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
Asure Software
(NQ:
ASUR
)
7.945
-0.035 (-0.44%)
Streaming Delayed Price
Updated: 11:25 AM EDT, Jun 14, 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 31, 2020
8.520
8.520
8.230
8.430
79,300
-0.09(-1.06%)
Jan 30, 2020
8.490
8.600
8.420
8.520
53,138
-0.03(-0.35%)
Jan 29, 2020
8.770
8.800
8.510
8.550
52,221
-0.19(-2.17%)
Jan 28, 2020
8.610
8.750
8.480
8.740
79,266
+0.13(+1.51%)
Jan 27, 2020
8.530
8.730
8.440
8.610
39,750
-0.11(-1.26%)
Jan 24, 2020
9.000
9.020
8.580
8.720
51,100
-0.26(-2.90%)
Jan 23, 2020
9.020
9.070
8.790
8.980
97,666
-0.04(-0.44%)
Jan 22, 2020
8.850
9.080
8.850
9.020
115,123
+0.14(+1.58%)
Jan 21, 2020
8.730
8.970
8.675
8.880
127,192
+0.10(+1.14%)
Jan 17, 2020
8.410
8.810
8.380
8.780
94,700
+0.32(+3.78%)
Jan 16, 2020
8.180
8.460
8.180
8.460
148,871
+0.27(+3.30%)
Jan 15, 2020
8.120
8.420
8.120
8.190
111,674
+0.04(+0.49%)
Jan 14, 2020
8.240
8.240
8.100
8.150
94,629
-0.10(-1.21%)
Jan 13, 2020
8.200
8.280
8.130
8.250
79,748
+0.04(+0.49%)
Jan 10, 2020
8.220
8.265
8.135
8.210
56,500
+0.01(+0.12%)
Jan 09, 2020
8.170
8.248
8.070
8.200
128,164
+0.02(+0.24%)
Jan 08, 2020
8.160
8.190
8.010
8.180
112,741
+0.02(+0.25%)
Jan 07, 2020
8.270
8.270
8.110
8.160
72,345
-0.11(-1.33%)
Jan 06, 2020
8.120
8.290
7.960
8.270
103,845
+0.07(+0.85%)
Jan 03, 2020
8.160
8.340
8.130
8.200
86,200
-0.08(-0.97%)
Jan 02, 2020
8.230
8.340
7.910
8.280
150,315
+0.10(+1.22%)
Dec 31, 2019
7.900
8.200
7.890
8.180
111,600
+0.22(+2.76%)
Dec 30, 2019
8.150
8.150
7.770
7.960
140,555
-0.12(-1.49%)
Dec 27, 2019
8.210
8.210
7.970
8.080
142,400
-0.08(-0.98%)
Dec 26, 2019
8.190
8.250
8.070
8.160
92,599
-0.01(-0.12%)
Dec 24, 2019
8.160
8.240
8.050
8.170
68,700
+0.02(+0.25%)
Dec 23, 2019
8.020
8.240
7.920
8.150
124,796
+0.14(+1.75%)
Dec 20, 2019
8.050
8.090
7.810
8.010
288,600
+0.01(+0.12%)
Dec 19, 2019
8.030
8.150
7.910
8.000
321,334
+0.00(+0.00%)
Dec 18, 2019
8.120
8.260
7.740
8.000
231,386
-0.10(-1.23%)
Dec 17, 2019
8.180
8.180
7.980
8.100
332,718
-0.05(-0.61%)
Dec 16, 2019
8.320
8.440
8.100
8.150
89,881
-0.13(-1.57%)
Dec 13, 2019
8.160
8.500
8.155
8.280
129,000
+0.02(+0.24%)
Dec 12, 2019
8.380
8.430
8.110
8.260
79,159
-0.11(-1.31%)
Dec 11, 2019
8.250
8.370
8.170
8.370
550,038
+0.11(+1.33%)
Dec 10, 2019
8.210
8.330
8.115
8.260
78,174
+0.04(+0.49%)
Dec 09, 2019
8.100
8.350
8.000
8.220
98,736
+0.09(+1.11%)
Dec 06, 2019
8.160
8.180
8.050
8.130
151,700
-0.01(-0.12%)
Dec 05, 2019
8.170
8.170
8.000
8.140
114,033
-0.02(-0.25%)
Dec 04, 2019
8.180
