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
Chicken Soup For The Soul Entertainment Inc
(NQ:
CSSE
)
0.2731
-0.0093 (-3.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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, 2019
9.780
9.780
9.250
9.250
2,361
-0.39(-4.05%)
Oct 30, 2019
9.384
9.698
9.360
9.640
8,605
+0.14(+1.47%)
Oct 29, 2019
9.263
9.750
9.263
9.500
5,211
-0.24(-2.46%)
Oct 28, 2019
9.850
9.850
9.590
9.740
8,106
-0.11(-1.12%)
Oct 25, 2019
9.620
9.850
9.591
9.850
8,200
+0.31(+3.25%)
Oct 24, 2019
9.290
10.05
9.250
9.540
33,124
+0.42(+4.61%)
Oct 23, 2019
9.361
9.610
9.120
9.120
9,787
-0.14(-1.51%)
Oct 22, 2019
8.960
9.320
8.960
9.260
23,705
+0.46(+5.24%)
Oct 21, 2019
9.000
9.335
8.799
8.799
52,093
-0.20(-2.23%)
Oct 18, 2019
9.180
9.480
8.800
9.000
36,600
-0.13(-1.42%)
Oct 17, 2019
9.250
9.250
9.120
9.130
3,284
-0.28(-2.98%)
Oct 16, 2019
9.249
9.420
9.193
9.410
4,077
+0.22(+2.39%)
Oct 15, 2019
9.370
9.370
9.170
9.190
2,484
-0.29(-3.06%)
Oct 14, 2019
9.440
9.610
9.050
9.480
10,178
+0.22(+2.38%)
Oct 11, 2019
9.700
9.700
9.250
9.260
9,300
-0.04(-0.43%)
Oct 10, 2019
9.829
9.829
9.300
9.300
5,415
-0.55(-5.58%)
Oct 09, 2019
9.470
9.850
9.380
9.850
6,254
+0.29(+3.03%)
Oct 08, 2019
9.340
9.800
9.340
9.560
6,643
+0.26(+2.80%)
Oct 07, 2019
9.420
9.820
9.250
9.300
14,963
-0.16(-1.69%)
Oct 04, 2019
9.420
9.670
9.330
9.460
6,600
+0.19(+2.05%)
Oct 03, 2019
9.460
9.585
9.250
9.270
10,819
-0.19(-2.01%)
Oct 02, 2019
9.690
9.840
9.460
9.460
15,564
-0.28(-2.87%)
Oct 01, 2019
9.450
9.740
9.450
9.740
1,466
+0.09(+0.93%)
Sep 30, 2019
9.670
9.700
9.600
9.650
1,965
+0.05(+0.52%)
Sep 27, 2019
9.610
9.653
9.600
9.600
2,500
+0.10(+1.05%)
Sep 26, 2019
9.500
9.500
9.500
9.500
748
-0.10(-1.04%)
Sep 25, 2019
9.600
9.666
9.600
9.600
3,279
-0.01(-0.10%)
Sep 24, 2019
9.550
9.610
9.510
9.610
3,150
-0.06(-0.62%)
Sep 23, 2019
9.510
9.818
9.480
9.670
9,820
-0.18(-1.83%)
Sep 20, 2019
9.850
9.850
9.450
9.850
9,900
+0.49(+5.24%)
Sep 19, 2019
9.710
10.19
9.330
9.360
9,239
-0.42(-4.29%)
Sep 18, 2019
9.560
10.02
9.450
9.780
12,698
+0.11(+1.14%)
Sep 17, 2019
9.700
9.740
9.450
9.670
9,828
+0.22(+2.33%)
Sep 16, 2019
9.620
9.710
9.320
9.450
4,839
-0.07(-0.74%)
Sep 13, 2019
9.785
9.785
9.460
9.520
1,800
+0.02(+0.21%)
Sep 12, 2019
9.920
9.980
9.480
9.500
14,623
-0.33(-3.36%)
Sep 11, 2019
9.150
10.63
9.150
9.830
198,466
+0.61(+6.62%)
Sep 10, 2019
9.290
9.490
9.000
9.220
8,150
+0.02(+0.22%)
Sep 09, 2019
9.190
9.240
8.830
9.200
28,018
