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
Art S Way MFG Company
(NQ:
ARTW
)
1.740
UNCHANGED
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 (%)
Jan 29, 2021
3.270
3.380
3.120
3.291
48,400
+0.12(+3.82%)
Jan 28, 2021
3.170
3.170
3.000
3.170
36,620
+0.19(+6.38%)
Jan 27, 2021
3.130
3.180
2.960
2.980
28,298
-0.13(-4.04%)
Jan 26, 2021
3.050
3.200
3.020
3.106
38,763
+0.17(+5.69%)
Jan 25, 2021
3.000
3.040
2.938
2.938
3,790
-0.09(-3.03%)
Jan 22, 2021
2.980
3.160
2.980
3.030
14,600
+0.04(+1.34%)
Jan 21, 2021
2.940
2.990
2.930
2.990
1,657
+0.07(+2.40%)
Jan 20, 2021
3.000
3.028
2.890
2.920
9,962
-0.02(-0.51%)
Jan 19, 2021
2.940
2.960
2.860
2.935
5,767
+0.00(+0.17%)
Jan 15, 2021
2.930
2.960
2.911
2.930
2,200
-0.04(-1.35%)
Jan 14, 2021
2.990
3.050
2.910
2.970
8,073
+0.07(+2.41%)
Jan 13, 2021
3.020
3.040
2.830
2.900
45,178
-0.05(-1.70%)
Jan 12, 2021
2.820
2.990
2.810
2.950
17,078
+0.14(+4.99%)
Jan 11, 2021
3.100
3.110
2.790
2.810
51,707
-0.30(-9.69%)
Jan 08, 2021
3.070
3.270
3.070
3.111
16,400
-0.02(-0.59%)
Jan 07, 2021
3.120
3.135
3.000
3.130
13,274
-0.02(-0.63%)
Jan 06, 2021
3.050
3.275
2.985
3.150
34,613
+0.08(+2.77%)
Jan 05, 2021
3.000
3.124
3.000
3.065
18,674
-0.02(-0.49%)
Jan 04, 2021
2.940
3.320
2.940
3.080
108,201
+0.20(+6.94%)
Dec 31, 2020
2.880
2.880
2.880
75,982
+0.13(+4.73%)
Dec 30, 2020
2.760
2.980
2.700
2.750
75,982
+0.00(+0.00%)
Dec 29, 2020
2.540
2.880
2.500
2.750
175,948
+0.24(+9.56%)
Dec 28, 2020
2.420
2.810
2.420
2.510
252,970
+0.04(+1.62%)
Dec 24, 2020
2.490
2.490
2.457
2.470
3,300
+0.01(+0.41%)
Dec 23, 2020
2.450
2.480
2.400
2.460
6,322
+0.06(+2.41%)
Dec 22, 2020
2.400
2.422
2.390
2.402
10,288
-0.05(-1.96%)
Dec 21, 2020
2.510
2.510
2.390
2.450
17,957
+0.03(+1.24%)
Dec 18, 2020
2.460
2.500
2.416
2.420
15,600
-0.02(-0.82%)
Dec 17, 2020
2.440
2.490
2.430
2.440
1,452
+0.05(+2.21%)
Dec 16, 2020
2.470
2.470
2.380
2.387
9,952
-0.07(-2.96%)
Dec 15, 2020
2.398
2.475
2.398
2.460
8,838
+0.06(+2.50%)
Dec 14, 2020
2.390
2.460
2.390
2.400
14,487
-0.03(-1.23%)
Dec 11, 2020
2.450
2.450
2.300
2.430
27,900
+0.01(+0.41%)
Dec 10, 2020
2.400
2.422
2.390
2.420
3,374
+0.02(+1.04%)
Dec 09, 2020
2.400
2.490
2.390
2.395
13,668
-0.02(-1.03%)
Dec 08, 2020
2.400
2.455
2.380
2.420
17,610
-0.00(-0.02%)
Dec 07, 2020
2.467
2.500
2.410
2.420
10,303
-0.00(-0.19%)
Dec 04, 2020
2.440
2.490
2.380
2.425
31,800
-0.04(-1.42%)
Dec 03, 2020
2.410
2.550
2.410
2.460
182,206
+0.03(+1.23%)
Dec 02, 2020
2.460
3.020
2.367
2.430
