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
Hudson Tech Inc
(NQ:
HDSN
)
9.390
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 30, 2018
1.080
1.110
1.050
1.090
205,200
+0.01(+0.93%)
Nov 29, 2018
1.060
1.120
1.060
1.080
275,971
+0.01(+0.93%)
Nov 28, 2018
1.070
1.125
1.040
1.070
298,831
-0.01(-0.93%)
Nov 27, 2018
1.080
1.130
1.045
1.080
226,694
-0.01(-0.92%)
Nov 26, 2018
1.140
1.140
1.070
1.090
107,367
-0.03(-2.68%)
Nov 23, 2018
1.050
1.145
0.9840
1.120
34,300
+0.04(+3.70%)
Nov 21, 2018
1.080
1.080
1.080
0
+0.01(+0.93%)
Nov 20, 2018
1.060
1.105
1.000
1.070
150,546
-0.01(-0.93%)
Nov 19, 2018
0.9800
1.100
0.9500
1.080
174,255
+0.10(+9.64%)
Nov 16, 2018
1.090
1.090
0.9700
0.9850
437,100
-0.11(-9.63%)
Nov 15, 2018
1.060
1.170
1.000
1.090
447,733
+0.03(+2.83%)
Nov 14, 2018
0.9600
1.100
0.9390
1.060
563,431
+0.10(+10.42%)
Nov 13, 2018
0.7400
1.040
0.7352
0.9600
710,805
+0.24(+33.33%)
Nov 12, 2018
1.000
1.000
0.7000
0.7200
1,106,019
-0.49(-40.50%)
Nov 09, 2018
1.230
1.280
1.170
1.210
281,800
-0.02(-1.63%)
Nov 08, 2018
1.250
1.270
1.180
1.230
200,754
-0.01(-0.81%)
Nov 07, 2018
1.210
1.240
1.110
1.240
392,329
+0.04(+3.33%)
Nov 06, 2018
1.070
1.280
1.050
1.200
600,782
+0.14(+13.21%)
Nov 05, 2018
1.030
1.150
0.9340
1.060
418,960
+0.04(+3.92%)
Nov 02, 2018
0.9000
1.070
0.8500
1.020
419,000
+0.11(+11.95%)
Nov 01, 2018
0.8300
0.9300
0.8300
0.9111
332,999
+0.08(+9.94%)
Oct 31, 2018
0.8307
0.8890
0.8141
0.8287
277,045
-0.01(-1.25%)
Oct 30, 2018
0.8060
0.9300
0.7600
0.8392
296,833
+0.00(+0.39%)
Oct 29, 2018
0.7700
0.8993
0.7500
0.8359
204,048
+0.08(+9.99%)
Oct 26, 2018
0.7800
0.7800
0.7300
0.7600
211,900
-0.03(-3.86%)
Oct 25, 2018
0.8505
0.9399
0.7820
0.7905
204,068
-0.05(-5.90%)
Oct 24, 2018
0.8110
0.9500
0.8110
0.8401
213,399
-0.09(-9.67%)
Oct 23, 2018
0.8198
0.9300
0.8101
0.9300
417,649
+0.10(+12.29%)
Oct 22, 2018
0.8500
0.8800
0.8100
0.8282
175,546
-0.01(-0.93%)
Oct 19, 2018
0.8030
0.8880
0.7750
0.8360
251,800
+0.03(+4.11%)
Oct 18, 2018
0.8500
0.8623
0.7327
0.8030
574,472
-0.04(-4.53%)
Oct 17, 2018
0.8600
0.8979
0.8400
0.8411
970,965
+0.00(+0.13%)
Oct 16, 2018
1.170
1.170
0.8400
0.8400
1,928,562
-0.39(-31.71%)
Oct 15, 2018
1.040
1.260
1.020
1.230
1,085,969
+0.18(+17.14%)
Oct 12, 2018
1.040
1.100
1.030
1.050
299,400
+0.03(+2.94%)
Oct 11, 2018
1.110
1.130
1.000
1.020
488,701
-0.10(-8.93%)
Oct 10, 2018
1.150
1.200
1.100
1.120
332,813
-0.03(-2.61%)
Oct 09, 2018
1.260
1.265
1.110
1.150
408,642
-0.12(-9.45%)
Oct 08, 2018
1.160
1.340
1.160
1.270
784,160
+0.10(+8.55%)
