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
Calamp Corp
(NQ:
CAMP
)
2.670
-0.640 (-19.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2021
10.77
11.03
10.65
10.85
148,640
+0.12(+1.12%)
Mar 30, 2021
10.56
10.87
10.51
10.73
112,296
+0.18(+1.71%)
Mar 29, 2021
10.84
11.03
10.52
10.55
192,618
-0.44(-4.00%)
Mar 26, 2021
10.94
10.99
10.66
10.99
114,200
+0.23(+2.14%)
Mar 25, 2021
10.39
10.88
10.17
10.76
194,917
+0.21(+1.99%)
Mar 24, 2021
10.84
11.24
10.53
10.55
135,900
-0.13(-1.26%)
Mar 23, 2021
11.31
11.44
10.65
10.69
222,853
-0.66(-5.86%)
Mar 22, 2021
11.60
11.60
11.29
11.35
195,058
-0.20(-1.73%)
Mar 19, 2021
11.35
11.69
11.15
11.55
439,100
+0.31(+2.71%)
Mar 18, 2021
12.09
12.09
11.24
11.24
208,255
-0.39(-3.31%)
Mar 17, 2021
11.51
11.73
11.38
11.63
156,420
+0.04(+0.35%)
Mar 16, 2021
11.91
11.91
11.40
11.59
125,264
-0.26(-2.19%)
Mar 15, 2021
11.89
12.00
11.75
11.85
131,236
-0.13(-1.09%)
Mar 12, 2021
11.94
12.18
11.90
11.98
91,600
-0.11(-0.91%)
Mar 11, 2021
11.85
12.20
11.85
12.09
120,680
+0.32(+2.72%)
Mar 10, 2021
11.54
11.85
11.53
11.77
97,948
+0.29(+2.53%)
Mar 09, 2021
11.28
11.72
11.21
11.48
167,009
+0.37(+3.33%)
Mar 08, 2021
11.14
11.35
10.81
11.11
129,917
-0.02(-0.18%)
Mar 05, 2021
11.28
11.54
10.35
11.13
245,500
+0.00(+0.00%)
Mar 04, 2021
11.77
11.79
10.99
11.13
182,719
-0.66(-5.60%)
Mar 03, 2021
11.71
12.22
11.60
11.79
145,980
+0.05(+0.43%)
Mar 02, 2021
11.70
12.33
11.70
11.74
196,610
-0.08(-0.68%)
Mar 01, 2021
11.46
11.88
11.40
11.82
165,993
+0.65(+5.82%)
Feb 26, 2021
11.49
11.95
10.99
11.17
189,000
-0.23(-2.02%)
Feb 25, 2021
11.72
11.93
11.25
11.40
157,103
-0.31(-2.65%)
Feb 24, 2021
11.32
11.75
11.19
11.71
164,360
+0.45(+4.00%)
Feb 23, 2021
11.33
11.43
11.02
11.26
236,010
-0.28(-2.43%)
Feb 22, 2021
11.42
11.71
11.42
11.54
148,533
+0.00(+0.00%)
Feb 19, 2021
11.29
11.66
11.15
11.54
161,700
+0.33(+2.94%)
Feb 18, 2021
11.16
11.30
11.12
11.21
155,400
-0.06(-0.53%)
Feb 17, 2021
11.26
11.42
11.11
11.27
96,606
-0.16(-1.40%)
Feb 16, 2021
11.72
11.92
11.20
11.43
233,099
+0.18(+1.60%)
Feb 12, 2021
11.20
11.34
11.08
11.25
86,300
-0.01(-0.09%)
Feb 11, 2021
11.61
11.61
11.00
11.26
140,864
-0.20(-1.75%)
Feb 10, 2021
11.52
11.64
11.30
11.46
116,531
-0.08(-0.69%)
Feb 09, 2021
11.34
11.66
11.12
11.54
174,983
+0.21(+1.85%)
Feb 08, 2021
11.45
11.63
11.23
11.33
137,646
-0.04(-0.35%)
Feb 05, 2021
11.29
11.37
10.93
11.37
140,900
+0.17(+1.52%)
Feb 04, 2021
10.89
11.23
10.72
11.20
209,176
+0.28(+2.56%)
Feb 03, 2021
10.66
10.92
10.46
10.92
184,337
+0.28(+2.63%)
