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 Capital Inc
(NQ:
HUSN
)
1.660
UNCHANGED
Last Price
Updated: 3:59 PM EDT, May 26, 2022
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 (%)
Dec 31, 2021
2.630
2.885
2.630
2.770
33,719
+0.07(+2.59%)
Dec 30, 2021
2.560
2.700
2.410
2.700
15,589
+0.13(+5.06%)
Dec 29, 2021
2.720
2.720
2.516
2.570
13,438
-0.18(-6.55%)
Dec 28, 2021
2.650
2.960
2.643
2.750
38,263
+0.02(+0.73%)
Dec 27, 2021
2.670
2.730
2.600
2.730
36,587
+0.08(+3.02%)
Dec 23, 2021
2.650
2.690
2.650
2.650
11,998
-0.07(-2.57%)
Dec 22, 2021
2.710
2.760
2.664
2.720
13,214
-0.03(-1.09%)
Dec 21, 2021
2.690
2.750
2.582
2.750
36,550
+0.05(+1.85%)
Dec 20, 2021
2.584
2.840
2.584
2.700
16,313
+0.01(+0.37%)
Dec 17, 2021
2.940
2.940
2.580
2.690
50,954
-0.23(-7.88%)
Dec 16, 2021
3.030
3.080
2.920
2.920
33,729
-0.08(-2.50%)
Dec 15, 2021
3.500
3.500
2.901
2.995
251,888
-0.35(-10.60%)
Dec 14, 2021
3.030
3.970
3.000
3.350
1,891,792
+0.35(+11.67%)
Dec 13, 2021
2.530
3.190
2.480
3.000
812,050
+0.57(+23.46%)
Dec 10, 2021
2.450
2.450
2.352
2.430
30,631
+0.06(+2.53%)
Dec 09, 2021
2.350
2.472
2.290
2.370
60,246
+0.07(+3.04%)
Dec 08, 2021
2.190
2.540
2.170
2.300
203,720
+0.13(+5.99%)
Dec 07, 2021
2.120
2.215
2.120
2.170
25,767
+0.05(+2.36%)
Dec 06, 2021
2.230
2.230
2.110
2.120
45,594
-0.03(-1.40%)
Dec 03, 2021
2.210
2.210
2.100
2.150
57,778
+0.01(+0.47%)
Dec 02, 2021
2.180
2.200
2.058
2.140
41,673
-0.06(-2.73%)
Dec 01, 2021
2.220
2.260
2.190
2.200
37,558
+0.00(+0.00%)
Nov 30, 2021
2.220
2.338
2.190
2.200
38,263
-0.02(-0.90%)
Nov 29, 2021
2.240
2.240
2.190
2.220
10,730
-0.03(-1.33%)
Nov 26, 2021
2.208
2.281
2.160
2.250
25,204
+0.02(+0.90%)
Nov 24, 2021
2.090
2.234
2.090
2.230
29,672
+0.16(+7.73%)
Nov 23, 2021
2.131
2.140
2.050
2.070
31,848
-0.07(-3.27%)
Nov 22, 2021
2.170
2.250
2.130
2.140
43,228
-0.10(-4.50%)
Nov 19, 2021
2.250
2.290
2.150
2.241
37,661
-0.04(-1.71%)
Nov 18, 2021
2.300
2.290
2.270
2.280
33,296
-0.07(-2.98%)
Nov 17, 2021
2.310
2.350
2.310
2.350
27,140
+0.01(+0.43%)
Nov 16, 2021
2.331
2.350
2.313
2.340
12,072
+0.00(+0.00%)
Nov 15, 2021
2.377
2.390
2.256
2.340
38,308
+0.04(+1.74%)
Nov 12, 2021
2.330
2.370
2.245
2.300
32,066
-0.06(-2.54%)
Nov 11, 2021
2.300
2.380
2.300
2.360
13,093
+0.06(+2.61%)
Nov 10, 2021
2.310
2.300
6,848
-0.02(-0.86%)
Nov 09, 2021
2.270
2.320
2.240
2.320
12,348
+0.01(+0.43%)
Nov 08, 2021
2.290
2.310
2.230
2.310
26,237
+0.03(+1.32%)
Nov 05, 2021
2.250
2.302
2.250
2.280
14,541
+0.02(+0.88%)
Nov 04, 2021
2.264
2.290
