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
Amtech Systems Inc
(NQ:
ASYS
)
5.280
-0.030 (-0.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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, 2021
10.30
10.36
10.00
9.900
179,063
-0.47(-4.53%)
Nov 29, 2021
10.85
10.86
10.27
10.37
127,529
-0.29(-2.72%)
Nov 26, 2021
10.25
10.75
10.02
10.66
100,335
+0.24(+2.30%)
Nov 24, 2021
10.05
10.45
9.850
10.42
82,820
+0.15(+1.46%)
Nov 23, 2021
10.45
10.54
10.00
10.27
142,609
-0.30(-2.84%)
Nov 22, 2021
11.06
11.12
10.27
10.57
285,283
-0.46(-4.17%)
Nov 19, 2021
11.10
11.42
10.90
11.03
189,662
-0.17(-1.52%)
Nov 18, 2021
12.00
11.43
11.00
11.20
979,216
-4.06(-26.61%)
Nov 17, 2021
15.45
15.51
14.77
15.26
289,118
-0.17(-1.10%)
Nov 16, 2021
15.51
15.58
14.90
15.43
159,784
-0.08(-0.52%)
Nov 15, 2021
15.62
15.78
15.25
15.51
116,983
+0.08(+0.52%)
Nov 12, 2021
15.29
15.75
15.11
15.43
108,203
+0.21(+1.38%)
Nov 11, 2021
14.71
15.50
14.49
15.22
123,790
+0.70(+4.82%)
Nov 10, 2021
14.91
14.42
14.52
71,750
-0.54(-3.59%)
Nov 09, 2021
15.47
15.47
14.60
15.06
98,583
-0.38(-2.46%)
Nov 08, 2021
15.09
15.69
14.95
15.44
109,545
+0.42(+2.80%)
Nov 05, 2021
14.94
15.69
14.94
15.02
97,643
+0.08(+0.54%)
Nov 04, 2021
14.74
15.45
14.57
14.94
116,050
+0.22(+1.49%)
Nov 03, 2021
15.02
15.02
14.37
14.72
102,337
-0.30(-2.00%)
Nov 02, 2021
14.74
15.26
14.43
15.02
75,905
+0.14(+0.94%)
Nov 01, 2021
15.04
15.02
14.34
14.88
143,440
-0.14(-0.93%)
Oct 29, 2021
14.66
15.28
14.27
15.02
227,416
+0.17(+1.14%)
Oct 28, 2021
12.40
14.95
12.31
14.85
908,258
+2.41(+19.37%)
Oct 27, 2021
12.37
12.48
12.15
12.44
155,660
+0.11(+0.89%)
Oct 26, 2021
11.97
12.33
165,922
+0.49(+4.14%)
Oct 25, 2021
11.83
12.00
11.49
11.84
59,920
+0.10(+0.85%)
Oct 22, 2021
12.01
12.17
11.62
11.74
28,041
-0.27(-2.25%)
Oct 21, 2021
12.01
12.13
11.48
12.01
70,953
-0.12(-0.99%)
Oct 20, 2021
12.00
12.14
11.79
12.13
68,656
+0.10(+0.83%)
Oct 19, 2021
11.95
12.20
11.74
12.03
31,416
+0.17(+1.43%)
Oct 18, 2021
11.68
12.00
11.63
11.86
74,203
+0.17(+1.45%)
Oct 15, 2021
11.90
11.99
11.56
11.69
44,150
-0.05(-0.43%)
Oct 14, 2021
11.90
12.15
11.57
11.74
36,278
+0.05(+0.43%)
Oct 13, 2021
11.27
11.80
11.01
11.69
65,613
+0.53(+4.75%)
Oct 12, 2021
11.28
11.44
11.11
11.16
50,700
-0.04(-0.36%)
Oct 11, 2021
11.20
11.38
11.05
11.20
52,402
+0.02(+0.18%)
Oct 08, 2021
11.20
11.34
10.99
11.18
35,842
-0.10(-0.89%)
Oct 07, 2021
11.21
11.37
11.14
11.28
34,217
+0.15(+1.35%)
Oct 06, 2021
11.13
11.19
10.76
11.13
54,489
-0.11(-0.98%)
Oct 05, 2021
11.15