-0.08(-0.86%)
Sep 06, 2019
9.050
9.410
9.020
9.280
24,100
+0.27(+3.00%)
Sep 05, 2019
9.040
9.535
9.000
9.010
3,816
+0.01(+0.11%)
Sep 04, 2019
9.500
9.500
9.000
9.000
7,896
-0.01(-0.11%)
Sep 03, 2019
9.617
9.617
9.000
9.010
24,754
-0.11(-1.21%)
Aug 30, 2019
9.500
9.500
9.120
9.120
8,300
-0.10(-1.08%)
Aug 29, 2019
9.420
10.00
9.160
9.220
15,150
+0.03(+0.33%)
Aug 28, 2019
9.400
9.521
9.140
9.190
16,683
-0.06(-0.65%)
Aug 27, 2019
9.381
9.951
9.050
9.250
39,427
-0.05(-0.54%)
Aug 26, 2019
9.200
9.310
9.107
9.300
14,857
+0.09(+0.98%)
Aug 23, 2019
9.000
9.240
9.000
9.210
10,000
+0.21(+2.33%)
Aug 22, 2019
9.190
9.485
9.000
9.000
1,325
-0.02(-0.22%)
Aug 21, 2019
9.060
9.375
9.000
9.020
4,336
-0.05(-0.55%)
Aug 20, 2019
9.084
9.125
9.000
9.070
15,161
-0.13(-1.41%)
Aug 19, 2019
9.310
9.480
9.100
9.200
14,429
-0.15(-1.60%)
Aug 16, 2019
9.210
9.350
9.060
9.350
7,600
+0.15(+1.63%)
Aug 15, 2019
9.050
9.750
9.050
9.200
25,362
-0.17(-1.81%)
Aug 14, 2019
9.450
9.794
9.038
9.370
37,865
+0.08(+0.92%)
Aug 13, 2019
9.300
9.460
9.045
9.285
10,086
+0.26(+2.82%)
Aug 12, 2019
9.050
9.429
9.000
9.030
16,556
+0.03(+0.33%)
Aug 09, 2019
9.000
9.239
9.000
9.000
13,100
+0.18(+2.04%)
Aug 08, 2019
9.390
9.581
8.750
8.820
28,483
-0.48(-5.16%)
Aug 07, 2019
9.220
9.800
9.170
9.300
45,334
+0.29(+3.22%)
Aug 06, 2019
9.400
9.464
9.010
9.010
13,196
-0.31(-3.38%)
Aug 05, 2019
9.400
9.440
8.431
9.325
21,551
-0.04(-0.48%)
Aug 02, 2019
9.380
9.450
8.930
9.370
19,400
-0.03(-0.32%)
Aug 01, 2019
9.400
9.409
9.222
9.400
38,071
+0.12(+1.29%)
Jul 31, 2019
9.050
9.544
9.000
9.280
53,231
+0.23(+2.54%)
Jul 30, 2019
8.740
9.220
8.650
9.050
30,062
+0.35(+4.02%)
Jul 29, 2019
8.550
8.970
8.310
8.700
39,658
+0.21(+2.47%)
Jul 26, 2019
7.930
8.550
7.930
8.490
24,500
+0.53(+6.66%)
Jul 25, 2019
8.210
8.270
7.930
7.960
12,286
-0.29(-3.52%)
Jul 24, 2019
8.030
8.369
8.020
8.250
11,350
+0.25(+3.12%)
Jul 23, 2019
8.820
8.877
8.000
8.000
42,838
-0.68(-7.78%)
Jul 22, 2019
8.770
8.816
8.515
8.675
8,329
+0.01(+0.06%)
Jul 19, 2019
8.920
8.949
8.580
8.670
20,700
-0.16(-1.83%)
Jul 18, 2019
8.360
8.956
8.320
8.832
54,182
+0.43(+5.14%)
Jul 17, 2019
8.460
8.460
8.120
8.400
24,579
+0.15(+1.82%)
Jul 16, 2019
8.470
8.500
8.020
8.250
38,351
-0.15(-1.79%)
Jul 15, 2019
7.310
8.670
7.250
8.400
100,742
+1.38(+19.66%)
Jul 12, 2019
7.110
7.150
7.010
7.020
10,900
-0.14(-1.96%)
Jul 11, 2019
7.460
7.500
7.070
7.160
9,749
-0.23(-3.11%)
Jul 10, 2019
7.300
7.460
7.300
7.390
1,380
+0.08(+1.09%)
