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
Funko Inc Cl A
(NQ:
FNKO
)
9.500
-0.180 (-1.86%)
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 (%)
Dec 31, 2020
10.38
10.38
10.38
304,406
-0.35(-3.26%)
Dec 30, 2020
10.66
10.87
10.55
10.73
304,406
+0.17(+1.61%)
Dec 29, 2020
10.65
10.80
10.19
10.56
612,216
-0.11(-1.03%)
Dec 28, 2020
10.81
10.99
10.57
10.67
494,602
+0.01(+0.09%)
Dec 24, 2020
10.99
11.00
10.57
10.66
233,100
-0.20(-1.84%)
Dec 23, 2020
10.75
11.12
10.54
10.86
773,731
+0.05(+0.46%)
Dec 22, 2020
11.10
11.32
10.42
10.81
765,402
-0.29(-2.61%)
Dec 21, 2020
11.04
11.29
10.80
11.10
925,868
-0.33(-2.89%)
Dec 18, 2020
11.85
11.89
11.31
11.43
931,100
-0.46(-3.87%)
Dec 17, 2020
11.84
12.48
11.34
11.89
1,032,598
+0.14(+1.19%)
Dec 16, 2020
10.89
11.94
10.84
11.75
1,007,890
+0.75(+6.82%)
Dec 15, 2020
10.50
11.35
10.31
11.00
1,090,038
+0.55(+5.26%)
Dec 14, 2020
10.47
10.60
10.10
10.45
478,127
+0.22(+2.20%)
Dec 11, 2020
10.51
10.57
9.860
10.22
715,600
-0.34(-3.17%)
Dec 10, 2020
10.35
10.74
10.12
10.56
1,000,366
+0.01(+0.09%)
Dec 09, 2020
10.85
10.94
10.18
10.55
861,137
-0.16(-1.49%)
Dec 08, 2020
11.21
11.30
10.35
10.71
1,347,676
-0.14(-1.29%)
Dec 07, 2020
10.57
11.15
9.840
10.85
2,519,266
-0.05(-0.46%)
Dec 04, 2020
9.050
11.09
8.920
10.90
3,990,500
+2.44(+28.84%)
Dec 03, 2020
8.640
9.500
8.300
8.460
2,146,995
-1.04(-10.95%)
Dec 02, 2020
8.960
9.570
8.760
9.500
757,316
+0.43(+4.74%)
Dec 01, 2020
8.900
9.080
8.570
9.070
593,095
+0.29(+3.30%)
Nov 30, 2020
9.330
9.440
8.520
8.780
653,494
-0.57(-6.10%)
Nov 27, 2020
9.370
9.500
9.080
9.350
856,900
+0.04(+0.43%)
Nov 25, 2020
9.720
9.720
9.110
9.310
472,900
-0.22(-2.31%)
Nov 24, 2020
9.360
9.570
8.940
9.530
1,389,524
+0.42(+4.61%)
Nov 23, 2020
8.570
9.390
8.400
9.110
958,295
+0.58(+6.80%)
Nov 20, 2020
8.610
8.727
8.330
8.530
637,200
-0.12(-1.39%)
Nov 19, 2020
8.900
8.990
8.330
8.650
1,042,166
-0.21(-2.37%)
Nov 18, 2020
8.450
8.960
8.430
8.860
1,006,382
+0.46(+5.48%)
Nov 17, 2020
8.250
8.520
7.900
8.400
1,384,206
+0.43(+5.40%)
Nov 16, 2020
7.480
7.970
7.400
7.970
927,502
+0.72(+9.93%)
Nov 13, 2020
7.070
7.340
6.900
7.250
601,300
+0.33(+4.77%)
Nov 12, 2020
7.460
7.540
6.830
6.920
1,168,057
-0.63(-8.34%)
Nov 11, 2020
7.600
7.990
7.380
7.550
813,105
+0.07(+0.94%)
Nov 10, 2020
6.810
8.030
6.700
7.480
1,878,140
+0.53(+7.63%)
Nov 09, 2020
6.560
7.100
6.340
6.950
2,668,571
+0.90(+14.88%)
Nov 06, 2020
7.000
7.000
5.990
6.050
2,179,100
-0.97(-13.82%)
Nov 05, 2020
6.820
7.140
6.700
7.020
1,073,300
+0.34(+5.09%)
Nov 04, 2020
6.770
6.850
6.510
6.680
558,590