Feb 02, 2021
10.73
10.94
10.30
10.64
147,134
+0.00(+0.00%)
Feb 01, 2021
10.10
10.72
10.05
10.64
177,264
+0.63(+6.29%)
Jan 29, 2021
10.28
10.52
10.01
10.01
171,800
-0.25(-2.44%)
Jan 28, 2021
10.73
10.76
10.15
10.26
263,503
-0.54(-5.00%)
Jan 27, 2021
10.97
11.15
10.67
10.80
231,915
-0.47(-4.17%)
Jan 26, 2021
11.74
11.80
11.12
11.27
256,111
-0.38(-3.26%)
Jan 25, 2021
11.50
11.98
11.23
11.65
286,780
+0.21(+1.84%)
Jan 22, 2021
10.90
11.47
10.88
11.44
301,600
+0.44(+4.00%)
Jan 21, 2021
10.81
11.04
10.61
11.00
234,083
+0.15(+1.38%)
Jan 20, 2021
10.75
11.09
10.66
10.85
266,314
+0.23(+2.17%)
Jan 19, 2021
10.62
10.80
10.41
10.62
240,484
+0.23(+2.21%)
Jan 15, 2021
10.47
10.51
10.10
10.39
172,800
-0.22(-2.07%)
Jan 14, 2021
10.24
10.82
10.15
10.61
331,091
+0.49(+4.84%)
Jan 13, 2021
10.27
10.35
10.09
10.12
133,401
-0.15(-1.46%)
Jan 12, 2021
10.08
10.29
10.01
10.27
219,865
+0.24(+2.39%)
Jan 11, 2021
9.990
10.13
9.800
10.03
130,193
+0.00(+0.00%)
Jan 08, 2021
10.16
10.28
9.770
10.03
269,000
-0.10(-0.99%)
Jan 07, 2021
10.10
10.40
9.900
10.13
163,754
+0.08(+0.80%)
Jan 06, 2021
9.870
10.12
9.750
10.05
327,891
+0.37(+3.82%)
Jan 05, 2021
9.600
9.950
9.600
9.680
377,257
+0.18(+1.89%)
Jan 04, 2021
10.01
10.12
9.305
9.500
327,895
-0.42(-4.23%)
Dec 31, 2020
9.920
9.920
9.920
215,343
+0.05(+0.51%)
Dec 30, 2020
9.870
10.11
9.770
9.870
215,343
+0.10(+1.02%)
Dec 29, 2020
10.00
10.22
9.670
9.770
210,838
-0.19(-1.91%)
Dec 28, 2020
10.17
10.33
9.860
9.960
358,283
+0.06(+0.61%)
Dec 24, 2020
9.650
9.960
9.650
9.900
174,500
+0.36(+3.77%)
Dec 23, 2020
9.370
9.580
9.230
9.540
250,590
+0.23(+2.47%)
Dec 22, 2020
9.210
9.480
8.980
9.310
482,751
+0.10(+1.09%)
Dec 21, 2020
9.580
9.650
9.150
9.210
342,108
-0.48(-4.95%)
Dec 18, 2020
10.18
10.26
9.690
9.690
973,400
-1.10(-10.19%)
Dec 17, 2020
10.80
10.96
9.840
10.79
491,194
-0.02(-0.19%)
Dec 16, 2020
11.00
11.29
10.64
10.81
286,028
-0.16(-1.46%)
Dec 15, 2020
10.64
10.99
10.62
10.97
270,196
+0.38(+3.59%)
Dec 14, 2020
10.43
10.95
10.29
10.59
365,977
+0.31(+3.02%)
Dec 11, 2020
10.34
10.37
10.05
10.28
223,400
-0.09(-0.87%)
Dec 10, 2020
9.950
10.42
9.815
10.37
205,680
+0.35(+3.49%)
Dec 09, 2020
10.00
10.28
9.900
10.02
236,095
+0.08(+0.80%)
Dec 08, 2020
9.790
10.00
9.560
9.940
268,193
+0.13(+1.33%)
Dec 07, 2020
10.03
10.06
9.720
9.810
181,145
-0.19(-1.90%)
Dec 04, 2020
9.600
10.00
9.600
10.00
292,200
+0.40(+4.17%)
Dec 03, 2020
9.440
9.670
9.380
9.600
128,800
+0.19(+2.02%)
Dec 02, 2020
9.230
9.470
9.100
9.410
102,385
+0.07(+0.75%)
Dec 01, 2020
9.240
9.420
9.120