8.200
8.067
8.160
60,408
+0.01(+0.12%)
Dec 03, 2019
8.000
8.180
7.980
8.150
82,265
+0.07(+0.87%)
Dec 02, 2019
8.210
8.230
8.000
8.080
128,361
-0.12(-1.46%)
Nov 29, 2019
8.250
8.250
8.140
8.200
37,600
-0.05(-0.61%)
Nov 27, 2019
8.200
8.260
8.030
8.250
153,400
+0.11(+1.35%)
Nov 26, 2019
8.380
8.440
8.080
8.140
118,224
-0.24(-2.86%)
Nov 25, 2019
8.500
8.520
8.360
8.380
178,458
-0.15(-1.76%)
Nov 22, 2019
8.510
8.610
8.500
8.530
130,800
-0.02(-0.23%)
Nov 21, 2019
8.540
8.650
8.480
8.550
178,695
+0.04(+0.47%)
Nov 20, 2019
8.570
8.680
8.400
8.510
225,924
-0.10(-1.16%)
Nov 19, 2019
8.730
8.850
8.500
8.610
103,900
-0.09(-1.03%)
Nov 18, 2019
8.650
8.920
8.620
8.700
84,193
+0.05(+0.58%)
Nov 15, 2019
8.600
8.650
8.430
8.650
131,600
+0.10(+1.17%)
Nov 14, 2019
8.570
8.640
8.500
8.550
95,993
-0.03(-0.35%)
Nov 13, 2019
8.600
8.743
8.450
8.580
229,213
-0.11(-1.27%)
Nov 12, 2019
8.250
8.830
8.000
8.690
730,249
-0.61(-6.56%)
Nov 11, 2019
9.180
9.420
9.060
9.300
368,798
+0.13(+1.42%)
Nov 08, 2019
8.980
9.240
8.950
9.170
168,700
+0.15(+1.66%)
Nov 07, 2019
9.030
9.320
8.990
9.020
180,434
+0.02(+0.22%)
Nov 06, 2019
9.040
9.080
8.940
9.000
110,732
+0.00(+0.00%)
Nov 05, 2019
9.030
9.120
8.850
9.000
132,852
-0.03(-0.33%)
Nov 04, 2019
9.190
9.300
9.020
9.030
90,032
-0.13(-1.42%)
Nov 01, 2019
9.000
9.200
8.990
9.160
144,500
+0.12(+1.38%)
Oct 31, 2019
9.110
9.150
8.940
9.035
160,391
-0.06(-0.71%)
Oct 30, 2019
9.080
9.135
8.930
9.100
116,310
+0.05(+0.55%)
Oct 29, 2019
9.000
9.100
8.965
9.050
91,066
+0.03(+0.33%)
Oct 28, 2019
8.960
9.100
8.904
9.020
170,289
+0.01(+0.11%)
Oct 25, 2019
8.680
9.070
8.610
9.010
161,900
+0.37(+4.28%)
Oct 24, 2019
8.510
8.750
8.510
8.640
134,478
+0.16(+1.89%)
Oct 23, 2019
8.300
8.611
8.300
8.480
158,435
+0.05(+0.59%)
Oct 22, 2019
8.460
8.475
8.300
8.430
138,248
+0.03(+0.36%)
Oct 21, 2019
8.460
8.590
8.360
8.400
203,402
-0.03(-0.36%)
Oct 18, 2019
8.560
8.600
8.304
8.430
185,500
-0.15(-1.75%)
Oct 17, 2019
8.480
8.630
8.295
8.580
78,902
+0.11(+1.30%)
Oct 16, 2019
8.580
8.690
8.430
8.470
87,173
-0.22(-2.53%)
Oct 15, 2019
8.800
8.970
8.510
8.690
228,656
-0.04(-0.46%)
Oct 14, 2019
8.870
9.000
8.250
8.730
339,950
-0.06(-0.68%)
Oct 11, 2019
8.560
9.330
8.560
8.790
709,500
+0.10(+1.15%)
Oct 10, 2019
8.210
8.730
8.180
8.690
684,032
+0.48(+5.85%)
Oct 09, 2019
8.070
8.360
7.960
8.210
982,748
-0.13(-1.56%)
Oct 08, 2019
8.550
8.730
7.860
8.340
12,027,802
+1.56(+23.01%)
Oct 07, 2019
6.890
6.950
6.740
6.780
83,373
+0.02(+0.30%)
Oct 04, 2019
6.430
6.890
6.350
6.760
236,000
