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
Broadwind Energy Inc
(NQ:
BWEN
)
3.730
-0.270 (-6.75%)
Streaming Delayed Price
Updated: 4:00 PM 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 (%)
Oct 30, 2020
3.750
3.900
3.710
3.720
138,500
-0.19(-4.86%)
Oct 29, 2020
3.940
3.950
3.640
3.910
163,495
+0.04(+1.03%)
Oct 28, 2020
4.060
4.060
3.750
3.870
194,047
-0.25(-6.07%)
Oct 27, 2020
4.150
4.250
3.920
4.120
177,003
-0.03(-0.72%)
Oct 26, 2020
4.360
4.410
3.940
4.150
166,405
-0.22(-5.03%)
Oct 23, 2020
4.220
4.390
4.170
4.370
232,400
+0.25(+6.07%)
Oct 22, 2020
4.190
4.230
3.990
4.120
136,308
-0.07(-1.67%)
Oct 21, 2020
4.440
4.570
4.070
4.190
195,353
-0.24(-5.42%)
Oct 20, 2020
4.350
4.480
4.100
4.430
211,965
+0.07(+1.61%)
Oct 19, 2020
4.690
4.840
4.230
4.360
526,894
-0.09(-2.02%)
Oct 16, 2020
4.350
4.939
4.350
4.450
562,200
+0.17(+3.97%)
Oct 15, 2020
3.590
4.350
3.590
4.280
384,086
+0.46(+12.04%)
Oct 14, 2020
3.960
4.040
3.750
3.820
199,390
-0.06(-1.55%)
Oct 13, 2020
3.670
3.980
3.500
3.880
208,147
+0.21(+5.72%)
Oct 12, 2020
3.760
3.880
3.600
3.670
197,851
-0.11(-2.91%)
Oct 09, 2020
3.890
3.930
3.720
3.780
130,900
-0.15(-3.82%)
Oct 08, 2020
4.400
4.420
3.650
3.930
551,970
-0.17(-4.15%)
Oct 07, 2020
3.760
4.500
3.630
4.100
984,839
+0.58(+16.48%)
Oct 06, 2020
3.280
3.700
3.080
3.520
649,465
+0.44(+14.29%)
Oct 05, 2020
2.790
3.150
2.740
3.080
450,666
+0.35(+12.82%)
Oct 02, 2020
2.790
2.870
2.680
2.730
138,400
-0.10(-3.53%)
Oct 01, 2020
2.870
2.930
2.830
2.830
98,853
-0.04(-1.39%)
Sep 30, 2020
2.950
3.006
2.840
2.870
220,874
-0.08(-2.71%)
Sep 29, 2020
3.000
3.010
2.930
2.950
82,896
-0.06(-1.99%)
Sep 28, 2020
2.920
3.040
2.920
3.010
113,237
+0.14(+4.88%)
Sep 25, 2020
2.870
2.970
2.820
2.870
126,400
+0.00(+0.00%)
Sep 24, 2020
2.900
2.970
2.800
2.870
147,483
+0.02(+0.70%)
Sep 23, 2020
2.880
3.040
2.730
2.850
277,234
+0.08(+2.89%)
Sep 22, 2020
2.900
3.010
2.740
2.770
118,908
-0.15(-5.14%)
Sep 21, 2020
3.050
3.050
2.890
2.920
127,318
-0.12(-3.95%)
Sep 18, 2020
3.040
3.155
2.970
3.040
142,900
+0.00(+0.00%)
Sep 17, 2020
3.150
3.167
3.000
3.040
134,109
-0.10(-3.18%)
Sep 16, 2020
3.150
3.220
3.110
3.140
91,955
-0.03(-0.95%)
Sep 15, 2020
3.310
3.350
3.140
3.170
125,457
-0.12(-3.65%)
Sep 14, 2020
3.340
3.360
3.210
3.290
75,558
-0.02(-0.60%)
Sep 11, 2020
3.450
3.520
3.160
3.310
153,800
-0.14(-4.06%)
Sep 10, 2020
3.280
3.650
3.254
3.450
232,737
+0.28(+8.83%)
Sep 09, 2020
3.150
3.250
3.130
3.170
119,442
+0.03(+0.96%)
Sep 08, 2020
3.350
3.410
3.140
3.140
130,011