9.340
185,508
+0.22(+2.41%)
Nov 30, 2020
9.270
9.370
9.080
9.120
281,418
-0.23(-2.46%)
Nov 27, 2020
9.270
9.370
9.250
9.350
83,600
+0.07(+0.75%)
Nov 25, 2020
9.330
9.590
9.200
9.280
177,100
-0.05(-0.54%)
Nov 24, 2020
9.320
9.570
9.200
9.330
289,984
+0.13(+1.41%)
Nov 23, 2020
9.130
9.330
9.050
9.200
171,302
+0.18(+2.00%)
Nov 20, 2020
8.820
9.100
8.820
9.020
139,300
+0.13(+1.46%)
Nov 19, 2020
8.750
8.935
8.700
8.890
126,118
+0.13(+1.48%)
Nov 18, 2020
8.860
9.140
8.760
8.760
223,878
-0.04(-0.45%)
Nov 17, 2020
8.600
8.870
8.500
8.800
177,430
+0.07(+0.80%)
Nov 16, 2020
8.580
8.750
8.390
8.730
180,504
+0.27(+3.19%)
Nov 13, 2020
8.390
8.490
8.200
8.460
117,900
+0.14(+1.68%)
Nov 12, 2020
8.370
8.620
8.180
8.320
115,341
-0.18(-2.12%)
Nov 11, 2020
8.380
8.510
8.130
8.500
159,979
+0.11(+1.31%)
Nov 10, 2020
8.140
8.420
8.030
8.390
170,304
+0.37(+4.61%)
Nov 09, 2020
7.980
8.440
7.980
8.020
237,647
+0.20(+2.56%)
Nov 06, 2020
8.070
8.070
7.820
7.820
104,300
-0.22(-2.74%)
Nov 05, 2020
7.530
8.060
7.450
8.040
201,596
+0.53(+7.06%)
Nov 04, 2020
7.510
7.640
7.380
7.510
215,596
-0.14(-1.83%)
Nov 03, 2020
7.170
7.690
7.170
7.650
151,325
+0.56(+7.90%)
Nov 02, 2020
7.330
7.350
7.050
7.090
131,570
+0.01(+0.14%)
Oct 30, 2020
7.380
7.460
7.020
7.080
167,300
-0.31(-4.19%)
Oct 29, 2020
7.340
7.565
7.280
7.390
188,910
+0.01(+0.14%)
Oct 28, 2020
7.500
7.600
7.360
7.380
176,690
-0.28(-3.66%)
Oct 27, 2020
8.140
8.160
7.635
7.660
257,668
-0.47(-5.78%)
Oct 26, 2020
8.290
8.380
7.850
8.130
453,664
-0.33(-3.90%)
Oct 23, 2020
8.470
8.570
8.380
8.460
143,700
+0.02(+0.24%)
Oct 22, 2020
8.220
8.450
8.158
8.440
219,806
+0.23(+2.80%)
Oct 21, 2020
8.060
8.470
7.920
8.210
178,797
+0.13(+1.61%)
Oct 20, 2020
7.960
8.180
7.930
8.080
216,833
+0.18(+2.28%)
Oct 19, 2020
7.920
8.125
7.885
7.900
143,422
-0.02(-0.25%)
Oct 16, 2020
7.840
8.020
7.825
7.920
132,000
+0.04(+0.51%)
Oct 15, 2020
7.600
7.910
7.460
7.880
160,037
+0.23(+3.01%)
Oct 14, 2020
7.940
8.021
7.610
7.650
181,832
-0.31(-3.89%)
Oct 13, 2020
7.850
8.050
7.800
7.960
203,132
-0.03(-0.38%)
Oct 12, 2020
7.980
8.070
7.867
7.990
194,838
+0.06(+0.76%)
Oct 09, 2020
7.740
7.980
7.710
7.930
176,900
+0.28(+3.66%)
Oct 08, 2020
7.700
7.820
7.490
7.650
177,083
+0.08(+1.12%)
Oct 07, 2020
7.690
7.725
7.470
7.565
177,212
-0.05(-0.66%)
Oct 06, 2020
7.690
7.890
7.600
7.615
359,982
+0.00(+0.07%)
Oct 05, 2020
7.570
7.750
7.500
7.610
129,821
+0.15(+2.01%)
Oct 02, 2020
7.190
7.570
7.010
7.460
142,600
+0.10(+1.36%)
Oct 01, 2020
7.240
7.420
7.040
7.360
225,138
+0.17(+2.36%)
