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
Loop Industries Inc
(NQ:
LOOP
)
2.800
-0.060 (-2.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 29, 2019
10.24
10.38
10.01
10.19
9,000
+0.02(+0.20%)
Nov 27, 2019
10.15
10.38
9.990
10.17
25,500
+0.11(+1.09%)
Nov 26, 2019
10.36
10.75
10.04
10.06
39,900
-0.29(-2.80%)
Nov 25, 2019
10.80
11.01
10.35
10.35
37,618
-0.45(-4.17%)
Nov 22, 2019
10.59
10.95
10.18
10.80
58,000
+0.31(+2.96%)
Nov 21, 2019
10.44
10.68
10.01
10.49
35,926
+0.08(+0.77%)
Nov 20, 2019
10.50
10.82
10.41
10.41
43,584
-0.12(-1.14%)
Nov 19, 2019
10.51
10.94
10.44
10.53
35,652
-0.05(-0.47%)
Nov 18, 2019
10.42
10.60
10.15
10.58
62,498
+0.16(+1.54%)
Nov 15, 2019
10.23
10.44
9.970
10.42
68,300
+0.21(+2.06%)
Nov 14, 2019
10.09
10.21
9.820
10.21
28,439
+0.17(+1.69%)
Nov 13, 2019
10.11
10.13
9.800
10.04
15,518
-0.11(-1.08%)
Nov 12, 2019
10.23
10.25
9.810
10.15
63,305
+0.00(+0.00%)
Nov 11, 2019
10.52
10.52
9.990
10.15
24,779
+0.08(+0.79%)
Nov 08, 2019
9.630
10.10
9.220
10.07
35,700
+0.44(+4.57%)
Nov 07, 2019
9.790
9.790
9.250
9.630
42,888
-0.19(-1.93%)
Nov 06, 2019
9.370
9.845
9.040
9.820
64,323
+0.46(+4.91%)
Nov 05, 2019
9.780
9.825
9.310
9.360
112,488
-0.48(-4.88%)
Nov 04, 2019
10.32
10.61
9.780
9.840
74,379
-0.45(-4.37%)
Nov 01, 2019
9.930
10.54
9.930
10.29
39,000
+0.34(+3.42%)
Oct 31, 2019
10.72
10.72
9.950
9.950
127,617
-0.77(-7.18%)
Oct 30, 2019
10.92
11.05
10.45
10.72
79,577
-0.21(-1.92%)
Oct 29, 2019
10.85
11.15
10.67
10.93
52,615
+0.09(+0.83%)
Oct 28, 2019
11.02
11.33
10.70
10.84
69,463
-0.10(-0.91%)
Oct 25, 2019
11.56
11.74
10.70
10.94
97,400
-0.54(-4.70%)
Oct 24, 2019
11.28
11.97
11.28
11.48
122,355
+0.19(+1.68%)
Oct 23, 2019
10.96
11.55
10.96
11.29
43,123
+0.38(+3.48%)
Oct 22, 2019
11.25
11.71
10.51
10.91
83,347
-0.34(-3.02%)
Oct 21, 2019
10.94
11.35
10.84
11.25
42,504
+0.35(+3.21%)
Oct 18, 2019
11.07
11.64
10.77
10.90
83,600
-0.16(-1.45%)
Oct 17, 2019
10.99
11.47
10.89
11.06
119,733
+0.23(+2.12%)
Oct 16, 2019
10.43
11.26
10.36
10.83
84,892
+0.37(+3.54%)
Oct 15, 2019
10.64
10.75
10.34
10.46
88,116
-0.20(-1.88%)
Oct 14, 2019
10.43
10.98
10.38
10.66
85,547
+0.40(+3.90%)
Oct 11, 2019
10.28
10.77
9.660
10.26
171,200
-0.13(-1.25%)
Oct 10, 2019
10.61
10.90
10.12
10.39
199,906
+0.09(+0.87%)
Oct 09, 2019
13.27
13.27
10.13
10.30
609,434
-2.48(-19.41%)
Oct 08, 2019
12.22
12.85
12.16
12.78
97,007
+0.49(+3.99%)
Oct 07, 2019
12.73
12.92
12.08
12.29
110,852
+0.00(+0.00%)
Oct 04, 2019
12.71
13.95
12.01