-0.21(-6.27%)
Sep 04, 2020
3.620
3.650
3.320
3.350
313,600
-0.29(-7.97%)
Sep 03, 2020
3.780
3.820
3.560
3.640
199,512
-0.18(-4.71%)
Sep 02, 2020
3.670
3.880
3.620
3.820
165,719
+0.15(+4.09%)
Sep 01, 2020
3.610
3.750
3.500
3.670
118,820
+0.04(+1.10%)
Aug 31, 2020
3.740
3.760
3.500
3.630
132,418
-0.10(-2.68%)
Aug 28, 2020
3.680
3.790
3.600
3.730
126,800
+0.05(+1.36%)
Aug 27, 2020
3.660
3.760
3.560
3.680
116,358
+0.09(+2.51%)
Aug 26, 2020
3.500
3.760
3.500
3.590
150,401
+0.08(+2.28%)
Aug 25, 2020
3.560
3.680
3.410
3.510
116,136
-0.07(-1.96%)
Aug 24, 2020
3.410
3.780
3.410
3.580
251,713
+0.14(+4.07%)
Aug 21, 2020
3.770
3.830
3.370
3.440
520,300
-0.41(-10.65%)
Aug 20, 2020
3.750
3.900
3.600
3.850
220,235
-0.10(-2.53%)
Aug 19, 2020
3.920
4.150
3.880
3.950
200,108
+0.03(+0.77%)
Aug 18, 2020
3.960
4.060
3.910
3.920
119,463
-0.01(-0.25%)
Aug 17, 2020
4.160
4.200
3.900
3.930
174,756
-0.23(-5.53%)
Aug 14, 2020
4.350
4.350
4.080
4.160
179,200
-0.21(-4.81%)
Aug 13, 2020
4.220
4.460
4.220
4.370
109,157
+0.08(+1.86%)
Aug 12, 2020
4.200
4.370
4.170
4.290
171,845
+0.11(+2.63%)
Aug 11, 2020
4.330
4.330
4.040
4.180
235,237
-0.16(-3.69%)
Aug 10, 2020
4.450
4.460
4.200
4.340
244,446
-0.05(-1.14%)
Aug 07, 2020
4.270
4.500
4.153
4.390
263,900
+0.12(+2.81%)
Aug 06, 2020
4.100
4.390
4.100
4.270
348,995
+0.28(+7.02%)
Aug 05, 2020
4.800
4.800
3.800
3.990
928,567
-0.68(-14.56%)
Aug 04, 2020
4.470
4.730
4.410
4.670
161,322
+0.13(+2.86%)
Aug 03, 2020
4.570
4.850
4.150
4.540
442,132
-0.09(-1.94%)
Jul 31, 2020
5.090
5.090
4.570
4.630
278,700
-0.46(-9.04%)
Jul 30, 2020
4.830
5.190
4.820
5.090
174,963
+0.20(+4.09%)
Jul 29, 2020
4.760
4.940
4.760
4.890
114,007
+0.11(+2.30%)
Jul 28, 2020
4.770
4.960
4.730
4.780
162,459
+0.02(+0.42%)
Jul 27, 2020
5.000
5.130
4.750
4.760
253,032
-0.20(-4.03%)
Jul 24, 2020
4.980
4.990
4.700
4.960
205,600
+0.00(+0.00%)
Jul 23, 2020
5.020
5.190
4.920
4.960
319,849
-0.17(-3.31%)
Jul 22, 2020
5.440
5.760
4.930
5.130
545,669
-0.22(-4.11%)
Jul 21, 2020
4.800
5.600
4.800
5.350
644,592
+0.55(+11.46%)
Jul 20, 2020
4.880
4.970
4.650
4.800
186,283
-0.11(-2.24%)
Jul 17, 2020
4.930
5.050
4.850
4.910
174,600
-0.04(-0.81%)
Jul 16, 2020
4.890
5.080
4.830
4.950
143,510
+0.11(+2.27%)
Jul 15, 2020
5.150
5.310
4.540
4.840
428,007
-0.24(-4.72%)
Jul 14, 2020
4.610
5.390
4.610
5.080
616,952
+0.60(+13.39%)
Jul 13, 2020
5.730
5.780
4.120
4.480
1,439,571
-1.20(-21.13%)
Jul 10, 2020
5.390
5.680
5.320
5.680
373,800
+0.37(+6.97%)
Jul 09, 2020
5.110
5.470
5.110
5.310
476,153
+0.08(+1.53%)