11.27
11.01
11.24
71,194
+0.16(+1.44%)
Oct 04, 2021
11.64
11.64
11.02
11.08
79,652
-0.62(-5.30%)
Oct 01, 2021
11.48
11.75
11.35
11.70
78,043
+0.27(+2.36%)
Sep 30, 2021
11.29
11.60
11.21
11.43
159,036
+0.22(+1.96%)
Sep 29, 2021
11.64
11.64
11.11
11.21
55,484
-0.39(-3.36%)
Sep 28, 2021
11.62
11.72
11.12
11.60
110,741
-0.15(-1.28%)
Sep 27, 2021
11.61
11.96
11.53
11.75
182,549
+0.04(+0.34%)
Sep 24, 2021
11.87
11.87
11.55
11.71
52,033
-0.28(-2.34%)
Sep 23, 2021
11.96
12.05
11.79
11.99
91,026
+0.21(+1.78%)
Sep 22, 2021
11.83
12.29
11.44
11.78
101,385
-0.22(-1.83%)
Sep 21, 2021
11.98
12.33
11.34
12.00
68,724
+0.02(+0.17%)
Sep 20, 2021
11.66
12.31
11.65
11.98
199,544
-0.52(-4.16%)
Sep 17, 2021
12.41
12.70
12.23
12.50
140,505
+0.03(+0.24%)
Sep 16, 2021
12.32
12.60
12.25
12.47
144,400
+0.14(+1.14%)
Sep 15, 2021
11.46
12.45
11.13
12.33
163,224
+0.80(+6.94%)
Sep 14, 2021
11.60
12.04
11.31
11.53
170,916
-0.03(-0.26%)
Sep 13, 2021
11.59
11.65
11.27
11.56
117,703
+0.03(+0.26%)
Sep 10, 2021
10.71
11.60
10.52
11.53
192,401
+0.85(+7.96%)
Sep 09, 2021
10.41
10.73
10.27
10.68
47,837
+0.20(+1.91%)
Sep 08, 2021
10.49
10.74
10.12
10.48
103,543
-0.14(-1.32%)
Sep 07, 2021
10.70
10.97
10.50
10.62
112,429
+0.14(+1.34%)
Sep 03, 2021
10.43
10.49
10.26
10.48
31,415
+0.10(+0.96%)
Sep 02, 2021
10.21
10.49
10.21
10.38
95,081
+0.18(+1.76%)
Sep 01, 2021
10.33
10.39
10.20
10.20
41,615
-0.14(-1.35%)
Aug 31, 2021
10.32
10.35
9.875
10.34
28,380
+0.06(+0.58%)
Aug 30, 2021
10.05
10.34
10.04
10.28
79,435
+0.27(+2.70%)
Aug 27, 2021
9.790
10.19
9.790
10.01
92,110
+0.19(+1.93%)
Aug 26, 2021
9.850
9.980
9.730
9.820
25,837
-0.06(-0.61%)
Aug 25, 2021
10.04
10.11
9.870
9.880
16,630
-0.17(-1.69%)
Aug 24, 2021
9.950
10.23
9.850
10.05
25,930
+0.06(+0.60%)
Aug 23, 2021
9.760
10.07
9.760
9.990
53,498
+0.29(+2.99%)
Aug 20, 2021
9.650
9.800
9.570
9.700
31,871
+0.06(+0.62%)
Aug 19, 2021
9.560
9.741
9.290
9.640
36,401
-0.06(-0.62%)
Aug 18, 2021
9.410
9.820
9.400
9.700
43,456
+0.36(+3.85%)
Aug 17, 2021
9.280
9.730
9.190
9.340
53,869
-0.08(-0.85%)
Aug 16, 2021
9.690
9.850
9.390
9.420
32,338
-0.29(-2.99%)
Aug 13, 2021
9.950
10.02
9.690
9.710
52,902
-0.28(-2.80%)
Aug 12, 2021
10.10
10.10
9.750
9.990
95,819
-0.23(-2.25%)
Aug 11, 2021
10.32
10.41
9.940
10.22
86,466
+0.04(+0.39%)
Aug 10, 2021
10.31
10.36
9.990
10.18
43,529
-0.07(-0.68%)
Aug 09, 2021
9.740
10.42
9.700
10.25
74,081
+0.46(+4.70%)
Aug 06, 2021
9.580
9.860
9.580
9.790
29,663
+0.07(+0.72%)
Aug 05, 2021
10.00
10.30
9.640
9.720
155,685
-0.18(-1.82%)