12.29
243,300
-0.43(-3.38%)
Oct 03, 2019
13.08
13.83
12.58
12.72
139,946
-0.51(-3.85%)
Oct 02, 2019
13.22
13.99
12.73
13.23
242,014
-0.16(-1.19%)
Oct 01, 2019
12.74
13.43
12.57
13.39
124,571
+0.57(+4.45%)
Sep 30, 2019
12.87
13.45
12.52
12.82
259,582
+0.06(+0.47%)
Sep 27, 2019
14.35
14.36
12.21
12.76
529,600
-1.42(-10.01%)
Sep 26, 2019
14.93
15.79
14.06
14.18
167,770
-0.57(-3.86%)
Sep 25, 2019
17.36
17.36
13.90
14.75
471,155
-2.75(-15.71%)
Sep 24, 2019
18.00
18.65
17.26
17.50
150,357
-0.48(-2.67%)
Sep 23, 2019
17.09
18.00
16.87
17.98
135,472
+0.72(+4.17%)
Sep 20, 2019
17.15
17.69
17.00
17.26
128,300
+0.12(+0.70%)
Sep 19, 2019
16.69
17.36
16.69
17.14
89,844
+0.47(+2.82%)
Sep 18, 2019
17.10
17.30
16.52
16.67
91,715
-0.41(-2.40%)
Sep 17, 2019
16.40
17.17
16.40
17.08
130,767
+0.93(+5.76%)
Sep 16, 2019
15.46
16.23
15.10
16.15
108,283
+0.70(+4.53%)
Sep 13, 2019
15.37
15.50
15.00
15.45
43,800
+0.16(+1.05%)
Sep 12, 2019
15.21
15.49
15.00
15.29
44,657
+0.21(+1.39%)
Sep 11, 2019
15.13
15.20
14.57
15.08
45,289
-0.10(-0.66%)
Sep 10, 2019
14.80
15.21
14.70
15.18
101,588
+0.61(+4.19%)
Sep 09, 2019
14.19
14.57
14.08
14.57
48,391
+0.48(+3.41%)
Sep 06, 2019
15.10
15.25
14.00
14.09
44,000
-1.07(-7.06%)
Sep 05, 2019
15.00
15.71
14.39
15.16
75,678
+0.17(+1.13%)
Sep 04, 2019
14.45
15.25
14.23
14.99
132,700
+0.54(+3.74%)
Sep 03, 2019
14.11
14.45
13.78
14.45
51,268
+0.30(+2.12%)
Aug 30, 2019
14.00
14.45
13.81
14.15
58,900
+0.14(+1.00%)
Aug 29, 2019
14.10
14.70
13.81
14.01
146,582
+0.01(+0.07%)
Aug 28, 2019
12.80
14.10
12.65
14.00
196,534
+1.08(+8.36%)
Aug 27, 2019
13.46
13.74
12.67
12.92
86,084
-0.48(-3.58%)
Aug 26, 2019
13.62
13.70
13.01
13.40
83,071
-0.20(-1.47%)
Aug 23, 2019
13.74
13.97
13.37
13.60
54,000
-0.09(-0.66%)
Aug 22, 2019
14.00
14.00
13.60
13.69
38,698
-0.31(-2.21%)
Aug 21, 2019
14.25
14.25
13.75
14.00
40,209
-0.10(-0.71%)
Aug 20, 2019
13.75
14.35
13.51
14.10
183,980
+0.37(+2.69%)
Aug 19, 2019
13.40
13.73
13.27
13.73
55,188
+0.47(+3.54%)
Aug 16, 2019
13.01
13.34
13.01
13.26
26,200
+0.26(+2.00%)
Aug 15, 2019
13.00
13.45
12.92
13.00
53,725
-0.10(-0.76%)
Aug 14, 2019
13.10
13.25
12.67
13.10
105,713
+0.11(+0.85%)
Aug 13, 2019
13.05
13.25
12.81
12.99
44,131
-0.07(-0.54%)
Aug 12, 2019
12.96
13.10
12.74
13.06
63,342
+0.16(+1.24%)
Aug 09, 2019
13.19
13.36
12.68
12.90
51,100
-0.29(-2.20%)
Aug 08, 2019
12.77
13.33
12.69
13.19
41,101
+0.36(+2.81%)
Aug 07, 2019
13.00
13.60
12.75
12.83
42,602
-0.17(-1.31%)
Aug 06, 2019
13.56
13.73