Jul 08, 2020
4.590
5.320
4.560
5.230
1,778,110
+0.88(+20.23%)
Jul 07, 2020
3.770
4.500
3.630
4.350
935,950
+0.78(+21.85%)
Jul 06, 2020
3.670
3.790
3.490
3.570
235,222
-0.05(-1.38%)
Jul 02, 2020
3.420
3.770
3.420
3.620
331,200
-0.08(-2.16%)
Jul 01, 2020
3.710
3.830
3.590
3.700
231,899
-0.05(-1.33%)
Jun 30, 2020
3.580
3.920
3.570
3.750
295,048
+0.23(+6.53%)
Jun 29, 2020
3.690
3.830
3.470
3.520
270,935
-0.10(-2.76%)
Jun 26, 2020
3.660
3.760
3.450
3.620
200,100
-0.08(-2.16%)
Jun 25, 2020
3.580
3.830
3.560
3.700
134,785
-0.13(-3.39%)
Jun 24, 2020
4.100
4.100
3.350
3.830
454,634
-0.17(-4.25%)
Jun 23, 2020
3.650
4.140
3.510
4.000
733,333
+0.52(+14.94%)
Jun 22, 2020
3.300
3.530
3.150
3.480
368,856
+0.24(+7.41%)
Jun 19, 2020
3.110
3.300
3.100
3.240
251,200
+0.15(+4.85%)
Jun 18, 2020
3.130
3.130
3.040
3.090
118,619
+0.00(+0.00%)
Jun 17, 2020
3.050
3.250
3.020
3.090
214,729
+0.11(+3.69%)
Jun 16, 2020
3.000
3.200
2.980
2.980
146,657
+0.18(+6.43%)
Jun 15, 2020
2.880
2.880
2.611
2.800
167,992
-0.10(-3.45%)
Jun 12, 2020
2.870
3.040
2.870
2.900
108,300
-0.02(-0.68%)
Jun 11, 2020
3.000
3.200
2.860
2.920
298,790
-0.28(-8.75%)
Jun 10, 2020
3.240
3.270
3.070
3.200
99,276
-0.03(-0.93%)
Jun 09, 2020
3.050
3.290
3.050
3.230
225,784
+0.18(+5.90%)
Jun 08, 2020
3.130
3.170
2.990
3.050
182,341
+0.06(+2.01%)
Jun 05, 2020
3.050
3.120
2.990
2.990
141,400
+0.02(+0.67%)
Jun 04, 2020
2.890
3.100
2.770
2.970
241,745
+0.05(+1.71%)
Jun 03, 2020
3.130
3.310
2.860
2.920
397,479
-0.24(-7.59%)
Jun 02, 2020
3.050
3.240
3.000
3.160
550,245
+0.24(+8.22%)
Jun 01, 2020
2.575
2.985
2.550
2.920
414,664
+0.30(+11.45%)
May 29, 2020
2.500
2.660
2.420
2.620
214,700
+0.14(+5.65%)
May 28, 2020
2.250
2.780
2.250
2.480
615,417
+0.23(+10.22%)
May 27, 2020
2.180
2.290
2.180
2.250
101,031
+0.07(+3.21%)
May 26, 2020
2.100
2.250
2.100
2.180
199,959
+0.10(+4.81%)
May 22, 2020
2.120
2.200
2.030
2.080
174,000
-0.05(-2.35%)
May 21, 2020
2.240
2.250
2.020
2.130
94,724
-0.12(-5.33%)
May 20, 2020
2.120
2.250
2.020
2.250
141,789
+0.12(+5.63%)
May 19, 2020
2.140
2.190
2.000
2.130
160,396
+0.02(+0.95%)
May 18, 2020
2.070
2.210
2.030
2.110
128,743
+0.11(+5.50%)
May 15, 2020
1.900
2.080
1.880
2.000
123,400
+0.06(+3.09%)
May 14, 2020
2.080
2.080
1.920
1.940
275,958
-0.20(-9.35%)
May 13, 2020
2.090
2.440
2.070
2.140
999,927
-0.01(-0.47%)
May 12, 2020
1.800
2.170
1.800
2.150
1,308,084
+0.47(+27.98%)
May 11, 2020
1.700
1.750
1.630
1.680
129,876
-0.02(-1.18%)
May 08, 2020
1.700
1.720
1.580
1.700
440,900
+0.08(+4.94%)