2.220
2.260
17,623
+0.00(+0.00%)
Nov 03, 2021
2.300
2.300
2.250
2.260
6,294
+0.01(+0.44%)
Nov 02, 2021
2.300
2.300
2.210
2.250
55,875
-0.05(-2.17%)
Nov 01, 2021
2.330
2.260
2.260
2.300
22,195
+0.04(+1.77%)
Oct 29, 2021
2.240
2.300
2.240
2.260
22,029
+0.02(+0.89%)
Oct 28, 2021
2.310
2.320
2.200
2.240
44,492
-0.04(-1.75%)
Oct 27, 2021
2.140
2.320
2.220
2.280
62,423
+0.11(+5.07%)
Oct 26, 2021
2.180
2.170
26,531
+0.02(+0.93%)
Oct 25, 2021
2.330
2.330
2.150
2.150
41,321
+0.01(+0.47%)
Oct 22, 2021
2.240
2.370
2.110
2.140
77,867
-0.11(-4.89%)
Oct 21, 2021
2.380
2.428
2.200
2.250
152,319
-0.12(-5.06%)
Oct 20, 2021
2.290
2.440
2.210
2.370
162,265
+0.11(+4.87%)
Oct 19, 2021
2.200
2.350
2.200
2.260
62,026
+0.00(+0.00%)
Oct 18, 2021
2.420
2.500
2.020
2.260
404,801
-0.21(-8.50%)
Oct 15, 2021
2.460
2.510
2.370
2.470
53,336
+0.00(+0.00%)
Oct 14, 2021
2.690
2.690
2.400
2.470
413,531
-0.01(-0.40%)
Oct 13, 2021
2.500
2.519
2.420
2.480
28,705
+0.03(+1.22%)
Oct 12, 2021
2.520
2.520
2.440
2.450
11,717
-0.03(-1.21%)
Oct 11, 2021
2.527
2.539
2.450
2.480
23,087
-0.07(-2.75%)
Oct 08, 2021
2.490
2.620
2.411
2.550
30,002
+0.06(+2.41%)
Oct 07, 2021
2.445
2.522
2.390
2.490
35,532
+0.05(+2.05%)
Oct 06, 2021
2.400
2.460
2.375
2.440
14,324
+0.03(+1.24%)
Oct 05, 2021
2.380
2.440
2.360
2.410
75,943
+0.14(+6.17%)
Oct 04, 2021
2.300
2.320
2.240
2.270
88,215
-0.15(-6.20%)
Oct 01, 2021
2.460
2.460
2.390
2.420
9,071
-0.04(-1.63%)
Sep 30, 2021
2.500
2.580
2.414
2.460
22,683
-0.04(-1.60%)
Sep 29, 2021
2.380
2.580
2.380
2.500
87,681
+0.11(+4.57%)
Sep 28, 2021
2.400
2.450
2.310
2.391
96,982
-0.03(-1.21%)
Sep 27, 2021
2.430
2.460
2.416
2.420
11,412
-0.02(-0.82%)
Sep 24, 2021
2.440
2.460
2.380
2.440
9,087
+0.03(+1.24%)
Sep 23, 2021
2.350
2.490
2.350
2.410
19,676
+0.03(+1.26%)
Sep 22, 2021
2.320
2.530
2.311
2.380
51,625
+0.04(+1.71%)
Sep 21, 2021
2.470
2.470
2.290
2.340
33,195
-0.14(-5.65%)
Sep 20, 2021
2.470
2.764
2.470
2.480
40,411
+0.10(+4.20%)
Sep 17, 2021
2.510
2.510
2.320
2.380
67,315
-0.21(-8.11%)
Sep 16, 2021
2.730
2.730
2.470
2.590
101,609
-0.16(-5.82%)
Sep 15, 2021
2.880
2.880
2.740
2.750
31,531
-0.12(-4.18%)
Sep 14, 2021
2.810
2.900
2.662
2.870
41,811
+0.04(+1.41%)
Sep 13, 2021
2.790
2.830
2.681
2.830
21,845
+0.04(+1.43%)
Sep 10, 2021
2.640
2.860
2.510
2.790
104,085
+0.21(+8.04%)
Sep 09, 2021
2.660
2.660
2.470
2.582
33,979
-0.08(-2.92%)
Sep 08, 2021
2.420
2.700
2.420
2.660
156,715
+0.20(+8.13%)
Sep 07, 2021
2.680
2.700
2.190
2.460
235,469
-0.26(-9.56%)
Sep 03, 2021
2.835
2.835
