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
Fanhua Inc ADR
(NQ:
FANH
)
3.250
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 31, 2022
4.840
4.970
4.750
4.830
10,761
-0.04(-0.82%)
Oct 28, 2022
5.010
5.070
4.860
4.870
14,268
-0.21(-4.13%)
Oct 27, 2022
4.950
5.080
4.950
5.080
1,170,293
+0.07(+1.40%)
Oct 26, 2022
4.950
5.030
4.850
5.010
19,281
+0.06(+1.21%)
Oct 25, 2022
4.890
5.020
4.630
4.950
43,193
+0.08(+1.64%)
Oct 24, 2022
5.010
5.130
4.630
4.870
35,129
-0.18(-3.56%)
Oct 21, 2022
5.090
5.180
5.010
5.050
10,503
-0.05(-0.98%)
Oct 20, 2022
5.100
5.420
5.000
5.100
11,226
+0.04(+0.79%)
Oct 19, 2022
4.980
5.140
4.980
5.060
11,971
-0.02(-0.39%)
Oct 18, 2022
5.160
5.180
5.000
5.080
18,122
+0.08(+1.60%)
Oct 17, 2022
5.040
5.110
4.980
5.000
20,079
-0.01(-0.20%)
Oct 14, 2022
5.110
5.310
5.000
5.010
17,678
-0.09(-1.76%)
Oct 13, 2022
5.050
5.230
4.910
5.100
21,497
+0.04(+0.79%)
Oct 12, 2022
5.500
5.500
5.050
5.060
25,303
-0.22(-4.17%)
Oct 11, 2022
5.440
5.520
5.180
5.280
18,648
-0.26(-4.69%)
Oct 10, 2022
5.240
5.540
5.110
5.540
22,998
+0.19(+3.55%)
Oct 07, 2022
5.620
5.640
5.350
5.350
25,367
-0.30(-5.31%)
Oct 06, 2022
5.630
5.650
5.450
5.650
19,736
+0.00(+0.00%)
Oct 05, 2022
5.530
5.650
5.370
5.650
21,278
+0.06(+1.07%)
Oct 04, 2022
5.340
5.590
5.200
5.590
20,209
+0.34(+6.48%)
Oct 03, 2022
5.050
5.270
5.020
5.250
23,352
+0.23(+4.58%)
Sep 30, 2022
5.210
5.570
5.010
5.020
28,901
-0.18(-3.46%)
Sep 29, 2022
5.060
5.200
5.020
5.200
15,081
+0.09(+1.76%)
Sep 28, 2022
5.230
5.320
5.100
5.110
35,404
-0.16(-3.04%)
Sep 27, 2022
5.330
5.480
5.070
5.270
43,742
-0.12(-2.23%)
Sep 26, 2022
5.190
5.390
5.080
5.390
9,100
+0.22(+4.26%)
Sep 23, 2022
5.280
5.300
5.160
5.170
10,144
-0.23(-4.26%)
Sep 22, 2022
5.260
5.400
5.150
5.400
49,614
+0.12(+2.27%)
Sep 21, 2022
5.270
5.350
5.160
5.280
5,105
+0.03(+0.57%)
Sep 20, 2022
5.170
5.420
5.100
5.250
12,700
+0.00(+0.00%)
Sep 19, 2022
5.430
5.460
4.970
5.250
42,635
-0.27(-4.89%)
Sep 16, 2022
5.130
5.520
5.130
5.520
18,356
+0.28(+5.34%)
Sep 15, 2022
5.070
5.240
4.910
5.240
50,450
+0.15(+2.95%)
Sep 14, 2022
5.050
5.200
5.050
5.090
8,049
+0.00(+0.00%)
Sep 13, 2022
5.080
5.190
5.070
5.090
5,022
-0.08(-1.55%)
Sep 12, 2022
5.110
5.268
5.010
5.170
12,255
+0.02(+0.39%)
Sep 09, 2022
5.050
5.180
5.000
5.150
29,648
+0.22(+4.46%)
Sep 08, 2022
4.910
5.150
4.650
4.930
56,043
+0.07(+1.44%)
Sep 07, 2022
5.170
5.190
4.840
4.860
46,043
-0.21(-4.14%)
Sep 06, 2022
5.140
5.350
5.010
5.070
59,746
-0.10(-1.93%)