-0.11(-1.62%)
Nov 03, 2020
6.540
6.830
6.460
6.790
383,724
+0.42(+6.59%)
Nov 02, 2020
6.470
6.710
6.330
6.370
377,484
+0.03(+0.47%)
Oct 30, 2020
6.520
6.659
6.180
6.340
376,900
-0.18(-2.76%)
Oct 29, 2020
6.820
6.960
6.510
6.520
308,795
-0.18(-2.69%)
Oct 28, 2020
7.070
7.180
6.520
6.700
771,642
-0.56(-7.71%)
Oct 27, 2020
6.640
7.360
6.560
7.260
878,078
+0.65(+9.83%)
Oct 26, 2020
6.670
6.690
6.240
6.610
639,035
-0.15(-2.22%)
Oct 23, 2020
6.030
6.760
6.030
6.760
934,900
+0.79(+13.23%)
Oct 22, 2020
6.010
6.070
5.810
5.970
406,058
+0.01(+0.17%)
Oct 21, 2020
6.130
6.200
5.950
5.960
297,460
-0.17(-2.77%)
Oct 20, 2020
6.160
6.280
6.110
6.130
361,020
-0.04(-0.65%)
Oct 19, 2020
6.150
6.280
6.090
6.170
227,783
+0.05(+0.82%)
Oct 16, 2020
6.280
6.380
6.110
6.120
414,000
-0.16(-2.55%)
Oct 15, 2020
6.000
6.290
5.910
6.280
304,785
+0.23(+3.80%)
Oct 14, 2020
6.150
6.270
6.030
6.050
316,355
-0.08(-1.31%)
Oct 13, 2020
6.140
6.240
6.010
6.130
235,991
-0.05(-0.81%)
Oct 12, 2020
6.290
6.290
6.140
6.180
257,724
-0.03(-0.48%)
Oct 09, 2020
6.200
6.280
6.160
6.210
260,100
+0.05(+0.81%)
Oct 08, 2020
6.190
6.250
5.960
6.160
434,064
+0.04(+0.65%)
Oct 07, 2020
6.080
6.250
6.050
6.120
314,279
+0.16(+2.68%)
Oct 06, 2020
5.940
6.240
5.860
5.960
581,080
+0.05(+0.85%)
Oct 05, 2020
5.810
6.050
5.760
5.910
651,458
+0.17(+2.96%)
Oct 02, 2020
5.670
5.750
5.520
5.740
570,200
-0.12(-2.05%)
Oct 01, 2020
5.830
5.960
5.810
5.860
240,035
+0.07(+1.21%)
Sep 30, 2020
5.780
5.990
5.730
5.790
326,352
+0.08(+1.40%)
Sep 29, 2020
5.680
5.800
5.640
5.710
522,877
-0.01(-0.17%)
Sep 28, 2020
5.840
5.900
5.570
5.720
627,215
-0.03(-0.52%)
Sep 25, 2020
5.410
5.840
5.340
5.750
611,100
+0.34(+6.28%)
Sep 24, 2020
5.730
5.860
5.410
5.410
681,427
-0.36(-6.24%)
Sep 23, 2020
5.930
6.090
5.700
5.770
694,033
-0.16(-2.70%)
Sep 22, 2020
6.080
6.090
5.900
5.930
401,747
-0.10(-1.66%)
Sep 21, 2020
6.270
6.270
5.910
6.030
693,084
-0.36(-5.63%)
Sep 18, 2020
6.340
6.430
6.210
6.390
761,700
+0.05(+0.79%)
Sep 17, 2020
6.190
6.540
6.140
6.340
504,844
+0.03(+0.48%)
Sep 16, 2020
6.150
6.450
6.070
6.310
491,785
+0.14(+2.27%)
Sep 15, 2020
6.100
6.290
6.060
6.170
387,317
+0.07(+1.15%)
Sep 14, 2020
6.060
6.150
5.930
6.100
459,248
+0.12(+2.01%)
Sep 11, 2020
6.350
6.350
5.920
5.980
590,700
-0.32(-5.08%)
Sep 10, 2020
6.240
6.420
6.230
6.300
434,073
+0.11(+1.78%)
Sep 09, 2020
6.180
6.250
6.020
6.190
335,659
+0.05(+0.81%)
Sep 08, 2020
5.900
6.330
5.840
6.140
652,180
+0.14(+2.33%)
Sep 04, 2020
6.060
6.150
5.800
6.000
488,600
+0.02(+0.33%)
Sep 03, 2020
6.350
6.505
5.810
5.980
724,919
-0.39(-6.12%)