451,945
+0.00(+0.00%)
Dec 01, 2020
2.520
2.600
2.420
2.430
15,664
-0.06(-2.41%)
Nov 30, 2020
2.590
2.590
2.410
2.490
20,295
-0.10(-3.86%)
Nov 27, 2020
2.550
2.660
2.550
2.590
36,100
+0.04(+1.57%)
Nov 25, 2020
2.460
2.550
2.460
2.550
6,000
+0.04(+1.59%)
Nov 24, 2020
2.435
2.560
2.408
2.510
27,936
+0.08(+3.29%)
Nov 23, 2020
2.400
2.430
2.370
2.430
12,552
+0.01(+0.41%)
Nov 20, 2020
2.387
2.466
2.350
2.420
6,100
+0.00(+0.00%)
Nov 19, 2020
2.400
2.420
2.360
2.420
3,657
-0.03(-1.22%)
Nov 18, 2020
2.430
2.540
2.380
2.450
84,914
+0.07(+2.94%)
Nov 17, 2020
2.390
2.390
2.380
2.380
6,268
+0.00(+0.00%)
Nov 16, 2020
2.400
2.520
2.370
2.380
42,114
+0.03(+1.28%)
Nov 13, 2020
2.350
2.380
2.340
2.350
10,700
+0.03(+1.29%)
Nov 12, 2020
2.260
2.360
2.260
2.320
8,118
+0.02(+0.78%)
Nov 11, 2020
2.230
2.370
2.220
2.302
30,644
+0.02(+0.96%)
Nov 10, 2020
2.310
2.319
2.260
2.280
3,053
+0.01(+0.44%)
Nov 09, 2020
2.380
2.380
2.241
2.270
8,853
+0.05(+2.25%)
Nov 06, 2020
2.285
2.285
2.220
2.220
8,400
-0.05(-2.20%)
Nov 05, 2020
2.260
2.358
2.250
2.270
14,106
+0.02(+0.89%)
Nov 04, 2020
2.340
2.390
2.250
2.250
9,973
-0.10(-4.26%)
Nov 03, 2020
2.350
2.390
2.315
2.350
37,270
+0.05(+2.17%)
Nov 02, 2020
2.330
2.460
2.275
2.300
26,561
-0.04(-1.71%)
Oct 30, 2020
2.340
2.369
2.300
2.340
41,300
+0.05(+2.18%)
Oct 29, 2020
2.295
2.370
2.255
2.290
15,909
-0.01(-0.43%)
Oct 28, 2020
2.270
2.740
2.220
2.300
533,349
-0.06(-2.54%)
Oct 27, 2020
2.600
3.480
2.330
2.360
1,066,269
-0.32(-11.94%)
Oct 26, 2020
2.630
2.680
2.604
2.680
38,618
+0.00(+0.00%)
Oct 23, 2020
2.755
2.770
2.620
2.680
19,200
-0.05(-1.84%)
Oct 22, 2020
2.520
2.750
2.490
2.730
75,611
+0.25(+10.08%)
Oct 21, 2020
2.560
2.560
2.480
2.480
4,429
-0.08(-3.13%)
Oct 20, 2020
2.570
2.580
2.530
2.560
6,144
+0.01(+0.39%)
Oct 19, 2020
2.550
2.650
2.430
2.550
33,729
+0.02(+0.79%)
Oct 16, 2020
2.430
2.560
2.430
2.530
4,600
+0.07(+2.95%)
Oct 15, 2020
2.440
2.710
2.420
2.457
56,852
-0.05(-2.10%)
Oct 14, 2020
2.500
2.555
2.368
2.510
33,112
+0.08(+3.29%)
Oct 13, 2020
2.400
2.530
2.400
2.430
31,672
+0.07(+2.97%)
Oct 12, 2020
2.340
2.380
2.302
2.360
24,248
+0.02(+0.85%)
Oct 09, 2020
2.350
2.419
2.300
2.340
29,900
-0.05(-2.09%)
Oct 08, 2020
2.410
2.980
2.310
2.390
570,714
+0.01(+0.42%)
Oct 07, 2020
2.380
2.404
2.340
2.380
8,738
+0.02(+0.85%)
Oct 06, 2020
2.310
2.550
2.310
2.360
96,465
+0.05(+2.16%)
Oct 05, 2020
2.380
2.400
2.310
2.310
6,050
-0.04(-1.70%)
Oct 02, 2020
2.250
2.400
2.250
2.350
14,000