Jul 09, 2019
7.320
7.500
7.310
7.310
3,049
-0.18(-2.40%)
Jul 08, 2019
7.490
7.580
7.450
7.490
10,069
-0.01(-0.13%)
Jul 05, 2019
7.590
7.590
7.500
7.500
5,200
-0.10(-1.32%)
Jul 03, 2019
7.610
7.837
7.520
7.600
3,800
-0.07(-0.91%)
Jul 02, 2019
7.900
7.900
7.347
7.670
5,010
+0.11(+1.46%)
Jul 01, 2019
7.510
7.600
7.500
7.560
4,824
+0.06(+0.80%)
Jun 28, 2019
7.500
7.795
7.500
7.500
40,700
+0.15(+2.04%)
Jun 27, 2019
7.420
7.420
7.320
7.350
7,880
-0.14(-1.87%)
Jun 26, 2019
7.400
7.490
7.363
7.490
3,661
+0.07(+0.88%)
Jun 25, 2019
7.400
7.425
7.320
7.425
10,473
-0.07(-0.87%)
Jun 24, 2019
7.410
7.490
7.355
7.490
4,571
+0.14(+1.90%)
Jun 21, 2019
7.470
7.470
7.300
7.350
4,900
-0.05(-0.68%)
Jun 20, 2019
7.550
7.623
7.312
7.400
18,474
-0.17(-2.25%)
Jun 19, 2019
7.399
7.645
7.335
7.570
23,997
+0.26(+3.56%)
Jun 18, 2019
7.214
7.400
7.170
7.310
15,428
+0.12(+1.67%)
Jun 17, 2019
7.290
7.300
7.190
7.190
2,794
-0.16(-2.18%)
Jun 14, 2019
7.220
7.630
7.220
7.350
8,600
+0.10(+1.38%)
Jun 13, 2019
7.150
7.480
7.150
7.250
31,573
+0.06(+0.83%)
Jun 12, 2019
7.370
7.440
7.110
7.190
22,185
-0.12(-1.64%)
Jun 11, 2019
7.750
7.800
7.220
7.310
47,627
-0.29(-3.82%)
Jun 10, 2019
7.562
7.778
7.562
7.600
11,899
-0.03(-0.39%)
Jun 07, 2019
7.590
7.860
7.520
7.630
28,400
+0.09(+1.19%)
Jun 06, 2019
7.750
7.810
7.530
7.540
38,903
-0.14(-1.82%)
Jun 05, 2019
8.100
8.130
7.650
7.680
37,675
-0.37(-4.60%)
Jun 04, 2019
8.040
8.260
7.910
8.050
41,993
+0.00(+0.00%)
Jun 03, 2019
8.050
8.273
7.820
8.050
8,337
+0.00(+0.00%)
May 31, 2019
8.080
8.090
7.910
8.050
46,100
-0.03(-0.37%)
May 30, 2019
8.261
8.362
8.080
8.080
22,784
-0.12(-1.46%)
May 29, 2019
8.300
8.540
8.170
8.200
57,210
-0.18(-2.15%)
May 28, 2019
8.320
8.550
8.230
8.380
10,996
+0.21(+2.57%)
May 24, 2019
8.400
8.607
8.170
8.170
8,100
-0.26(-3.08%)
May 23, 2019
8.787
8.787
8.190
8.430
2,992
-0.20(-2.32%)
May 22, 2019
8.320
8.707
8.260
8.630
22,383
+0.37(+4.48%)
May 21, 2019
8.260
8.830
8.200
8.260
12,569
-0.03(-0.36%)
May 20, 2019
8.690
8.710
8.232
8.290
39,491
-0.06(-0.72%)
May 17, 2019
8.150
8.724
8.010
8.350
26,200
+0.13(+1.58%)
May 16, 2019
9.590
9.645
8.100
8.220
121,629
-0.97(-10.55%)
May 15, 2019
9.500
9.500
8.850
9.190
34,558
-0.32(-3.36%)
May 14, 2019
9.370
9.690
9.150
9.510
33,414
+0.19(+2.04%)
May 13, 2019
9.320
9.454
9.080
9.320
4,720
-0.03(-0.32%)
May 10, 2019
9.354
9.414
9.200
9.350
5,700
-0.01(-0.05%)
May 09, 2019
9.300
9.400
9.300
9.355
5,517
+0.04(+0.48%)
May 08, 2019
9.587
9.638
9.300