Sep 02, 2020
6.060
6.720
6.000
6.370
1,641,503
+0.34(+5.64%)
Sep 01, 2020
5.800
6.060
5.670
6.030
746,800
+0.19(+3.25%)
Aug 31, 2020
5.920
5.950
5.670
5.840
692,387
-0.13(-2.18%)
Aug 28, 2020
5.860
5.999
5.700
5.970
639,000
+0.13(+2.23%)
Aug 27, 2020
5.790
6.060
5.790
5.840
636,468
+0.05(+0.86%)
Aug 26, 2020
5.750
5.950
5.735
5.790
561,282
+0.01(+0.17%)
Aug 25, 2020
5.770
5.820
5.630
5.780
368,267
-0.01(-0.17%)
Aug 24, 2020
5.660
5.830
5.610
5.790
641,412
+0.17(+3.02%)
Aug 21, 2020
5.650
5.724
5.500
5.620
822,500
-0.05(-0.88%)
Aug 20, 2020
5.640
5.750
5.530
5.670
557,952
+0.01(+0.18%)
Aug 19, 2020
5.790
5.880
5.640
5.660
1,082,770
-0.14(-2.41%)
Aug 18, 2020
6.000
6.010
5.770
5.800
1,243,543
-0.24(-3.97%)
Aug 17, 2020
6.240
6.390
5.910
6.040
777,424
-0.20(-3.21%)
Aug 14, 2020
6.220
6.470
6.100
6.240
658,500
-0.03(-0.48%)
Aug 13, 2020
6.070
6.300
6.010
6.270
728,909
+0.13(+2.12%)
Aug 12, 2020
6.060
6.220
6.000
6.140
696,832
+0.12(+1.99%)
Aug 11, 2020
5.840
6.350
5.700
6.020
1,419,602
+0.27(+4.70%)
Aug 10, 2020
5.630
5.840
5.400
5.750
1,008,930
+0.18(+3.23%)
Aug 07, 2020
6.200
6.230
5.380
5.570
1,934,500
-0.79(-12.42%)
Aug 06, 2020
5.910
6.480
5.750
6.360
1,851,446
+0.51(+8.72%)
Aug 05, 2020
5.760
5.890
5.660
5.850
702,516
+0.17(+2.99%)
Aug 04, 2020
5.590
5.750
5.520
5.680
481,684
+0.05(+0.89%)
Aug 03, 2020
5.550
5.680
5.450
5.630
613,438
+0.09(+1.62%)
Jul 31, 2020
5.690
5.690
5.370
5.540
656,900
-0.08(-1.42%)
Jul 30, 2020
5.500
5.730
5.360
5.620
912,226
+0.11(+2.00%)
Jul 29, 2020
5.900
5.950
5.460
5.510
1,590,177
-0.33(-5.65%)
Jul 28, 2020
5.520
5.930
5.510
5.840
636,944
+0.27(+4.85%)
Jul 27, 2020
5.740
5.760
5.450
5.570
831,219
-0.14(-2.45%)
Jul 24, 2020
5.940
6.020
5.670
5.710
936,900
-0.29(-4.83%)
Jul 23, 2020
6.060
6.190
5.910
6.000
1,076,579
-0.05(-0.83%)
Jul 22, 2020
6.290
6.360
6.040
6.050
824,315
-0.19(-3.04%)
Jul 21, 2020
5.990
6.500
5.980
6.240
1,500,798
+0.45(+7.77%)
Jul 20, 2020
6.010
6.040
5.700
5.790
723,679
-0.11(-1.86%)
Jul 17, 2020
6.030
6.170
5.870
5.900
841,100
-0.15(-2.48%)
Jul 16, 2020
6.000
6.450
5.920
6.050
891,523
-0.02(-0.33%)
Jul 15, 2020
6.370
7.100
5.880
6.070
2,966,106
-0.29(-4.56%)
Jul 14, 2020
5.150
6.460
5.060
6.360
4,002,483
+1.17(+22.54%)
Jul 13, 2020
5.350
5.410
5.130
5.190
624,666
-0.09(-1.70%)
Jul 10, 2020
4.990
5.415
4.880
5.280
1,316,100
+0.35(+7.10%)
Jul 09, 2020
5.100
5.110
4.720
4.930
1,284,322
-0.21(-4.09%)
Jul 08, 2020
5.330
5.480
5.020
5.140
1,241,720
-0.19(-3.56%)
Jul 07, 2020
5.470
5.530
5.270
5.330
778,779
-0.23(-4.14%)
Jul 06, 2020
6.040
6.110
