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 (%)
Feb 26, 2021
9.490
9.970
8.470
8.610
270,400
-0.62(-6.72%)
Feb 25, 2021
10.06
10.18
9.050
9.230
229,542
-0.87(-8.61%)
Feb 24, 2021
10.00
10.44
9.990
10.10
89,797
-0.05(-0.49%)
Feb 23, 2021
10.46
10.49
9.570
10.15
216,629
-0.55(-5.14%)
Feb 22, 2021
11.20
11.30
10.70
10.70
60,441
-0.49(-4.38%)
Feb 19, 2021
10.54
11.35
10.54
11.19
136,000
+0.75(+7.18%)
Feb 18, 2021
10.40
10.53
10.14
10.44
134,126
+0.01(+0.10%)
Feb 17, 2021
11.75
11.77
10.29
10.43
249,720
-1.30(-11.08%)
Feb 16, 2021
12.00
12.30
11.60
11.73
267,554
+0.07(+0.60%)
Feb 12, 2021
11.87
11.98
11.31
11.66
85,000
-0.21(-1.77%)
Feb 11, 2021
11.50
12.00
11.24
11.87
139,538
+0.39(+3.40%)
Feb 10, 2021
12.44
12.44
11.48
11.48
97,024
-0.79(-6.44%)
Feb 09, 2021
11.90
12.38
11.80
12.27
252,967
+0.34(+2.85%)
Feb 08, 2021
11.54
12.24
11.54
11.93
154,691
+0.60(+5.30%)
Feb 05, 2021
10.99
11.40
10.67
11.33
107,900
+0.49(+4.52%)
Feb 04, 2021
10.69
10.88
10.30
10.84
84,157
+0.20(+1.88%)
Feb 03, 2021
10.64
10.84
10.52
10.64
114,416
+0.11(+1.04%)
Feb 02, 2021
10.63
10.92
10.25
10.53
225,248
+0.21(+2.03%)
Feb 01, 2021
10.69
10.90
10.05
10.32
188,189
-0.16(-1.53%)
Jan 29, 2021
11.53
11.53
10.40
10.48
216,100
-0.82(-7.26%)
Jan 28, 2021
12.20
12.45
11.12
11.30
344,482
-0.69(-5.75%)
Jan 27, 2021
10.45
13.57
10.31
11.99
1,241,645
+1.61(+15.51%)
Jan 26, 2021
9.870
10.46
9.768
10.38
193,245
+0.46(+4.64%)
Jan 25, 2021
9.410
10.23
9.160
9.920
286,892
+0.61(+6.55%)
Jan 22, 2021
9.460
9.670
9.070
9.310
276,800
-0.78(-7.73%)
Jan 21, 2021
9.490
10.22
9.400
10.09
204,246
+0.52(+5.43%)
Jan 20, 2021
9.760
9.910
9.501
9.570
218,853
-0.18(-1.85%)
Jan 19, 2021
9.200
9.850
9.085
9.750
210,317
+0.65(+7.14%)
Jan 15, 2021
8.800
9.200
8.420
9.100
177,200
+0.42(+4.84%)
Jan 14, 2021
9.230
9.245
8.560
8.680
259,600
-0.47(-5.14%)
Jan 13, 2021
9.610
9.750
9.020
9.150
175,751
-0.39(-4.09%)
Jan 12, 2021
9.270
9.602
9.160
9.540
100,056
+0.37(+4.03%)
Jan 11, 2021
9.260
9.440
9.050
9.170
102,694
-0.30(-3.17%)
Jan 08, 2021
10.00
10.48
9.350
9.470
219,800
-0.43(-4.34%)
Jan 07, 2021
9.360
9.920
9.290
9.900
219,134
+0.69(+7.49%)
Jan 06, 2021
9.150
9.290
8.920
9.210
158,720
+0.35(+3.95%)
Jan 05, 2021
8.560
9.440
8.359
8.860
450,231
+0.29(+3.38%)
Jan 04, 2021
8.420
8.570
8.220
8.570
261,891
+0.27(+3.25%)
Dec 31, 2020
8.300
8.300
8.300
132,104
+0.14(+1.72%)
Dec 30, 2020
7.800
8.290
7.800
8.160
132,104
+0.32(+4.02%)
Dec 29, 2020
8.070
8.070
7.630
7.845
226,143