Sep 02, 2022
5.510
5.630
5.110
5.170
112,831
-0.36(-6.51%)
Sep 01, 2022
5.490
5.560
5.160
5.530
132,563
-0.05(-0.90%)
Aug 31, 2022
5.600
5.640
5.440
5.580
31,303
+0.04(+0.72%)
Aug 30, 2022
5.610
5.640
5.450
5.540
17,912
-0.09(-1.60%)
Aug 29, 2022
5.500
5.630
5.300
5.630
24,469
+0.08(+1.44%)
Aug 26, 2022
5.510
5.630
5.270
5.550
66,099
+0.02(+0.36%)
Aug 25, 2022
5.190
5.530
4.880
5.530
93,400
+0.38(+7.38%)
Aug 24, 2022
4.730
5.150
4.430
5.150
184,437
+0.68(+15.21%)
Aug 23, 2022
4.720
4.834
4.400
4.470
74,155
-0.26(-5.50%)
Aug 22, 2022
4.748
4.748
4.450
4.730
41,075
+0.10(+2.16%)
Aug 19, 2022
4.500
4.720
4.500
4.630
9,565
+0.07(+1.54%)
Aug 18, 2022
4.580
4.670
4.360
4.560
16,941
-0.02(-0.44%)
Aug 17, 2022
4.520
4.690
4.500
4.580
26,479
-0.01(-0.22%)
Aug 16, 2022
4.500
4.610
4.410
4.590
31,372
+0.07(+1.55%)
Aug 15, 2022
4.580
4.580
4.480
4.520
12,952
-0.13(-2.80%)
Aug 12, 2022
4.650
4.700
4.410
4.650
39,883
+0.04(+0.87%)
Aug 11, 2022
4.630
4.700
4.390
4.610
32,192
-0.04(-0.86%)
Aug 10, 2022
4.610
4.718
4.310
4.650
63,953
+0.06(+1.31%)
Aug 09, 2022
4.620
4.700
4.500
4.590
25,020
-0.03(-0.65%)
Aug 08, 2022
4.560
4.800
4.550
4.620
26,539
-0.01(-0.22%)
Aug 05, 2022
4.960
5.050
4.500
4.630
69,135
-0.37(-7.40%)
Aug 04, 2022
4.870
5.000
4.600
5.000
32,712
+0.09(+1.83%)
Aug 03, 2022
4.900
4.990
4.540
4.910
79,390
+0.19(+4.03%)
Aug 02, 2022
4.990
5.060
4.720
4.720
63,897
-0.43(-8.35%)
Aug 01, 2022
5.260
5.440
4.800
5.150
45,853
-0.11(-2.18%)
Jul 29, 2022
5.360
5.400
5.040
5.265
31,787
-0.15(-2.68%)
Jul 28, 2022
5.000
5.430
4.910
5.410
172,164
+0.38(+7.55%)
Jul 27, 2022
5.230
5.270
4.850
5.030
29,255
+0.01(+0.20%)
Jul 26, 2022
4.950
5.030
4.660
5.020
37,201
+0.12(+2.45%)
Jul 25, 2022
4.750
5.100
4.750
4.900
24,480
-0.02(-0.41%)
Jul 22, 2022
4.990
5.040
4.710
4.920
37,910
-0.14(-2.77%)
Jul 21, 2022
4.920
5.068
4.600
5.060
57,418
+0.08(+1.61%)
Jul 20, 2022
4.980
5.098
4.600
4.980
63,088
+0.06(+1.22%)
Jul 19, 2022
5.040
5.100
4.795
4.920
57,811
-0.26(-5.02%)
Jul 18, 2022
5.210
5.240
5.030
5.180
10,882
-0.03(-0.58%)
Jul 15, 2022
5.190
5.290
4.990
5.210
26,248
+0.01(+0.19%)
Jul 14, 2022
5.150
5.235
5.110
5.200
51,214
+0.03(+0.58%)
Jul 13, 2022
5.180
5.289
5.120
5.170
8,718
-0.06(-1.15%)
Jul 12, 2022
5.170
5.300
5.170
5.230
13,071
+0.04(+0.77%)
Jul 11, 2022
5.060
5.270
5.060
5.190
23,715
+0.04(+0.78%)
Jul 08, 2022
5.130
5.300
5.110
5.150
21,298
-0.01(-0.19%)
Jul 07, 2022
4.980
5.302
4.980
5.160
27,112
-0.04(-0.77%)
Jul 06, 2022