May 07, 2020
1.580
1.620
1.560
1.620
51,281
+0.03(+1.89%)
May 06, 2020
1.610
1.610
1.540
1.590
63,104
+0.00(+0.00%)
May 05, 2020
1.520
1.740
1.520
1.590
120,615
+0.07(+4.61%)
May 04, 2020
1.560
1.650
1.500
1.520
92,675
-0.04(-2.56%)
May 01, 2020
1.600
1.600
1.400
1.560
165,400
-0.09(-5.45%)
Apr 30, 2020
1.550
1.670
1.500
1.650
336,413
+0.04(+2.48%)
Apr 29, 2020
1.580
1.650
1.510
1.610
565,933
-0.02(-1.23%)
Apr 28, 2020
2.170
2.250
1.530
1.630
10,995,963
+0.24(+17.27%)
Apr 27, 2020
1.400
1.400
1.360
1.390
15,079
+0.00(+0.00%)
Apr 24, 2020
1.540
1.540
1.360
1.390
21,300
+0.02(+1.46%)
Apr 23, 2020
1.350
1.450
1.350
1.370
12,665
+0.06(+4.58%)
Apr 22, 2020
1.390
1.390
1.300
1.310
31,265
-0.01(-0.76%)
Apr 21, 2020
1.390
1.400
1.300
1.320
16,326
-0.04(-2.94%)
Apr 20, 2020
1.450
1.500
1.310
1.360
29,760
-0.07(-4.90%)
Apr 17, 2020
1.470
1.520
1.420
1.430
11,100
-0.05(-3.38%)
Apr 16, 2020
1.490
1.560
1.430
1.480
16,683
-0.02(-1.33%)
Apr 15, 2020
1.560
1.590
1.480
1.500
21,328
-0.12(-7.41%)
Apr 14, 2020
1.601
1.650
1.601
1.620
11,000
-0.04(-2.41%)
Apr 13, 2020
1.690
1.690
1.596
1.660
3,573
+0.03(+1.84%)
Apr 09, 2020
1.570
1.810
1.570
1.630
26,700
+0.06(+3.82%)
Apr 08, 2020
1.640
1.640
1.570
1.570
13,145
-0.01(-0.63%)
Apr 07, 2020
1.430
1.650
1.410
1.580
33,279
+0.16(+11.27%)
Apr 06, 2020
1.349
1.480
1.349
1.420
10,473
+0.06(+4.41%)
Apr 03, 2020
1.290
1.370
1.290
1.360
48,100
+0.04(+3.03%)
Apr 02, 2020
1.340
1.360
1.300
1.320
11,573
+0.00(+0.00%)
Apr 01, 2020
1.379
1.379
1.250
1.320
24,020
-0.08(-5.71%)
Mar 31, 2020
1.280
1.420
1.270
1.400
45,465
+0.14(+11.11%)
Mar 30, 2020
1.260
1.380
1.250
1.260
39,338
-0.03(-2.50%)
Mar 27, 2020
1.340
1.370
1.250
1.292
16,400
-0.05(-3.56%)
Mar 26, 2020
1.300
1.490
1.300
1.340
42,329
+0.04(+3.08%)
Mar 25, 2020
1.290
1.360
1.280
1.300
34,808
+0.01(+0.78%)
Mar 24, 2020
1.190
1.350
1.190
1.290
39,456
+0.08(+6.61%)
Mar 23, 2020
1.220
1.297
1.120
1.210
35,714
-0.05(-3.97%)
Mar 20, 2020
1.250
1.341
1.250
1.260
21,900
+0.02(+1.61%)
Mar 19, 2020
1.260
1.330
1.180
1.240
63,661
+0.03(+2.48%)
Mar 18, 2020
1.399
1.399
1.150
1.210
51,644
-0.16(-11.36%)
Mar 17, 2020
1.200
1.450
1.200
1.365
47,674
+0.18(+14.71%)
Mar 16, 2020
1.250
1.580
1.150
1.190
48,559
-0.07(-5.56%)
Mar 13, 2020
1.290
1.300
1.250
1.260
95,600
-0.05(-3.82%)
Mar 12, 2020
1.520
1.520
1.293
1.310
98,391
-0.24(-15.48%)
Mar 11, 2020
1.660
1.751
1.545
1.550
49,224
-0.09(-5.49%)
Mar 10, 2020
1.700
1.740
1.620
1.640
75,516
-0.04(-2.38%)
Mar 09, 2020
1.710
1.805
1.650
1.680
53,650