Oct 05, 2018
1.200
1.240
1.130
1.170
268,900
-0.03(-2.50%)
Oct 04, 2018
1.160
1.230
1.135
1.200
372,645
+0.05(+4.35%)
Oct 03, 2018
1.160
1.200
1.140
1.150
391,052
-0.01(-0.86%)
Oct 02, 2018
1.260
1.260
1.160
1.160
447,647
-0.11(-8.66%)
Oct 01, 2018
1.290
1.300
1.250
1.270
210,961
-0.01(-0.78%)
Sep 28, 2018
1.290
1.300
1.260
1.280
178,000
-0.01(-0.78%)
Sep 27, 2018
1.290
1.310
1.280
1.290
293,635
-0.01(-0.77%)
Sep 26, 2018
1.390
1.400
1.250
1.300
425,875
-0.08(-5.80%)
Sep 25, 2018
1.400
1.430
1.370
1.380
383,959
-0.02(-1.43%)
Sep 24, 2018
1.330
1.440
1.280
1.400
268,262
+0.06(+4.48%)
Sep 21, 2018
1.300
1.400
1.300
1.340
310,000
+0.03(+2.29%)
Sep 20, 2018
1.420
1.470
1.280
1.310
334,583
-0.11(-7.75%)
Sep 19, 2018
1.320
1.470
1.220
1.420
709,851
+0.12(+9.23%)
Sep 18, 2018
1.310
1.330
1.220
1.300
554,835
-0.02(-1.52%)
Sep 17, 2018
1.400
1.400
1.320
1.320
288,296
-0.07(-5.04%)
Sep 14, 2018
1.410
1.420
1.390
1.390
280,900
-0.01(-0.71%)
Sep 13, 2018
1.540
1.540
1.385
1.400
725,777
-0.14(-9.09%)
Sep 12, 2018
1.520
1.615
1.500
1.540
580,961
+0.01(+0.65%)
Sep 11, 2018
1.720
1.720
1.530
1.530
929,315
-0.18(-10.53%)
Sep 10, 2018
1.780
1.820
1.710
1.710
311,801
-0.07(-3.93%)
Sep 07, 2018
1.790
1.800
1.750
1.780
145,300
+0.00(+0.00%)
Sep 06, 2018
1.820
1.900
1.780
1.780
236,600
-0.06(-3.26%)
Sep 05, 2018
1.850
1.881
1.790
1.840
153,492
+0.00(+0.00%)
Sep 04, 2018
1.860
1.930
1.790
1.840
244,532
-0.03(-1.60%)
Aug 31, 2018
1.870
1.870
1.870
0
+0.06(+3.31%)
Aug 30, 2018
1.740
1.840
1.690
1.810
260,211
+0.06(+3.43%)
Aug 29, 2018
1.750
1.780
1.710
1.750
121,731
+0.01(+0.57%)
Aug 28, 2018
1.710
1.771
1.710
1.740
128,255
+0.03(+1.75%)
Aug 27, 2018
1.800
1.810
1.700
1.710
203,702
-0.08(-4.47%)
Aug 24, 2018
1.760
1.810
1.760
1.790
373,700
+0.03(+1.70%)
Aug 23, 2018
1.730
1.780
1.705
1.760
354,407
+0.04(+2.33%)
Aug 22, 2018
1.790
1.790
1.670
1.720
486,580
-0.06(-3.37%)
Aug 21, 2018
1.730
1.840
1.724
1.780
503,641
+0.05(+2.89%)
Aug 20, 2018
1.760
1.780
1.710
1.730
320,328
-0.03(-1.70%)
Aug 17, 2018
1.750
1.820
1.740
1.760
396,200
+0.01(+0.57%)
Aug 16, 2018
1.830
1.870
1.740
1.750
717,391
-0.08(-4.37%)
Aug 15, 2018
1.860
1.880
1.780
1.830
346,285
-0.05(-2.66%)
Aug 14, 2018
1.890
1.960
1.800
1.880
238,336
+0.01(+0.53%)
Aug 13, 2018
1.820
2.000
1.820
1.870
481,880
+0.04(+2.19%)
Aug 10, 2018
1.900
1.920
1.800
1.830
1,256,800
-0.04(-2.14%)
Aug 09, 2018
1.600
2.159
1.580
1.870
2,158,473
+0.10(+5.65%)
Aug 08, 2018
1.830
1.850
1.710
1.770
501,259
-0.07(-3.80%)
Aug 07, 2018
1.910
1.970
