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
Amtech Systems Inc
(NQ:
ASYS
)
5.280
-0.030 (-0.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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, 2019
5.030
5.200
4.960
5.030
51,784
+0.00(+0.00%)
Jan 30, 2019
4.780
5.030
4.770
5.030
71,452
+0.26(+5.45%)
Jan 29, 2019
4.750
4.810
4.630
4.770
33,181
+0.02(+0.42%)
Jan 28, 2019
4.710
4.840
4.610
4.750
41,558
+0.00(+0.00%)
Jan 25, 2019
4.660
4.790
4.570
4.750
46,500
+0.13(+2.81%)
Jan 24, 2019
4.820
4.860
4.530
4.620
86,993
-0.18(-3.75%)
Jan 23, 2019
4.710
4.820
4.670
4.800
45,659
+0.09(+1.91%)
Jan 22, 2019
4.640
4.780
4.600
4.710
29,800
+0.01(+0.21%)
Jan 18, 2019
4.500
4.870
4.500
4.700
44,800
+0.08(+1.73%)
Jan 17, 2019
4.560
4.825
4.430
4.620
59,666
+0.03(+0.65%)
Jan 16, 2019
4.590
4.710
4.565
4.590
40,038
+0.01(+0.22%)
Jan 15, 2019
4.670
4.730
4.510
4.580
37,574
-0.10(-2.14%)
Jan 14, 2019
4.730
4.810
4.625
4.680
32,010
-0.07(-1.47%)
Jan 11, 2019
4.810
4.950
4.640
4.750
55,300
-0.07(-1.45%)
Jan 10, 2019
4.730
4.940
4.600
4.820
24,374
+0.08(+1.69%)
Jan 09, 2019
4.720
4.820
4.630
4.740
49,592
+0.04(+0.85%)
Jan 08, 2019
4.790
4.798
4.650
4.700
23,514
-0.03(-0.63%)
Jan 07, 2019
4.600
4.840
4.600
4.730
23,077
+0.08(+1.72%)
Jan 04, 2019
4.800
4.900
4.640
4.650
55,000
-0.10(-2.11%)
Jan 03, 2019
4.810
4.910
4.620
4.750
41,358
-0.13(-2.66%)
Jan 02, 2019
4.420
4.900
4.350
4.880
65,758
+0.35(+7.73%)
Dec 31, 2018
4.580
4.720
4.400
4.530
156,500
-0.04(-0.88%)
Dec 28, 2018
4.550
4.590
4.430
4.570
76,300
+0.06(+1.33%)
Dec 27, 2018
4.340
4.550
4.340
4.510
76,866
+0.12(+2.73%)
Dec 26, 2018
4.100
4.400
4.100
4.390
103,817
+0.36(+8.93%)
Dec 24, 2018
4.250
4.270
4.030
4.030
107,600
-0.23(-5.40%)
Dec 21, 2018
4.510
4.700
4.260
4.260
115,000
-0.29(-6.37%)
Dec 20, 2018
4.400
4.640
4.400
4.550
124,395
+0.18(+4.12%)
Dec 19, 2018
4.670
4.910
4.350
4.370
145,667
-0.34(-7.22%)
Dec 18, 2018
4.630
4.830
4.450
4.710
102,546
+0.08(+1.73%)
Dec 17, 2018
4.450
4.820
4.450
4.630
82,667
+0.19(+4.28%)
Dec 14, 2018
4.780
4.780
4.330
4.440
154,000
-0.38(-7.88%)
Dec 13, 2018
5.230
5.251
4.800
4.820
66,948
-0.42(-8.02%)
Dec 12, 2018
5.090
5.300
5.020
5.240
85,387
+0.19(+3.76%)
Dec 11, 2018
5.070
5.220
5.010
5.050
83,709
+0.00(+0.00%)
Dec 10, 2018
5.090
5.190
4.948
5.050
89,540
-0.07(-1.37%)
Dec 07, 2018
5.180
5.300
4.995
5.120
55,700
-0.05(-0.97%)
Dec 06, 2018
5.210
5.245
5.030
5.170
90,055
-0.14(-2.64%)
Dec 04, 2018
5.260
5.420
5.250
5.310
95,900
-0.03(-0.56%)