2.657
2.720
30,271
-0.11(-3.89%)
Sep 02, 2021
2.790
2.880
2.790
2.830
35,599
+0.04(+1.43%)
Sep 01, 2021
2.680
2.820
2.630
2.790
62,307
+0.08(+2.95%)
Aug 31, 2021
2.630
2.728
2.610
2.710
78,908
+0.11(+4.23%)
Aug 30, 2021
2.620
2.620
2.520
2.600
135,473
+0.08(+3.17%)
Aug 27, 2021
2.500
2.620
2.500
2.520
31,776
+0.02(+0.80%)
Aug 26, 2021
2.520
2.640
2.500
2.500
24,065
-0.04(-1.57%)
Aug 25, 2021
2.580
2.640
2.500
2.540
23,020
-0.04(-1.55%)
Aug 24, 2021
2.490
2.620
2.487
2.580
30,422
+0.14(+5.74%)
Aug 23, 2021
2.440
2.500
2.400
2.440
48,956
+0.07(+2.95%)
Aug 20, 2021
2.370
2.438
2.330
2.370
60,146
+0.04(+1.72%)
Aug 19, 2021
2.700
2.702
2.280
2.330
187,307
-0.42(-15.27%)
Aug 18, 2021
2.770
2.830
2.700
2.750
72,428
-0.01(-0.36%)
Aug 17, 2021
2.900
3.000
2.750
2.760
81,653
-0.23(-7.69%)
Aug 16, 2021
3.090
3.099
2.910
2.990
133,727
-0.13(-4.17%)
Aug 13, 2021
3.110
3.240
3.050
3.120
91,810
-0.08(-2.50%)
Aug 12, 2021
2.990
3.230
2.990
3.200
86,229
+0.21(+7.02%)
Aug 11, 2021
3.180
3.210
2.990
2.990
195,374
-0.23(-7.14%)
Aug 10, 2021
3.160
3.300
3.020
3.220
108,855
+0.01(+0.31%)
Aug 09, 2021
3.210
3.280
3.160
3.210
228,408
-0.05(-1.53%)
Aug 06, 2021
3.510
3.570
3.260
3.260
847,016
-0.42(-11.41%)
Aug 05, 2021
4.240
4.500
3.450
3.680
55,612,224
+0.56(+17.95%)
Aug 04, 2021
3.130
3.180
3.002
3.120
9,406
+0.01(+0.32%)
Aug 03, 2021
3.080
3.150
3.010
3.110
4,698
+0.00(+0.00%)
Aug 02, 2021
3.070
3.110
3.010
3.110
22,606
+0.03(+0.97%)
Jul 30, 2021
3.090
3.200
2.990
3.080
10,113
+0.02(+0.65%)
Jul 29, 2021
3.180
3.220
3.000
3.060
38,909
-0.07(-2.24%)
Jul 28, 2021
3.190
3.220
3.060
3.130
15,875
-0.03(-0.95%)
Jul 27, 2021
3.110
3.160
3.020
3.160
6,543
+0.05(+1.61%)
Jul 26, 2021
3.150
3.160
3.100
3.110
17,838
+0.08(+2.64%)
Jul 23, 2021
3.130
3.130
2.985
3.030
7,875
-0.08(-2.57%)
Jul 22, 2021
3.150
3.160
3.090
3.110
10,346
-0.10(-3.12%)
Jul 21, 2021
3.000
3.211
3.000
3.210
9,977
+0.25(+8.45%)
Jul 20, 2021
3.050
3.080
2.929
2.960
13,994
-0.07(-2.31%)
Jul 19, 2021
3.000
3.170
2.852
3.030
34,107
-0.10(-3.19%)
Jul 16, 2021
3.250
3.250
3.080
3.130
15,389
-0.07(-2.19%)
Jul 15, 2021
3.230
3.270
3.080
3.200
25,307
+0.04(+1.27%)
Jul 14, 2021
3.430
3.497
3.160
3.160
60,335
-0.30(-8.67%)
Jul 13, 2021
3.530
3.570
3.400
3.460
57,171
-0.13(-3.62%)
Jul 12, 2021
3.600
3.630
3.550
3.590
41,545
-0.06(-1.64%)
Jul 09, 2021
3.850
3.910
3.560
3.650
199,058
-0.19(-4.95%)
Jul 08, 2021
3.760
4.250
3.650
3.840
572,320
+0.02(+0.52%)
Jul 07, 2021
3.870
3.950
3.700
3.820
57,681
-0.02(-0.52%)