+0.33(+5.13%)
Oct 03, 2019
6.250
6.460
6.160
6.430
85,483
+0.15(+2.39%)
Oct 02, 2019
6.520
6.560
6.140
6.280
182,832
-0.34(-5.14%)
Oct 01, 2019
6.750
6.850
6.590
6.620
62,238
-0.09(-1.34%)
Sep 30, 2019
6.590
6.730
6.500
6.710
66,459
+0.12(+1.82%)
Sep 27, 2019
6.790
6.840
6.490
6.590
78,100
-0.21(-3.09%)
Sep 26, 2019
6.840
6.840
6.590
6.800
101,364
-0.02(-0.29%)
Sep 25, 2019
6.560
6.900
6.470
6.820
60,542
+0.20(+3.02%)
Sep 24, 2019
6.940
6.940
6.530
6.620
147,690
-0.30(-4.34%)
Sep 23, 2019
6.660
6.920
6.590
6.920
88,314
+0.21(+3.13%)
Sep 20, 2019
6.580
6.760
6.470
6.710
123,900
+0.12(+1.82%)
Sep 19, 2019
6.680
6.700
6.560
6.590
48,321
-0.09(-1.35%)
Sep 18, 2019
6.690
6.770
6.450
6.680
158,472
-0.05(-0.74%)
Sep 17, 2019
6.760
6.820
6.600
6.730
111,819
-0.01(-0.15%)
Sep 16, 2019
6.730
6.880
6.660
6.740
94,053
+0.00(+0.00%)
Sep 13, 2019
6.770
6.940
6.670
6.740
381,500
-0.03(-0.44%)
Sep 12, 2019
6.540
6.850
6.430
6.770
219,420
+0.29(+4.48%)
Sep 11, 2019
6.400
6.610
6.310
6.480
219,415
+0.13(+2.05%)
Sep 10, 2019
6.410
6.510
6.230
6.350
180,786
-0.12(-1.85%)
Sep 09, 2019
6.720
6.720
6.250
6.470
210,344
-0.23(-3.43%)
Sep 06, 2019
6.790
6.880
6.650
6.700
63,300
-0.08(-1.18%)
Sep 05, 2019
6.390
6.790
6.290
6.780
140,306
+0.44(+6.94%)
Sep 04, 2019
6.610
6.680
6.230
6.340
141,338
-0.23(-3.50%)
Sep 03, 2019
6.340
6.650
6.310
6.570
174,049
+0.13(+2.02%)
Aug 30, 2019
6.650
6.690
6.420
6.440
128,000
-0.17(-2.57%)
Aug 29, 2019
6.490
6.670
6.360
6.610
148,287
+0.19(+2.96%)
Aug 28, 2019
6.120
6.470
6.070
6.420
184,612
+0.33(+5.42%)
Aug 27, 2019
6.490
6.580
6.080
6.090
214,904
-0.39(-6.02%)
Aug 26, 2019
6.520
6.520
6.280
6.480
135,205
+0.04(+0.62%)
Aug 23, 2019
6.480
6.560
6.300
6.440
114,900
-0.03(-0.46%)
Aug 22, 2019
6.270
6.490
6.240
6.470
170,893
+0.24(+3.85%)
Aug 21, 2019
6.130
6.290
6.100
6.230
187,513
+0.15(+2.47%)
Aug 20, 2019
6.100
6.280
6.050
6.080
184,175
-0.10(-1.62%)
Aug 19, 2019
6.590
6.590
6.090
6.180
306,797
-0.24(-3.74%)
Aug 16, 2019
6.340
6.590
6.280
6.420
169,100
+0.16(+2.56%)
Aug 15, 2019
6.300
6.350
6.138
6.260
192,418
+0.01(+0.16%)
Aug 14, 2019
6.380
6.380
5.900
6.250
416,516
-0.16(-2.50%)
Aug 13, 2019
6.200
6.490
6.170
6.410
335,342
+0.15(+2.40%)
Aug 12, 2019
5.950
6.440
5.880
6.260
555,276
+0.21(+3.47%)
Aug 09, 2019
7.400
7.450
5.510
6.050
1,677,100
-2.20(-26.67%)
Aug 08, 2019
8.060
8.330
8.030
8.250
236,862
+0.26(+3.25%)
Aug 07, 2019
7.940
8.122
7.760
7.990
153,528
-0.09(-1.11%)
Aug 06, 2019
8.010
8.300
8.010
8.080
195,974
+0.16(+2.02%)
Aug 05, 2019
8.000
8.100