Dec 03, 2018
5.580
5.600
5.230
5.340
196,031
-0.16(-2.91%)
Nov 30, 2018
4.800
5.530
4.530
5.500
485,400
-0.07(-1.26%)
Nov 29, 2018
5.650
5.780
5.520
5.570
161,873
-0.07(-1.24%)
Nov 28, 2018
5.720
5.790
5.485
5.640
144,460
-0.05(-0.88%)
Nov 27, 2018
5.470
5.720
5.370
5.690
102,946
+0.17(+3.08%)
Nov 26, 2018
5.630
5.830
5.490
5.520
50,740
-0.04(-0.72%)
Nov 23, 2018
5.370
5.750
5.250
5.560
19,800
+0.09(+1.65%)
Nov 21, 2018
5.470
5.470
5.470
0
+0.25(+4.79%)
Nov 20, 2018
5.030
5.255
5.000
5.220
104,856
+0.06(+1.16%)
Nov 19, 2018
5.270
5.270
5.050
5.160
108,758
-0.14(-2.64%)
Nov 16, 2018
5.210
5.350
5.100
5.300
134,300
+0.01(+0.19%)
Nov 15, 2018
5.110
5.300
5.065
5.290
96,650
+0.20(+3.93%)
Nov 14, 2018
5.000
5.188
4.970
5.090
98,816
+0.09(+1.80%)
Nov 13, 2018
4.900
5.000
4.760
5.000
99,889
+0.11(+2.25%)
Nov 12, 2018
4.800
4.930
4.760
4.890
64,682
+0.06(+1.24%)
Nov 09, 2018
4.790
5.000
4.720
4.830
41,800
+0.01(+0.21%)
Nov 08, 2018
4.760
4.870
4.760
4.820
19,591
-0.01(-0.21%)
Nov 07, 2018
4.960
4.980
4.720
4.830
58,311
-0.07(-1.43%)
Nov 06, 2018
4.740
5.000
4.740
4.900
37,868
+0.13(+2.73%)
Nov 05, 2018
5.130
5.130
4.720
4.770
62,075
-0.23(-4.60%)
Nov 02, 2018
5.040
5.070
4.730
5.000
125,300
+0.01(+0.20%)
Nov 01, 2018
4.750
5.062
4.660
4.990
284,630
+0.30(+6.40%)
Oct 31, 2018
4.510
4.730
4.400
4.690
107,646
+0.25(+5.63%)
Oct 30, 2018
4.330
4.500
4.284
4.440
74,730
+0.14(+3.26%)
Oct 29, 2018
4.520
4.550
4.250
4.300
95,898
-0.16(-3.59%)
Oct 26, 2018
4.630
4.660
4.450
4.460
158,800
-0.25(-5.31%)
Oct 25, 2018
4.550
4.740
4.527
4.710
108,126
+0.20(+4.43%)
Oct 24, 2018
4.550
4.590
4.500
4.510
112,743
-0.08(-1.74%)
Oct 23, 2018
4.510
4.590
4.380
4.590
71,749
+0.05(+1.10%)
Oct 22, 2018
4.620
4.731
4.500
4.540
84,577
-0.06(-1.30%)
Oct 19, 2018
4.530
4.610
4.380
4.600
99,500
+0.07(+1.55%)
Oct 18, 2018
4.660
4.660
4.460
4.530
126,737
-0.18(-3.82%)
Oct 17, 2018
4.750
4.910
4.690
4.710
46,940
-0.04(-0.84%)
Oct 16, 2018
4.890
4.890
4.645
4.750
117,278
-0.06(-1.25%)
Oct 15, 2018
4.610
4.868
4.560
4.810
94,094
+0.17(+3.66%)
Oct 12, 2018
4.700
4.850
4.560
4.640
103,100
+0.00(+0.00%)
Oct 11, 2018
4.690
4.830
4.600
4.640
96,778
-0.10(-2.11%)
Oct 10, 2018
4.660
4.770
4.560
4.740
104,969
+0.00(+0.00%)
Oct 09, 2018
4.750
4.920
4.720
4.740
91,891
-0.06(-1.25%)
Oct 08, 2018
4.650
4.830
4.560
4.800
162,840
+0.11(+2.35%)
Oct 05, 2018
4.890
4.910
4.660
4.690
168,100
-0.21(-4.29%)
Oct 04, 2018
5.110
5.183
4.870
4.900
318,592
-0.24(-4.67%)
Oct 03, 2018
5.390
5.400
5.140