Jul 06, 2021
3.650
3.980
3.650
3.840
191,667
+0.19(+5.21%)
Jul 02, 2021
3.690
3.700
3.612
3.650
10,159
+0.02(+0.55%)
Jul 01, 2021
3.800
3.809
3.590
3.630
24,739
-0.11(-2.94%)
Jun 30, 2021
3.650
3.870
3.650
3.740
25,184
+0.13(+3.60%)
Jun 29, 2021
3.670
3.980
3.510
3.610
66,756
-0.06(-1.63%)
Jun 28, 2021
3.730
3.740
3.620
3.670
21,832
-0.01(-0.27%)
Jun 25, 2021
3.730
3.750
3.650
3.680
12,413
-0.07(-1.87%)
Jun 24, 2021
3.670
3.830
3.631
3.750
11,969
+0.08(+2.18%)
Jun 23, 2021
3.660
3.695
3.610
3.670
16,466
+0.02(+0.55%)
Jun 22, 2021
3.660
3.750
3.540
3.650
29,430
+0.03(+0.83%)
Jun 21, 2021
3.710
3.865
3.560
3.620
40,730
-0.01(-0.28%)
Jun 18, 2021
3.810
3.868
3.560
3.630
41,571
-0.26(-6.68%)
Jun 17, 2021
3.940
3.970
3.741
3.890
113,863
+0.16(+4.29%)
Jun 16, 2021
3.540
3.890
3.490
3.730
55,282
+0.05(+1.36%)
Jun 15, 2021
3.770
3.890
3.530
3.680
57,804
-0.07(-1.87%)
Jun 14, 2021
3.490
3.879
3.320
3.750
149,603
+0.36(+10.62%)
Jun 11, 2021
3.400
4.000
3.250
3.390
723,472
+0.00(+0.00%)
Jun 10, 2021
3.200
3.790
3.170
3.390
157,195
+0.21(+6.60%)
Jun 09, 2021
3.100
3.280
3.100
3.180
27,383
+0.10(+3.25%)
Jun 08, 2021
3.230
3.230
3.050
3.080
43,498
-0.12(-3.75%)
Jun 07, 2021
3.210
3.230
3.160
3.200
38,939
+0.03(+0.95%)
Jun 04, 2021
3.160
3.200
3.020
3.170
42,492
+0.05(+1.60%)
Jun 03, 2021
3.020
3.140
3.020
3.120
39,805
-0.08(-2.50%)
Jun 02, 2021
3.300
3.428
3.100
3.200
57,149
-0.07(-2.14%)
Jun 01, 2021
2.940
3.800
2.940
3.270
426,537
+0.33(+11.22%)
May 28, 2021
2.850
3.000
2.830
2.940
70,988
+0.08(+2.80%)
May 27, 2021
2.750
2.870
2.720
2.860
18,726
+0.11(+4.00%)
May 26, 2021
2.730
2.750
2.690
2.750
13,877
+0.07(+2.61%)
May 25, 2021
2.820
2.833
2.650
2.680
28,733
-0.14(-4.96%)
May 24, 2021
2.950
2.950
2.790
2.820
14,096
-0.12(-4.08%)
May 21, 2021
2.900
2.990
2.810
2.940
101,916
+0.17(+6.14%)
May 20, 2021
2.650
2.870
2.580
2.770
67,188
+0.09(+3.36%)
May 19, 2021
2.650
2.680
2.520
2.680
28,329
+0.06(+2.29%)
May 18, 2021
2.550
2.740
2.550
2.620
119,165
+0.10(+3.97%)
May 17, 2021
2.450
2.600
2.450
2.520
9,079
+0.01(+0.40%)
May 14, 2021
2.450
2.520
2.410
2.510
13,840
+0.11(+4.58%)
May 13, 2021
2.570
2.615
2.400
2.400
110,403
-0.18(-6.98%)
May 12, 2021
2.620
2.635
2.510
2.580
28,636
-0.07(-2.64%)
May 11, 2021
2.730
2.770
2.620
2.650
48,395
-0.01(-0.38%)
May 10, 2021
2.770
2.770
2.610
2.660
80,117
-0.10(-3.62%)
May 07, 2021
2.650
2.890
2.600
2.760
275,116
+0.15(+5.75%)
May 06, 2021
2.600
2.790
2.570
2.610
289,564
+0.02(+0.77%)
May 05, 2021
2.780
2.850
2.560
2.590
