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
Apyx Medical Corp
(NQ:
APYX
)
1.660
+0.010 (+0.61%)
Streaming Delayed Price
Updated: 1:18 PM EDT, Jun 3, 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
7.570
7.700
7.301
7.590
98,300
+0.03(+0.40%)
Jan 30, 2020
7.480
7.590
7.421
7.560
29,212
-0.03(-0.40%)
Jan 29, 2020
7.690
7.770
7.450
7.590
33,534
-0.14(-1.81%)
Jan 28, 2020
7.890
7.890
7.680
7.730
85,382
-0.09(-1.15%)
Jan 27, 2020
7.970
8.085
7.820
7.820
52,961
-0.19(-2.37%)
Jan 24, 2020
8.180
8.250
7.990
8.010
36,000
-0.22(-2.73%)
Jan 23, 2020
8.250
8.270
8.020
8.235
74,934
-0.05(-0.60%)
Jan 22, 2020
8.205
8.290
8.205
8.285
42,207
+0.07(+0.91%)
Jan 21, 2020
8.120
8.250
8.095
8.210
70,843
+0.09(+1.11%)
Jan 17, 2020
8.400
8.480
8.100
8.120
74,300
-0.26(-3.10%)
Jan 16, 2020
8.270
8.440
8.227
8.380
105,224
+0.20(+2.44%)
Jan 15, 2020
7.970
8.190
7.970
8.180
62,095
+0.15(+1.93%)
Jan 14, 2020
8.190
8.210
7.910
8.025
136,514
-0.17(-2.13%)
Jan 13, 2020
8.120
8.220
8.050
8.200
78,284
+0.08(+0.99%)
Jan 10, 2020
8.070
8.340
7.873
8.120
82,200
+0.02(+0.25%)
Jan 09, 2020
8.260
8.330
8.080
8.100
59,042
-0.13(-1.58%)
Jan 08, 2020
8.270
8.340
8.200
8.230
58,548
-0.04(-0.48%)
Jan 07, 2020
8.240
8.370
8.240
8.270
92,300
-0.02(-0.24%)
Jan 06, 2020
8.400
8.485
8.290
8.290
82,150
-0.18(-2.13%)
Jan 03, 2020
8.410
8.560
8.370
8.470
99,000
-0.04(-0.47%)
Jan 02, 2020
8.410
8.590
8.220
8.510
220,796
+0.05(+0.59%)
Dec 31, 2019
8.240
8.490
8.240
8.460
117,900
+0.14(+1.68%)
Dec 30, 2019
8.200
8.330
8.122
8.320
93,238
+0.09(+1.09%)
Dec 27, 2019
8.100
8.310
8.020
8.230
118,000
+0.13(+1.60%)
Dec 26, 2019
7.760
8.130
7.760
8.100
54,128
+0.26(+3.32%)
Dec 24, 2019
7.800
7.840
7.710
7.840
16,700
+0.04(+0.45%)
Dec 23, 2019
7.570
7.810
7.520
7.805
37,131
+0.18(+2.43%)
Dec 20, 2019
7.750
7.770
7.530
7.620
98,700
-0.10(-1.30%)
Dec 19, 2019
7.820
7.860
7.650
7.720
40,176
-0.08(-0.96%)
Dec 18, 2019
7.820
7.930
7.690
7.795
43,832
+0.00(+0.06%)
Dec 17, 2019
7.930
7.990
7.715
7.790
60,023
-0.11(-1.39%)
Dec 16, 2019
8.170
8.200
7.870
7.900
44,220
-0.18(-2.23%)
Dec 13, 2019
8.050
8.200
7.960
8.080
58,300
+0.03(+0.37%)
Dec 12, 2019
7.980
8.300
7.980
8.050
118,664
+0.06(+0.75%)
Dec 11, 2019
8.010
8.010
7.830
7.990
43,567
+0.01(+0.13%)
Dec 10, 2019
7.960
8.000
7.895
7.980
47,644
+0.06(+0.76%)
Dec 09, 2019
8.010
8.070
7.875
7.920
42,202
-0.12(-1.43%)
Dec 06, 2019
7.890
8.070
7.780
8.035
102,800
+0.28(+3.54%)
Dec 05, 2019
7.980
8.075
7.690
7.760
90,937
-0.18(-2.27%)
Dec 04, 2019
7.390
7.990