5.140
95,741
-0.25(-4.64%)
Oct 02, 2018
5.240
5.400
5.200
5.390
67,607
+0.14(+2.67%)
Oct 01, 2018
5.320
5.490
5.200
5.250
109,932
-0.09(-1.69%)
Sep 28, 2018
5.410
5.500
5.310
5.340
163,900
-0.11(-2.02%)
Sep 27, 2018
5.540
5.610
5.400
5.450
131,578
-0.11(-1.98%)
Sep 26, 2018
5.780
5.780
5.510
5.560
71,637
-0.24(-4.14%)
Sep 25, 2018
5.680
5.830
5.607
5.800
65,897
+0.15(+2.65%)
Sep 24, 2018
5.890
5.890
5.630
5.650
66,821
-0.24(-4.07%)
Sep 21, 2018
5.900
5.900
5.760
5.890
158,100
-0.05(-0.84%)
Sep 20, 2018
5.660
5.980
5.570
5.940
197,739
+0.38(+6.83%)
Sep 19, 2018
5.250
5.670
5.250
5.560
189,212
+0.33(+6.31%)
Sep 18, 2018
5.110
5.330
5.110
5.230
116,852
+0.08(+1.55%)
Sep 17, 2018
5.100
5.250
5.050
5.150
70,325
+0.05(+0.98%)
Sep 14, 2018
5.090
5.190
5.070
5.100
63,800
+0.02(+0.39%)
Sep 13, 2018
5.040
5.190
5.010
5.080
115,761
+0.05(+0.99%)
Sep 12, 2018
5.040
5.070
4.910
5.030
134,375
-0.01(-0.20%)
Sep 11, 2018
5.090
5.090
4.930
5.040
126,335
-0.08(-1.56%)
Sep 10, 2018
5.040
5.360
5.030
5.120
165,898
+0.08(+1.59%)
Sep 07, 2018
4.890
5.085
4.890
5.040
91,300
+0.13(+2.65%)
Sep 06, 2018
5.050
5.060
4.890
4.910
109,531
-0.14(-2.77%)
Sep 05, 2018
5.300
5.300
5.030
5.050
107,495
-0.25(-4.72%)
Sep 04, 2018
5.500
5.550
5.280
5.300
97,560
-0.19(-3.46%)
Aug 31, 2018
5.490
5.490
5.490
0
+0.15(+2.81%)
Aug 30, 2018
5.490
5.540
5.301
5.340
204,907
-0.15(-2.73%)
Aug 29, 2018
5.560
5.600
5.450
5.490
79,200
-0.06(-1.08%)
Aug 28, 2018
5.450
5.600
5.395
5.550
142,004
+0.08(+1.46%)
Aug 27, 2018
5.320
5.628
5.320
5.470
155,724
+0.15(+2.82%)
Aug 24, 2018
5.230
5.390
5.230
5.320
157,100
+0.10(+1.92%)
Aug 23, 2018
5.350
5.500
5.180
5.220
306,440
-0.16(-2.97%)
Aug 22, 2018
5.160
5.436
5.120
5.380
311,742
+0.22(+4.26%)
Aug 21, 2018
5.200
5.320
5.050
5.160
271,920
-0.04(-0.77%)
Aug 20, 2018
4.810
5.250
4.810
5.200
315,393
+0.39(+8.11%)
Aug 17, 2018
4.680
4.910
4.610
4.810
173,700
+0.10(+2.12%)
Aug 16, 2018
4.640
4.780
4.616
4.710
192,070
+0.07(+1.51%)
Aug 15, 2018
4.850
5.030
4.610
4.640
301,338
-0.31(-6.26%)
Aug 14, 2018
4.770
4.980
4.560
4.950
511,806
+0.15(+3.13%)
Aug 13, 2018
5.140
5.230
4.770
4.800
484,244
-0.34(-6.61%)
Aug 10, 2018
5.400
5.490
5.110
5.140
622,800
-0.69(-11.84%)
Aug 09, 2018
5.750
5.930
5.570
5.830
273,984
+0.17(+3.00%)
Aug 08, 2018
5.630
5.730
5.600
5.660
173,701
+0.02(+0.35%)
Aug 07, 2018
5.630
5.700
5.570
5.640
107,588
+0.00(+0.00%)
Aug 06, 2018
5.770
5.770
5.600
5.640
132,507
-0.08(-1.40%)
Aug 03, 2018
5.600
5.780
5.590
5.720
122,900
+0.13(+2.33%)