-0.22(-11.58%)
Mar 06, 2020
1.920
1.990
1.878
1.900
16,500
-0.08(-4.04%)
Mar 05, 2020
1.880
2.050
1.880
1.980
15,856
-0.02(-1.00%)
Mar 04, 2020
2.000
2.110
1.817
2.000
33,004
+0.00(+0.00%)
Mar 03, 2020
2.010
2.020
1.950
2.000
32,701
-0.04(-1.96%)
Mar 02, 2020
2.020
2.120
2.000
2.040
52,607
-0.01(-0.49%)
Feb 28, 2020
2.040
2.100
1.970
2.050
45,700
-0.01(-0.49%)
Feb 27, 2020
1.900
2.090
1.700
2.060
95,231
+0.10(+5.10%)
Feb 26, 2020
1.890
2.077
1.876
1.960
31,793
+0.05(+2.62%)
Feb 25, 2020
2.120
2.120
1.910
1.910
54,493
-0.23(-10.75%)
Feb 24, 2020
2.100
2.200
2.020
2.140
62,211
-0.01(-0.47%)
Feb 21, 2020
2.230
2.250
2.140
2.150
55,100
-0.03(-1.38%)
Feb 20, 2020
2.110
2.250
2.053
2.180
32,344
+0.11(+5.31%)
Feb 19, 2020
2.340
2.350
1.880
2.070
89,131
-0.28(-11.91%)
Feb 18, 2020
2.230
2.490
2.120
2.350
166,809
+0.23(+10.61%)
Feb 14, 2020
1.970
2.150
1.970
2.124
59,700
+0.15(+7.84%)
Feb 13, 2020
1.990
2.000
1.900
1.970
59,718
+0.10(+5.35%)
Feb 12, 2020
1.640
1.930
1.640
1.870
257,610
+0.23(+14.32%)
Feb 11, 2020
1.603
1.636
1.600
1.636
18,564
+0.04(+2.23%)
Feb 10, 2020
1.580
1.600
1.570
1.600
15,762
+0.05(+3.23%)
Feb 07, 2020
1.580
1.650
1.530
1.550
20,400
+0.00(+0.00%)
Feb 06, 2020
1.580
1.660
1.548
1.550
30,997
-0.04(-2.47%)
Feb 05, 2020
1.600
1.620
1.589
1.589
11,603
-0.02(-1.29%)
Feb 04, 2020
1.650
1.670
1.610
1.610
12,919
+0.01(+0.63%)
Feb 03, 2020
1.520
1.610
1.520
1.600
40,656
+0.08(+5.26%)
Jan 31, 2020
1.560
1.560
1.470
1.520
37,200
-0.09(-5.59%)
Jan 30, 2020
1.600
1.610
1.560
1.610
5,171
+0.02(+1.26%)
Jan 29, 2020
1.615
1.623
1.560
1.590
27,628
-0.06(-3.64%)
Jan 28, 2020
1.600
1.701
1.590
1.650
72,284
+0.06(+3.77%)
Jan 27, 2020
1.570
1.650
1.570
1.590
20,280
-0.02(-1.24%)
Jan 24, 2020
1.650
1.660
1.610
1.610
10,700
-0.06(-3.59%)
Jan 23, 2020
1.630
1.670
1.630
1.670
62,891
+0.05(+3.09%)
Jan 22, 2020
1.690
1.705
1.620
1.620
47,242
-0.08(-4.71%)
Jan 21, 2020
1.680
1.700
1.670
1.700
13,718
+0.03(+1.80%)
Jan 17, 2020
1.700
1.701
1.640
1.670
40,000
-0.02(-1.18%)
Jan 16, 2020
1.730
1.730
1.650
1.690
16,812
+0.00(+0.00%)
Jan 15, 2020
1.670
1.740
1.670
1.690
9,786
+0.01(+0.60%)
Jan 14, 2020
1.700
1.730
1.650
1.680
44,819
+0.06(+3.70%)
Jan 13, 2020
1.640
1.733
1.620
1.620
24,018
-0.03(-2.11%)
Jan 10, 2020
1.760
1.762
1.600
1.655
42,600
-0.11(-6.50%)
Jan 09, 2020
1.750
1.771
1.750
1.770
4,287
+0.04(+2.31%)
Jan 08, 2020
1.790
1.790
1.730
1.730
15,184
-0.06(-3.35%)
Jan 07, 2020
1.740
1.800
1.740
1.790
13,276
+0.06(+3.37%)
Jan 06, 2020
1.650
1.732
1.650
1.732
5,765