9.310
2,946
+0.20(+2.20%)
May 07, 2019
10.00
10.00
9.080
9.110
12,371
-0.37(-3.90%)
May 06, 2019
9.410
9.670
9.410
9.480
13,075
+0.08(+0.85%)
May 03, 2019
9.590
9.720
9.392
9.400
14,500
-0.13(-1.36%)
May 02, 2019
9.630
9.785
9.260
9.530
12,062
-0.22(-2.26%)
May 01, 2019
9.850
10.08
9.572
9.750
21,992
-0.05(-0.51%)
Apr 30, 2019
9.970
10.03
9.750
9.800
4,765
-0.08(-0.81%)
Apr 29, 2019
9.990
10.50
9.845
9.880
9,161
-0.19(-1.89%)
Apr 26, 2019
9.990
10.24
9.900
10.07
7,100
+0.08(+0.80%)
Apr 25, 2019
10.00
10.51
9.900
9.990
8,841
-0.01(-0.10%)
Apr 24, 2019
10.04
10.80
9.900
10.00
56,678
+0.11(+1.11%)
Apr 23, 2019
9.770
10.05
9.770
9.890
5,400
+0.12(+1.23%)
Apr 22, 2019
9.770
10.12
9.707
9.770
13,036
-0.07(-0.71%)
Apr 18, 2019
9.530
9.840
9.520
9.840
16,800
+0.24(+2.50%)
Apr 17, 2019
10.15
10.15
9.530
9.600
48,620
-0.53(-5.23%)
Apr 16, 2019
9.909
10.14
9.909
10.13
3,505
+0.02(+0.20%)
Apr 15, 2019
10.04
10.11
9.900
10.11
35,978
+0.07(+0.70%)
Apr 12, 2019
10.05
10.15
10.00
10.04
7,700
-0.01(-0.10%)
Apr 11, 2019
9.930
10.05
9.750
10.05
12,401
+0.20(+2.03%)
Apr 10, 2019
9.980
10.08
9.540
9.850
52,290
-0.13(-1.30%)
Apr 09, 2019
10.19
10.44
9.950
9.980
38,073
-0.17(-1.67%)
Apr 08, 2019
10.69
10.69
10.13
10.15
36,912
-0.63(-5.84%)
Apr 05, 2019
10.70
10.90
10.55
10.78
20,800
+0.09(+0.84%)
Apr 04, 2019
10.26
10.70
10.26
10.69
30,849
+0.34(+3.29%)
Apr 03, 2019
10.52
10.67
10.32
10.35
43,929
-0.17(-1.62%)
Apr 02, 2019
11.00
11.00
10.09
10.52
91,883
-0.30(-2.77%)
Apr 01, 2019
12.25
12.34
10.22
10.82
443,478
-1.54(-12.46%)
Mar 29, 2019
9.600
13.11
9.520
12.36
1,281,500
+3.30(+36.42%)
Mar 28, 2019
8.060
9.360
8.060
9.060
57,420
+1.05(+13.11%)
Mar 27, 2019
8.050
8.248
7.960
8.010
9,532
+0.03(+0.38%)
Mar 26, 2019
8.100
8.100
7.910
7.980
10,869
-0.05(-0.62%)
Mar 25, 2019
8.050
8.090
7.800
8.030
12,059
+0.05(+0.63%)
Mar 22, 2019
8.100
8.170
7.870
7.980
7,300
-0.10(-1.24%)
Mar 21, 2019
7.920
8.278
7.920
8.080
12,170
+0.09(+1.13%)
Mar 20, 2019
7.700
7.990
7.700
7.990
8,155
+0.24(+3.10%)
Mar 19, 2019
8.260
8.300
7.750
7.750
11,607
-0.25(-3.12%)
Mar 18, 2019
8.260
8.260
7.890
8.000
10,180
+0.00(+0.00%)
Mar 15, 2019
8.130
8.260
7.965
8.000
21,900
-0.18(-2.20%)
Mar 14, 2019
8.180
8.185
8.150
8.180
1,595
+0.04(+0.49%)
Mar 13, 2019
8.110
8.290
8.050
8.140
8,726
-0.01(-0.12%)
Mar 12, 2019
8.160
8.350
8.045
8.150
15,841
-0.03(-0.37%)
Mar 11, 2019
8.200
8.200
8.100
8.180
3,078
-0.02(-0.24%)
Mar 08, 2019
7.860
8.200
7.740
8.200
22,200