5.540
5.560
867,381
-0.33(-5.60%)
Jul 02, 2020
6.090
6.200
5.854
5.890
461,600
-0.01(-0.17%)
Jul 01, 2020
5.790
6.060
5.780
5.900
503,929
+0.10(+1.72%)
Jun 30, 2020
5.730
5.970
5.610
5.800
793,446
+0.02(+0.35%)
Jun 29, 2020
5.590
5.810
5.390
5.780
642,288
+0.29(+5.28%)
Jun 26, 2020
5.630
5.790
5.380
5.490
1,374,500
-0.21(-3.68%)
Jun 25, 2020
5.510
5.760
5.450
5.700
783,599
+0.12(+2.15%)
Jun 24, 2020
6.000
6.030
5.500
5.580
716,541
-0.50(-8.22%)
Jun 23, 2020
5.690
6.130
5.690
6.080
1,034,188
+0.43(+7.61%)
Jun 22, 2020
5.650
5.880
5.450
5.650
859,308
-0.03(-0.53%)
Jun 19, 2020
5.970
6.116
5.570
5.680
1,682,300
-0.20(-3.40%)
Jun 18, 2020
6.120
6.160
5.820
5.880
794,635
-0.27(-4.39%)
Jun 17, 2020
6.430
6.460
6.070
6.150
848,497
-0.24(-3.76%)
Jun 16, 2020
6.700
6.790
6.210
6.390
965,690
+0.09(+1.43%)
Jun 15, 2020
6.150
6.500
5.970
6.300
634,427
-0.13(-2.10%)
Jun 12, 2020
6.810
6.840
6.175
6.435
683,500
+0.34(+5.67%)
Jun 11, 2020
6.260
6.470
5.910
6.090
798,772
-0.72(-10.57%)
Jun 10, 2020
7.130
7.190
6.520
6.810
767,935
-0.30(-4.22%)
Jun 09, 2020
7.530
7.530
6.910
7.110
865,946
-0.58(-7.54%)
Jun 08, 2020
7.480
7.780
7.160
7.690
1,461,755
+0.58(+8.16%)
Jun 05, 2020
6.820
7.500
6.807
7.110
1,560,600
+0.76(+11.97%)
Jun 04, 2020
6.500
6.500
6.120
6.350
1,370,235
+0.06(+0.95%)
Jun 03, 2020
5.540
6.320
5.530
6.290
1,515,807
+0.89(+16.48%)
Jun 02, 2020
5.840
6.040
5.400
5.400
892,818
-0.36(-6.25%)
Jun 01, 2020
5.650
6.000
5.530
5.760
645,745
+0.11(+1.95%)
May 29, 2020
5.350
5.760
5.200
5.650
851,400
+0.30(+5.61%)
May 28, 2020
6.000
6.140
5.290
5.350
1,417,908
-0.45(-7.76%)
May 27, 2020
5.290
5.890
5.080
5.800
1,202,105
+0.67(+13.06%)
May 26, 2020
5.080
5.440
5.040
5.130
963,597
+0.35(+7.32%)
May 22, 2020
4.830
4.930
4.690
4.780
477,400
-0.06(-1.24%)
May 21, 2020
4.860
4.980
4.520
4.840
664,033
-0.03(-0.62%)
May 20, 2020
4.990
5.210
4.810
4.870
1,068,790
+0.07(+1.46%)
May 19, 2020
4.850
4.930
4.650
4.800
636,640
-0.06(-1.23%)
May 18, 2020
4.520
4.970
4.520
4.860
1,369,063
+0.64(+15.17%)
May 15, 2020
4.300
4.400
4.150
4.220
647,700
-0.10(-2.31%)
May 14, 2020
4.020
4.340
3.900
4.320
666,374
+0.19(+4.60%)
May 13, 2020
4.460
4.510
3.910
4.130
1,237,804
-0.34(-7.61%)
May 12, 2020
4.700
4.890
4.400
4.470
998,480
-0.19(-4.08%)
May 11, 2020
4.690
5.370
4.500
4.660
2,122,337
-0.07(-1.48%)
May 08, 2020
4.010
5.190
3.920
4.730
3,492,900
+0.84(+21.59%)
May 07, 2020
3.830
3.958
3.775
3.890
564,377
+0.11(+2.91%)
May 06, 2020
3.740
3.840
3.610
3.780
580,076
+0.08(+2.16%)
May 05, 2020
4.130
4.230
3.670
3.700
801,810
-0.35(-8.64%)