7.380
7.940
122,176
+0.61(+8.32%)
Dec 03, 2019
7.270
7.490
7.240
7.330
64,813
-0.11(-1.48%)
Dec 02, 2019
7.970
7.970
7.390
7.440
232,879
-0.54(-6.77%)
Nov 29, 2019
7.800
8.010
7.740
7.980
54,900
+0.17(+2.11%)
Nov 27, 2019
7.810
7.950
7.700
7.815
68,400
+0.06(+0.71%)
Nov 26, 2019
7.420
7.830
7.420
7.760
144,371
+0.26(+3.47%)
Nov 25, 2019
7.130
7.540
7.130
7.500
101,084
+0.44(+6.23%)
Nov 22, 2019
7.160
7.240
7.000
7.060
46,500
-0.12(-1.67%)
Nov 21, 2019
7.100
7.240
6.850
7.180
70,443
+0.10(+1.41%)
Nov 20, 2019
6.710
7.300
6.700
7.080
171,318
+0.33(+4.89%)
Nov 19, 2019
7.050
7.583
6.710
6.750
140,229
-0.24(-3.43%)
Nov 18, 2019
7.390
7.530
6.970
6.990
103,384
-0.40(-5.41%)
Nov 15, 2019
7.900
7.915
7.350
7.390
102,100
-0.46(-5.86%)
Nov 14, 2019
7.860
7.980
7.670
7.850
226,143
-0.04(-0.51%)
Nov 13, 2019
7.860
8.050
7.580
7.890
162,433
-0.11(-1.38%)
Nov 12, 2019
7.750
8.500
7.739
8.000
494,795
+0.78(+10.80%)
Nov 11, 2019
6.960
7.250
6.950
7.220
90,676
+0.21(+3.00%)
Nov 08, 2019
6.700
7.050
6.700
7.010
110,600
+0.17(+2.49%)
Nov 07, 2019
6.860
6.890
6.740
6.840
62,272
+0.02(+0.29%)
Nov 06, 2019
6.750
6.870
6.720
6.820
41,266
+0.04(+0.59%)
Nov 05, 2019
6.800
6.820
6.690
6.780
36,822
+0.00(+0.00%)
Nov 04, 2019
6.750
6.840
6.690
6.780
70,894
+0.06(+0.89%)
Nov 01, 2019
6.600
6.880
6.600
6.720
97,600
+0.12(+1.82%)
Oct 31, 2019
6.500
6.670
6.450
6.600
67,079
+0.03(+0.46%)
Oct 30, 2019
6.480
6.770
6.380
6.570
70,890
+0.09(+1.39%)
Oct 29, 2019
6.380
6.560
6.380
6.480
145,024
+0.04(+0.62%)
Oct 28, 2019
6.400
6.500
6.290
6.440
151,927
+0.09(+1.42%)
Oct 25, 2019
6.430
6.540
6.300
6.350
85,400
-0.11(-1.70%)
Oct 24, 2019
6.640
6.670
6.410
6.460
111,428
-0.09(-1.37%)
Oct 23, 2019
6.610
6.740
6.360
6.550
115,750
-0.04(-0.61%)
Oct 22, 2019
6.740
6.950
6.550
6.590
76,855
-0.18(-2.66%)
Oct 21, 2019
6.880
6.900
6.690
6.770
66,304
+0.02(+0.30%)
Oct 18, 2019
6.780
6.980
6.700
6.750
131,600
-0.15(-2.17%)
Oct 17, 2019
6.610
6.980
6.490
6.900
86,854
+0.35(+5.34%)
Oct 16, 2019
6.510
6.620
6.310
6.550
61,333
-0.02(-0.30%)
Oct 15, 2019
6.850
6.880
6.500
6.570
128,982
-0.22(-3.24%)
Oct 14, 2019
6.940
7.260
6.710
6.790
160,481
-0.15(-2.16%)
Oct 11, 2019
6.710
7.100
6.622
6.940
96,600
+0.37(+5.63%)
Oct 10, 2019
6.660
6.670
6.510
6.570
54,167
-0.04(-0.61%)
Oct 09, 2019
6.390
6.760
6.370
6.610
38,802
+0.30(+4.75%)
Oct 08, 2019
6.300
6.370
6.230
6.310
22,633
-0.12(-1.87%)
Oct 07, 2019
6.460
6.550
6.360
6.430
37,086
-0.06(-0.92%)
Oct 04, 2019
6.430
6.520
6.280
6.490
33,000
+0.08(+1.25%)