Aug 04, 2021
9.820
10.00
9.580
9.900
52,942
+0.15(+1.54%)
Aug 03, 2021
10.12
10.12
9.510
9.750
244,696
-0.37(-3.66%)
Aug 02, 2021
10.47
10.47
9.900
10.12
43,333
-0.24(-2.32%)
Jul 30, 2021
9.850
10.51
9.840
10.36
67,777
+0.51(+5.18%)
Jul 29, 2021
9.890
9.935
9.700
9.850
44,048
+0.01(+0.10%)
Jul 28, 2021
9.080
9.950
9.080
9.840
85,807
+0.79(+8.73%)
Jul 27, 2021
9.350
9.500
8.910
9.050
73,730
-0.39(-4.13%)
Jul 26, 2021
9.480
9.790
9.370
9.440
39,272
-0.05(-0.53%)
Jul 23, 2021
9.350
9.530
9.270
9.490
24,012
+0.08(+0.85%)
Jul 22, 2021
9.780
9.920
9.340
9.410
57,077
-0.41(-4.18%)
Jul 21, 2021
9.460
9.880
9.390
9.820
45,438
+0.47(+5.03%)
Jul 20, 2021
8.880
9.410
8.825
9.350
71,744
+0.47(+5.29%)
Jul 19, 2021
8.900
8.960
8.750
8.880
95,737
-0.20(-2.20%)
Jul 16, 2021
9.460
9.520
9.070
9.080
49,876
-0.27(-2.89%)
Jul 15, 2021
9.760
9.760
9.130
9.350
202,062
-0.40(-4.10%)
Jul 14, 2021
9.440
9.830
9.410
9.750
129,581
+0.36(+3.83%)
Jul 13, 2021
9.400
9.500
9.220
9.390
62,287
+0.06(+0.64%)
Jul 12, 2021
9.180
9.330
8.920
9.330
68,938
+0.19(+2.08%)
Jul 09, 2021
8.920
9.280
8.830
9.140
43,243
+0.24(+2.70%)
Jul 08, 2021
8.910
9.180
8.780
8.900
84,827
-0.33(-3.58%)
Jul 07, 2021
9.240
9.375
9.040
9.230
72,211
+0.02(+0.22%)
Jul 06, 2021
9.170
9.320
9.075
9.210
48,392
+0.08(+0.88%)
Jul 02, 2021
9.650
9.650
9.100
9.130
42,918
-0.37(-3.89%)
Jul 01, 2021
9.720
9.720
9.370
9.500
70,410
-0.14(-1.45%)
Jun 30, 2021
9.490
9.690
9.420
9.640
80,816
+0.17(+1.80%)
Jun 29, 2021
9.290
9.510
9.250
9.470
33,517
+0.17(+1.83%)
Jun 28, 2021
9.330
9.360
9.110
9.300
52,598
+0.03(+0.32%)
Jun 25, 2021
9.350
9.500
9.200
9.270
92,751
-0.06(-0.64%)
Jun 24, 2021
8.900
9.370
8.800
9.330
338,053
+0.49(+5.54%)
Jun 23, 2021
8.910
8.990
8.820
8.840
131,424
+0.05(+0.57%)
Jun 22, 2021
9.030
9.095
8.779
8.790
168,228
-0.14(-1.57%)
Jun 21, 2021
9.120
9.159
8.900
8.930
104,382
-0.21(-2.30%)
Jun 18, 2021
9.465
9.638
9.090
9.140
81,182
-0.45(-4.69%)
Jun 17, 2021
9.720
9.855
9.470
9.590
98,466
-0.21(-2.14%)
Jun 16, 2021
10.02
10.07
9.640
9.800
102,379
-0.07(-0.71%)
Jun 15, 2021
10.11
10.11
9.750
9.870
102,034
-0.20(-1.99%)
Jun 14, 2021
9.800
10.29
9.800
10.07
169,790
+0.33(+3.39%)
Jun 11, 2021
9.770
9.835
9.550
9.740
52,986
+0.06(+0.62%)
Jun 10, 2021
9.850
10.00
9.590
9.680
95,405
-0.08(-0.82%)
Jun 09, 2021
9.840
9.965
9.630
9.760
147,047
-0.08(-0.81%)
Jun 08, 2021
9.840
9.975
9.580
9.840
92,483
+0.04(+0.41%)
Jun 07, 2021
10.00
10.00
9.700
9.800
89,694
-0.03(-0.31%)
Jun 04, 2021
9.810
9.910
9.730
9.830