7.690
7.920
345,278
-0.47(-5.60%)
Aug 02, 2019
8.870
8.870
8.154
8.390
354,100
-0.57(-6.36%)
Aug 01, 2019
9.050
9.170
8.700
8.960
314,366
-0.09(-0.99%)
Jul 31, 2019
9.430
9.489
8.640
9.050
411,537
-0.34(-3.62%)
Jul 30, 2019
9.370
9.540
9.260
9.390
240,597
+0.04(+0.43%)
Jul 29, 2019
9.200
9.540
9.020
9.350
458,285
+0.22(+2.41%)
Jul 26, 2019
8.950
9.160
8.930
9.130
147,200
+0.23(+2.58%)
Jul 25, 2019
9.050
9.300
8.800
8.900
235,519
-0.16(-1.77%)
Jul 24, 2019
8.510
9.160
8.470
9.060
412,058
+0.53(+6.21%)
Jul 23, 2019
8.690
8.800
8.420
8.530
294,276
-0.14(-1.61%)
Jul 22, 2019
8.980
9.090
8.670
8.670
217,484
-0.23(-2.58%)
Jul 19, 2019
9.170
9.240
8.841
8.900
267,100
-0.13(-1.44%)
Jul 18, 2019
9.310
9.500
9.000
9.030
271,883
-0.33(-3.53%)
Jul 17, 2019
9.570
9.590
9.060
9.360
316,820
-0.15(-1.58%)
Jul 16, 2019
9.780
9.840
9.470
9.510
326,263
-0.24(-2.46%)
Jul 15, 2019
9.650
9.840
9.470
9.750
284,449
+0.16(+1.67%)
Jul 12, 2019
9.770
9.870
9.415
9.590
351,200
-0.01(-0.10%)
Jul 11, 2019
9.500
9.780
9.279
9.600
226,147
+0.09(+0.95%)
Jul 10, 2019
9.670
9.720
8.750
9.510
695,760
-0.21(-2.16%)
Jul 09, 2019
10.06
10.25
9.330
9.720
402,893
-0.28(-2.80%)
Jul 08, 2019
9.700
10.19
9.630
10.00
587,443
+0.41(+4.28%)
Jul 05, 2019
9.410
9.890
9.369
9.590
448,700
+0.04(+0.42%)
Jul 03, 2019
9.080
9.710
8.960
9.550
459,200
+0.60(+6.70%)
Jul 02, 2019
8.400
9.010
8.400
8.950
460,992
+0.57(+6.80%)
Jul 01, 2019
8.490
8.760
8.230
8.380
342,749
+0.15(+1.82%)
Jun 28, 2019
7.650
8.230
7.540
8.230
1,683,400
+0.63(+8.29%)
Jun 27, 2019
7.490
7.770
7.490
7.600
192,710
+0.11(+1.47%)
Jun 26, 2019
7.640
7.790
7.480
7.490
216,166
-0.13(-1.71%)
Jun 25, 2019
7.930
7.994
7.550
7.620
152,506
-0.32(-4.03%)
Jun 24, 2019
7.980
7.980
7.590
7.940
221,347
+0.08(+1.02%)
Jun 21, 2019
7.620
7.980
7.311
7.860
323,200
+0.18(+2.34%)
Jun 20, 2019
7.690
7.710
7.370
7.680
176,839
+0.17(+2.26%)
Jun 19, 2019
7.420
7.580
7.350
7.510
180,003
+0.12(+1.62%)
Jun 18, 2019
7.150
7.730
7.150
7.390
320,563
+0.29(+4.08%)
Jun 17, 2019
6.780
7.340
6.780
7.100
400,273
+0.34(+5.03%)
Jun 14, 2019
6.730
6.820
6.640
6.760
179,400
+0.03(+0.45%)
Jun 13, 2019
6.510
6.950
6.470
6.730
260,629
+0.33(+5.16%)
Jun 12, 2019
6.510
6.600
6.340
6.400
217,466
-0.14(-2.14%)
Jun 11, 2019
6.940
7.140
6.510
6.540
242,096
-0.33(-4.80%)
Jun 10, 2019
6.500
7.180
6.490
6.870
248,419
+0.41(+6.35%)
Jun 07, 2019
6.290
6.500
6.210
6.460
147,300
+0.17(+2.70%)
Jun 06, 2019
6.400
6.430
6.220
6.290
200,432
-0.09(-1.41%)
Jun 05, 2019
6.580
6.600
6.300
6.380
185,002
-0.12(-1.85%)