Aug 02, 2018
5.450
5.700
5.390
5.590
195,679
-0.03(-0.53%)
Aug 01, 2018
5.690
5.815
5.480
5.620
255,339
-0.04(-0.71%)
Jul 31, 2018
5.630
5.760
5.570
5.660
92,380
+0.05(+0.89%)
Jul 30, 2018
5.820
5.940
5.570
5.610
135,637
-0.20(-3.44%)
Jul 27, 2018
5.710
5.840
5.660
5.810
179,700
+0.12(+2.11%)
Jul 26, 2018
5.610
5.700
5.510
5.690
135,438
+0.08(+1.43%)
Jul 25, 2018
5.640
5.710
5.530
5.610
156,907
-0.05(-0.88%)
Jul 24, 2018
5.770
5.810
5.620
5.660
157,578
-0.09(-1.57%)
Jul 23, 2018
5.720
5.930
5.580
5.750
145,071
+0.00(+0.00%)
Jul 20, 2018
5.850
5.930
5.720
5.750
77,448
-0.13(-2.21%)
Jul 19, 2018
5.880
6.080
5.840
5.880
191,225
+0.01(+0.17%)
Jul 18, 2018
5.870
5.890
5.700
5.870
142,688
+0.01(+0.17%)
Jul 17, 2018
5.650
5.900
5.650
5.860
255,727
+0.19(+3.35%)
Jul 16, 2018
5.790
5.830
5.610
5.670
157,173
-0.13(-2.24%)
Jul 13, 2018
5.710
5.965
5.710
5.800
212,468
+0.11(+1.93%)
Jul 12, 2018
5.780
5.890
5.631
5.690
224,886
-0.09(-1.56%)
Jul 11, 2018
5.970
6.000
5.750
5.780
194,318
-0.22(-3.67%)
Jul 10, 2018
6.200
6.230
5.930
6.000
169,021
-0.16(-2.60%)
Jul 09, 2018
5.900
6.220
5.760
6.160
271,131
+0.28(+4.76%)
Jul 06, 2018
5.930
6.030
5.850
5.880
144,678
-0.05(-0.84%)
Jul 05, 2018
5.780
6.090
5.780
5.930
228,192
+0.16(+2.77%)
Jul 03, 2018
5.770
5.770
5.770
0
-0.34(-5.56%)
Jul 02, 2018
5.960
6.210
5.960
6.110
193,009
+0.06(+0.99%)
Jun 29, 2018
6.320
6.530
5.850
6.050
486,141
-0.21(-3.35%)
Jun 28, 2018
6.370
6.615
6.120
6.260
302,668
-0.12(-1.88%)
Jun 27, 2018
6.600
6.770
6.300
6.380
299,991
-0.18(-2.74%)
Jun 26, 2018
6.640
6.730
6.500
6.560
186,958
-0.07(-1.06%)
Jun 25, 2018
6.960
6.980
6.500
6.630
262,005
-0.35(-5.01%)
Jun 22, 2018
7.070
7.180
6.960
6.980
240,983
-0.09(-1.27%)
Jun 21, 2018
7.230
7.500
7.030
7.070
188,710
-0.17(-2.35%)
Jun 20, 2018
7.140
7.380
7.070
7.240
224,323
+0.15(+2.12%)
Jun 19, 2018
7.050
7.180
6.970
7.090
210,148
+0.03(+0.42%)
Jun 18, 2018
7.040
7.320
7.020
7.060
289,487
-0.08(-1.12%)
Jun 15, 2018
7.410
7.020
7.140
324,262
-0.27(-3.64%)
Jun 14, 2018
7.660
7.660
7.300
7.410
399,915
-0.27(-3.52%)
Jun 13, 2018
7.800
7.929
7.640
7.680
225,819
-0.15(-1.92%)
Jun 12, 2018
7.840
7.970
7.570
7.830
321,143
-0.09(-1.14%)
Jun 11, 2018
8.220
8.220
7.560
7.920
620,278
-0.30(-3.65%)
Jun 08, 2018
8.490
8.600
8.100
8.220
322,345
-0.32(-3.75%)
Jun 07, 2018
8.500
8.690
8.280
8.540
395,214
+0.03(+0.35%)
Jun 06, 2018
8.970
9.290
8.380
8.510
687,149
-0.41(-4.60%)
Jun 05, 2018
8.470
9.050
8.110
8.920
1,513,034
+0.60(+7.21%)
Jun 04, 2018