+0.21(+2.63%)
Mar 07, 2019
7.419
7.990
7.419
7.990
28,442
+0.60(+8.12%)
Mar 06, 2019
7.410
7.420
7.350
7.390
18,725
+0.03(+0.41%)
Mar 05, 2019
7.500
7.500
7.360
7.360
7,034
+0.00(+0.00%)
Mar 04, 2019
7.470
7.570
7.350
7.360
11,914
-0.02(-0.27%)
Mar 01, 2019
7.410
7.600
7.330
7.380
16,400
-0.30(-3.91%)
Feb 28, 2019
7.360
7.680
7.360
7.680
16,157
+0.30(+4.07%)
Feb 27, 2019
7.330
7.429
7.310
7.380
8,781
-0.05(-0.67%)
Feb 26, 2019
7.260
7.510
7.263
7.430
2,326
-0.10(-1.33%)
Feb 25, 2019
7.530
7.610
7.380
7.530
6,899
+0.00(+0.00%)
Feb 22, 2019
7.650
7.650
7.520
7.530
4,300
-0.09(-1.18%)
Feb 21, 2019
7.730
7.730
7.550
7.620
19,762
+0.01(+0.13%)
Feb 20, 2019
7.700
7.730
7.600
7.610
5,113
-0.08(-1.04%)
Feb 19, 2019
7.670
7.702
7.600
7.690
5,953
-0.01(-0.13%)
Feb 15, 2019
7.690
7.720
7.600
7.700
14,400
+0.07(+0.92%)
Feb 14, 2019
7.640
7.800
7.600
7.630
34,722
-0.09(-1.17%)
Feb 13, 2019
7.850
7.910
7.670
7.720
3,125
-0.18(-2.28%)
Feb 12, 2019
7.810
7.900
7.600
7.900
126,267
+0.10(+1.28%)
Feb 11, 2019
7.830
7.880
7.800
7.800
2,716
-0.01(-0.13%)
Feb 08, 2019
7.770
7.880
7.750
7.810
5,600
+0.03(+0.39%)
Feb 07, 2019
7.760
7.780
7.534
7.780
25,824
+0.00(+0.00%)
Feb 06, 2019
7.980
8.019
7.360
7.780
28,309
-0.17(-2.14%)
Feb 05, 2019
7.890
7.980
7.810
7.950
2,133
-0.06(-0.75%)
Feb 04, 2019
7.870
8.010
7.758
8.010
1,553
+0.21(+2.69%)
Feb 01, 2019
7.910
7.920
7.710
7.800
31,200
-0.12(-1.52%)
Jan 31, 2019
8.200
8.960
7.650
7.920
65,631
+0.17(+2.21%)
Jan 30, 2019
7.630
7.749
7.620
7.749
4,613
-0.11(-1.42%)
Jan 29, 2019
7.780
7.900
7.750
7.861
5,596
+0.09(+1.17%)
Jan 28, 2019
7.960
7.990
7.600
7.770
31,237
-0.18(-2.26%)
Jan 25, 2019
8.060
8.085
7.850
7.950
1,900
+0.03(+0.38%)
Jan 24, 2019
7.870
8.110
7.836
7.920
6,173
+0.15(+1.93%)
Jan 23, 2019
7.980
8.040
7.700
7.770
7,018
-0.16(-2.02%)
Jan 22, 2019
8.251
8.341
7.910
7.930
11,758
-0.17(-2.10%)
Jan 18, 2019
8.200
8.310
8.050
8.100
4,000
-0.06(-0.74%)
Jan 17, 2019
8.250
8.250
7.960
8.160
42,756
+0.24(+3.03%)
Jan 16, 2019
8.130
8.280
7.900
7.920
7,475
-0.16(-1.98%)
Jan 15, 2019
8.600
8.600
8.050
8.080
4,400
-0.17(-2.06%)
Jan 14, 2019
8.190
8.600
7.990
8.250
21,185
+0.18(+2.23%)
Jan 11, 2019
7.920
8.070
7.920
8.070
2,000
+0.14(+1.77%)
Jan 10, 2019
7.940
7.990
7.900
7.930
3,329
-0.07(-0.88%)
Jan 09, 2019
8.180
8.290
7.750
8.000
18,345
-0.10(-1.23%)
Jan 08, 2019
7.920
8.140
7.910
8.100
7,738
+0.07(+0.87%)
Jan 07, 2019
8.110
8.110
7.810
8.030
5,827
-0.04(-0.50%)
Jan 04, 2019
8.140
8.170