Sep 30, 2020
7.410
7.590
7.160
7.190
282,671
-0.22(-2.97%)
Sep 29, 2020
7.640
7.760
7.360
7.410
205,874
-0.21(-2.76%)
Sep 28, 2020
7.310
7.815
7.310
7.620
303,898
+0.29(+3.96%)
Sep 25, 2020
8.030
8.540
7.230
7.330
687,300
-0.56(-7.10%)
Sep 24, 2020
8.070
8.150
7.760
7.890
333,653
-0.17(-2.11%)
Sep 23, 2020
8.430
8.550
8.040
8.060
250,647
-0.33(-3.93%)
Sep 22, 2020
8.380
8.590
8.210
8.390
187,906
+0.04(+0.48%)
Sep 21, 2020
8.550
8.550
8.150
8.350
227,417
-0.39(-4.52%)
Sep 18, 2020
8.540
8.770
8.400
8.745
632,800
+0.28(+3.37%)
Sep 17, 2020
8.410
8.470
8.250
8.460
151,780
-0.06(-0.70%)
Sep 16, 2020
8.500
8.660
8.410
8.520
160,912
+0.01(+0.12%)
Sep 15, 2020
8.290
8.580
8.260
8.510
233,049
+0.30(+3.65%)
Sep 14, 2020
8.450
8.545
7.950
8.210
216,381
-0.17(-2.03%)
Sep 11, 2020
8.440
8.450
8.320
8.380
178,000
+0.02(+0.24%)
Sep 10, 2020
8.380
8.520
8.300
8.360
183,579
+0.06(+0.72%)
Sep 09, 2020
8.380
8.382
8.170
8.300
147,588
+0.03(+0.36%)
Sep 08, 2020
8.150
8.470
8.080
8.270
305,573
-0.01(-0.12%)
Sep 04, 2020
8.510
8.510
8.180
8.280
163,900
-0.13(-1.55%)
Sep 03, 2020
8.810
8.810
8.230
8.410
308,736
-0.40(-4.54%)
Sep 02, 2020
8.500
8.870
8.460
8.810
241,946
+0.46(+5.51%)
Sep 01, 2020
8.160
8.460
8.050
8.350
181,254
+0.18(+2.20%)
Aug 31, 2020
8.390
8.500
8.125
8.170
314,820
-0.23(-2.74%)
Aug 28, 2020
8.470
8.520
8.259
8.400
141,600
-0.07(-0.83%)
Aug 27, 2020
8.540
8.720
8.430
8.470
178,246
-0.11(-1.28%)
Aug 26, 2020
8.710
8.790
8.500
8.580
283,949
-0.10(-1.15%)
Aug 25, 2020
8.810
8.810
8.590
8.680
187,291
-0.11(-1.25%)
Aug 24, 2020
8.490
8.839
8.416
8.790
181,919
+0.41(+4.89%)
Aug 21, 2020
8.650
8.650
8.320
8.380
246,400
-0.26(-3.01%)
Aug 20, 2020
8.590
8.750
8.560
8.640
152,972
-0.06(-0.69%)
Aug 19, 2020
8.760
8.950
8.680
8.700
197,849
+0.05(+0.58%)
Aug 18, 2020
9.000
9.010
8.540
8.650
348,507
-0.36(-4.00%)
Aug 17, 2020
9.450
9.500
8.860
9.010
284,964
-0.40(-4.25%)
Aug 14, 2020
9.070
9.415
9.015
9.410
378,000
+0.33(+3.63%)
Aug 13, 2020
9.030
9.170
8.920
9.080
176,198
+0.05(+0.55%)
Aug 12, 2020
9.060
9.260
8.960
9.030
228,936
+0.07(+0.78%)
Aug 11, 2020
8.920
9.040
8.770
8.960
341,305
+0.21(+2.40%)
Aug 10, 2020
8.400
8.810
8.400
8.750
226,280
+0.36(+4.29%)
Aug 07, 2020
8.120
8.410
8.040
8.390
193,200
+0.24(+2.94%)
Aug 06, 2020
8.030
8.170
7.990
8.150
203,156
+0.08(+0.99%)
Aug 05, 2020
8.200
8.200
7.970
8.070
220,532
-0.07(-0.86%)
Aug 04, 2020
8.200
8.280
8.040
8.140
292,683
-0.02(-0.25%)
Aug 03, 2020
7.930
8.290
7.895
8.160
369,689
+0.28(+3.55%)
Jul 31, 2020
7.880