-0.11(-1.32%)
Dec 28, 2020
8.300
8.300
7.840
7.950
159,459
-0.33(-3.99%)
Dec 24, 2020
8.450
8.500
8.060
8.280
94,000
-0.16(-1.90%)
Dec 23, 2020
8.340
8.840
8.340
8.440
305,602
+0.00(+0.00%)
Dec 22, 2020
8.130
8.450
7.940
8.440
391,055
+0.51(+6.43%)
Dec 21, 2020
7.550
8.090
7.540
7.930
363,068
+0.40(+5.31%)
Dec 18, 2020
7.570
7.954
7.330
7.530
335,400
+0.01(+0.13%)
Dec 17, 2020
7.270
7.690
6.870
7.520
459,749
+0.25(+3.44%)
Dec 16, 2020
7.300
8.560
7.250
7.270
1,545,539
+0.03(+0.41%)
Dec 15, 2020
9.330
9.580
7.090
7.240
1,339,951
-2.08(-22.32%)
Dec 14, 2020
10.24
10.93
9.163
9.320
359,791
-0.82(-8.09%)
Dec 11, 2020
9.800
10.18
9.670
10.14
182,500
+0.35(+3.58%)
Dec 10, 2020
9.750
10.25
9.700
9.790
182,415
+0.01(+0.10%)
Dec 09, 2020
9.840
9.900
9.450
9.780
137,438
+0.01(+0.10%)
Dec 08, 2020
9.720
9.960
9.680
9.770
155,986
+0.02(+0.21%)
Dec 07, 2020
9.270
9.810
9.120
9.750
217,041
+0.45(+4.84%)
Dec 04, 2020
8.560
9.350
8.550
9.300
190,700
+0.79(+9.28%)
Dec 03, 2020
8.250
8.540
8.110
8.510
151,583
+0.33(+4.03%)
Dec 02, 2020
8.440
8.440
8.010
8.180
122,905
-0.32(-3.76%)
Dec 01, 2020
8.400
8.550
8.270
8.500
146,221
+0.14(+1.67%)
Nov 30, 2020
8.330
8.440
8.000
8.360
172,532
+0.14(+1.70%)
Nov 27, 2020
8.550
8.670
8.160
8.220
174,900
-0.39(-4.53%)
Nov 25, 2020
8.470
8.820
8.250
8.610
162,900
+0.16(+1.89%)
Nov 24, 2020
8.180
8.590
7.900
8.450
380,438
+0.45(+5.62%)
Nov 23, 2020
7.930
8.160
7.730
8.000
297,185
+0.13(+1.65%)
Nov 20, 2020
7.460
8.100
7.451
7.870
413,400
+0.31(+4.10%)
Nov 19, 2020
7.190
7.560
7.110
7.560
410,567
+0.42(+5.88%)
Nov 18, 2020
7.140
7.430
7.060
7.140
223,920
+0.08(+1.13%)
Nov 17, 2020
6.740
7.150
6.700
7.060
181,995
+0.31(+4.59%)
Nov 16, 2020
6.850
6.960
6.620
6.750
99,911
-0.01(-0.15%)
Nov 13, 2020
6.870
7.100
6.760
6.760
123,500
-0.01(-0.15%)
Nov 12, 2020
6.830
6.950
6.560
6.770
136,132
-0.06(-0.88%)
Nov 11, 2020
6.520
6.970
6.500
6.830
202,943
+0.31(+4.75%)
Nov 10, 2020
6.550
6.600
6.320
6.520
189,116
-0.04(-0.61%)
Nov 09, 2020
6.440
6.710
6.390
6.560
220,326
+0.19(+2.98%)
Nov 06, 2020
6.430
6.560
6.280
6.370
142,800
-0.11(-1.70%)
Nov 05, 2020
6.120
6.510
6.110
6.480
223,006
+0.40(+6.58%)
Nov 04, 2020
6.460
6.850
5.830
6.080
743,905
-0.61(-9.12%)
Nov 03, 2020
6.350
6.720
6.350
6.690
308,743
+0.44(+7.04%)
Nov 02, 2020
6.130
6.530
6.060
6.250
306,051
+0.21(+3.48%)
Oct 30, 2020
5.760
6.280
5.760
6.040
324,300
+0.19(+3.25%)
Oct 29, 2020
6.130
6.150
5.700
5.850
533,731
-0.34(-5.49%)
Oct 28, 2020
6.610