1.820
1.840
304,606
-0.07(-3.66%)
Aug 06, 2018
1.880
1.940
1.860
1.910
336,463
+0.03(+1.60%)
Aug 03, 2018
1.900
1.940
1.850
1.880
318,100
-0.01(-0.53%)
Aug 02, 2018
1.870
1.945
1.815
1.890
432,880
+0.00(+0.00%)
Aug 01, 2018
1.830
1.900
1.810
1.890
329,178
+0.07(+3.85%)
Jul 31, 2018
1.730
1.870
1.724
1.820
362,761
+0.08(+4.60%)
Jul 30, 2018
1.710
1.780
1.660
1.740
333,050
+0.03(+1.75%)
Jul 27, 2018
1.750
1.785
1.710
1.710
238,200
-0.05(-2.84%)
Jul 26, 2018
1.780
1.800
1.720
1.760
240,908
-0.02(-1.12%)
Jul 25, 2018
1.740
1.780
1.660
1.780
580,495
+0.04(+2.30%)
Jul 24, 2018
1.840
1.840
1.730
1.740
579,008
-0.10(-5.43%)
Jul 23, 2018
1.910
1.910
1.720
1.840
884,039
-0.05(-2.65%)
Jul 20, 2018
1.820
1.930
1.755
1.890
1,389,232
+0.05(+2.72%)
Jul 19, 2018
2.100
2.100
1.840
1.840
1,277,515
-0.27(-12.80%)
Jul 18, 2018
2.100
2.170
2.090
2.110
180,873
+0.00(+0.00%)
Jul 17, 2018
2.120
2.140
2.090
2.110
260,908
-0.02(-0.94%)
Jul 16, 2018
2.160
2.175
2.120
2.130
283,399
-0.03(-1.39%)
Jul 13, 2018
2.180
2.220
2.145
2.160
231,957
-0.02(-0.92%)
Jul 12, 2018
2.170
2.210
2.120
2.180
577,178
+0.02(+0.93%)
Jul 11, 2018
2.350
2.350
2.140
2.160
512,794
-0.21(-8.86%)
Jul 10, 2018
2.160
2.390
2.160
2.370
706,489
+0.20(+9.22%)
Jul 09, 2018
2.180
2.195
2.150
2.170
281,184
+0.00(+0.00%)
Jul 06, 2018
2.060
2.180
2.060
2.170
419,395
+0.10(+4.83%)
Jul 05, 2018
2.100
2.100
2.030
2.070
287,020
-0.03(-1.43%)
Jul 03, 2018
2.100
2.100
2.100
0
+0.04(+1.94%)
Jul 02, 2018
2.010
2.060
1.980
2.060
333,257
+0.05(+2.49%)
Jun 29, 2018
1.960
2.020
1.960
2.010
552,874
+0.05(+2.55%)
Jun 28, 2018
2.100
2.100
1.930
1.960
918,025
-0.15(-7.11%)
Jun 27, 2018
2.250
2.250
2.100
2.110
854,606
-0.13(-5.80%)
Jun 26, 2018
2.220
2.270
2.220
2.240
472,309
+0.03(+1.36%)
Jun 25, 2018
2.210
2.275
2.180
2.210
571,987
+0.01(+0.45%)
Jun 22, 2018
2.280
2.300
2.190
2.200
4,491,884
-0.09(-3.93%)
Jun 21, 2018
2.350
2.390
2.270
2.290
553,098
-0.06(-2.55%)
Jun 20, 2018
2.390
2.500
2.330
2.350
821,551
-0.02(-0.84%)
Jun 19, 2018
2.280
2.395
2.230
2.370
418,661
+0.08(+3.49%)
Jun 18, 2018
2.170
2.335
2.160
2.290
588,084
+0.10(+4.57%)
Jun 15, 2018
2.280
2.150
2.190
548,645
-0.09(-3.95%)
Jun 14, 2018
2.290
2.360
2.220
2.280
658,114
-0.01(-0.44%)
Jun 13, 2018
2.280
2.310
2.210
2.290
1,306,921
+0.00(+0.00%)
Jun 12, 2018
2.370
2.380
2.272
2.290
537,603
-0.08(-3.38%)
Jun 11, 2018
2.320
2.439
2.320
2.370
775,597
+0.06(+2.60%)
Jun 08, 2018
2.400
2.405
2.240
2.310
722,315
-0.07(-2.94%)
Jun 07, 2018
2.400
2.465
2.340
2.380
857,310
+0.02(+0.85%)