+0.05(+2.33%)
Oct 01, 2020
2.300
2.345
2.250
2.296
9,331
-0.00(-0.16%)
Sep 30, 2020
2.344
2.400
2.300
2.300
9,365
-0.05(-2.08%)
Sep 29, 2020
2.250
2.360
2.220
2.349
35,428
+0.10(+4.40%)
Sep 28, 2020
2.250
2.280
2.240
2.250
6,890
+0.01(+0.45%)
Sep 25, 2020
2.250
2.270
2.200
2.240
21,800
+0.03(+1.36%)
Sep 24, 2020
2.099
2.360
2.099
2.210
49,712
+0.16(+7.80%)
Sep 23, 2020
2.360
2.360
2.040
2.050
97,123
-0.19(-8.48%)
Sep 22, 2020
2.470
2.540
2.240
2.240
39,567
-0.29(-11.46%)
Sep 21, 2020
2.610
2.680
2.310
2.530
123,246
-0.30(-10.60%)
Sep 18, 2020
2.360
3.130
2.280
2.830
1,058,600
+0.47(+19.92%)
Sep 17, 2020
2.350
2.375
2.240
2.360
39,760
+0.05(+2.16%)
Sep 16, 2020
2.260
2.363
2.260
2.310
11,993
+0.06(+2.67%)
Sep 15, 2020
2.320
2.400
2.200
2.250
34,596
-0.08(-3.43%)
Sep 14, 2020
2.474
2.474
2.330
2.330
46,562
-0.26(-10.04%)
Sep 11, 2020
2.540
2.590
2.450
2.590
10,900
+0.04(+1.57%)
Sep 10, 2020
2.525
2.612
2.464
2.550
30,054
+0.01(+0.39%)
Sep 09, 2020
2.650
2.720
2.450
2.540
145,405
+0.02(+0.79%)
Sep 08, 2020
2.790
2.950
2.450
2.520
332,061
-0.16(-5.97%)
Sep 04, 2020
2.350
2.940
2.350
2.680
371,500
+0.30(+12.53%)
Sep 03, 2020
2.380
2.600
2.280
2.382
68,311
-0.08(-3.38%)
Sep 02, 2020
2.330
2.545
2.270
2.465
37,261
+0.09(+4.01%)
Sep 01, 2020
2.253
2.430
2.250
2.370
11,995
+0.02(+0.64%)
Aug 31, 2020
2.280
2.390
2.280
2.355
14,685
+0.08(+3.72%)
Aug 28, 2020
2.284
2.470
2.271
2.271
9,600
-0.11(-4.60%)
Aug 27, 2020
2.280
2.410
2.250
2.380
26,582
+0.03(+1.28%)
Aug 26, 2020
2.280
2.360
2.280
2.350
7,415
+0.03(+1.30%)
Aug 25, 2020
2.300
2.320
2.250
2.320
16,494
+0.07(+3.11%)
Aug 24, 2020
2.310
2.333
2.250
2.250
16,539
-0.06(-2.60%)
Aug 21, 2020
2.350
2.375
2.250
2.310
16,100
-0.02(-0.86%)
Aug 20, 2020
2.300
2.450
2.300
2.330
20,541
+0.02(+1.08%)
Aug 19, 2020
2.310
2.350
2.300
2.305
23,593
-0.00(-0.22%)
Aug 18, 2020
2.400
2.400
2.300
2.310
8,613
+0.01(+0.43%)
Aug 17, 2020
2.500
2.500
2.300
2.300
922
-0.05(-2.13%)
Aug 14, 2020
2.360
2.430
2.320
2.350
8,100
-0.09(-3.69%)
Aug 13, 2020
2.450
2.505
2.310
2.440
12,112
+0.04(+1.67%)
Aug 12, 2020
2.510
2.510
2.400
2.400
9,610
-0.02(-0.91%)
Aug 11, 2020
2.450
2.540
2.390
2.422
15,174
+0.03(+1.30%)
Aug 10, 2020
2.360
2.470
2.360
2.391
23,698
-0.09(-3.59%)
Aug 07, 2020
2.550
2.550
2.400
2.480
17,100
+0.05(+2.06%)
Aug 06, 2020
2.310
2.560
2.300
2.430
91,121
+0.10(+4.29%)
Aug 05, 2020
2.310
2.400
2.310
2.330
12,591
-0.01(-0.43%)
Aug 04, 2020
2.180
2.440
2.140
2.340
129,000
+0.17(+7.83%)