6.640
6.190
6.190
453,642
-0.53(-7.89%)
Oct 27, 2020
6.850
6.940
6.520
6.720
286,972
-0.07(-1.03%)
Oct 26, 2020
7.280
7.330
6.550
6.790
434,704
-0.46(-6.34%)
Oct 23, 2020
6.520
7.330
6.470
7.250
920,800
+0.79(+12.23%)
Oct 22, 2020
6.490
6.680
6.270
6.460
361,714
+0.01(+0.16%)
Oct 21, 2020
6.700
6.800
6.350
6.450
497,384
-0.33(-4.87%)
Oct 20, 2020
6.950
7.070
6.370
6.780
1,023,873
-0.14(-2.02%)
Oct 19, 2020
7.500
7.520
6.860
6.920
1,182,083
-0.92(-11.79%)
Oct 16, 2020
7.630
8.100
7.240
7.845
1,799,500
+0.21(+2.82%)
Oct 15, 2020
7.400
7.780
7.250
7.630
1,233,044
+0.08(+1.06%)
Oct 14, 2020
7.530
7.790
6.770
7.550
3,694,500
-0.28(-3.58%)
Oct 13, 2020
7.750
8.690
7.110
7.830
5,753,125
-3.78(-32.56%)
Oct 12, 2020
12.35
12.70
11.56
11.61
90,899
-0.64(-5.22%)
Oct 09, 2020
12.37
12.69
12.04
12.25
90,800
-0.15(-1.21%)
Oct 08, 2020
13.07
13.42
12.32
12.40
112,595
-1.09(-8.08%)
Oct 07, 2020
13.04
13.80
13.04
13.49
107,659
+0.45(+3.45%)
Oct 06, 2020
13.43
13.55
13.04
13.04
44,969
-0.33(-2.47%)
Oct 05, 2020
13.41
13.89
13.33
13.37
49,398
+0.09(+0.68%)
Oct 02, 2020
13.35
13.88
13.28
13.28
37,200
-0.24(-1.78%)
Oct 01, 2020
13.74
13.78
13.48
13.52
81,156
-0.14(-1.02%)
Sep 30, 2020
12.86
13.69
12.73
13.66
108,409
+0.81(+6.30%)
Sep 29, 2020
12.67
12.96
12.42
12.85
41,102
+0.15(+1.18%)
Sep 28, 2020
12.41
13.18
12.34
12.70
66,389
+0.35(+2.83%)
Sep 25, 2020
12.20
12.50
12.17
12.35
109,400
+0.20(+1.65%)
Sep 24, 2020
12.61
12.69
12.12
12.15
172,938
-0.49(-3.88%)
Sep 23, 2020
12.70
13.00
12.57
12.64
130,766
-0.17(-1.33%)
Sep 22, 2020
12.80
12.98
12.74
12.81
116,421
+0.00(+0.00%)
Sep 21, 2020
12.73
13.15
12.06
12.81
163,159
-0.19(-1.46%)
Sep 18, 2020
13.47
13.75
13.00
13.00
251,000
-0.61(-4.48%)
Sep 17, 2020
13.80
13.80
13.53
13.61
49,156
-0.16(-1.16%)
Sep 16, 2020
13.61
13.96
13.61
13.77
82,721
+0.24(+1.77%)
Sep 15, 2020
13.01
13.62
13.00
13.53
132,476
+0.21(+1.58%)
Sep 14, 2020
12.81
13.54
12.51
13.32
92,660
+0.59(+4.63%)
Sep 11, 2020
12.95
13.21
12.45
12.73
93,300
-0.25(-1.93%)
Sep 10, 2020
12.69
13.54
12.57
12.98
344,004
+0.52(+4.17%)
Sep 09, 2020
11.69
12.63
11.62
12.46
85,085
+0.89(+7.69%)
Sep 08, 2020
10.93
11.57
10.89
11.57
47,282
+0.64(+5.86%)
Sep 04, 2020
11.07
11.25
10.84
10.93
65,600
-0.04(-0.36%)
Sep 03, 2020
10.91
11.30
10.91
10.97
49,988
+0.00(+0.00%)
Sep 02, 2020
10.95
11.40
10.81
10.97
50,784
-0.02(-0.18%)
Sep 01, 2020
11.00
11.46
10.81
10.99
87,518
-0.03(-0.27%)
Aug 31, 2020
10.89
11.29
10.82
11.02
227,190
+0.20(+1.85%)