99,505
-0.13(-4.78%)
May 04, 2021
2.550
2.840
2.540
2.720
305,560
+0.11(+4.21%)
May 03, 2021
2.850
2.850
2.550
2.610
106,286
-0.13(-4.74%)
Apr 30, 2021
2.610
3.100
2.522
2.740
296,500
+0.16(+6.20%)
Apr 29, 2021
2.580
2.630
2.500
2.580
20,984
-0.02(-0.77%)
Apr 28, 2021
2.460
2.660
2.430
2.600
29,174
+0.11(+4.42%)
Apr 27, 2021
2.530
2.570
2.490
2.490
39,264
-0.06(-2.35%)
Apr 26, 2021
2.440
2.568
2.400
2.550
49,915
+0.15(+6.25%)
Apr 23, 2021
2.310
2.430
2.310
2.400
249,500
+0.09(+3.90%)
Apr 22, 2021
2.270
2.500
2.210
2.310
100,003
+0.05(+2.21%)
Apr 21, 2021
2.200
2.330
2.170
2.260
224,370
+0.03(+1.35%)
Apr 20, 2021
2.260
2.270
2.140
2.230
213,900
-0.07(-3.04%)
Apr 19, 2021
2.500
2.630
2.260
2.300
276,692
-0.22(-8.73%)
Apr 16, 2021
2.450
2.600
2.260
2.520
1,464,600
+0.04(+1.61%)
Apr 15, 2021
2.600
2.600
2.390
2.480
207,626
-0.08(-3.13%)
Apr 14, 2021
2.650
2.660
2.510
2.560
275,919
-0.02(-0.78%)
Apr 13, 2021
2.480
2.630
2.400
2.580
184,454
+0.13(+5.31%)
Apr 12, 2021
2.590
2.630
2.400
2.450
193,985
-0.18(-6.84%)
Apr 09, 2021
2.840
2.920
2.465
2.630
277,600
-0.24(-8.36%)
Apr 08, 2021
3.060
3.060
2.810
2.870
399,961
-0.20(-6.51%)
Apr 07, 2021
3.000
3.130
2.930
3.070
320,516
+0.05(+1.66%)
Apr 06, 2021
3.040
3.140
2.970
3.020
318,641
+0.01(+0.33%)
Apr 05, 2021
3.070
3.140
2.970
3.010
240,885
-0.13(-4.14%)
Apr 01, 2021
3.000
3.180
2.900
3.140
504,200
+0.23(+7.90%)
Mar 31, 2021
2.920
3.070
2.830
2.910
169,134
-0.01(-0.34%)
Mar 30, 2021
3.070
3.170
2.880
2.920
326,907
-0.19(-6.11%)
Mar 29, 2021
3.360
3.640
3.090
3.110
521,756
-0.03(-0.96%)
Mar 26, 2021
3.250
3.280
3.020
3.140
46,400
+0.01(+0.32%)
Mar 25, 2021
3.270
3.270
2.910
3.130
82,353
+0.00(+0.00%)
Mar 24, 2021
3.180
3.350
3.130
3.130
33,455
-0.01(-0.32%)
Mar 23, 2021
3.600
3.650
3.140
3.140
120,483
-0.54(-14.67%)
Mar 22, 2021
3.680
3.750
3.530
3.680
256,476
+0.07(+1.94%)
Mar 19, 2021
3.560
3.700
3.560
3.610
46,300
-0.02(-0.41%)
Mar 18, 2021
3.750
4.020
3.570
3.625
354,746
-0.10(-2.82%)
Mar 17, 2021
3.490
3.730
3.490
3.730
254,930
+0.18(+5.07%)
Mar 16, 2021
3.750
3.855
3.465
3.550
90,956
-0.20(-5.33%)
Mar 15, 2021
3.810
3.850
3.650
3.750
132,415
-0.10(-2.60%)
Mar 12, 2021
3.940
3.980
3.800
3.850
109,400
-0.13(-3.27%)
Mar 11, 2021
3.880
4.200
3.770
3.980
556,401
+0.16(+4.19%)
Mar 10, 2021
3.690
3.900
3.510
3.820
370,266
+0.17(+4.66%)
Mar 09, 2021
3.510
3.740
3.510
3.650
184,127
+0.09(+2.53%)
Mar 08, 2021
3.620
3.700
3.500
3.560
46,502
-0.11(-3.00%)
Mar 05, 2021
3.400
3.704
3.160
3.670
117,600