7.900
7.630
7.880
249,300
-0.01(-0.13%)
Jul 30, 2020
7.690
7.920
7.600
7.890
207,405
+0.02(+0.25%)
Jul 29, 2020
7.730
7.900
7.670
7.870
214,132
+0.21(+2.74%)
Jul 28, 2020
7.740
7.860
7.590
7.660
197,789
-0.12(-1.54%)
Jul 27, 2020
7.510
7.820
7.470
7.780
292,800
+0.25(+3.25%)
Jul 24, 2020
7.520
7.660
7.465
7.535
159,300
-0.04(-0.59%)
Jul 23, 2020
7.580
7.685
7.490
7.580
198,626
-0.03(-0.39%)
Jul 22, 2020
7.490
7.650
7.490
7.610
175,779
+0.02(+0.26%)
Jul 21, 2020
7.540
7.790
7.540
7.590
354,234
+0.17(+2.29%)
Jul 20, 2020
7.540
7.770
7.350
7.420
380,496
-0.17(-2.24%)
Jul 17, 2020
7.700
7.810
7.590
7.590
180,700
-0.11(-1.43%)
Jul 16, 2020
7.650
7.700
7.480
7.700
131,097
-0.03(-0.39%)
Jul 15, 2020
7.650
7.910
7.620
7.730
327,690
+0.19(+2.52%)
Jul 14, 2020
7.340
7.590
7.300
7.540
202,986
+0.20(+2.72%)
Jul 13, 2020
7.680
7.680
7.340
7.340
272,732
-0.20(-2.65%)
Jul 10, 2020
7.500
7.580
7.360
7.540
197,400
+0.00(+0.00%)
Jul 09, 2020
7.720
7.770
7.450
7.540
283,648
-0.23(-2.96%)
Jul 08, 2020
7.690
7.790
7.470
7.770
182,710
+0.11(+1.44%)
Jul 07, 2020
7.910
7.910
7.650
7.660
277,264
-0.36(-4.49%)
Jul 06, 2020
7.980
8.040
7.670
8.020
324,788
+0.29(+3.75%)
Jul 02, 2020
8.080
8.320
7.675
7.730
306,100
-0.20(-2.52%)
Jul 01, 2020
8.040
8.170
7.750
7.930
337,990
-0.08(-1.00%)
Jun 30, 2020
7.690
8.150
7.510
8.010
508,074
+0.27(+3.49%)
Jun 29, 2020
8.510
8.610
7.670
7.740
591,633
-0.63(-7.53%)
Jun 26, 2020
8.495
8.850
7.936
8.370
1,598,700
+0.69(+8.98%)
Jun 25, 2020
7.480
7.750
7.320
7.680
385,097
+0.14(+1.86%)
Jun 24, 2020
7.710
7.790
7.350
7.540
282,510
-0.25(-3.21%)
Jun 23, 2020
7.920
8.235
7.760
7.790
443,882
+0.01(+0.13%)
Jun 22, 2020
8.110
8.150
7.630
7.780
528,621
-0.29(-3.59%)
Jun 19, 2020
7.880
8.300
7.850
8.070
903,800
+0.29(+3.66%)
Jun 18, 2020
7.860
8.090
7.780
7.785
488,284
-0.22(-2.81%)
Jun 17, 2020
8.190
8.230
7.950
8.010
218,114
-0.20(-2.44%)
Jun 16, 2020
8.300
8.410
7.950
8.210
277,339
+0.32(+4.06%)
Jun 15, 2020
7.400
7.980
7.270
7.890
400,600
+0.21(+2.73%)
Jun 12, 2020
7.300
7.800
7.290
7.680
467,300
+0.80(+11.63%)
Jun 11, 2020
8.050
8.050
6.830
6.880
344,875
-1.55(-18.39%)
Jun 10, 2020
8.580
8.740
8.405
8.430
253,573
-0.17(-1.98%)
Jun 09, 2020
8.900
8.990
8.460
8.600
344,229
-0.40(-4.44%)
Jun 08, 2020
8.730
9.020
8.640
9.000
375,275
+0.43(+5.02%)
Jun 05, 2020
8.530
8.730
8.480
8.570
358,600
+0.21(+2.57%)
Jun 04, 2020
7.920
8.375
7.829
8.355
417,366
+0.43(+5.36%)
Jun 03, 2020
7.740
7.982
7.700
7.930
396,305
+0.30(+3.93%)
Jun 02, 2020
7.910
7.940
7.530
7.630