12.72
13.00
68,212
-0.66(-4.83%)
Aug 05, 2019
13.50
13.67
13.00
13.66
106,526
-0.08(-0.58%)
Aug 02, 2019
13.02
13.74
12.95
13.74
103,000
+0.88(+6.84%)
Aug 01, 2019
13.08
13.36
12.52
12.86
54,211
-0.14(-1.08%)
Jul 31, 2019
13.00
13.19
13.00
13.00
79,166
+0.12(+0.93%)
Jul 30, 2019
12.79
13.38
12.45
12.88
63,592
-0.06(-0.46%)
Jul 29, 2019
12.74
13.25
12.74
12.94
57,846
+0.31(+2.45%)
Jul 26, 2019
12.05
12.75
12.01
12.63
70,500
+0.43(+3.52%)
Jul 25, 2019
12.26
12.34
12.01
12.20
41,117
-0.06(-0.49%)
Jul 24, 2019
11.98
12.36
11.81
12.26
26,436
+0.26(+2.17%)
Jul 23, 2019
12.31
12.50
11.78
12.00
27,934
-0.22(-1.80%)
Jul 22, 2019
11.64
12.49
11.52
12.22
115,190
+0.58(+4.98%)
Jul 19, 2019
11.98
12.11
11.55
11.64
59,700
-0.45(-3.72%)
Jul 18, 2019
12.28
12.28
11.76
12.09
68,455
+0.02(+0.17%)
Jul 17, 2019
12.25
12.50
12.07
12.07
64,474
-0.29(-2.35%)
Jul 16, 2019
12.27
12.42
11.74
12.36
88,158
+0.17(+1.39%)
Jul 15, 2019
12.17
12.72
11.66
12.19
106,099
+0.07(+0.58%)
Jul 12, 2019
11.11
12.74
11.10
12.12
159,400
+1.12(+10.18%)
Jul 11, 2019
12.90
12.99
10.76
11.00
297,253
-2.13(-16.22%)
Jul 10, 2019
13.50
14.45
12.80
13.13
480,228
-0.21(-1.57%)
Jul 09, 2019
12.50
13.44
12.22
13.34
222,097
+1.13(+9.25%)
Jul 08, 2019
12.16
12.76
12.00
12.21
128,315
+0.05(+0.41%)
Jul 05, 2019
11.75
12.25
11.75
12.16
182,300
+0.41(+3.49%)
Jul 03, 2019
11.45
11.75
10.60
11.75
81,300
+0.55(+4.91%)
Jul 02, 2019
10.55
11.36
10.46
11.20
170,805
+0.70(+6.67%)
Jul 01, 2019
10.00
10.65
9.900
10.50
74,463
+0.61(+6.17%)
Jun 28, 2019
9.850
10.19
9.750
9.890
46,500
+0.04(+0.41%)
Jun 27, 2019
9.520
10.16
9.300
9.850
96,337
+0.35(+3.68%)
Jun 26, 2019
9.340
9.500
9.070
9.500
23,085
+0.18(+1.93%)
Jun 25, 2019
9.730
9.750
9.300
9.320
60,178
-0.41(-4.21%)
Jun 24, 2019
9.940
9.940
9.310
9.730
45,213
-0.26(-2.60%)
Jun 21, 2019
9.490
9.990
8.715
9.990
191,500
+0.64(+6.84%)
Jun 20, 2019
8.700
9.550
8.630
9.350
92,417
+0.72(+8.34%)
Jun 19, 2019
8.320
8.697
8.300
8.630
43,334
+0.34(+4.10%)
Jun 18, 2019
8.320
8.340
8.130
8.290
33,899
-0.03(-0.36%)
Jun 17, 2019
8.070
8.350
7.865
8.320
45,470
+0.22(+2.72%)
Jun 14, 2019
9.000
9.000
7.940
8.100
63,300
-0.87(-9.70%)
Jun 13, 2019
8.750
8.990
8.510
8.970
47,526
+0.26(+2.99%)
Jun 12, 2019
8.720
8.720
8.450
8.710
28,997
-0.03(-0.34%)
Jun 11, 2019
8.840
8.876
8.610
8.740
32,728
-0.04(-0.46%)
Jun 10, 2019
8.600
8.820
8.488
8.780
113,564
+0.23(+2.69%)
Jun 07, 2019
8.270
8.850
8.200
8.550
115,500
+0.30(+3.64%)
Jun 06, 2019
8.270
8.290