5.120
5.250
5.010
5.200
9,457
+0.04(+0.78%)
Jul 05, 2022
4.990
5.210
4.835
5.160
18,269
+0.10(+1.98%)
Jul 01, 2022
4.970
5.210
4.970
5.060
20,394
-0.11(-2.13%)
Jun 30, 2022
5.080
5.200
4.950
5.170
42,867
+0.00(+0.00%)
Jun 29, 2022
5.070
5.250
5.070
5.170
34,498
+0.02(+0.39%)
Jun 28, 2022
5.200
5.250
5.050
5.150
21,842
-0.10(-1.90%)
Jun 27, 2022
5.040
5.320
4.770
5.250
73,482
+0.17(+3.35%)
Jun 24, 2022
4.830
5.220
4.750
5.080
54,859
+0.21(+4.31%)
Jun 23, 2022
4.780
4.870
4.700
4.870
19,807
+0.09(+1.88%)
Jun 22, 2022
4.640
4.815
4.580
4.780
22,288
+0.05(+1.06%)
Jun 21, 2022
4.680
4.800
4.540
4.730
15,088
+0.10(+2.16%)
Jun 17, 2022
4.600
4.768
4.510
4.630
18,468
+0.05(+1.09%)
Jun 16, 2022
4.590
4.740
4.500
4.580
42,932
-0.07(-1.51%)
Jun 15, 2022
4.550
4.790
4.490
4.650
53,311
+0.11(+2.42%)
Jun 14, 2022
4.470
4.580
4.420
4.540
30,914
+0.09(+2.02%)
Jun 13, 2022
4.650
4.650
4.350
4.450
37,723
-0.20(-4.30%)
Jun 10, 2022
4.670
4.950
4.500
4.650
44,779
-0.05(-1.06%)
Jun 09, 2022
4.620
4.760
4.600
4.700
38,181
+0.04(+0.86%)
Jun 08, 2022
4.530
4.790
4.400
4.660
207,002
-0.12(-2.51%)
Jun 07, 2022
4.720
5.000
4.630
4.780
248,415
+0.10(+2.14%)
Jun 06, 2022
4.870
4.910
4.670
4.680
47,838
+0.04(+0.86%)
Jun 03, 2022
4.620
4.800
4.500
4.640
108,249
+0.02(+0.43%)
Jun 02, 2022
4.710
4.860
4.610
4.620
94,093
-0.09(-1.91%)
Jun 01, 2022
5.180
5.300
4.660
4.710
113,749
-0.42(-8.19%)
May 31, 2022
5.270
6.100
5.003
5.130
1,941,026
-0.20(-3.75%)
May 27, 2022
5.580
5.730
5.030
5.330
270,875
-0.33(-5.83%)
May 26, 2022
5.650
5.910
5.550
5.660
260,793
-0.02(-0.35%)
May 25, 2022
5.610
5.850
5.520
5.680
107,067
+0.11(+1.97%)
May 24, 2022
6.060
6.070
5.560
5.570
70,493
-0.49(-8.09%)
May 23, 2022
6.250
6.250
5.855
6.060
82,338
-0.15(-2.42%)
May 20, 2022
5.680
6.220
5.555
6.210
103,477
+0.51(+8.95%)
May 19, 2022
5.950
5.950
5.510
5.700
111,382
-0.30(-5.00%)
May 18, 2022
5.840
6.000
5.630
6.000
73,438
+0.01(+0.17%)
May 17, 2022
5.600
6.000
5.600
5.990
98,143
+0.48(+8.71%)
May 16, 2022
6.040
6.240
5.470
5.510
206,591
-0.49(-8.17%)
May 13, 2022
6.620
6.620
5.480
6.000
724,872
-0.61(-9.23%)
May 12, 2022
6.540
6.740
6.431
6.610
16,388
-0.10(-1.49%)
May 11, 2022
6.700
6.710
6.360
6.710
41,579
+0.21(+3.23%)
May 10, 2022
5.780
6.540
5.780
6.500
68,080
+0.68(+11.68%)
May 09, 2022
5.490
5.820
5.490
5.820
15,309
+0.32(+5.82%)
May 06, 2022
6.060
6.125
5.300
5.500
72,342
-0.56(-9.24%)
May 05, 2022
5.910
6.170
5.910
6.060
16,688
+0.15(+2.54%)
May 04, 2022