May 04, 2020
3.820
4.140
3.700
4.050
628,160
+0.17(+4.38%)
May 01, 2020
4.220
4.279
3.850
3.880
792,200
-0.40(-9.35%)
Apr 30, 2020
3.990
4.410
3.830
4.280
1,088,289
+0.27(+6.73%)
Apr 29, 2020
4.070
4.210
3.940
4.010
797,707
+0.05(+1.26%)
Apr 28, 2020
3.850
4.200
3.775
3.960
1,011,459
+0.28(+7.61%)
Apr 27, 2020
3.580
3.770
3.490
3.680
673,234
+0.17(+4.84%)
Apr 24, 2020
3.680
3.730
3.430
3.510
629,000
-0.12(-3.31%)
Apr 23, 2020
3.420
3.780
3.390
3.630
809,052
+0.21(+6.14%)
Apr 22, 2020
3.610
3.610
3.370
3.420
973,273
-0.24(-6.56%)
Apr 21, 2020
3.620
3.720
3.400
3.660
680,161
-0.01(-0.27%)
Apr 20, 2020
3.760
3.850
3.610
3.670
793,072
-0.12(-3.17%)
Apr 17, 2020
3.950
4.040
3.700
3.790
704,200
-0.02(-0.52%)
Apr 16, 2020
3.970
3.970
3.690
3.810
403,167
+0.00(+0.00%)
Apr 15, 2020
4.010
4.012
3.740
3.810
554,086
-0.36(-8.63%)
Apr 14, 2020
3.990
4.330
3.880
4.170
897,345
+0.33(+8.59%)
Apr 13, 2020
3.610
3.980
3.490
3.840
1,108,992
+0.26(+7.26%)
Apr 09, 2020
3.560
4.030
3.550
3.580
1,418,900
+0.15(+4.37%)
Apr 08, 2020
3.660
3.780
3.420
3.430
1,568,428
-0.07(-2.00%)
Apr 07, 2020
3.680
4.230
3.490
3.500
1,661,262
+0.05(+1.45%)
Apr 06, 2020
3.330
3.800
3.270
3.450
766,693
+0.27(+8.49%)
Apr 03, 2020
3.530
3.530
3.120
3.180
972,400
-0.35(-9.92%)
Apr 02, 2020
3.820
3.850
3.440
3.530
728,778
-0.30(-7.83%)
Apr 01, 2020
3.900
3.930
3.710
3.830
890,263
-0.16(-4.01%)
Mar 31, 2020
3.990
4.170
3.960
3.990
475,476
-0.03(-0.75%)
Mar 30, 2020
4.210
4.240
3.860
4.020
616,207
-0.17(-4.06%)
Mar 27, 2020
4.340
4.400
4.050
4.190
864,600
-0.33(-7.30%)
Mar 26, 2020
4.210
4.720
4.140
4.520
1,054,507
+0.38(+9.18%)
Mar 25, 2020
3.910
4.390
3.840
4.140
1,327,073
+0.14(+3.50%)
Mar 24, 2020
3.900
4.100
3.790
4.000
1,073,912
+0.36(+9.89%)
Mar 23, 2020
3.980
3.980
3.530
3.640
667,998
-0.41(-10.12%)
Mar 20, 2020
4.200
4.380
3.830
4.050
2,192,500
-0.08(-1.94%)
Mar 19, 2020
3.800
4.400
3.660
4.130
857,107
+0.31(+8.12%)
Mar 18, 2020
4.160
4.390
3.610
3.820
719,409
-0.70(-15.49%)
Mar 17, 2020
4.410
4.840
4.090
4.520
742,621
+0.21(+4.87%)
Mar 16, 2020
4.300
4.890
4.200
4.310
923,553
-0.71(-14.14%)
Mar 13, 2020
4.830
5.070
4.450
5.020
1,007,600
+0.45(+9.85%)
Mar 12, 2020
5.000
5.170
4.560
4.570
1,006,807
-1.05(-18.68%)
Mar 11, 2020
6.050
6.150
5.560
5.620
907,922
-0.59(-9.50%)
Mar 10, 2020
6.480
6.560
5.900
6.210
880,962
-0.09(-1.43%)
Mar 09, 2020
6.290
6.680
6.060
6.300
1,018,921
-0.62(-8.96%)
Mar 06, 2020
6.710
7.570
6.510
6.920
1,531,100
-0.32(-4.42%)
Mar 05, 2020
7.360
7.450
7.080
7.240
1,358,278
-0.29(-3.85%)
Mar 04, 2020
7.480
7.600
7.340