8.120
8.250
13,796
-0.10(-1.20%)
Jun 05, 2019
8.060
8.350
7.850
8.350
18,717
+0.24(+2.96%)
Jun 04, 2019
8.400
8.400
7.900
8.110
75,172
-0.22(-2.64%)
Jun 03, 2019
8.740
8.740
7.750
8.330
87,003
-0.12(-1.42%)
May 31, 2019
8.200
8.490
7.670
8.450
82,700
+0.40(+4.97%)
May 30, 2019
8.000
8.380
7.770
8.050
199,548
+0.49(+6.48%)
May 29, 2019
7.810
7.810
7.240
7.560
50,871
-0.18(-2.33%)
May 28, 2019
7.850
7.850
7.250
7.740
101,242
+0.39(+5.31%)
May 24, 2019
6.820
7.360
6.510
7.350
38,200
+0.58(+8.57%)
May 23, 2019
6.940
6.940
6.331
6.770
52,893
-0.22(-3.15%)
May 22, 2019
7.200
7.360
6.700
6.990
22,067
-0.19(-2.65%)
May 21, 2019
6.820
7.180
6.805
7.180
43,137
+0.39(+5.74%)
May 20, 2019
6.960
7.310
6.685
6.790
46,539
-0.19(-2.72%)
May 17, 2019
7.170
7.220
6.720
6.980
52,600
-0.14(-1.97%)
May 16, 2019
6.990
7.120
6.700
7.120
22,611
+0.29(+4.25%)
May 15, 2019
7.240
7.240
6.800
6.830
44,208
-0.41(-5.66%)
May 14, 2019
7.400
7.440
7.040
7.240
34,221
-0.11(-1.50%)
May 13, 2019
7.000
7.490
6.900
7.350
98,939
+0.35(+5.00%)
May 10, 2019
6.850
7.340
6.720
7.000
64,900
+0.20(+2.94%)
May 09, 2019
6.850
7.305
6.510
6.800
75,847
-0.10(-1.45%)
May 08, 2019
7.010
7.020
6.680
6.900
72,722
-0.30(-4.17%)
May 07, 2019
6.800
7.290
6.690
7.200
72,035
+0.31(+4.50%)
May 06, 2019
6.510
6.930
6.510
6.890
66,343
+0.24(+3.61%)
May 03, 2019
6.660
6.970
6.520
6.650
58,900
+0.02(+0.30%)
May 02, 2019
7.000
7.260
6.610
6.630
123,505
-0.37(-5.29%)
May 01, 2019
7.050
7.200
7.000
7.000
73,483
-0.08(-1.13%)
Apr 30, 2019
7.100
7.390
7.000
7.080
57,640
+0.01(+0.14%)
Apr 29, 2019
7.200
7.370
7.060
7.070
42,944
-0.13(-1.81%)
Apr 26, 2019
7.340
7.480
7.140
7.200
23,200
+0.07(+0.98%)
Apr 25, 2019
7.400
7.650
7.110
7.130
42,535
-0.37(-4.93%)
Apr 24, 2019
7.460
7.850
7.350
7.500
39,914
-0.08(-1.06%)
Apr 23, 2019
7.800
7.860
7.420
7.580
62,481
-0.16(-2.07%)
Apr 22, 2019
7.500
8.050
7.340
7.740
58,470
+0.40(+5.45%)
Apr 18, 2019
7.400
7.525
7.203
7.340
38,300
+0.04(+0.55%)
Apr 17, 2019
7.530
7.540
7.229
7.300
26,954
-0.25(-3.31%)
Apr 16, 2019
7.680
7.746
7.440
7.550
37,779
+0.07(+0.94%)
Apr 15, 2019
7.390
7.990
7.390
7.480
144,767
+0.22(+3.03%)
Apr 12, 2019
7.120
7.480
7.000
7.260
95,500
+0.12(+1.68%)
Apr 11, 2019
7.300
7.370
7.003
7.140
63,037
-0.06(-0.83%)
Apr 10, 2019
7.503
7.503
7.000
7.200
63,478
-0.22(-2.96%)
Apr 09, 2019
7.690
7.750
7.400
7.420
28,591
-0.27(-3.51%)
Apr 08, 2019
7.630
7.776
7.610
7.690
47,847
+0.26(+3.50%)
Apr 05, 2019
7.570
7.740
7.351
7.430