Aug 28, 2020
10.65
10.96
10.65
10.82
33,800
+0.19(+1.79%)
Aug 27, 2020
10.43
11.00
10.34
10.63
97,997
+0.16(+1.53%)
Aug 26, 2020
10.31
10.61
10.30
10.47
64,223
+0.09(+0.87%)
Aug 25, 2020
10.30
10.39
10.22
10.38
54,987
+0.13(+1.27%)
Aug 24, 2020
10.37
10.42
10.21
10.25
67,589
-0.10(-0.97%)
Aug 21, 2020
10.29
10.39
10.23
10.35
29,400
+0.02(+0.19%)
Aug 20, 2020
10.40
10.46
10.26
10.33
88,289
-0.07(-0.67%)
Aug 19, 2020
10.51
10.51
10.34
10.40
37,708
-0.15(-1.42%)
Aug 18, 2020
10.60
10.66
10.50
10.55
69,667
-0.05(-0.47%)
Aug 17, 2020
10.62
10.71
10.53
10.60
62,578
+0.06(+0.57%)
Aug 14, 2020
10.60
10.66
10.46
10.54
29,600
-0.09(-0.85%)
Aug 13, 2020
10.38
10.68
10.33
10.63
40,506
+0.19(+1.77%)
Aug 12, 2020
10.44
10.65
10.36
10.45
52,097
+0.04(+0.43%)
Aug 11, 2020
10.37
10.53
10.24
10.40
64,234
+0.03(+0.29%)
Aug 10, 2020
10.30
10.37
10.03
10.37
47,699
+0.08(+0.78%)
Aug 07, 2020
10.20
10.29
10.14
10.29
36,000
+0.09(+0.88%)
Aug 06, 2020
10.21
10.25
10.11
10.20
40,266
+0.05(+0.49%)
Aug 05, 2020
10.29
10.31
10.08
10.15
30,721
-0.12(-1.17%)
Aug 04, 2020
10.17
10.68
10.08
10.27
55,421
+0.00(+0.00%)
Aug 03, 2020
10.32
10.35
10.12
10.27
63,078
-0.02(-0.19%)
Jul 31, 2020
10.04
10.37
10.00
10.29
115,000
+0.28(+2.80%)
Jul 30, 2020
10.43
10.50
9.880
10.01
76,637
-0.41(-3.93%)
Jul 29, 2020
10.15
10.47
10.00
10.42
32,960
+0.40(+3.99%)
Jul 28, 2020
9.610
10.48
9.600
10.02
91,571
+0.31(+3.19%)
Jul 27, 2020
9.600
9.710
9.500
9.710
33,310
+0.17(+1.78%)
Jul 24, 2020
9.670
9.750
9.510
9.540
11,100
-0.08(-0.83%)
Jul 23, 2020
9.400
9.716
9.400
9.620
30,243
+0.12(+1.26%)
Jul 22, 2020
9.390
9.500
9.330
9.500
46,834
+0.11(+1.17%)
Jul 21, 2020
9.210
9.463
9.050
9.390
30,488
+0.17(+1.84%)
Jul 20, 2020
9.020
9.220
9.020
9.220
32,921
+0.07(+0.77%)
Jul 17, 2020
8.970
9.150
8.870
9.150
42,500
+0.16(+1.72%)
Jul 16, 2020
9.016
9.140
8.950
8.995
23,180
-0.16(-1.69%)
Jul 15, 2020
9.220
9.297
9.010
9.150
38,015
-0.15(-1.61%)
Jul 14, 2020
9.110
9.300
9.000
9.300
22,659
+0.01(+0.11%)
Jul 13, 2020
9.270
9.310
8.910
9.290
39,790
+0.02(+0.22%)
Jul 10, 2020
9.000
9.292
8.820
9.270
26,000
+0.43(+4.86%)
Jul 09, 2020
9.280
9.504
8.820
8.840
42,621
-0.20(-2.21%)
Jul 08, 2020
9.700
9.700
8.800
9.040
40,051
-0.46(-4.84%)
Jul 07, 2020
9.080
9.600
8.870
9.500
65,569
+0.46(+5.09%)
Jul 06, 2020
9.040
9.110
8.870
9.040
40,821
+0.00(+0.00%)
Jul 02, 2020
9.240
9.280
8.940
9.040
30,400
-0.01(-0.11%)
Jul 01, 2020
9.170
9.320
9.000
9.050
11,974
+0.05(+0.56%)
Jun 30, 2020
9.290