56,621
+0.07(+0.72%)
Jun 03, 2021
10.01
10.06
9.710
9.760
79,858
-0.35(-3.46%)
Jun 02, 2021
10.25
10.29
10.00
10.11
128,893
-0.20(-1.94%)
Jun 01, 2021
10.49
10.63
10.18
10.31
89,845
-0.13(-1.25%)
May 28, 2021
10.21
10.56
10.20
10.44
113,894
+0.22(+2.15%)
May 27, 2021
10.18
10.36
10.04
10.22
72,182
+0.07(+0.69%)
May 26, 2021
9.480
10.23
9.460
10.15
157,853
+0.76(+8.09%)
May 25, 2021
9.720
9.900
9.380
9.390
73,358
-0.19(-1.98%)
May 24, 2021
9.080
9.820
9.080
9.580
134,910
+0.55(+6.09%)
May 21, 2021
9.030
9.100
8.860
9.030
344,993
+0.06(+0.67%)
May 20, 2021
9.040
9.200
8.920
8.970
114,148
-0.05(-0.55%)
May 19, 2021
8.770
9.120
8.580
9.020
222,767
+0.08(+0.89%)
May 18, 2021
9.030
9.070
8.850
8.940
115,232
+0.03(+0.34%)
May 17, 2021
9.100
9.260
8.780
8.910
101,333
-0.28(-3.05%)
May 14, 2021
9.050
9.385
8.990
9.190
226,385
+0.19(+2.11%)
May 13, 2021
9.270
9.540
8.870
9.000
227,737
-0.18(-1.96%)
May 12, 2021
9.430
9.590
9.155
9.180
91,172
-0.44(-4.57%)
May 11, 2021
9.210
9.680
9.050
9.620
157,822
+0.09(+0.94%)
May 10, 2021
9.890
9.940
9.310
9.530
413,995
-0.31(-3.15%)
May 07, 2021
9.890
10.27
9.695
9.840
160,852
-0.16(-1.60%)
May 06, 2021
10.33
10.33
8.350
10.00
678,372
-0.48(-4.58%)
May 05, 2021
10.20
10.68
10.20
10.48
196,880
+0.34(+3.35%)
May 04, 2021
10.48
10.48
9.810
10.14
163,054
-0.55(-5.14%)
May 03, 2021
10.69
10.88
10.31
10.69
175,947
+0.15(+1.42%)
Apr 30, 2021
10.71
10.97
10.46
10.54
85,700
-0.40(-3.66%)
Apr 29, 2021
11.29
11.44
10.65
10.94
316,292
-0.10(-0.91%)
Apr 28, 2021
11.32
11.43
10.95
11.04
103,599
-0.38(-3.33%)
Apr 27, 2021
10.90
11.49
10.65
11.42
214,385
+0.65(+6.04%)
Apr 26, 2021
10.65
10.92
10.53
10.77
137,977
+0.11(+1.03%)
Apr 23, 2021
10.32
10.70
10.19
10.66
227,400
+0.41(+4.00%)
Apr 22, 2021
10.52
10.62
10.09
10.25
132,649
-0.27(-2.57%)
Apr 21, 2021
10.23
10.62
9.810
10.52
127,552
+0.46(+4.57%)
Apr 20, 2021
10.43
10.44
9.780
10.06
212,480
-0.49(-4.64%)
Apr 19, 2021
11.00
11.03
10.16
10.55
162,304
-0.45(-4.09%)
Apr 16, 2021
10.96
11.33
10.77
11.00
146,500
+0.10(+0.92%)
Apr 15, 2021
11.32
11.55
10.42
10.90
348,967
-0.53(-4.64%)
Apr 14, 2021
11.70
11.95
11.43
11.43
165,420
-0.39(-3.30%)
Apr 13, 2021
11.63
11.98
11.49
11.82
188,174
+0.21(+1.81%)
Apr 12, 2021
12.37
12.54
11.49
11.61
268,123
-0.76(-6.14%)
Apr 09, 2021
12.97
12.97
12.14
12.37
233,600
-0.69(-5.28%)
Apr 08, 2021
13.50
13.79
13.01
13.06
224,602
-0.22(-1.66%)
Apr 07, 2021
14.24
14.24
13.00
13.28
237,718
-0.85(-6.02%)
Apr 06, 2021
13.83
14.16
13.73
14.13
337,802
+0.33(+2.39%)