+0.30(+8.90%)
Mar 04, 2021
3.680
3.810
3.360
3.370
259,260
-0.40(-10.61%)
Mar 03, 2021
4.370
4.840
3.660
3.770
1,089,864
-0.34(-8.27%)
Mar 02, 2021
4.240
4.240
4.060
4.110
28,416
-0.07(-1.67%)
Mar 01, 2021
4.040
4.300
4.040
4.180
64,119
+0.19(+4.76%)
Feb 26, 2021
4.180
4.330
3.930
3.990
335,500
-0.12(-2.92%)
Feb 25, 2021
4.170
4.290
4.020
4.110
94,187
-0.21(-4.86%)
Feb 24, 2021
4.110
4.320
4.110
4.320
117,053
+0.21(+5.11%)
Feb 23, 2021
4.240
4.470
3.800
4.110
157,428
-0.31(-7.01%)
Feb 22, 2021
4.510
4.740
4.370
4.420
229,700
-0.06(-1.34%)
Feb 19, 2021
4.550
4.680
4.390
4.480
87,800
-0.11(-2.40%)
Feb 18, 2021
4.680
4.810
4.520
4.590
141,834
-0.21(-4.37%)
Feb 17, 2021
4.840
4.880
4.610
4.800
163,312
-0.04(-0.83%)
Feb 16, 2021
4.670
4.890
4.610
4.840
266,572
+0.41(+9.26%)
Feb 12, 2021
4.380
4.840
4.380
4.430
289,900
+0.08(+1.84%)
Feb 11, 2021
4.520
4.710
4.180
4.350
431,272
-0.16(-3.55%)
Feb 10, 2021
4.440
4.950
4.250
4.510
1,176,266
+0.08(+1.81%)
Feb 09, 2021
4.290
4.450
4.210
4.430
447,944
+0.14(+3.26%)
Feb 08, 2021
4.150
4.290
4.030
4.290
180,934
+0.18(+4.38%)
Feb 05, 2021
4.150
4.200
3.904
4.110
471,600
-0.02(-0.48%)
Feb 04, 2021
3.990
4.290
3.990
4.130
437,477
+0.09(+2.23%)
Feb 03, 2021
3.910
4.080
3.880
4.040
270,184
+0.17(+4.39%)
Feb 02, 2021
3.820
3.900
3.660
3.870
348,546
+0.04(+1.04%)
Feb 01, 2021
3.800
3.950
3.720
3.830
289,656
+0.06(+1.59%)
Jan 29, 2021
3.700
3.880
3.450
3.770
706,300
+0.07(+1.89%)
Jan 28, 2021
3.630
3.740
3.430
3.700
306,091
+0.13(+3.64%)
Jan 27, 2021
3.920
3.980
3.500
3.570
1,559,680
-0.24(-6.30%)
Jan 26, 2021
3.750
3.910
3.610
3.810
157,363
+0.14(+3.81%)
Jan 25, 2021
3.660
3.730
3.520
3.670
126,449
-0.03(-0.81%)
Jan 22, 2021
3.780
3.780
3.570
3.700
109,600
-0.09(-2.37%)
Jan 21, 2021
3.680
3.820
3.610
3.790
133,374
+0.04(+1.07%)
Jan 20, 2021
3.790
3.830
3.570
3.750
201,181
-0.05(-1.32%)
Jan 19, 2021
3.440
3.800
3.360
3.800
892,400
+0.39(+11.44%)
Jan 15, 2021
3.510
3.510
3.340
3.410
100,300
-0.12(-3.40%)
Jan 14, 2021
3.520
3.650
3.480
3.530
71,053
+0.05(+1.44%)
Jan 13, 2021
3.650
3.650
3.440
3.480
125,729
-0.19(-5.18%)
Jan 12, 2021
3.660
3.890
3.600
3.670
370,323
+0.03(+0.82%)
Jan 11, 2021
3.730
3.860
3.600
3.640
153,726
-0.19(-4.96%)
Jan 08, 2021
3.930
3.930
3.740
3.830
88,600
-0.03(-0.78%)
Jan 07, 2021
3.840
3.930
3.790
3.860
107,258
+0.19(+5.18%)
Jan 06, 2021
3.840
4.080
3.650
3.670
351,313
-0.39(-9.61%)
Jan 05, 2021
3.700
4.100
3.700
4.060
358,583
+0.35(+9.43%)
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.