6.010
6.100
5.840
5.910
80,451
+0.08(+1.37%)
May 03, 2022
5.940
6.170
5.518
5.830
46,434
-0.07(-1.19%)
May 02, 2022
6.140
6.170
5.780
5.900
28,263
-0.18(-2.96%)
Apr 29, 2022
6.270
6.380
6.080
6.080
31,011
-0.14(-2.25%)
Apr 28, 2022
6.140
6.440
6.081
6.220
10,891
-0.06(-0.96%)
Apr 27, 2022
6.240
6.550
6.080
6.280
20,002
+0.13(+2.11%)
Apr 26, 2022
6.373
6.373
6.080
6.150
46,238
-0.14(-2.23%)
Apr 25, 2022
6.300
6.719
6.075
6.290
37,903
-0.12(-1.87%)
Apr 22, 2022
6.510
6.590
6.300
6.410
23,527
-0.03(-0.47%)
Apr 21, 2022
6.430
6.890
6.420
6.440
9,931
+0.02(+0.31%)
Apr 20, 2022
6.480
6.816
6.310
6.420
21,171
-0.03(-0.47%)
Apr 19, 2022
6.500
6.788
6.360
6.450
21,185
+0.02(+0.31%)
Apr 18, 2022
6.880
6.890
6.300
6.430
19,733
-0.17(-2.58%)
Apr 14, 2022
6.960
6.980
6.590
6.600
21,999
+0.30(+4.76%)
Apr 13, 2022
7.058
7.058
6.010
6.300
34,513
-0.43(-6.39%)
Apr 12, 2022
6.720
7.020
6.700
6.730
8,688
+0.10(+1.51%)
Apr 11, 2022
7.130
7.130
6.580
6.630
24,624
-0.60(-8.30%)
Apr 08, 2022
6.858
7.289
6.858
7.230
25,789
+0.47(+6.96%)
Apr 07, 2022
7.191
7.328
6.760
6.760
9,120
-0.49(-6.76%)
Apr 06, 2022
7.171
7.328
6.877
7.250
15,064
+0.08(+1.09%)
Apr 05, 2022
7.289
7.348
7.161
7.171
14,141
-0.07(-0.95%)
Apr 04, 2022
7.308
7.367
7.161
7.240
8,353
+0.05(+0.68%)
Apr 01, 2022
7.240
7.416
6.897
7.191
24,960
+0.06(+0.82%)
Mar 31, 2022
7.054
7.276
6.985
7.132
32,695
+0.09(+1.25%)
Mar 30, 2022
6.956
7.220
6.948
7.044
60,722
-0.06(-0.83%)
Mar 29, 2022
6.760
7.289
6.760
7.103
24,703
+0.23(+3.28%)
Mar 28, 2022
7.014
7.014
6.809
6.877
440,715
-0.15(-2.09%)
Mar 25, 2022
7.103
7.171
6.917
7.024
18,926
-0.11(-1.51%)
Mar 24, 2022
6.917
7.299
6.917
7.132
16,382
+0.19(+2.68%)
Mar 23, 2022
7.299
7.406
6.917
6.946
17,944
-0.41(-5.59%)
Mar 22, 2022
7.397
7.563
7.259
7.357
17,458
+0.12(+1.62%)
Mar 21, 2022
7.230
7.622
7.047
7.240
38,170
-0.29(-3.90%)
Mar 18, 2022
6.858
7.592
6.858
7.534
38,529
+0.49(+6.95%)
Mar 17, 2022
6.858
7.073
6.858
7.044
28,610
+0.17(+2.42%)
Mar 16, 2022
6.485
7.054
6.290
6.877
62,848
+0.59(+9.35%)
Mar 15, 2022
6.534
6.789
6.094
6.290
29,611
-0.23(-3.46%)
Mar 14, 2022
6.505
6.662
6.211
6.515
71,275
+0.01(+0.15%)
Mar 11, 2022
6.564
6.632
6.476
6.505
46,072
-0.10(-1.48%)
Mar 10, 2022
6.642
6.809
6.476
6.603
24,426
-0.11(-1.61%)
Mar 09, 2022
6.691
7.044
6.466
6.711
48,782
+0.09(+1.33%)
Mar 08, 2022
6.858
6.907
6.525
6.623
28,583
-0.06(-0.88%)
Mar 07, 2022
6.525
6.799
6.525
6.681
43,175
+0.16(+2.40%)
Mar 04, 2022
6.897
6.897
6.348
6.525