7.530
729,829
+0.14(+1.89%)
Mar 03, 2020
7.910
8.130
7.280
7.390
778,502
-0.52(-6.51%)
Mar 02, 2020
8.140
8.226
7.600
7.905
1,013,540
-0.20(-2.53%)
Feb 28, 2020
7.820
8.240
7.782
8.110
861,400
+0.02(+0.25%)
Feb 27, 2020
7.800
8.354
7.680
8.090
915,478
-0.11(-1.34%)
Feb 26, 2020
8.690
8.800
8.200
8.200
868,427
-0.49(-5.64%)
Feb 25, 2020
8.530
8.780
8.390
8.690
916,219
+0.16(+1.94%)
Feb 24, 2020
8.500
8.560
8.290
8.525
1,031,345
-0.34(-3.89%)
Feb 21, 2020
8.900
8.970
8.680
8.870
721,700
-0.08(-0.89%)
Feb 20, 2020
9.110
9.310
8.900
8.950
634,017
-0.21(-2.29%)
Feb 19, 2020
9.290
9.530
9.020
9.160
1,003,747
-0.07(-0.76%)
Feb 18, 2020
9.700
9.700
9.040
9.230
1,038,489
-0.48(-4.94%)
Feb 14, 2020
9.500
9.880
9.440
9.710
1,264,600
+0.27(+2.86%)
Feb 13, 2020
9.100
9.450
9.090
9.440
1,552,819
+0.23(+2.50%)
Feb 12, 2020
8.930
9.270
8.760
9.210
1,408,788
+0.36(+4.07%)
Feb 11, 2020
8.620
9.090
8.410
8.850
1,293,427
+0.27(+3.15%)
Feb 10, 2020
8.620
8.890
8.290
8.580
2,334,931
-0.03(-0.35%)
Feb 07, 2020
9.340
9.640
8.600
8.610
3,437,500
-0.68(-7.32%)
Feb 06, 2020
9.300
10.19
9.050
9.290
10,087,012
-0.77(-7.65%)
Feb 05, 2020
15.24
15.69
15.10
10.06
1,243,199
-5.01(-33.24%)
Feb 04, 2020
15.42
15.43
15.02
15.07
489,566
-0.05(-0.33%)
Feb 03, 2020
15.08
15.41
14.70
15.12
410,101
+0.09(+0.60%)
Jan 31, 2020
15.55
15.61
15.00
15.03
469,800
-0.59(-3.78%)
Jan 30, 2020
15.40
15.63
15.20
15.62
345,527
+0.12(+0.77%)
Jan 29, 2020
15.59
15.68
15.25
15.50
310,569
-0.06(-0.39%)
Jan 28, 2020
15.45
15.88
15.43
15.56
345,844
+0.22(+1.43%)
Jan 27, 2020
15.10
15.55
15.07
15.34
437,016
-0.18(-1.16%)
Jan 24, 2020
15.74
15.80
15.42
15.52
553,500
-0.15(-0.96%)
Jan 23, 2020
15.58
15.79
15.50
15.67
685,746
+0.02(+0.13%)
Jan 22, 2020
15.77
15.95
15.57
15.65
535,628
-0.01(-0.06%)
Jan 21, 2020
15.58
16.24
15.39
15.66
1,043,608
+0.04(+0.26%)
Jan 17, 2020
15.15
15.63
15.07
15.62
883,300
+0.48(+3.17%)
Jan 16, 2020
15.25
15.62
15.01
15.14
1,034,682
-0.14(-0.92%)
Jan 15, 2020
15.61
15.74
15.08
15.28
1,087,669
-0.36(-2.30%)
Jan 14, 2020
15.89
16.19
15.57
15.64
945,532
-0.29(-1.82%)
Jan 13, 2020
15.53
16.00
15.39
15.93
688,548
+0.46(+2.97%)
Jan 10, 2020
15.57
15.84
15.36
15.47
758,600
-0.03(-0.19%)
Jan 09, 2020
15.94
16.17
15.46
15.50
1,284,313
-0.51(-3.19%)
Jan 08, 2020
15.64
16.30
15.32
16.01
909,471
+0.22(+1.39%)
Jan 07, 2020
16.48
16.48
15.45
15.79
1,787,721
-0.72(-4.36%)
Jan 06, 2020
16.72
16.79
16.38
16.51
1,377,424
-0.34(-2.02%)
Jan 03, 2020
17.17
17.37
16.75
16.85
1,025,600
-0.72(-4.10%)
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.