Oct 03, 2019
6.220
6.450
6.170
6.410
35,597
+0.12(+1.91%)
Oct 02, 2019
6.330
6.380
6.140
6.290
62,181
-0.12(-1.87%)
Oct 01, 2019
6.820
6.880
6.400
6.410
56,380
-0.36(-5.32%)
Sep 30, 2019
6.610
6.810
6.545
6.770
115,858
+0.19(+2.89%)
Sep 27, 2019
6.900
6.982
6.540
6.580
157,100
-0.45(-6.40%)
Sep 26, 2019
7.230
7.230
6.940
7.030
40,744
-0.21(-2.90%)
Sep 25, 2019
7.120
7.290
6.990
7.240
49,591
+0.05(+0.70%)
Sep 24, 2019
7.450
7.480
6.995
7.190
70,513
-0.20(-2.71%)
Sep 23, 2019
7.170
7.675
7.170
7.390
98,951
+0.06(+0.82%)
Sep 20, 2019
7.240
7.380
6.960
7.330
245,500
+0.06(+0.83%)
Sep 19, 2019
7.110
7.410
7.050
7.270
57,515
+0.23(+3.27%)
Sep 18, 2019
7.050
7.230
6.910
7.040
81,674
-0.11(-1.54%)
Sep 17, 2019
7.090
7.320
6.950
7.150
53,865
-0.02(-0.28%)
Sep 16, 2019
7.500
7.610
7.100
7.170
116,457
-0.38(-5.03%)
Sep 13, 2019
7.560
7.700
7.460
7.550
89,700
+0.02(+0.27%)
Sep 12, 2019
7.520
7.565
7.180
7.530
108,830
+0.04(+0.53%)
Sep 11, 2019
7.320
7.600
7.180
7.490
130,731
+0.20(+2.74%)
Sep 10, 2019
6.850
7.380
6.640
7.290
83,355
+0.48(+7.05%)
Sep 09, 2019
7.540
7.640
6.750
6.810
85,358
-0.71(-9.44%)
Sep 06, 2019
7.440
7.650
7.407
7.520
48,800
-0.01(-0.13%)
Sep 05, 2019
7.080
7.590
6.840
7.530
99,340
+0.55(+7.88%)
Sep 04, 2019
7.000
7.110
6.830
6.980
39,639
+0.10(+1.45%)
Sep 03, 2019
7.040
7.250
6.820
6.880
35,142
-0.23(-3.23%)
Aug 30, 2019
7.120
7.270
7.005
7.110
23,400
+0.00(+0.00%)
Aug 29, 2019
6.850
7.300
6.840
7.110
34,971
+0.27(+3.95%)
Aug 28, 2019
6.510
6.880
6.510
6.840
25,617
+0.05(+0.74%)
Aug 27, 2019
7.020
7.040
6.670
6.790
44,504
-0.18(-2.58%)
Aug 26, 2019
6.910
7.084
6.680
6.970
41,533
+0.17(+2.50%)
Aug 23, 2019
7.310
7.370
6.760
6.800
111,300
-0.56(-7.61%)
Aug 22, 2019
7.820
7.827
7.290
7.360
65,776
-0.46(-5.88%)
Aug 21, 2019
7.640
7.970
7.543
7.820
75,815
+0.22(+2.89%)
Aug 20, 2019
7.680
7.720
7.460
7.600
34,714
-0.08(-1.04%)
Aug 19, 2019
7.500
7.760
7.320
7.680
64,603
+0.27(+3.64%)
Aug 16, 2019
7.360
7.500
6.560
7.410
66,800
+0.11(+1.51%)
Aug 15, 2019
7.800
7.800
7.200
7.300
78,140
-0.31(-4.07%)
Aug 14, 2019
7.800
7.850
7.540
7.610
113,938
-0.29(-3.67%)
Aug 13, 2019
7.590
7.900
7.560
7.900
204,724
+0.31(+4.08%)
Aug 12, 2019
7.330
7.639
7.270
7.590
132,400
+0.27(+3.69%)
Aug 09, 2019
7.280
7.520
7.120
7.320
77,400
+0.06(+0.83%)
Aug 08, 2019
7.120
7.900
6.800
7.260
455,901
+0.96(+15.24%)
Aug 07, 2019
6.330
6.540
6.210
6.300
83,065
-0.13(-2.02%)
Aug 06, 2019
6.710
6.750
6.370
6.430
45,222
-0.25(-3.74%)
Aug 05, 2019
6.900
7.140
6.550
6.680
118,910