9.700
9.000
9.000
44,180
-0.20(-2.17%)
Jun 29, 2020
9.150
9.490
8.990
9.200
34,320
-0.04(-0.43%)
Jun 26, 2020
9.040
9.680
8.860
9.240
22,600
+0.12(+1.26%)
Jun 25, 2020
9.230
9.285
8.920
9.125
35,668
-0.12(-1.24%)
Jun 24, 2020
9.440
9.530
9.240
9.240
23,243
-0.40(-4.15%)
Jun 23, 2020
9.300
9.810
9.090
9.640
30,224
+0.46(+5.01%)
Jun 22, 2020
9.190
9.327
9.070
9.180
44,057
+0.11(+1.21%)
Jun 19, 2020
9.280
9.300
9.000
9.070
75,400
-0.12(-1.31%)
Jun 18, 2020
9.830
9.840
9.190
9.190
39,616
-0.66(-6.70%)
Jun 17, 2020
10.06
10.25
9.739
9.850
22,502
-0.03(-0.30%)
Jun 16, 2020
10.15
10.33
9.760
9.880
38,989
-0.11(-1.10%)
Jun 15, 2020
9.910
10.35
9.850
9.990
40,892
+0.00(+0.00%)
Jun 12, 2020
10.00
10.35
9.591
9.990
68,800
+0.01(+0.10%)
Jun 11, 2020
9.900
10.09
9.660
9.980
35,645
-0.20(-1.96%)
Jun 10, 2020
10.22
11.02
9.750
10.18
53,330
-0.09(-0.88%)
Jun 09, 2020
9.350
10.39
9.300
10.27
143,605
+1.05(+11.39%)
Jun 08, 2020
9.230
9.400
9.220
9.220
41,613
+0.02(+0.22%)
Jun 05, 2020
9.340
9.480
9.110
9.200
27,300
-0.07(-0.76%)
Jun 04, 2020
9.290
9.300
9.060
9.270
28,413
-0.03(-0.32%)
Jun 03, 2020
9.050
9.450
9.030
9.300
42,699
+0.44(+4.97%)
Jun 02, 2020
9.100
9.450
8.860
8.860
29,795
-0.11(-1.23%)
Jun 01, 2020
8.720
9.150
8.700
8.970
45,522
+0.39(+4.55%)
May 29, 2020
9.030
9.200
8.550
8.580
26,700
-0.53(-5.82%)
May 28, 2020
9.000
9.250
8.981
9.110
33,054
+0.11(+1.22%)
May 27, 2020
8.770
9.212
8.710
9.000
28,362
+0.48(+5.63%)
May 26, 2020
9.520
9.720
8.520
8.520
40,432
-0.68(-7.39%)
May 22, 2020
9.420
9.420
9.000
9.200
19,700
-0.21(-2.23%)
May 21, 2020
9.400
9.560
9.200
9.410
22,982
-0.03(-0.32%)
May 20, 2020
9.350
9.480
9.014
9.440
17,566
+0.35(+3.85%)
May 19, 2020
8.970
9.260
8.882
9.090
11,686
+0.16(+1.79%)
May 18, 2020
8.650
8.950
8.520
8.930
23,008
+0.42(+4.94%)
May 15, 2020
8.510
9.220
8.399
8.510
92,800
-0.10(-1.16%)
May 14, 2020
9.000
9.000
8.370
8.610
47,934
-0.53(-5.80%)
May 13, 2020
9.400
9.510
8.750
9.140
60,001
-0.18(-1.93%)
May 12, 2020
9.507
9.507
9.150
9.320
28,316
-0.01(-0.11%)
May 11, 2020
9.650
9.650
8.900
9.330
61,173
-0.22(-2.30%)
May 08, 2020
9.310
10.00
9.010
9.550
161,100
+0.45(+4.95%)
May 07, 2020
8.892
9.100
8.686
9.100
31,657
+0.48(+5.57%)
May 06, 2020
8.600
8.691
8.510
8.620
19,923
+0.05(+0.58%)
May 05, 2020
8.270
8.690
8.100
8.570
53,429
+0.41(+5.02%)
May 04, 2020
7.630
8.160
7.380
8.160
40,195
+0.53(+6.95%)
May 01, 2020
7.510
7.780
7.510
7.630
38,200
-0.11(-1.42%)
Apr 30, 2020
8.000
8.020
7.670