Jun 06, 2018
2.250
2.439
2.201
2.360
1,601,616
+0.11(+4.89%)
Jun 05, 2018
2.150
2.255
2.150
2.250
1,054,128
+0.11(+5.14%)
Jun 04, 2018
2.100
2.163
2.080
2.140
830,580
+0.04(+1.90%)
Jun 01, 2018
2.220
2.230
2.080
2.100
958,949
-0.10(-4.55%)
May 31, 2018
2.250
2.290
2.160
2.200
1,008,282
-0.07(-3.08%)
May 30, 2018
2.400
2.440
2.220
2.270
823,905
-0.13(-5.42%)
May 29, 2018
2.510
2.586
2.310
2.400
523,816
-0.11(-4.38%)
May 25, 2018
2.510
2.510
2.510
0
-0.10(-3.83%)
May 24, 2018
2.250
2.730
2.240
2.610
2,803,827
+0.44(+20.28%)
May 23, 2018
2.220
2.260
2.054
2.170
776,191
-0.07(-3.13%)
May 22, 2018
2.320
2.320
2.200
2.240
671,362
-0.06(-2.61%)
May 21, 2018
2.490
2.500
2.270
2.300
825,703
-0.19(-7.63%)
May 18, 2018
2.560
2.570
2.480
2.490
470,748
-0.06(-2.35%)
May 17, 2018
2.540
2.580
2.451
2.550
825,577
+0.03(+1.19%)
May 16, 2018
2.520
2.560
2.500
2.520
496,732
+0.00(+0.00%)
May 15, 2018
2.610
2.610
2.500
2.520
718,542
-0.09(-3.45%)
May 14, 2018
2.600
2.750
2.590
2.610
965,426
-0.02(-0.57%)
May 11, 2018
3.020
3.020
2.560
2.625
1,937,188
-0.44(-14.50%)
May 10, 2018
3.270
3.300
2.710
3.070
5,079,607
-1.03(-25.12%)
May 09, 2018
4.180
4.190
4.050
4.100
512,537
-0.06(-1.44%)
May 08, 2018
3.980
4.190
3.980
4.160
255,669
+0.15(+3.74%)
May 07, 2018
4.000
4.030
3.910
4.010
307,399
+0.05(+1.26%)
May 04, 2018
3.770
4.030
3.680
3.960
515,848
+0.18(+4.76%)
May 03, 2018
3.960
4.000
3.650
3.780
702,245
-0.21(-5.26%)
May 02, 2018
4.400
4.400
3.950
3.990
686,002
-0.47(-10.54%)
May 01, 2018
4.360
4.490
4.210
4.460
473,554
+0.08(+1.83%)
Apr 30, 2018
4.470
4.540
4.350
4.380
256,020
-0.10(-2.23%)
Apr 27, 2018
4.340
4.500
4.330
4.480
206,509
+0.15(+3.46%)
Apr 26, 2018
4.360
4.410
4.250
4.330
233,763
-0.03(-0.69%)
Apr 25, 2018
4.240
4.400
4.180
4.360
183,659
+0.11(+2.59%)
Apr 24, 2018
4.310
4.320
4.150
4.250
271,739
-0.04(-0.93%)
Apr 23, 2018
4.380
4.410
4.260
4.290
306,749
-0.09(-2.05%)
Apr 20, 2018
4.560
4.590
4.360
4.380
318,916
-0.20(-4.37%)
Apr 19, 2018
4.490
4.600
4.490
4.580
248,393
+0.08(+1.78%)
Apr 18, 2018
4.520
4.580
4.450
4.500
317,215
+0.09(+2.04%)
Apr 17, 2018
4.360
4.460
4.280
4.410
336,891
+0.05(+1.15%)
Apr 16, 2018
4.450
4.450
4.330
4.360
286,116
-0.06(-1.36%)
Apr 13, 2018
4.490
4.490
4.390
4.420
238,137
-0.07(-1.56%)
Apr 12, 2018
4.540
4.540
4.460
4.490
222,231
-0.03(-0.66%)
Apr 11, 2018
4.530
4.565
4.430
4.520
237,469
-0.03(-0.66%)
Apr 10, 2018
4.720
4.750
4.490
4.550
251,593
-0.14(-2.99%)
Apr 09, 2018
4.690
4.770
4.600
4.690
250,143
+0.02(+0.43%)
Apr 06, 2018