Apr 05, 2021
13.00
13.86
12.70
13.80
492,979
+1.01(+7.90%)
Apr 01, 2021
12.04
12.86
12.04
12.79
270,300
+0.97(+8.21%)
Mar 31, 2021
11.59
12.09
11.59
11.82
98,765
+0.36(+3.14%)
Mar 30, 2021
11.75
11.98
11.28
11.46
108,161
-0.32(-2.72%)
Mar 29, 2021
11.83
12.44
11.61
11.78
198,019
-0.05(-0.42%)
Mar 26, 2021
11.25
11.89
11.09
11.83
179,600
+0.74(+6.67%)
Mar 25, 2021
10.99
11.29
10.72
11.09
382,935
-0.14(-1.25%)
Mar 24, 2021
11.56
11.99
11.20
11.23
143,556
-0.12(-1.06%)
Mar 23, 2021
11.47
11.63
11.25
11.35
244,461
-0.16(-1.39%)
Mar 22, 2021
12.15
12.38
11.48
11.51
209,981
-0.34(-2.87%)
Mar 19, 2021
11.55
12.67
11.16
11.85
440,400
+0.38(+3.31%)
Mar 18, 2021
11.93
12.14
11.37
11.47
353,418
-0.56(-4.66%)
Mar 17, 2021
12.48
13.20
12.03
12.03
394,813
-0.21(-1.72%)
Mar 16, 2021
12.30
12.55
11.99
12.24
213,454
+0.19(+1.58%)
Mar 15, 2021
12.45
12.50
11.72
12.05
310,215
-0.27(-2.19%)
Mar 12, 2021
11.37
12.87
11.34
12.32
1,171,600
+0.52(+4.41%)
Mar 11, 2021
11.15
11.92
10.85
11.80
339,298
+0.93(+8.56%)
Mar 10, 2021
10.80
10.99
10.33
10.87
285,110
+0.18(+1.68%)
Mar 09, 2021
10.12
10.74
9.490
10.69
322,821
+1.86(+21.06%)
Mar 08, 2021
8.970
9.310
8.800
8.830
122,183
-0.18(-2.00%)
Mar 05, 2021
9.260
9.500
8.790
9.010
172,200
-0.08(-0.88%)
Mar 04, 2021
9.340
9.430
8.620
9.090
220,693
-0.38(-4.01%)
Mar 03, 2021
10.00
10.00
9.370
9.470
124,012
-0.50(-5.02%)
Mar 02, 2021
10.20
10.37
9.920
9.970
160,549
-0.19(-1.87%)
Mar 01, 2021
9.930
10.21
9.866
10.16
247,856
+0.57(+5.94%)
Feb 26, 2021
9.790
9.790
9.230
9.590
146,500
-0.08(-0.83%)
Feb 25, 2021
10.00
10.09
9.610
9.670
129,057
-0.47(-4.64%)
Feb 24, 2021
9.950
10.16
9.540
10.14
267,722
+0.17(+1.71%)
Feb 23, 2021
10.32
10.36
9.500
9.970
191,735
-0.72(-6.74%)
Feb 22, 2021
10.95
11.00
10.59
10.69
207,095
-0.20(-1.84%)
Feb 19, 2021
10.59
11.03
10.50
10.89
145,800
+0.33(+3.13%)
Feb 18, 2021
11.03
11.03
10.36
10.56
258,256
-0.14(-1.31%)
Feb 17, 2021
11.11
11.39
10.56
10.70
255,488
-0.53(-4.72%)
Feb 16, 2021
11.24
11.50
10.98
11.23
779,882
+0.43(+3.98%)
Feb 12, 2021
10.50
11.00
9.550
10.80
1,186,500
+1.95(+22.03%)
Feb 11, 2021
8.510
8.950
8.470
8.850
229,313
+0.27(+3.15%)
Feb 10, 2021
8.500
8.770
8.300
8.580
129,940
+0.06(+0.70%)
Feb 09, 2021
8.420
8.650
8.400
8.520
124,160
+0.14(+1.67%)
Feb 08, 2021
7.960
8.390
7.845
8.380
136,379
+0.52(+6.62%)
Feb 05, 2021
7.810
7.950
7.660
7.860
83,500
+0.05(+0.64%)
Feb 04, 2021
7.780
7.864
7.615
7.810
47,396
+0.03(+0.39%)
Feb 03, 2021
7.450
7.840
7.352
7.780
82,422
+0.37(+4.99%)