7.740
80,392
+0.02(+0.26%)
Apr 29, 2020
7.950
8.300
7.662
7.720
92,369
-0.20(-2.53%)
Apr 28, 2020
7.850
8.000
7.610
7.920
37,077
+0.10(+1.28%)
Apr 27, 2020
7.100
7.860
7.100
7.820
39,844
+0.71(+9.99%)
Apr 24, 2020
7.160
7.490
7.030
7.110
9,700
-0.09(-1.25%)
Apr 23, 2020
7.210
7.450
7.150
7.200
40,402
-0.05(-0.69%)
Apr 22, 2020
7.300
7.415
7.020
7.250
24,053
-0.03(-0.41%)
Apr 21, 2020
7.480
7.630
7.010
7.280
26,966
-0.22(-2.93%)
Apr 20, 2020
7.190
7.600
7.190
7.500
28,523
+0.30(+4.17%)
Apr 17, 2020
7.710
7.737
7.150
7.200
34,800
-0.18(-2.44%)
Apr 16, 2020
7.690
7.980
7.100
7.380
29,708
-0.31(-4.03%)
Apr 15, 2020
8.030
8.118
7.560
7.690
22,047
-0.36(-4.47%)
Apr 14, 2020
7.810
8.440
7.780
8.050
35,097
+0.33(+4.27%)
Apr 13, 2020
7.540
8.400
7.490
7.720
60,945
+0.22(+2.93%)
Apr 09, 2020
7.160
7.500
6.810
7.500
53,700
+0.37(+5.19%)
Apr 08, 2020
7.190
7.530
6.844
7.130
49,882
-0.06(-0.83%)
Apr 07, 2020
7.470
7.470
7.000
7.190
18,393
+0.05(+0.70%)
Apr 06, 2020
7.000
7.310
6.950
7.140
29,980
+0.27(+3.93%)
Apr 03, 2020
6.800
6.915
6.600
6.870
15,800
+0.00(+0.00%)
Apr 02, 2020
7.240
7.385
6.350
6.870
49,203
-0.38(-5.24%)
Apr 01, 2020
7.120
7.380
7.120
7.250
21,494
-0.04(-0.55%)
Mar 31, 2020
7.190
8.070
7.160
7.290
69,031
+0.13(+1.82%)
Mar 30, 2020
7.160
7.410
6.800
7.160
139,445
+0.02(+0.28%)
Mar 27, 2020
7.110
7.468
6.720
7.140
67,900
+0.04(+0.56%)
Mar 26, 2020
6.970
7.130
6.770
7.100
55,721
+0.36(+5.34%)
Mar 25, 2020
6.330
7.100
6.200
6.740
76,811
+0.48(+7.67%)
Mar 24, 2020
6.450
6.647
6.050
6.260
76,837
-0.17(-2.64%)
Mar 23, 2020
6.750
6.765
6.430
6.430
123,841
-0.45(-6.54%)
Mar 20, 2020
7.240
7.240
6.535
6.880
37,200
-0.12(-1.71%)
Mar 19, 2020
6.700
7.200
6.250
7.000
52,939
+0.22(+3.24%)
Mar 18, 2020
6.750
6.937
6.400
6.780
79,746
-0.07(-1.02%)
Mar 17, 2020
6.850
7.010
6.500
6.850
60,858
+0.03(+0.44%)
Mar 16, 2020
7.000
7.000
6.120
6.820
107,635
-0.73(-9.67%)
Mar 13, 2020
8.000
8.280
6.500
7.550
194,400
+0.20(+2.72%)
Mar 12, 2020
8.110
8.295
7.280
7.350
85,817
-1.19(-13.93%)
Mar 11, 2020
8.630
8.630
7.770
8.540
49,240
-0.21(-2.40%)
Mar 10, 2020
9.030
9.187
7.600
8.750
235,507
+0.09(+1.06%)
Mar 09, 2020
8.900
9.020
8.600
8.658
41,197
-0.44(-4.86%)
Mar 06, 2020
9.300
9.310
9.090
9.100
35,100
-0.21(-2.26%)
Mar 05, 2020
9.240
9.560
9.190
9.310
24,711
-0.16(-1.69%)
Mar 04, 2020
9.080
9.490
9.055
9.470
48,916
+0.59(+6.64%)
Mar 03, 2020
9.400
9.400
8.602
8.880
46,912
-0.38(-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.