Aug 03, 2020
2.260
2.260
2.130
2.170
15,679
-0.01(-0.46%)
Jul 31, 2020
2.250
2.250
2.100
2.180
6,800
+0.03(+1.40%)
Jul 30, 2020
2.280
2.280
2.150
2.150
15,261
-0.12(-5.29%)
Jul 29, 2020
2.290
2.300
2.190
2.270
9,972
-0.02(-0.87%)
Jul 28, 2020
2.355
2.355
2.279
2.290
10,218
-0.05(-2.14%)
Jul 27, 2020
2.280
2.360
2.200
2.340
32,963
+0.05(+2.18%)
Jul 24, 2020
2.300
2.315
2.250
2.290
4,600
-0.01(-0.43%)
Jul 23, 2020
2.310
2.310
2.240
2.300
6,855
-0.03(-1.29%)
Jul 22, 2020
2.210
2.360
2.200
2.330
37,438
+0.11(+4.95%)
Jul 21, 2020
2.210
2.292
2.160
2.220
41,394
+0.00(+0.00%)
Jul 20, 2020
2.200
2.280
2.110
2.220
30,959
+0.02(+0.91%)
Jul 17, 2020
2.320
2.320
2.150
2.200
46,400
-0.13(-5.58%)
Jul 16, 2020
2.280
2.440
2.140
2.330
97,732
+0.03(+1.30%)
Jul 15, 2020
2.180
2.370
2.180
2.300
121,254
+0.11(+5.25%)
Jul 14, 2020
2.110
2.220
2.100
2.185
52,464
+0.01(+0.24%)
Jul 13, 2020
2.180
2.240
1.970
2.180
184,551
-0.01(-0.68%)
Jul 10, 2020
2.200
2.400
2.160
2.195
134,800
+0.01(+0.69%)
Jul 09, 2020
2.600
2.780
2.130
2.180
798,273
-0.41(-15.83%)
Jul 08, 2020
2.540
2.670
2.390
2.590
194,879
+0.03(+1.17%)
Jul 07, 2020
2.570
2.700
2.520
2.560
221,758
-0.03(-1.16%)
Jul 06, 2020
2.550
2.700
2.480
2.590
156,655
+0.15(+6.15%)
Jul 02, 2020
2.340
2.530
2.300
2.440
82,000
+0.09(+3.83%)
Jul 01, 2020
2.340
2.450
2.270
2.350
40,736
+0.00(+0.00%)
Jun 30, 2020
2.310
2.410
2.310
2.350
12,505
+0.03(+1.29%)
Jun 29, 2020
2.260
2.490
2.220
2.320
58,135
+0.05(+2.20%)
Jun 26, 2020
2.310
2.351
2.200
2.270
56,100
-0.08(-3.40%)
Jun 25, 2020
2.420
2.476
2.340
2.350
41,272
-0.06(-2.49%)
Jun 24, 2020
2.480
2.570
2.350
2.410
59,620
-0.04(-1.63%)
Jun 23, 2020
2.440
2.690
2.400
2.450
169,700
-0.08(-3.16%)
Jun 22, 2020
2.570
2.650
2.500
2.530
79,622
-0.06(-2.32%)
Jun 19, 2020
2.620
2.740
2.440
2.590
207,100
-0.09(-3.36%)
Jun 18, 2020
3.020
3.210
2.400
2.680
787,259
-1.31(-32.83%)
Jun 17, 2020
2.500
4.370
2.350
3.990
2,111,025
+1.66(+71.24%)
Jun 16, 2020
2.500
2.700
2.200
2.330
139,816
-0.21(-8.27%)
Jun 15, 2020
2.550
2.860
2.320
2.540
257,822
-0.51(-16.72%)
Jun 12, 2020
1.990
3.050
1.990
3.050
791,500
+1.09(+55.61%)
Jun 11, 2020
2.150
2.150
1.960
1.960
20,591
-0.06(-2.98%)
Jun 10, 2020
2.068
2.080
2.010
2.020
4,371
-0.08(-3.80%)
Jun 09, 2020
2.010
2.110
2.000
2.100
9,035
+0.03(+1.45%)
Jun 08, 2020
2.080
2.126
2.020
2.070
14,288
-0.03(-1.43%)
Jun 05, 2020
2.150
2.170
2.010
2.100
8,300
+0.07(+3.42%)
Jun 04, 2020
1.980
2.130
1.930
2.030
31,783
+0.08(+4.13%)