7.810
8.070
14,800
+0.12(+1.51%)
Jan 03, 2019
7.680
8.140
7.600
7.950
22,194
+0.15(+1.92%)
Jan 02, 2019
7.420
8.170
6.750
7.800
48,766
+0.28(+3.72%)
Dec 31, 2018
7.850
8.440
7.510
7.520
33,300
-0.55(-6.82%)
Dec 28, 2018
8.000
8.220
7.760
8.070
17,800
-0.09(-1.10%)
Dec 27, 2018
8.500
8.650
7.900
8.160
12,264
-0.24(-2.86%)
Dec 26, 2018
8.290
8.720
8.290
8.400
7,644
-0.07(-0.83%)
Dec 24, 2018
8.670
8.940
8.120
8.470
9,800
-0.18(-2.08%)
Dec 21, 2018
9.580
9.630
8.650
8.650
33,800
-1.05(-10.82%)
Dec 20, 2018
9.800
9.860
9.390
9.700
18,883
-0.08(-0.82%)
Dec 19, 2018
9.620
9.953
8.710
9.780
61,483
+0.32(+3.38%)
Dec 18, 2018
9.157
9.475
8.972
9.460
21,469
+0.21(+2.27%)
Dec 17, 2018
9.000
9.250
8.716
9.250
24,565
+0.31(+3.47%)
Dec 14, 2018
8.580
9.000
8.580
8.940
33,100
+0.36(+4.20%)
Dec 13, 2018
8.440
8.607
8.320
8.580
11,707
-0.07(-0.81%)
Dec 12, 2018
8.090
8.680
7.900
8.650
39,593
+0.65(+8.13%)
Dec 11, 2018
7.870
8.350
7.297
8.000
55,842
+0.07(+0.88%)
Dec 10, 2018
7.990
8.380
7.300
7.930
15,131
-0.02(-0.25%)
Dec 07, 2018
8.010
8.300
7.950
7.950
23,400
-0.05(-0.62%)
Dec 06, 2018
8.130
8.200
8.000
8.000
27,795
-0.17(-2.08%)
Dec 04, 2018
8.580
8.580
8.010
8.170
13,500
-0.38(-4.44%)
Dec 03, 2018
8.410
8.550
8.250
8.550
17,021
+0.30(+3.64%)
Nov 30, 2018
8.610
8.750
8.210
8.250
63,900
-0.45(-5.17%)
Nov 29, 2018
8.940
9.140
8.420
8.700
38,744
-0.07(-0.80%)
Nov 28, 2018
8.850
9.179
8.710
8.770
5,053
-0.41(-4.47%)
Nov 27, 2018
9.380
9.933
9.010
9.180
34,347
-0.27(-2.86%)
Nov 26, 2018
9.240
9.480
8.920
9.450
6,418
+0.24(+2.61%)
Nov 23, 2018
9.450
9.450
8.870
9.210
3,700
-0.30(-3.15%)
Nov 21, 2018
9.510
9.510
9.510
0
+0.31(+3.37%)
Nov 20, 2018
8.770
9.200
8.500
9.200
15,837
+0.40(+4.55%)
Nov 19, 2018
9.480
9.480
8.370
8.800
19,060
-0.70(-7.37%)
Nov 16, 2018
9.420
9.500
8.950
9.500
11,100
-0.03(-0.31%)
Nov 15, 2018
9.350
9.530
9.000
9.530
18,409
+0.38(+4.15%)
Nov 14, 2018
8.840
9.290
8.840
9.150
12,320
+0.31(+3.50%)
Nov 13, 2018
8.930
8.990
8.670
8.841
17,295
-0.05(-0.58%)
Nov 12, 2018
8.950
8.950
8.800
8.892
8,778
+0.04(+0.48%)
Nov 09, 2018
8.940
9.150
8.850
8.850
5,600
-0.16(-1.78%)
Nov 08, 2018
9.330
9.330
9.000
9.010
7,332
-0.34(-3.64%)
Nov 07, 2018
9.540
9.540
9.020
9.350
15,910
+0.24(+2.63%)
Nov 06, 2018
9.420
9.580
9.110
9.110
17,841
-0.16(-1.73%)
Nov 05, 2018
9.260
9.880
9.200
9.270
23,584
+0.17(+1.87%)
Nov 02, 2018
9.720
9.920
8.770
9.100
22,800
-0.78(-7.89%)
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.