-0.73(-9.85%)
Aug 02, 2019
7.250
7.420
7.100
7.410
82,800
+0.13(+1.79%)
Aug 01, 2019
7.230
7.420
7.150
7.280
108,508
+0.04(+0.55%)
Jul 31, 2019
7.380
7.440
7.200
7.240
92,587
-0.13(-1.76%)
Jul 30, 2019
7.100
7.590
7.100
7.370
132,251
+0.26(+3.66%)
Jul 29, 2019
6.870
7.220
6.870
7.110
85,043
+0.22(+3.19%)
Jul 26, 2019
6.710
7.020
6.665
6.890
70,800
+0.18(+2.68%)
Jul 25, 2019
6.790
6.830
6.630
6.710
51,043
-0.09(-1.32%)
Jul 24, 2019
6.450
6.850
6.450
6.800
97,285
+0.32(+4.94%)
Jul 23, 2019
6.650
6.750
6.460
6.480
89,511
-0.17(-2.56%)
Jul 22, 2019
6.300
6.680
6.260
6.650
139,177
+0.34(+5.39%)
Jul 19, 2019
6.260
6.510
6.170
6.310
73,000
-0.01(-0.16%)
Jul 18, 2019
6.570
6.570
6.290
6.320
45,490
-0.27(-4.10%)
Jul 17, 2019
6.630
6.810
6.490
6.590
96,346
-0.14(-2.08%)
Jul 16, 2019
6.980
6.980
6.636
6.730
170,626
-0.23(-3.30%)
Jul 15, 2019
7.010
7.030
6.870
6.960
55,758
-0.04(-0.57%)
Jul 12, 2019
7.180
7.330
6.980
7.000
164,600
-0.17(-2.37%)
Jul 11, 2019
7.070
7.220
7.010
7.170
146,899
+0.13(+1.85%)
Jul 10, 2019
7.000
7.080
6.850
7.040
64,232
+0.04(+0.57%)
Jul 09, 2019
7.130
7.150
6.890
7.000
99,424
-0.13(-1.82%)
Jul 08, 2019
7.210
7.210
7.000
7.130
118,956
-0.11(-1.52%)
Jul 05, 2019
7.050
7.310
7.040
7.240
128,600
+0.10(+1.40%)
Jul 03, 2019
7.000
7.150
6.790
7.140
101,900
+0.18(+2.59%)
Jul 02, 2019
6.960
7.005
6.840
6.960
117,067
+0.01(+0.14%)
Jul 01, 2019
6.760
7.180
6.670
6.950
307,000
+0.23(+3.42%)
Jun 28, 2019
6.060
6.860
5.970
6.720
3,604,900
+0.74(+12.37%)
Jun 27, 2019
5.740
6.050
5.740
5.980
130,279
+0.24(+4.18%)
Jun 26, 2019
5.940
6.135
5.610
5.740
124,832
-0.14(-2.38%)
Jun 25, 2019
6.240
6.242
5.830
5.880
105,076
-0.35(-5.62%)
Jun 24, 2019
6.320
6.400
6.050
6.230
168,972
-0.15(-2.35%)
Jun 21, 2019
6.470
6.580
6.350
6.380
95,100
-0.14(-2.15%)
Jun 20, 2019
6.610
6.720
6.510
6.520
76,103
-0.13(-1.95%)
Jun 19, 2019
6.750
6.800
6.560
6.650
107,497
-0.14(-2.06%)
Jun 18, 2019
6.670
6.870
6.650
6.790
123,770
+0.14(+2.11%)
Jun 17, 2019
6.300
6.690
6.300
6.650
207,522
+0.38(+6.06%)
Jun 14, 2019
6.090
6.360
6.030
6.270
170,200
+0.19(+3.12%)
Jun 13, 2019
6.210
6.270
5.990
6.080
157,913
-0.11(-1.78%)
Jun 12, 2019
6.070
6.220
6.060
6.190
234,179
+0.11(+1.81%)
Jun 11, 2019
5.810
6.125
5.750
6.080
125,726
+0.29(+5.01%)
Jun 10, 2019
5.740
5.830
5.590
5.790
138,346
+0.00(+0.00%)
Jun 07, 2019
5.790
5.870
5.740
5.790
85,700
+0.00(+0.00%)
Jun 06, 2019
6.090
6.090
5.660
5.790
95,387
-0.30(-4.93%)
Jun 05, 2019
6.110
6.270
6.060
6.090
126,139
-0.01(-0.16%)
Jun 04, 2019
6.050
