.24(-2.47%)
May 26, 2020
9.450
9.910
9.320
9.720
214,378
+0.52(+5.65%)
May 22, 2020
9.070
9.415
9.010
9.200
256,500
+0.02(+0.22%)
May 21, 2020
9.340
9.690
8.870
9.180
378,646
-0.02(-0.22%)
May 20, 2020
8.930
9.490
8.930
9.200
430,224
+0.27(+3.02%)
May 19, 2020
8.810
9.370
8.550
8.930
186,052
+0.19(+2.17%)
May 18, 2020
8.380
9.140
8.380
8.740
348,963
+0.45(+5.43%)
May 15, 2020
7.300
8.310
7.200
8.290
317,600
+1.04(+14.34%)
May 14, 2020
7.420
7.533
7.140
7.250
433,606
-0.15(-2.03%)
May 13, 2020
7.830
8.040
7.250
7.400
650,754
-0.40(-5.13%)
May 12, 2020
8.080
8.650
7.800
7.800
459,533
-0.16(-2.01%)
May 11, 2020
9.900
9.900
7.690
7.960
649,168
-1.04(-11.56%)
May 08, 2020
9.660
9.760
8.970
9.000
214,800
-0.44(-4.66%)
May 07, 2020
9.260
9.700
9.260
9.440
202,955
+0.15(+1.61%)
May 06, 2020
9.480
9.540
9.150
9.290
74,453
+0.00(+0.00%)
May 05, 2020
9.730
10.45
9.290
9.290
948,082
-0.51(-5.20%)
May 04, 2020
9.800
10.03
9.470
9.800
437,486
+0.01(+0.10%)
May 01, 2020
9.560
10.06
9.220
9.790
229,500
+0.06(+0.62%)
Apr 30, 2020
9.970
9.990
9.350
9.730
172,477
-0.17(-1.72%)
Apr 29, 2020
9.420
9.990
9.290
9.900
176,936
+0.50(+5.32%)
Apr 28, 2020
9.250
9.690
9.130
9.400
135,648
+0.22(+2.40%)
Apr 27, 2020
8.760
9.230
8.570
9.180
132,824
+0.64(+7.49%)
Apr 24, 2020
8.910
8.910
8.500
8.540
59,100
-0.16(-1.84%)
Apr 23, 2020
8.340
8.850
8.207
8.700
114,105
+0.55(+6.75%)
Apr 22, 2020
8.620
8.800
8.150
8.150
93,201
-0.46(-5.34%)
Apr 21, 2020
9.020
9.020
8.584
8.610
76,499
-0.41(-4.55%)
Apr 20, 2020
8.760
9.120
8.740
9.020
144,592
+0.02(+0.22%)
Apr 17, 2020
8.360
9.370
8.360
9.000
314,800
+0.79(+9.62%)
Apr 16, 2020
8.630
8.630
8.000
8.210
129,042
-0.22(-2.61%)
Apr 15, 2020
8.090
8.490
7.930
8.430
133,361
-0.03(-0.35%)
Apr 14, 2020
8.230
8.590
8.200
8.460
123,299
+0.30(+3.68%)
Apr 13, 2020
8.930
9.000
8.000
8.160
159,700
-0.63(-7.17%)
Apr 09, 2020
8.540
9.255
8.540
8.790
221,100
+0.49(+5.90%)
Apr 08, 2020
7.980
8.360
7.760
8.300
131,339
+0.55(+7.10%)
Apr 07, 2020
7.680
8.090
7.380
7.750
84,207
+0.24(+3.20%)
Apr 06, 2020
7.460
8.200
7.220
7.510
177,319
+0.24(+3.30%)
Apr 03, 2020
7.210
7.400
7.150
7.270
155,700
-0.12(-1.62%)
Apr 02, 2020
7.500
7.680
7.230
7.390
90,914
-0.03(-0.40%)
Apr 01, 2020
7.350
7.770
7.220
7.420
235,810
-0.08(-1.07%)
Mar 31, 2020
7.210
7.670
7.200
7.500
178,177
+0.30(+4.17%)
Mar 30, 2020
7.620
7.990