Jun 03, 2020
2.090
2.090
1.890
1.950
15,564
-0.09(-4.41%)
Jun 02, 2020
1.960
2.070
1.960
2.040
3,344
+0.04(+1.75%)
Jun 01, 2020
1.950
2.067
1.950
2.005
4,223
+0.06(+3.35%)
May 29, 2020
1.967
1.967
1.920
1.940
5,600
+0.02(+1.04%)
May 28, 2020
2.020
2.060
1.920
1.920
13,140
-0.04(-2.04%)
May 27, 2020
1.970
1.970
1.937
1.960
11,658
-0.06(-2.97%)
May 26, 2020
2.040
2.040
1.900
2.020
17,110
+0.02(+1.00%)
May 22, 2020
2.050
2.070
1.950
2.000
14,700
-0.05(-2.44%)
May 21, 2020
2.100
2.190
2.050
2.050
51,370
-0.19(-8.48%)
May 20, 2020
1.890
2.550
1.860
2.240
441,479
+0.43(+23.76%)
May 19, 2020
1.909
1.909
1.800
1.810
3,268
-0.11(-5.73%)
May 18, 2020
1.860
1.920
1.860
1.920
2,671
+0.07(+3.78%)
May 15, 2020
1.820
1.850
1.815
1.850
2,400
+0.06(+3.62%)
May 14, 2020
1.810
1.815
1.780
1.785
2,345
-0.01(-0.82%)
May 13, 2020
1.790
1.810
1.780
1.800
1,618
-0.02(-1.09%)
May 12, 2020
1.870
1.870
1.820
1.820
2,842
+0.00(+0.00%)
May 11, 2020
1.850
1.920
1.790
1.820
5,892
-0.07(-3.70%)
May 08, 2020
1.900
1.910
1.890
1.890
1,800
+0.01(+0.54%)
May 07, 2020
1.850
1.913
1.796
1.880
8,735
+0.00(+0.07%)
May 06, 2020
1.875
1.879
1.840
1.879
1,097
+0.04(+2.09%)
May 05, 2020
1.840
1.840
1.840
1.840
419
+0.03(+1.92%)
May 04, 2020
1.880
1.890
1.800
1.805
23,856
-0.08(-4.48%)
May 01, 2020
1.950
1.960
1.860
1.890
3,000
-0.06(-3.08%)
Apr 30, 2020
1.970
1.970
1.860
1.950
3,502
+0.07(+3.72%)
Apr 29, 2020
1.960
1.970
1.880
1.880
2,685
-0.08(-4.08%)
Apr 28, 2020
1.890
1.970
1.850
1.960
11,590
-0.01(-0.51%)
Apr 27, 2020
1.910
1.970
1.900
1.970
7,048
+0.00(+0.00%)
Apr 24, 2020
1.910
2.000
1.840
1.970
10,800
-0.03(-1.50%)
Apr 23, 2020
1.980
2.050
1.910
2.000
8,096
+0.00(+0.00%)
Apr 22, 2020
1.929
2.250
1.891
2.000
59,675
+0.00(+0.00%)
Apr 21, 2020
1.850
2.000
1.820
2.000
8,763
+0.16(+8.70%)
Apr 20, 2020
1.970
2.020
1.840
1.840
17,684
-0.16(-8.00%)
Apr 17, 2020
1.940
2.090
1.940
2.000
27,500
+0.06(+3.09%)
Apr 16, 2020
1.860
2.110
1.860
1.940
40,213
-0.05(-2.51%)
Apr 15, 2020
2.100
2.104
1.815
1.990
44,286
-0.14(-6.57%)
Apr 14, 2020
2.300
2.470
2.050
2.130
94,135
+0.04(+1.91%)
Apr 13, 2020
2.140
2.800
2.000
2.090
270,409
-0.06(-2.56%)
Apr 09, 2020
2.230
2.230
2.145
2.145
600
-0.00(-0.23%)
Apr 08, 2020
2.240
2.240
2.080
2.150
2,342
-0.09(-4.02%)
Apr 07, 2020
2.250
2.250
2.040
2.240
1,588
+0.06(+2.73%)
Apr 06, 2020
2.061
2.300
2.020
2.180
26,936
+0.15(+7.41%)
Apr 03, 2020
2.150
2.150
1.990
2.030
19,900
-0.11(-5.14%)
Apr 02, 2020
2.140
2.160