10.00
10.00
8.010
8.320
1,140,523
-1.60(-16.13%)
Jun 01, 2018
10.00
10.18
9.860
9.920
278,119
+0.06(+0.61%)
May 31, 2018
10.33
10.67
9.830
9.860
750,255
-0.36(-3.52%)
May 30, 2018
9.350
10.57
9.350
10.22
850,158
+1.06(+11.57%)
May 29, 2018
8.850
9.350
8.800
9.160
238,960
+0.23(+2.58%)
May 25, 2018
8.930
8.930
8.930
0
-0.21(-2.30%)
May 24, 2018
9.120
9.170
8.860
9.140
165,121
+0.08(+0.88%)
May 23, 2018
9.260
9.430
8.900
9.060
299,893
-0.20(-2.16%)
May 22, 2018
8.850
9.430
8.850
9.260
342,691
+0.41(+4.63%)
May 21, 2018
8.990
9.170
8.740
8.850
231,692
+0.03(+0.34%)
May 18, 2018
8.720
9.040
8.570
8.820
253,591
+0.08(+0.92%)
May 17, 2018
9.040
9.150
8.630
8.740
284,787
-0.24(-2.67%)
May 16, 2018
9.040
9.200
8.650
8.980
270,891
+0.02(+0.22%)
May 15, 2018
8.930
9.000
8.570
8.960
296,280
+0.05(+0.56%)
May 14, 2018
8.725
9.250
8.380
8.910
660,863
+0.69(+8.39%)
May 11, 2018
7.940
8.846
7.750
8.220
512,174
+0.82(+11.08%)
May 10, 2018
7.440
7.620
7.330
7.400
172,139
+0.05(+0.68%)
May 09, 2018
7.450
7.690
7.240
7.350
123,762
-0.05(-0.68%)
May 08, 2018
7.270
7.640
7.240
7.400
118,503
+0.12(+1.65%)
May 07, 2018
7.000
7.400
7.000
7.280
149,515
+0.26(+3.70%)
May 04, 2018
6.920
7.190
6.920
7.020
139,736
+0.07(+1.01%)
May 03, 2018
7.000
7.200
6.880
6.950
92,260
-0.07(-1.00%)
May 02, 2018
7.030
7.300
6.990
7.020
91,842
-0.04(-0.57%)
May 01, 2018
6.890
7.230
6.820
7.060
136,933
+0.13(+1.88%)
Apr 30, 2018
6.930
6.960
6.760
6.930
139,328
+0.05(+0.73%)
Apr 27, 2018
7.170
7.250
6.830
6.880
157,304
-0.23(-3.23%)
Apr 26, 2018
7.150
7.240
7.030
7.110
173,962
+0.00(+0.00%)
Apr 25, 2018
7.040
7.310
7.015
7.110
100,363
+0.06(+0.85%)
Apr 24, 2018
7.460
7.530
7.020
7.050
126,220
-0.41(-5.50%)
Apr 23, 2018
7.500
7.650
7.350
7.460
116,259
-0.03(-0.40%)
Apr 20, 2018
7.400
7.500
7.360
7.490
73,458
+0.14(+1.90%)
Apr 19, 2018
7.580
7.700
7.180
7.350
147,734
-0.27(-3.54%)
Apr 18, 2018
7.680
7.910
7.610
7.620
68,338
-0.06(-0.78%)
Apr 17, 2018
7.640
7.750
7.570
7.680
84,757
+0.04(+0.52%)
Apr 16, 2018
7.780
7.815
7.580
7.640
77,446
-0.10(-1.29%)
Apr 13, 2018
7.840
7.920
7.710
7.740
53,112
-0.03(-0.39%)
Apr 12, 2018
7.810
7.920
7.710
7.770
57,662
+0.04(+0.52%)
Apr 11, 2018
7.640
7.920
7.614
7.730
83,232
+0.01(+0.13%)
Apr 10, 2018
7.500
8.000
7.500
7.720
256,607
+0.26(+3.49%)
Apr 09, 2018
7.370
7.725
7.310
7.460
98,448
+0.15(+2.05%)
Apr 06, 2018
7.510
7.734
7.130
7.310
270,824
-0.34(-4.44%)
Apr 05, 2018
7.850
7.850
7.550
7.650
177,909
-0.18(-2.30%)
Apr 04, 2018
7.590
7.920