6.870
7.200
147,827
-0.36(-4.76%)
Mar 27, 2020
7.570
7.665
7.270
7.560
172,900
-0.24(-3.08%)
Mar 26, 2020
7.900
8.070
7.370
7.800
372,224
-0.08(-1.02%)
Mar 25, 2020
7.100
8.700
6.630
7.880
235,810
+0.91(+13.06%)
Mar 24, 2020
6.000
7.640
5.951
6.970
349,697
+1.24(+21.64%)
Mar 23, 2020
5.710
5.910
5.220
5.730
167,511
+0.13(+2.32%)
Mar 20, 2020
6.000
6.370
5.580
5.600
299,000
-0.40(-6.67%)
Mar 19, 2020
7.000
7.000
5.730
6.000
530,239
-0.97(-13.92%)
Mar 18, 2020
7.450
7.650
6.600
6.970
184,549
-0.75(-9.72%)
Mar 17, 2020
6.660
7.750
6.620
7.720
285,019
+0.86(+12.54%)
Mar 16, 2020
8.200
8.200
6.790
6.860
176,208
-1.84(-21.15%)
Mar 13, 2020
8.950
9.110
7.878
8.700
218,700
+0.10(+1.16%)
Mar 12, 2020
9.570
9.585
8.390
8.600
279,088
-1.15(-11.79%)
Mar 11, 2020
10.01
10.11
9.502
9.750
248,990
-0.30(-2.99%)
Mar 10, 2020
10.01
10.23
9.940
10.05
390,669
+0.18(+1.82%)
Mar 09, 2020
10.35
10.51
9.670
9.870
252,136
-0.91(-8.44%)
Mar 06, 2020
10.83
11.08
10.73
10.78
216,800
-0.12(-1.10%)
Mar 05, 2020
11.23
11.24
10.76
10.90
285,528
-0.42(-3.71%)
Mar 04, 2020
11.54
11.99
11.27
11.32
134,174
+0.01(+0.09%)
Mar 03, 2020
12.12
12.12
11.26
11.31
141,217
-0.68(-5.67%)
Mar 02, 2020
12.11
12.34
11.92
11.99
150,357
-0.18(-1.48%)
Feb 28, 2020
12.00
12.31
11.79
12.17
174,600
-0.08(-0.65%)
Feb 27, 2020
12.29
12.55
12.09
12.25
374,369
-0.24(-1.92%)
Feb 26, 2020
12.72
12.74
12.46
12.49
273,246
-0.23(-1.81%)
Feb 25, 2020
12.91
12.94
12.69
12.72
154,578
-0.17(-1.32%)
Feb 24, 2020
12.82
13.03
12.57
12.89
159,653
-0.10(-0.77%)
Feb 21, 2020
13.09
13.10
12.89
12.99
269,800
-0.07(-0.54%)
Feb 20, 2020
13.12
13.15
13.03
13.06
97,020
+0.03(+0.23%)
Feb 19, 2020
13.01
13.18
12.95
13.03
132,440
+0.02(+0.15%)
Feb 18, 2020
13.28
13.30
12.95
13.01
113,476
-0.27(-2.03%)
Feb 14, 2020
13.14
13.35
12.98
13.28
244,900
+0.28(+2.15%)
Feb 13, 2020
13.07
13.33
12.91
13.00
170,019
+0.00(+0.00%)
Feb 12, 2020
12.80
13.20
12.63
13.00
555,758
+0.35(+2.77%)
Feb 11, 2020
12.81
12.81
12.50
12.65
172,862
-0.03(-0.24%)
Feb 10, 2020
12.57
12.77
12.31
12.68
756,595
+0.05(+0.40%)
Feb 07, 2020
12.65
12.71
12.50
12.63
113,600
+0.05(+0.40%)
Feb 06, 2020
12.65
12.68
12.55
12.58
97,791
-0.01(-0.08%)
Feb 05, 2020
12.50
12.86
12.39
12.59
143,101
+0.25(+2.03%)
Feb 04, 2020
12.38
12.44
12.18
12.34
166,000
+0.08(+0.65%)
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.