Jun 04, 2019
6.400
6.540
6.320
6.500
187,563
+0.14(+2.20%)
Jun 03, 2019
6.430
6.470
6.260
6.360
213,149
-0.07(-1.09%)
May 31, 2019
6.500
6.529
6.240
6.430
188,500
-0.10(-1.53%)
May 30, 2019
6.440
6.570
6.360
6.530
155,601
+0.13(+2.03%)
May 29, 2019
6.650
6.650
6.400
6.400
152,641
-0.27(-4.05%)
May 28, 2019
6.600
6.840
6.460
6.670
121,662
+0.07(+1.06%)
May 24, 2019
6.610
6.700
6.460
6.600
82,600
+0.03(+0.46%)
May 23, 2019
6.670
6.715
6.340
6.570
256,174
-0.21(-3.10%)
May 22, 2019
7.000
7.056
6.670
6.780
190,586
-0.25(-3.56%)
May 21, 2019
7.110
7.186
6.910
7.030
183,387
-0.02(-0.28%)
May 20, 2019
7.310
7.355
6.950
7.050
198,654
-0.39(-5.24%)
May 17, 2019
7.000
7.500
7.000
7.440
245,400
+0.33(+4.64%)
May 16, 2019
6.950
7.179
6.910
7.110
137,934
+0.20(+2.89%)
May 15, 2019
6.850
7.090
6.850
6.910
143,230
+0.03(+0.44%)
May 14, 2019
7.000
7.040
6.760
6.880
271,658
-0.12(-1.71%)
May 13, 2019
7.230
7.390
6.950
7.000
330,249
-0.47(-6.29%)
May 10, 2019
7.740
7.945
7.210
7.470
486,400
+0.43(+6.11%)
May 09, 2019
6.880
7.060
6.590
7.040
214,252
+0.10(+1.44%)
May 08, 2019
6.950
6.960
6.730
6.940
199,835
+0.03(+0.43%)
May 07, 2019
7.030
7.100
6.790
6.910
139,980
-0.11(-1.57%)
May 06, 2019
6.760
7.080
6.744
7.020
170,707
+0.09(+1.30%)
May 03, 2019
6.810
7.080
6.720
6.930
135,800
+0.22(+3.28%)
May 02, 2019
6.750
6.950
6.661
6.710
119,557
-0.06(-0.89%)
May 01, 2019
6.980
7.100
6.620
6.770
221,978
-0.19(-2.73%)
Apr 30, 2019
7.190
7.470
6.870
6.960
244,677
-0.20(-2.79%)
Apr 29, 2019
6.680
7.190
6.540
7.160
312,147
+0.59(+8.98%)
Apr 26, 2019
6.500
6.690
6.430
6.570
126,900
+0.15(+2.34%)
Apr 25, 2019
6.600
6.690
6.390
6.420
227,512
-0.15(-2.28%)
Apr 24, 2019
6.880
6.880
6.510
6.570
320,205
-0.29(-4.23%)
Apr 23, 2019
6.890
7.140
6.650
6.860
273,410
-0.02(-0.29%)
Apr 22, 2019
7.100
7.180
6.390
6.880
678,432
-0.20(-2.82%)
Apr 18, 2019
7.670
7.750
6.920
7.080
448,200
-0.58(-7.57%)
Apr 17, 2019
8.340
8.410
7.620
7.660
632,316
-0.60(-7.26%)
Apr 16, 2019
7.340
8.670
7.310
8.260
2,742,601
+1.16(+16.34%)
Apr 15, 2019
7.000
7.210
6.770
7.100
642,887
+0.65(+10.08%)
Apr 12, 2019
6.480
6.610
6.380
6.450
113,400
-0.01(-0.15%)
Apr 11, 2019
6.650
6.750
6.360
6.460
118,241
-0.15(-2.27%)
Apr 10, 2019
6.560
6.760
6.560
6.610
127,723
+0.19(+2.96%)
Apr 09, 2019
6.400
6.630
6.400
6.420
110,610
+0.00(+0.00%)
Apr 08, 2019
6.250
6.630
6.250
6.420
166,942
+0.02(+0.31%)
Apr 05, 2019
6.150
6.450
6.150
6.400
133,300
+0.19(+3.06%)
Apr 04, 2019
6.210
6.260
6.060
6.210
98,669
+0.00(+0.00%)
Apr 03, 2019
6.240