491,990
-0.18(-2.30%)
Jun 01, 2020
7.800
8.100
7.410
7.810
464,700
+0.11(+1.43%)
May 29, 2020
7.790
7.880
7.480
7.700
732,100
+0.00(+0.00%)
May 28, 2020
7.760
7.990
7.640
7.700
416,294
-0.02(-0.26%)
May 27, 2020
7.850
7.850
7.280
7.720
278,060
+0.18(+2.39%)
May 26, 2020
7.310
7.650
7.220
7.540
397,257
+0.51(+7.25%)
May 22, 2020
7.420
7.420
6.870
7.030
296,600
-0.35(-4.74%)
May 21, 2020
7.040
7.490
7.030
7.380
782,949
+0.42(+6.03%)
May 20, 2020
6.730
6.970
6.630
6.960
588,064
+0.24(+3.57%)
May 19, 2020
6.410
6.860
6.320
6.720
594,128
+0.43(+6.92%)
May 18, 2020
5.800
6.420
5.680
6.285
667,933
+0.62(+11.04%)
May 15, 2020
5.520
5.760
5.440
5.660
606,600
+0.05(+0.89%)
May 14, 2020
5.620
5.760
5.270
5.610
489,267
-0.17(-2.94%)
May 13, 2020
6.450
6.450
5.640
5.780
521,558
-0.73(-11.21%)
May 12, 2020
7.040
7.040
6.500
6.510
560,579
-0.35(-5.10%)
May 11, 2020
6.760
6.900
6.590
6.860
255,455
-0.06(-0.87%)
May 08, 2020
6.750
6.935
6.580
6.920
399,600
+0.18(+2.67%)
May 07, 2020
6.660
6.830
6.480
6.740
315,189
+0.21(+3.22%)
May 06, 2020
7.050
7.140
6.480
6.530
445,695
+0.04(+0.62%)
May 05, 2020
6.550
6.740
6.450
6.490
458,862
+0.08(+1.25%)
May 04, 2020
6.320
6.580
6.180
6.410
348,467
-0.04(-0.62%)
May 01, 2020
6.500
6.970
6.370
6.450
546,700
-0.27(-4.02%)
Apr 30, 2020
7.000
7.220
6.675
6.720
556,710
-0.25(-3.59%)
Apr 29, 2020
6.280
7.040
6.280
6.970
406,529
+0.59(+9.25%)
Apr 28, 2020
6.775
6.775
6.220
6.380
357,155
-0.01(-0.16%)
Apr 27, 2020
5.960
6.450
5.910
6.390
344,153
+0.54(+9.23%)
Apr 24, 2020
5.840
5.940
5.670
5.850
175,700
+0.04(+0.69%)
Apr 23, 2020
5.770
6.130
5.720
5.810
333,981
+0.07(+1.22%)
Apr 22, 2020
5.680
5.850
5.540
5.740
221,183
+0.18(+3.24%)
Apr 21, 2020
5.630
5.785
5.460
5.560
288,404
-0.23(-3.97%)
Apr 20, 2020
5.700
6.000
5.640
5.790
480,912
+0.03(+0.52%)
Apr 17, 2020
5.430
5.920
5.390
5.760
544,800
+0.79(+15.90%)
Apr 16, 2020
5.130
5.300
4.820
4.970
399,814
-0.12(-2.36%)
Apr 15, 2020
5.240
5.240
4.820
5.090
422,414
-0.15(-2.86%)
Apr 14, 2020
5.260
5.640
5.150
5.240
529,023
+0.16(+3.15%)
Apr 13, 2020
5.420
5.610
5.060
5.080
446,903
-0.16(-3.05%)
Apr 09, 2020
4.810
5.330
4.670
5.240
556,200
+0.57(+12.21%)
Apr 08, 2020
4.490
4.730
4.300
4.670
684,210
+0.26(+5.90%)
Apr 07, 2020
4.600
4.740
4.270
4.410
494,535
-0.10(-2.22%)
Apr 06, 2020
4.210
4.660
4.200
4.510
826,349
+0.52(+13.03%)
Apr 03, 2020
4.100
4.165
3.940
3.990
595,600
-0.12(-2.92%)
Apr 02, 2020
4.080
4.269
3.950
4.110
775,111
-0.04(-0.96%)
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.