7.524
7.830
212,258
+0.06(+0.77%)
Apr 03, 2018
7.760
7.890
7.440
7.770
177,256
+0.07(+0.91%)
Apr 02, 2018
7.390
7.940
7.250
7.700
163,669
+0.38(+5.19%)
Mar 29, 2018
7.320
7.320
7.320
0
+0.39(+5.63%)
Mar 28, 2018
7.140
7.300
6.920
6.930
157,807
-0.24(-3.35%)
Mar 27, 2018
7.720
7.720
7.140
7.170
125,089
-0.48(-6.27%)
Mar 26, 2018
7.600
7.920
7.371
7.650
106,312
+0.21(+2.82%)
Mar 23, 2018
7.770
7.910
7.430
7.440
133,589
-0.33(-4.25%)
Mar 22, 2018
8.020
8.060
7.755
7.770
73,775
-0.34(-4.19%)
Mar 21, 2018
7.970
8.200
7.900
8.110
88,891
+0.13(+1.63%)
Mar 20, 2018
8.190
8.255
7.860
7.980
132,588
-0.20(-2.44%)
Mar 19, 2018
8.220
8.250
7.570
8.180
203,683
-0.08(-0.97%)
Mar 16, 2018
8.170
8.450
8.150
8.260
93,790
+0.08(+0.98%)
Mar 15, 2018
8.190
8.259
8.029
8.180
129,605
+0.00(+0.00%)
Mar 14, 2018
8.100
8.230
8.070
8.180
131,098
+0.07(+0.86%)
Mar 13, 2018
8.360
8.540
8.030
8.110
174,882
-0.18(-2.17%)
Mar 12, 2018
8.370
8.620
8.280
8.290
116,037
+0.02(+0.24%)
Mar 09, 2018
8.180
8.340
8.020
8.270
83,260
+0.13(+1.60%)
Mar 08, 2018
8.450
8.580
8.010
8.140
87,947
-0.24(-2.86%)
Mar 07, 2018
7.880
8.430
7.750
8.380
177,441
+0.45(+5.67%)
Mar 06, 2018
7.770
7.950
7.690
7.930
130,385
+0.18(+2.32%)
Mar 05, 2018
7.680
7.870
7.640
7.750
87,969
+0.06(+0.78%)
Mar 02, 2018
7.560
7.730
7.440
7.690
98,194
+0.04(+0.52%)
Mar 01, 2018
7.600
7.900
7.413
7.650
130,157
+0.06(+0.79%)
Feb 28, 2018
7.700
7.740
7.560
7.590
135,210
-0.05(-0.65%)
Feb 27, 2018
7.850
8.090
7.600
7.640
183,203
-0.19(-2.43%)
Feb 26, 2018
7.770
7.925
7.520
7.830
162,265
+0.14(+1.82%)
Feb 23, 2018
7.680
7.750
7.530
7.690
153,549
+0.09(+1.18%)
Feb 22, 2018
7.780
7.800
7.330
7.600
217,152
-0.16(-2.06%)
Feb 21, 2018
8.150
8.230
7.750
7.760
181,644
-0.38(-4.67%)
Feb 20, 2018
7.920
8.316
7.870
8.140
236,788
+0.21(+2.65%)
Feb 16, 2018
7.930
7.930
7.930
0
-0.34(-4.11%)
Feb 15, 2018
8.210
8.370
8.080
8.270
174,421
+0.10(+1.22%)
Feb 14, 2018
8.010
8.300
7.850
8.170
191,823
+0.05(+0.62%)
Feb 13, 2018
8.350
8.430
8.040
8.120
313,952
-0.31(-3.68%)
Feb 12, 2018
8.560
9.000
8.210
8.430
219,466
-0.06(-0.71%)
Feb 09, 2018
8.070
8.600
7.810
8.490
473,540
-0.12(-1.39%)
Feb 08, 2018
8.950
9.320
8.540
8.610
237,716
-0.28(-3.15%)
Feb 07, 2018
8.980
9.110
8.800
8.890
142,567
-0.09(-1.00%)
Feb 06, 2018
8.570
9.230
8.570
8.980
174,839
+0.12(+1.35%)
Feb 05, 2018
9.370
9.500
8.660
8.860
188,698
-0.67(-7.03%)
Feb 02, 2018
9.950
10.06
9.130
9.530
267,408
-0.46(-4.60%)
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.