70,800
-0.04(-0.54%)
Apr 04, 2019
7.560
7.770
7.350
7.470
90,582
-0.05(-0.66%)
Apr 03, 2019
7.830
7.990
7.510
7.520
99,932
-0.24(-3.09%)
Apr 02, 2019
7.990
8.190
7.680
7.760
52,149
-0.17(-2.14%)
Apr 01, 2019
7.960
8.000
7.700
7.930
56,299
+0.01(+0.13%)
Mar 29, 2019
8.090
8.420
7.762
7.920
62,600
-0.25(-3.06%)
Mar 28, 2019
8.250
8.390
8.040
8.170
45,699
+0.11(+1.36%)
Mar 27, 2019
8.160
8.350
8.000
8.060
80,473
-0.22(-2.66%)
Mar 26, 2019
8.450
8.505
8.260
8.280
22,745
-0.15(-1.78%)
Mar 25, 2019
8.500
8.604
8.110
8.430
30,248
-0.04(-0.47%)
Mar 22, 2019
8.660
8.828
8.030
8.470
68,800
-0.18(-2.08%)
Mar 21, 2019
8.920
8.920
8.282
8.650
114,544
-0.24(-2.75%)
Mar 20, 2019
9.330
9.364
8.810
8.895
65,871
-0.41(-4.35%)
Mar 19, 2019
9.330
9.390
9.180
9.300
33,923
-0.01(-0.11%)
Mar 18, 2019
9.490
9.528
9.210
9.310
29,530
-0.22(-2.31%)
Mar 15, 2019
9.250
9.530
9.040
9.530
99,800
+0.29(+3.14%)
Mar 14, 2019
9.220
9.285
9.110
9.240
56,715
-0.03(-0.32%)
Mar 13, 2019
9.150
9.440
9.150
9.270
48,687
+0.14(+1.53%)
Mar 12, 2019
9.080
9.758
9.080
9.130
35,581
+0.04(+0.44%)
Mar 11, 2019
9.620
9.650
9.053
9.090
37,251
-0.41(-4.32%)
Mar 08, 2019
9.370
9.500
9.200
9.500
33,000
+0.25(+2.70%)
Mar 07, 2019
9.630
9.630
9.210
9.250
78,503
-0.30(-3.14%)
Mar 06, 2019
9.850
9.850
9.470
9.550
20,497
-0.18(-1.85%)
Mar 05, 2019
9.960
9.990
9.650
9.730
16,178
-0.23(-2.31%)
Mar 04, 2019
9.830
10.00
9.547
9.960
53,382
+0.17(+1.74%)
Mar 01, 2019
9.790
9.980
9.410
9.790
51,700
+0.10(+1.03%)
Feb 28, 2019
10.06
10.06
9.565
9.690
95,779
-0.11(-1.12%)
Feb 27, 2019
11.54
11.72
9.330
9.800
210,082
-1.74(-15.08%)
Feb 26, 2019
11.75
12.00
11.53
11.54
41,952
-0.26(-2.20%)
Feb 25, 2019
12.05
12.05
11.75
11.80
50,132
-0.15(-1.26%)
Feb 22, 2019
12.15
12.22
11.95
11.95
61,200
-0.22(-1.81%)
Feb 21, 2019
12.05
12.21
11.99
12.17
35,143
+0.26(+2.18%)
Feb 20, 2019
11.90
12.25
11.76
11.91
54,156
+0.11(+0.93%)
Feb 19, 2019
11.75
11.92
11.67
11.80
35,921
-0.02(-0.17%)
Feb 15, 2019
12.00
12.00
11.57
11.82
45,300
-0.13(-1.09%)
Feb 14, 2019
11.03
12.45
10.86
11.95
84,198
+1.07(+9.83%)
Feb 13, 2019
10.60
11.15
10.44
10.88
47,912
+0.46(+4.41%)
Feb 12, 2019
10.84
10.85
10.40
10.42
34,666
+0.10(+0.97%)
Feb 11, 2019
10.65
10.85
10.30
10.32
30,277
-0.22(-2.09%)
Feb 08, 2019
10.25
10.65
10.12
10.54
21,200
+0.29(+2.83%)
Feb 07, 2019
9.960
10.25
9.860
10.25
18,239
+0.19(+1.89%)
Feb 06, 2019
10.25
10.39
10.00
10.06
67,779
-0.08(-0.79%)
Feb 05, 2019
9.630
10.41
9.550
10.14
93,130