+0.04(+2.47%)
Jan 03, 2020
1.660
1.800
1.640
1.690
27,500
+0.02(+1.50%)
Jan 02, 2020
1.660
1.698
1.660
1.665
14,962
+0.01(+0.30%)
Dec 31, 2019
1.650
1.680
1.640
1.660
20,100
+0.01(+0.61%)
Dec 30, 2019
1.660
1.690
1.650
1.650
16,473
+0.00(+0.00%)
Dec 27, 2019
1.688
1.711
1.650
1.650
23,500
-0.04(-2.37%)
Dec 26, 2019
1.720
1.720
1.648
1.690
45,520
-0.01(-0.50%)
Dec 24, 2019
1.740
1.740
1.620
1.698
32,900
-0.02(-1.25%)
Dec 23, 2019
1.800
1.810
1.720
1.720
17,700
-0.03(-1.71%)
Dec 20, 2019
1.835
1.853
1.750
1.750
43,700
-0.03(-1.69%)
Dec 19, 2019
1.810
1.860
1.750
1.780
28,080
+0.00(+0.00%)
Dec 18, 2019
1.810
1.830
1.760
1.780
27,655
-0.07(-3.78%)
Dec 17, 2019
1.830
1.850
1.800
1.850
27,467
+0.04(+2.21%)
Dec 16, 2019
1.840
1.870
1.760
1.810
24,719
-0.03(-1.63%)
Dec 13, 2019
1.850
1.851
1.750
1.840
28,200
+0.05(+2.79%)
Dec 12, 2019
1.710
1.850
1.710
1.790
44,345
+0.07(+4.07%)
Dec 11, 2019
1.650
1.736
1.650
1.720
21,285
+0.07(+4.24%)
Dec 10, 2019
1.630
1.740
1.630
1.650
47,092
-0.08(-4.39%)
Dec 09, 2019
1.680
1.730
1.580
1.726
22,624
+0.10(+5.87%)
Dec 06, 2019
1.600
1.690
1.578
1.630
38,300
+0.07(+4.49%)
Dec 05, 2019
1.520
1.560
1.500
1.560
46,182
+0.10(+6.85%)
Dec 04, 2019
1.520
1.530
1.430
1.460
10,818
-0.04(-2.67%)
Dec 03, 2019
1.465
1.515
1.400
1.500
21,471
+0.05(+3.45%)
Dec 02, 2019
1.470
1.520
1.450
1.450
30,395
-0.01(-0.68%)
Nov 29, 2019
1.500
1.510
1.460
1.460
3,900
-0.04(-2.67%)
Nov 27, 2019
1.460
1.570
1.460
1.500
13,000
+0.03(+2.04%)
Nov 26, 2019
1.580
1.580
1.435
1.470
43,799
-0.09(-5.77%)
Nov 25, 2019
1.500
1.650
1.415
1.560
94,995
+0.06(+4.00%)
Nov 22, 2019
1.470
1.630
1.470
1.500
34,300
+0.05(+3.45%)
Nov 21, 2019
1.440
1.450
1.440
1.450
20,263
-0.01(-0.68%)
Nov 20, 2019
1.480
1.540
1.460
1.460
13,777
+0.00(+0.34%)
Nov 19, 2019
1.500
1.550
1.450
1.455
25,132
-0.02(-1.69%)
Nov 18, 2019
1.510
1.527
1.480
1.480
18,242
-0.02(-1.55%)
Nov 15, 2019
1.487
1.526
1.470
1.503
13,700
+0.00(+0.22%)
Nov 14, 2019
1.520
1.530
1.490
1.500
14,034
-0.05(-3.23%)
Nov 13, 2019
1.510
1.550
1.420
1.550
37,874
+0.02(+1.31%)
Nov 12, 2019
1.550
1.550
1.510
1.530
5,065
+0.00(+0.00%)
Nov 11, 2019
1.520
1.619
1.510
1.530
9,081
+0.02(+1.32%)
Nov 08, 2019
1.590
1.590
1.410
1.510
69,700
+0.03(+1.91%)
Nov 07, 2019
1.538
1.641
1.475
1.482
34,573
-0.07(-4.41%)
Nov 06, 2019
1.580
1.604
1.550
1.550
8,215
-0.01(-0.78%)
Nov 05, 2019
1.550
1.612
1.540
1.562
29,133
-0.02(-1.13%)
Nov 04, 2019
1.590
1.630
1.540
1.580
11,346
-0.02(-1.25%)
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.