4.880
4.940
4.640
4.670
412,026
-0.22(-4.50%)
Apr 05, 2018
4.880
4.940
4.830
4.890
438,689
+0.03(+0.62%)
Apr 04, 2018
4.660
4.880
4.630
4.860
277,705
+0.16(+3.40%)
Apr 03, 2018
4.790
4.870
4.680
4.700
198,066
-0.09(-1.88%)
Apr 02, 2018
4.930
4.970
4.760
4.790
231,242
-0.15(-3.04%)
Mar 29, 2018
4.940
4.940
4.940
0
+0.03(+0.61%)
Mar 28, 2018
4.540
4.990
4.470
4.910
546,635
+0.39(+8.63%)
Mar 27, 2018
4.440
4.530
4.430
4.520
399,720
+0.09(+2.03%)
Mar 26, 2018
4.590
4.640
4.395
4.430
665,955
-0.16(-3.49%)
Mar 23, 2018
4.690
4.690
4.570
4.590
482,271
-0.10(-2.13%)
Mar 22, 2018
4.880
4.930
4.680
4.690
513,830
-0.20(-4.09%)
Mar 21, 2018
4.950
4.992
4.860
4.890
456,161
-0.05(-1.01%)
Mar 20, 2018
4.980
5.030
4.880
4.940
467,644
-0.05(-1.00%)
Mar 19, 2018
5.400
5.430
4.910
4.990
1,505,520
-0.41(-7.59%)
Mar 16, 2018
5.470
5.500
5.350
5.400
619,654
-0.08(-1.46%)
Mar 15, 2018
5.470
5.540
5.380
5.480
403,406
+0.01(+0.18%)
Mar 14, 2018
5.500
5.530
5.460
5.470
376,708
-0.02(-0.36%)
Mar 13, 2018
5.500
5.550
5.440
5.490
329,549
+0.01(+0.18%)
Mar 12, 2018
5.430
5.540
5.400
5.480
618,074
+0.05(+0.83%)
Mar 09, 2018
5.580
5.610
5.400
5.435
775,594
-0.12(-2.25%)
Mar 08, 2018
5.620
5.800
5.368
5.560
1,862,228
-0.61(-9.89%)
Mar 07, 2018
6.160
6.260
6.070
6.170
435,925
+0.02(+0.33%)
Mar 06, 2018
6.330
6.330
6.070
6.150
349,342
-0.19(-3.00%)
Mar 05, 2018
6.210
6.380
5.810
6.340
215,654
+0.13(+2.09%)
Mar 02, 2018
5.980
6.260
5.940
6.210
203,780
+0.19(+3.16%)
Mar 01, 2018
6.110
6.130
5.940
6.020
173,177
-0.08(-1.31%)
Feb 28, 2018
6.070
6.210
6.050
6.100
259,434
+0.03(+0.49%)
Feb 27, 2018
5.990
6.159
5.990
6.070
215,890
+0.07(+1.17%)
Feb 26, 2018
6.100
6.230
5.950
6.000
192,959
-0.07(-1.15%)
Feb 23, 2018
6.120
6.120
6.000
6.070
223,849
+0.01(+0.17%)
Feb 22, 2018
6.140
6.155
6.005
6.060
182,812
-0.08(-1.30%)
Feb 21, 2018
6.230
6.280
6.110
6.140
162,233
-0.05(-0.81%)
Feb 20, 2018
6.130
6.220
6.050
6.190
258,718
+0.06(+0.98%)
Feb 16, 2018
6.130
6.130
6.130
0
+0.07(+1.16%)
Feb 15, 2018
6.000
6.070
5.920
6.060
143,719
+0.11(+1.85%)
Feb 14, 2018
5.730
5.985
5.650
5.950
199,582
+0.16(+2.76%)
Feb 13, 2018
5.730
5.800
5.650
5.790
165,522
+0.03(+0.52%)
Feb 12, 2018
5.810
5.850
5.680
5.760
216,332
-0.05(-0.86%)
Feb 09, 2018
5.940
5.950
5.650
5.810
228,757
-0.06(-1.02%)
Feb 08, 2018
5.950
5.960
5.830
5.870
287,677
-0.06(-1.01%)
Feb 07, 2018
5.870
5.990
5.850
5.930
140,545
+0.04(+0.68%)
Feb 06, 2018
5.760
5.960
5.610
5.890
331,984
-0.06(-1.01%)
Feb 05, 2018
6.030
6.090
5.890
5.950
276,918
-0.14(-2.30%)