6.350
6.080
6.210
154,348
-0.01(-0.16%)
Apr 02, 2019
6.180
6.280
6.168
6.220
100,477
+0.05(+0.81%)
Apr 01, 2019
6.180
6.240
6.130
6.170
94,684
+0.06(+0.98%)
Mar 29, 2019
6.060
6.170
6.030
6.110
110,100
+0.06(+0.99%)
Mar 28, 2019
6.100
6.150
6.000
6.050
117,298
-0.03(-0.49%)
Mar 27, 2019
6.230
6.250
6.000
6.080
197,366
-0.15(-2.41%)
Mar 26, 2019
6.320
6.530
6.205
6.230
194,651
-0.04(-0.64%)
Mar 25, 2019
6.180
6.340
6.030
6.270
265,615
-0.01(-0.16%)
Mar 22, 2019
6.340
6.490
6.170
6.280
238,700
-0.09(-1.41%)
Mar 21, 2019
6.220
6.410
6.140
6.370
178,701
+0.12(+1.92%)
Mar 20, 2019
6.510
6.745
6.220
6.250
260,844
-0.29(-4.43%)
Mar 19, 2019
6.310
6.560
6.000
6.540
239,090
+0.33(+5.31%)
Mar 18, 2019
6.260
6.575
6.180
6.210
282,156
-0.06(-0.96%)
Mar 15, 2019
6.950
6.950
6.140
6.270
675,500
+0.00(+0.00%)
Mar 14, 2019
6.280
6.460
6.100
6.270
310,394
+0.09(+1.46%)
Mar 13, 2019
6.340
6.730
6.150
6.180
254,544
-0.07(-1.12%)
Mar 12, 2019
6.120
6.350
6.120
6.250
258,705
+0.12(+1.96%)
Mar 11, 2019
6.070
6.240
6.030
6.130
87,278
+0.07(+1.16%)
Mar 08, 2019
5.910
6.130
5.855
6.060
151,100
+0.10(+1.68%)
Mar 07, 2019
5.970
6.060
5.780
5.960
394,808
-0.06(-1.00%)
Mar 06, 2019
6.130
6.310
5.970
6.020
129,224
-0.12(-1.95%)
Mar 05, 2019
6.300
6.365
6.120
6.140
434,518
-0.15(-2.38%)
Mar 04, 2019
6.270
6.310
6.060
6.290
106,128
+0.06(+0.96%)
Mar 01, 2019
6.540
6.600
6.200
6.230
140,100
-0.23(-3.56%)
Feb 28, 2019
6.490
6.579
6.335
6.460
131,911
-0.02(-0.31%)
Feb 27, 2019
6.320
6.510
6.250
6.480
108,470
+0.14(+2.21%)
Feb 26, 2019
6.440
6.490
6.310
6.340
119,303
-0.02(-0.31%)
Feb 25, 2019
6.930
7.008
6.210
6.360
306,971
-0.49(-7.15%)
Feb 22, 2019
6.340
7.000
6.280
6.850
183,700
+0.53(+8.39%)
Feb 21, 2019
6.560
6.560
6.080
6.320
199,946
-0.24(-3.66%)
Feb 20, 2019
6.110
6.600
6.090
6.560
177,521
+0.47(+7.72%)
Feb 19, 2019
6.130
6.287
6.060
6.090
131,550
-0.05(-0.81%)
Feb 15, 2019
6.070
6.250
5.970
6.140
156,200
+0.12(+1.99%)
Feb 14, 2019
5.890
6.350
5.850
6.020
109,667
+0.13(+2.21%)
Feb 13, 2019
5.880
5.970
5.810
5.890
46,073
+0.05(+0.86%)
Feb 12, 2019
5.870
5.980
5.760
5.840
128,341
+0.04(+0.69%)
Feb 11, 2019
5.840
5.860
5.680
5.800
73,465
-0.02(-0.34%)
Feb 08, 2019
5.600
5.870
5.590
5.820
123,400
+0.19(+3.37%)
Feb 07, 2019
5.530
5.640
5.450
5.630
76,853
+0.04(+0.72%)
Feb 06, 2019
5.860
5.900
5.550
5.590
117,360
-0.24(-4.12%)
Feb 05, 2019
5.760
5.900
5.694
5.830
272,270
+0.15(+2.64%)
Feb 04, 2019
5.260
5.930
5.260
5.680
153,859
+0.41(+7.78%)
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.