24,140
-0.51(-7.24%)
Mar 03, 2022
6.672
7.054
6.603
7.034
81,614
+0.37(+5.59%)
Mar 02, 2022
6.691
6.838
6.603
6.662
8,907
-0.02(-0.29%)
Mar 01, 2022
6.436
6.858
6.436
6.681
27,156
+0.14(+2.10%)
Feb 28, 2022
6.348
6.635
6.299
6.544
40,038
+0.17(+2.61%)
Feb 25, 2022
6.466
6.495
6.252
6.378
34,707
+0.02(+0.31%)
Feb 24, 2022
5.947
6.368
5.888
6.358
121,121
+0.30(+5.02%)
Feb 23, 2022
6.574
6.613
5.937
6.054
42,543
-0.54(-8.17%)
Feb 22, 2022
6.319
6.608
6.250
6.593
22,560
+0.22(+3.38%)
Feb 18, 2022
6.378
0
-0.31(-4.69%)
Feb 17, 2022
6.740
6.740
6.564
6.691
10,635
-0.11(-1.58%)
Feb 16, 2022
6.525
6.819
6.340
6.799
20,944
+0.25(+3.89%)
Feb 15, 2022
6.544
6.730
6.505
6.544
20,053
+0.06(+0.91%)
Feb 14, 2022
6.309
6.774
6.309
6.485
52,305
+0.09(+1.38%)
Feb 11, 2022
6.525
6.660
6.280
6.397
34,646
-0.14(-2.10%)
Feb 10, 2022
6.956
6.956
6.436
6.534
57,826
-0.46(-6.58%)
Feb 09, 2022
6.525
7.005
6.525
6.995
36,778
+0.46(+7.05%)
Feb 08, 2022
6.358
6.632
6.231
6.534
52,626
+0.23(+3.57%)
Feb 07, 2022
6.290
6.485
6.221
6.309
20,040
-0.02(-0.31%)
Feb 04, 2022
6.417
6.505
6.201
6.329
26,812
-0.15(-2.27%)
Feb 03, 2022
6.515
6.296
6.476
26,711
-0.14(-2.07%)
Feb 02, 2022
6.809
6.868
6.515
6.613
36,635
-0.15(-2.17%)
Feb 01, 2022
6.740
6.819
6.621
6.760
15,323
-0.03(-0.43%)
Jan 31, 2022
6.358
6.789
40,892
+0.44(+6.94%)
Jan 28, 2022
6.603
6.603
6.084
6.348
75,810
+0.00(+0.00%)
Jan 27, 2022
6.750
6.750
6.270
6.348
343,944
-0.34(-5.12%)
Jan 26, 2022
7.063
7.063
6.476
6.691
21,632
-0.05(-0.73%)
Jan 25, 2022
6.387
7.093
6.304
6.740
82,795
+0.35(+5.52%)
Jan 24, 2022
6.564
6.672
6.232
6.387
53,115
-0.23(-3.41%)
Jan 21, 2022
6.701
6.877
6.574
6.613
50,533
-0.13(-1.89%)
Jan 20, 2022
7.014
7.054
6.691
6.740
29,531
-0.19(-2.69%)
Jan 19, 2022
6.975
7.044
6.681
6.926
54,253
-0.02(-0.28%)
Jan 18, 2022
7.044
7.147
6.770
6.946
49,049
+0.03(+0.42%)
Jan 14, 2022
6.917
0
-0.05(-0.70%)
Jan 13, 2022
7.014
7.103
6.946
6.965
27,323
-0.06(-0.84%)
Jan 12, 2022
7.250
7.313
6.928
7.024
75,646
-0.18(-2.45%)
Jan 11, 2022
6.975
7.328
6.907
7.201
57,198
+0.19(+2.65%)
Jan 10, 2022
7.328
7.495
6.770
7.014
71,579
-0.24(-3.37%)
Jan 07, 2022
7.539
7.539
7.161
7.259
33,322
-0.06(-0.80%)
Jan 06, 2022
7.299
7.357
7.161
7.318
11,196
+0.03(+0.40%)
Jan 05, 2022
7.338
7.684
7.230
7.289
38,848
-0.11(-1.46%)
Jan 04, 2022
7.514
7.563
7.348
7.397
32,396
-0.14(-1.82%)
Jan 03, 2022
7.230
7.627
7.230
7.534
31,907
+0.40(+5.63%)
Dec 31, 2021
6.946
7.279
6.946
7.132
94,163
+0.19(+2.68%)