Feb 02, 2018
6.290
6.290
6.020
6.090
338,620
-0.23(-3.64%)
Feb 01, 2018
6.270
6.385
6.160
6.320
335,483
+0.04(+0.64%)
Jan 31, 2018
6.490
6.523
6.265
6.280
384,777
-0.19(-2.94%)
Jan 30, 2018
6.510
6.555
6.330
6.470
373,177
-0.10(-1.52%)
Jan 29, 2018
6.610
6.640
6.450
6.570
313,785
-0.05(-0.76%)
Jan 26, 2018
6.680
6.720
6.340
6.620
364,127
-0.02(-0.30%)
Jan 25, 2018
6.500
6.979
6.420
6.640
1,093,568
+0.23(+3.59%)
Jan 24, 2018
6.340
6.440
6.270
6.410
364,356
+0.12(+1.91%)
Jan 23, 2018
6.240
6.290
6.150
6.290
140,316
+0.05(+0.80%)
Jan 22, 2018
6.260
6.280
6.140
6.240
175,030
-0.06(-0.95%)
Jan 19, 2018
6.200
6.330
6.150
6.300
201,403
+0.10(+1.61%)
Jan 18, 2018
6.360
6.180
6.200
159,162
-0.10(-1.59%)
Jan 17, 2018
6.240
6.370
6.150
6.300
192,987
+0.07(+1.12%)
Jan 16, 2018
6.370
6.415
6.210
6.230
212,615
-0.14(-2.20%)
Jan 12, 2018
6.370
6.370
6.370
0
-0.06(-0.93%)
Jan 11, 2018
6.270
6.480
6.220
6.430
286,292
+0.14(+2.23%)
Jan 10, 2018
6.290
6.290
259,247
+0.10(+1.62%)
Jan 09, 2018
6.570
6.570
6.130
6.190
599,389
-0.38(-5.78%)
Jan 08, 2018
6.260
6.620
6.160
6.570
695,556
+0.32(+5.12%)
Jan 05, 2018
6.250
6.370
6.100
6.250
505,358
+0.02(+0.32%)
Jan 04, 2018
6.040
6.250
6.000
6.230
358,067
+0.20(+3.32%)
Jan 03, 2018
6.230
6.230
6.000
6.030
324,105
-0.19(-3.05%)
Jan 02, 2018
6.100
6.290
6.070
6.220
425,868
+0.15(+2.47%)
Dec 29, 2017
6.070
6.070
6.070
0
-0.08(-1.30%)
Dec 28, 2017
5.980
6.230
5.910
6.150
543,554
+0.12(+1.99%)
Dec 27, 2017
6.130
6.180
5.960
6.030
398,071
-0.14(-2.27%)
Dec 26, 2017
5.890
6.180
5.880
6.170
414,852
+0.25(+4.22%)
Dec 22, 2017
5.950
6.000
5.850
5.920
499,240
-0.03(-0.50%)
Dec 21, 2017
6.060
6.170
5.950
5.950
610,531
-0.11(-1.82%)
Dec 20, 2017
5.870
6.329
5.860
6.060
1,215,355
+0.36(+6.32%)
Dec 19, 2017
5.740
5.780
5.680
5.700
304,211
-0.02(-0.35%)
Dec 18, 2017
5.720
5.840
5.670
5.720
377,851
+0.00(+0.00%)
Dec 15, 2017
5.770
5.880
5.715
5.720
556,616
-0.05(-0.87%)
Dec 14, 2017
5.930
5.930
5.680
5.770
508,030
-0.14(-2.37%)
Dec 13, 2017
5.750
5.985
5.730
5.910
831,794
+0.14(+2.43%)
Dec 12, 2017
5.620
5.780
5.620
5.770
547,361
+0.17(+3.04%)
Dec 11, 2017
5.610
5.685
5.590
5.600
516,058
-0.01(-0.18%)
Dec 08, 2017
5.510
5.640
5.445
5.610
534,267
+0.12(+2.19%)
Dec 07, 2017
5.500
5.570
5.450
5.490
384,040
-0.02(-0.36%)
Dec 06, 2017
5.600
5.600
5.400
5.510
565,560
-0.10(-1.78%)
Dec 05, 2017
5.650
5.692
5.490
5.610
500,863
-0.01(-0.18%)
Dec 04, 2017
5.690
5.740
5.620
5.620
406,687
-0.04(-0.71%)
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.