6.190
5.990
6.100
133,869
+0.12(+2.01%)
Jun 03, 2019
6.040
6.130
5.900
5.980
137,060
-0.05(-0.83%)
May 31, 2019
6.310
6.330
5.900
6.030
98,600
-0.34(-5.34%)
May 30, 2019
6.180
6.553
6.155
6.370
93,632
+0.19(+3.07%)
May 29, 2019
5.960
6.200
5.960
6.180
154,640
+0.17(+2.83%)
May 28, 2019
5.840
6.100
5.810
6.010
150,409
+0.18(+3.09%)
May 24, 2019
5.600
5.890
5.500
5.830
135,300
+0.26(+4.67%)
May 23, 2019
5.860
6.000
5.540
5.570
65,605
-0.34(-5.75%)
May 22, 2019
5.880
6.040
5.790
5.910
63,266
+0.02(+0.34%)
May 21, 2019
6.060
6.140
5.880
5.890
137,157
-0.15(-2.48%)
May 20, 2019
5.950
6.090
5.900
6.040
82,443
+0.06(+1.00%)
May 17, 2019
6.020
6.050
5.865
5.980
134,100
-0.05(-0.83%)
May 16, 2019
5.800
6.150
5.730
6.030
157,606
+0.24(+4.15%)
May 15, 2019
5.710
5.790
5.620
5.790
109,533
+0.04(+0.70%)
May 14, 2019
5.770
5.890
5.610
5.750
131,339
+0.00(+0.00%)
May 13, 2019
5.670
5.750
5.400
5.750
125,976
+0.00(+0.09%)
May 10, 2019
6.190
6.250
5.625
5.745
224,600
-0.43(-7.04%)
May 09, 2019
5.470
6.240
5.000
6.180
247,260
+0.46(+8.04%)
May 08, 2019
5.620
5.890
5.530
5.720
174,095
+0.10(+1.78%)
May 07, 2019
5.740
5.740
5.530
5.620
131,266
-0.15(-2.60%)
May 06, 2019
5.200
5.820
5.179
5.770
217,582
+0.43(+8.05%)
May 03, 2019
5.410
5.450
5.320
5.340
80,700
-0.06(-1.11%)
May 02, 2019
5.500
5.630
5.310
5.400
135,943
-0.12(-2.17%)
May 01, 2019
5.010
5.530
5.000
5.520
245,659
+0.53(+10.62%)
Apr 30, 2019
5.070
5.200
4.940
4.990
231,740
-0.08(-1.58%)
Apr 29, 2019
4.900
5.200
4.810
5.070
284,507
+0.20(+4.11%)
Apr 26, 2019
4.750
4.970
4.410
4.870
515,400
+0.14(+2.96%)
Apr 25, 2019
4.370
4.773
4.370
4.730
542,958
+0.36(+8.24%)
Apr 24, 2019
4.140
4.450
4.064
4.370
362,762
+0.25(+6.07%)
Apr 23, 2019
3.890
4.170
3.875
4.120
322,210
+0.24(+6.19%)
Apr 22, 2019
3.900
3.990
3.800
3.880
275,866
+0.03(+0.78%)
Apr 18, 2019
3.680
3.920
3.680
3.850
517,500
+0.18(+4.90%)
Apr 17, 2019
3.610
3.800
3.570
3.670
163,653
+0.03(+0.82%)
Apr 16, 2019
3.740
3.930
3.610
3.640
296,556
-0.12(-3.19%)
Apr 15, 2019
3.810
3.900
3.700
3.760
307,024
-0.06(-1.57%)
Apr 12, 2019
3.970
4.020
3.750
3.820
344,700
-0.15(-3.78%)
Apr 11, 2019
4.050
4.180
3.850
3.970
428,726
-0.04(-1.00%)
Apr 10, 2019
3.870
4.250
3.840
4.010
962,602
+0.12(+3.08%)
Apr 09, 2019
3.950
3.980
3.820
3.890
444,195
-0.06(-1.52%)
Apr 08, 2019
4.000
4.000
3.850
3.950
206,365
-0.04(-1.00%)
Apr 05, 2019
4.050
4.055
3.860
3.990
309,700
-0.02(-0.50%)
Apr 04, 2019
4.330
4.330
3.960
4.010
572,402
-0.33(-7.60%)
Apr 03, 2019
4.500
4.550
4.060
4.340
880,242