Feb 02, 2021
7.390
7.550
7.237
7.410
20,365
+0.11(+1.51%)
Feb 01, 2021
6.940
7.420
6.870
7.300
40,399
+0.31(+4.43%)
Jan 29, 2021
6.940
7.030
6.860
6.990
11,800
-0.08(-1.13%)
Jan 28, 2021
7.100
7.159
6.830
7.070
40,895
-0.03(-0.42%)
Jan 27, 2021
7.175
7.175
6.950
7.100
49,032
-0.10(-1.39%)
Jan 26, 2021
7.440
7.520
7.160
7.200
50,047
-0.16(-2.17%)
Jan 25, 2021
7.610
7.724
7.250
7.360
41,552
-0.25(-3.29%)
Jan 22, 2021
7.700
7.800
7.550
7.610
64,700
-0.03(-0.39%)
Jan 21, 2021
7.420
7.710
7.230
7.640
66,267
+0.33(+4.51%)
Jan 20, 2021
7.260
7.450
7.150
7.310
48,362
+0.06(+0.83%)
Jan 19, 2021
7.200
7.370
7.120
7.250
38,229
+0.10(+1.40%)
Jan 15, 2021
7.361
7.415
7.010
7.150
27,700
-0.07(-0.97%)
Jan 14, 2021
7.020
7.570
7.020
7.220
142,641
+0.20(+2.85%)
Jan 13, 2021
6.840
7.220
6.780
7.020
69,941
-0.22(-3.04%)
Jan 12, 2021
6.530
7.340
6.530
7.240
134,037
+0.64(+9.70%)
Jan 11, 2021
6.583
6.605
6.430
6.600
52,959
-0.02(-0.30%)
Jan 08, 2021
6.700
6.720
6.550
6.620
24,200
-0.11(-1.63%)
Jan 07, 2021
6.550
6.760
6.550
6.730
22,832
+0.22(+3.38%)
Jan 06, 2021
6.650
6.770
6.510
6.510
27,681
-0.17(-2.54%)
Jan 05, 2021
6.370
6.710
6.370
6.680
31,448
+0.32(+5.03%)
Jan 04, 2021
6.440
6.440
6.250
6.360
30,816
-0.02(-0.31%)
Dec 31, 2020
6.380
6.380
6.380
90,053
-0.12(-1.85%)
Dec 30, 2020
6.000
6.560
6.000
6.500
90,053
+0.44(+7.26%)
Dec 29, 2020
5.930
6.068
5.930
6.060
33,307
+0.07(+1.17%)
Dec 28, 2020
6.180
6.180
5.810
5.990
40,026
-0.14(-2.28%)
Dec 24, 2020
6.230
6.230
6.090
6.130
10,700
+0.00(+0.00%)
Dec 23, 2020
6.120
6.280
6.070
6.130
40,689
+0.01(+0.16%)
Dec 22, 2020
6.160
6.300
6.044
6.120
83,592
-0.12(-1.92%)
Dec 21, 2020
6.220
6.350
6.180
6.240
81,270
-0.04(-0.64%)
Dec 18, 2020
6.260
6.620
6.229
6.280
112,500
-0.01(-0.16%)
Dec 17, 2020
6.200
6.400
6.200
6.290
39,286
+0.09(+1.45%)
Dec 16, 2020
6.350
6.400
6.200
6.200
20,213
-0.18(-2.82%)
Dec 15, 2020
6.400
6.440
6.270
6.380
16,946
+0.02(+0.31%)
Dec 14, 2020
6.300
6.490
6.300
6.360
9,860
+0.11(+1.76%)
Dec 11, 2020
6.310
6.332
6.160
6.250
31,100
-0.12(-1.88%)
Dec 10, 2020
6.400
6.473
6.300
6.370
21,706
-0.08(-1.24%)
Dec 09, 2020
6.700
6.710
6.370
6.450
24,836
-0.21(-3.15%)
Dec 08, 2020
6.620
6.680
6.370
6.660
49,897
-0.02(-0.30%)
Dec 07, 2020
7.010
7.010
6.530
6.680
61,760
-0.45(-6.31%)
Dec 04, 2020
6.920
7.170
6.789
7.130
118,700
+0.17(+2.44%)
Dec 03, 2020
6.880
7.000
6.610
6.960
128,464
+0.16(+2.35%)
Dec 02, 2020
6.580
6.880
6.300
6.800
121,006
+0.27(+4.13%)
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.