Dec 30, 2021
6.632
7.112
6.613
6.946
127,441
+0.29(+4.42%)
Dec 29, 2021
6.907
6.907
6.436
6.652
81,324
-0.25(-3.69%)
Dec 28, 2021
7.054
7.142
6.877
6.907
53,559
-0.16(-2.22%)
Dec 27, 2021
7.083
7.828
6.887
7.063
140,529
-0.04(-0.55%)
Dec 23, 2021
7.122
7.426
6.907
7.103
93,520
-0.09(-1.23%)
Dec 22, 2021
7.926
7.926
7.103
7.191
118,354
-0.84(-10.49%)
Dec 21, 2021
7.690
8.337
7.690
8.033
174,135
+0.39(+5.13%)
Dec 20, 2021
8.337
8.357
7.524
7.641
151,493
-0.69(-8.24%)
Dec 17, 2021
8.905
8.905
8.259
8.327
220,102
-0.48(-5.45%)
Dec 16, 2021
9.180
10.22
8.651
8.807
358,208
+0.10(+1.12%)
Dec 15, 2021
9.503
9.513
8.557
8.709
160,649
-0.80(-8.44%)
Dec 14, 2021
9.513
9.983
9.454
9.513
79,136
-0.37(-3.77%)
Dec 13, 2021
10.50
10.58
9.875
9.885
177,135
-0.62(-5.88%)
Dec 10, 2021
10.74
10.74
10.48
10.50
85,209
-0.08(-0.74%)
Dec 09, 2021
11.04
11.07
10.51
10.58
148,570
-0.47(-4.25%)
Dec 08, 2021
10.95
11.32
10.78
11.05
211,586
-0.08(-0.70%)
Dec 07, 2021
10.95
11.32
10.54
11.13
274,423
+0.29(+2.71%)
Dec 06, 2021
11.41
11.41
10.55
10.84
215,925
-0.57(-5.00%)
Dec 03, 2021
12.00
12.05
11.30
11.41
132,482
-0.60(-4.99%)
Dec 02, 2021
11.95
12.31
11.87
12.00
128,221
-0.05(-0.40%)
Dec 01, 2021
12.48
12.55
11.99
12.05
116,965
-0.32(-2.58%)
Nov 30, 2021
12.84
12.84
12.28
12.37
201,343
-0.50(-3.90%)
Nov 29, 2021
13.15
13.15
12.57
12.87
1,216,494
+0.12(+0.91%)
Nov 26, 2021
13.28
13.28
12.62
12.76
49,204
-0.65(-4.83%)
Nov 24, 2021
13.88
13.88
13.38
13.41
121,535
-0.45(-3.28%)
Nov 23, 2021
13.66
13.94
13.56
13.86
108,649
+0.20(+1.49%)
Nov 22, 2021
13.73
13.92
13.60
13.66
98,143
-0.16(-1.19%)
Nov 19, 2021
13.91
14.03
13.63
13.82
135,383
-0.03(-0.21%)
Nov 18, 2021
13.75
13.93
13.76
13.85
133,280
+0.01(+0.07%)
Nov 17, 2021
14.27
14.74
13.68
13.84
147,487
-0.42(-2.92%)
Nov 16, 2021
13.93
14.31
13.68
14.26
147,586
+0.23(+1.65%)
Nov 15, 2021
13.94
14.40
13.71
14.02
321,578
+0.10(+0.69%)
Nov 12, 2021
13.80
14.33
13.74
13.93
215,251
+0.18(+1.34%)
Nov 11, 2021
13.53
14.03
13.42
13.74
222,165
+0.32(+2.38%)
Nov 10, 2021
12.97
13.43
179,001
+0.33(+2.51%)
Nov 09, 2021
12.79
13.12
12.66
13.10
74,086
+0.37(+2.89%)
Nov 08, 2021
12.62
12.85
12.57
12.73
72,307
+0.07(+0.53%)
Nov 05, 2021
12.61
12.76
12.52
12.66
196,477
+0.15(+1.16%)
Nov 04, 2021
12.69
12.98
12.50
12.52
98,477
-0.30(-2.34%)
Nov 03, 2021
12.59
12.94
12.38
12.82
113,833
+0.14(+1.07%)
Nov 02, 2021
12.78
12.93
12.48
12.68
98,404
-0.09(-0.68%)
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.