-0.12(-2.69%)
Apr 02, 2019
4.360
4.590
3.550
4.460
4,881,320
-2.49(-35.83%)
Apr 01, 2019
6.350
7.180
6.350
6.950
514,010
+0.64(+10.14%)
Mar 29, 2019
6.380
6.611
6.080
6.310
439,000
-0.04(-0.63%)
Mar 28, 2019
6.600
6.730
6.310
6.350
151,476
-0.19(-2.91%)
Mar 27, 2019
6.840
6.960
6.250
6.540
432,316
-0.34(-4.94%)
Mar 26, 2019
8.080
8.090
6.790
6.880
417,164
-1.08(-13.57%)
Mar 25, 2019
7.610
8.100
7.575
7.960
181,663
+0.33(+4.33%)
Mar 22, 2019
7.720
7.990
7.630
7.630
155,400
-0.14(-1.80%)
Mar 21, 2019
7.800
8.036
7.610
7.770
160,617
-0.05(-0.64%)
Mar 20, 2019
7.770
7.963
7.690
7.820
108,965
+0.01(+0.13%)
Mar 19, 2019
7.800
8.110
7.660
7.810
272,942
+0.12(+1.56%)
Mar 18, 2019
7.920
8.400
7.500
7.690
620,619
-0.23(-2.90%)
Mar 15, 2019
7.050
8.193
6.950
7.920
1,045,800
+0.87(+12.34%)
Mar 14, 2019
7.520
7.520
6.650
7.050
440,918
-0.35(-4.73%)
Mar 13, 2019
7.040
7.550
6.890
7.400
271,484
+0.39(+5.56%)
Mar 12, 2019
7.250
7.250
6.770
7.010
130,711
-0.19(-2.64%)
Mar 11, 2019
7.040
7.370
6.910
7.200
79,374
+0.20(+2.86%)
Mar 08, 2019
7.300
7.300
6.740
7.000
155,400
-0.29(-3.98%)
Mar 07, 2019
6.830
7.480
6.540
7.290
277,071
+0.49(+7.21%)
Mar 06, 2019
7.160
7.160
6.650
6.800
108,072
-0.35(-4.90%)
Mar 05, 2019
7.250
7.310
7.030
7.150
212,882
+0.00(+0.00%)
Mar 04, 2019
7.250
7.510
6.960
7.150
232,671
-0.13(-1.79%)
Mar 01, 2019
7.080
7.390
6.960
7.280
156,900
+0.26(+3.70%)
Feb 28, 2019
6.940
7.130
6.940
7.020
173,815
+0.11(+1.59%)
Feb 27, 2019
6.650
6.910
6.420
6.910
149,896
+0.24(+3.60%)
Feb 26, 2019
6.490
6.900
6.455
6.670
132,741
+0.13(+1.99%)
Feb 25, 2019
6.800
6.890
6.030
6.540
384,453
-0.16(-2.39%)
Feb 22, 2019
6.400
6.960
6.370
6.700
753,400
+0.30(+4.69%)
Feb 21, 2019
8.500
8.500
5.800
6.400
3,483,664
-2.10(-24.71%)
Feb 20, 2019
8.410
8.660
8.400
8.500
100,166
+0.03(+0.35%)
Feb 19, 2019
8.400
8.510
8.385
8.470
91,897
+0.06(+0.71%)
Feb 15, 2019
8.530
8.580
8.260
8.410
135,200
-0.12(-1.41%)
Feb 14, 2019
8.300
8.590
8.300
8.530
95,692
+0.21(+2.52%)
Feb 13, 2019
8.440
8.490
8.210
8.320
96,276
-0.13(-1.54%)
Feb 12, 2019
8.300
8.490
8.231
8.450
107,997
+0.16(+1.93%)
Feb 11, 2019
8.140
8.310
8.080
8.290
107,509
+0.12(+1.47%)
Feb 08, 2019
8.070
8.230
8.060
8.170
95,500
+0.05(+0.62%)
Feb 07, 2019
8.100
8.300
8.050
8.120
157,903
-0.05(-0.61%)
Feb 06, 2019
8.160
8.313
8.100
8.170
130,842
-0.18(-2.16%)
Feb 05, 2019
8.700
8.750
8.210
8.350
199,301
-0.34(-3.91%)
Feb 04, 2019
8.750
8.850
8.610
8.690
73,128
-0.03(-0.34%)
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.