+0.62(+6.51%)
Feb 04, 2019
8.990
10.000
8.844
9.520
41,189
+0.59(+6.61%)
Feb 01, 2019
8.730
9.000
8.730
8.930
49,100
+0.20(+2.29%)
Jan 31, 2019
8.750
8.750
8.670
8.730
101,869
+0.05(+0.58%)
Jan 30, 2019
8.660
8.797
8.650
8.680
18,792
-0.04(-0.40%)
Jan 29, 2019
8.750
8.774
8.600
8.715
24,252
+0.02(+0.17%)
Jan 28, 2019
8.750
8.771
8.630
8.700
23,059
+0.05(+0.58%)
Jan 25, 2019
8.740
8.850
8.600
8.650
36,800
+0.05(+0.58%)
Jan 24, 2019
8.750
8.796
8.590
8.600
14,017
-0.10(-1.15%)
Jan 23, 2019
8.840
8.880
8.620
8.700
17,814
+0.00(+0.00%)
Jan 22, 2019
8.560
8.800
8.500
8.700
32,168
-0.05(-0.57%)
Jan 18, 2019
8.850
8.850
8.510
8.750
14,800
-0.01(-0.11%)
Jan 17, 2019
8.890
9.130
8.580
8.760
53,020
-0.08(-0.90%)
Jan 16, 2019
9.020
9.430
8.450
8.840
73,717
+0.00(+0.00%)
Jan 15, 2019
8.880
8.880
8.600
8.840
18,983
+0.04(+0.45%)
Jan 14, 2019
9.310
9.600
8.630
8.800
40,346
-0.68(-7.17%)
Jan 11, 2019
10.12
10.28
9.220
9.480
125,400
-0.77(-7.51%)
Jan 10, 2019
9.960
10.40
9.900
10.25
111,271
+0.40(+4.06%)
Jan 09, 2019
10.00
10.14
9.770
9.850
75,895
-0.13(-1.30%)
Jan 08, 2019
10.00
10.00
9.720
9.980
42,573
+0.36(+3.74%)
Jan 07, 2019
9.500
10.000
9.400
9.620
105,859
+0.23(+2.45%)
Jan 04, 2019
9.000
9.500
8.810
9.390
44,800
+0.47(+5.27%)
Jan 03, 2019
8.110
9.490
8.110
8.920
65,138
+0.68(+8.25%)
Jan 02, 2019
7.610
8.339
7.610
8.240
27,154
+0.47(+6.05%)
Dec 31, 2018
7.990
8.000
7.770
7.770
28,000
+0.04(+0.52%)
Dec 28, 2018
8.000
8.000
7.630
7.730
22,500
+0.02(+0.26%)
Dec 27, 2018
7.310
7.800
7.020
7.710
40,142
+0.43(+5.91%)
Dec 26, 2018
8.100
8.100
7.270
7.280
80,820
-0.71(-8.89%)
Dec 24, 2018
8.400
8.500
7.800
7.990
31,800
-0.21(-2.56%)
Dec 21, 2018
7.700
8.200
7.700
8.200
105,600
+0.51(+6.63%)
Dec 20, 2018
8.070
8.200
7.610
7.690
49,652
-0.31(-3.87%)
Dec 19, 2018
7.620
8.190
7.620
8.000
64,435
+0.39(+5.12%)
Dec 18, 2018
8.090
8.090
7.610
7.610
41,714
-0.25(-3.18%)
Dec 17, 2018
8.250
8.250
7.690
7.860
50,460
+0.07(+0.90%)
Dec 14, 2018
8.130
8.900
7.610
7.790
62,600
-0.22(-2.75%)
Dec 13, 2018
7.310
8.190
7.200
8.010
199,874
+0.99(+14.10%)
Dec 12, 2018
6.710
7.500
5.690
7.020
241,964
+0.39(+5.88%)
Dec 11, 2018
7.440
7.460
6.520
6.630
110,596
-0.71(-9.67%)
Dec 10, 2018
7.400
7.460
7.280
7.340
55,632
-0.21(-2.78%)
Dec 07, 2018
8.280
8.295
7.410
7.550
38,600
-0.57(-7.02%)
Dec 06, 2018
7.570
8.250
7.570
8.120
26,582
+0.50(+6.56%)
Dec 04, 2018
8.100
8.100
7.410
7.620
38,800
-0.37(-4.63%)
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.