1.990
2.140
8,758
+0.02(+0.94%)
Apr 01, 2020
2.160
2.160
2.000
2.120
8,080
+0.01(+0.47%)
Mar 31, 2020
2.112
2.165
2.003
2.110
4,947
+0.04(+1.93%)
Mar 30, 2020
2.140
2.180
2.070
2.070
6,648
-0.04(-1.66%)
Mar 27, 2020
2.071
2.120
2.071
2.105
2,400
-0.04(-1.64%)
Mar 26, 2020
2.090
2.150
2.080
2.140
5,730
-0.02(-0.93%)
Mar 25, 2020
2.040
2.220
2.040
2.160
14,210
+0.20(+10.20%)
Mar 24, 2020
1.950
2.046
1.910
1.960
4,737
+0.04(+2.04%)
Mar 23, 2020
1.880
1.950
1.830
1.921
32,261
+0.04(+2.18%)
Mar 20, 2020
1.820
1.880
1.780
1.880
4,500
+0.05(+2.73%)
Mar 19, 2020
1.800
1.840
1.750
1.830
28,430
+0.08(+4.57%)
Mar 18, 2020
1.853
1.853
1.750
1.750
32,768
-0.16(-8.38%)
Mar 17, 2020
1.880
1.919
1.880
1.910
18,935
+0.02(+1.06%)
Mar 16, 2020
1.750
1.909
1.750
1.890
18,040
-0.05(-2.58%)
Mar 13, 2020
1.940
1.940
1.940
1.940
300
+0.05(+2.65%)
Mar 12, 2020
1.750
1.941
1.750
1.890
37,284
-0.02(-1.05%)
Mar 11, 2020
1.979
1.979
1.910
1.910
830
-0.05(-2.31%)
Mar 10, 2020
1.955
1.955
1.955
1.955
612
+0.02(+0.78%)
Mar 09, 2020
1.970
2.150
1.910
1.940
9,577
-0.05(-2.51%)
Mar 06, 2020
2.020
2.020
1.960
1.990
6,400
-0.02(-1.00%)
Mar 05, 2020
2.075
2.120
1.960
2.010
14,504
-0.14(-6.51%)
Mar 04, 2020
2.238
2.238
2.060
2.150
1,848
+0.08(+3.86%)
Mar 03, 2020
2.100
2.100
2.070
2.070
287
+0.02(+0.98%)
Mar 02, 2020
2.090
2.270
2.041
2.050
10,071
-0.02(-0.97%)
Feb 28, 2020
2.079
2.100
2.020
2.070
12,700
-0.01(-0.48%)
Feb 27, 2020
2.184
2.184
2.051
2.080
5,302
-0.04(-2.09%)
Feb 26, 2020
2.150
2.184
2.120
2.124
2,684
-0.02(-0.73%)
Feb 25, 2020
2.109
2.240
2.096
2.140
18,346
-0.03(-1.26%)
Feb 24, 2020
2.346
2.346
2.167
2.167
8,809
-0.07(-3.09%)
Feb 21, 2020
2.310
2.332
2.180
2.236
16,300
+0.04(+1.65%)
Feb 20, 2020
2.275
2.275
2.166
2.200
4,090
-0.05(-2.22%)
Feb 19, 2020
2.180
2.319
2.180
2.250
6,285
-0.05(-2.17%)
Feb 18, 2020
2.280
2.510
2.120
2.300
54,195
-0.12(-4.96%)
Feb 14, 2020
2.120
2.590
2.120
2.420
163,000
+0.23(+10.50%)
Feb 13, 2020
2.150
2.220
2.150
2.190
24,399
+0.04(+1.86%)
Feb 12, 2020
2.050
2.250
2.050
2.150
114,697
+0.05(+2.38%)
Feb 11, 2020
2.140
3.580
2.070
2.100
1,061,724
-0.05(-2.33%)
Feb 10, 2020
2.005
2.200
2.001
2.150
122,327
+0.16(+7.87%)
Feb 07, 2020
2.010
2.050
1.960
1.993
25,500
-0.01(-0.34%)
Feb 06, 2020
1.983
2.005
1.920
2.000
11,013
+0.04(+2.30%)
Feb 05, 2020
1.950
2.025
1.920
1.955
26,567
-0.03(-1.76%)
Feb 04, 2020
1.763
2.540
1.763
1.990
375,831
+0.22(+12.43%)
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.