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
Cps Technologies
(NQ:
CPSH
)
1.710
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 2022
4.390
5.250
4.300
5.210
3,202,045
+1.11(+27.07%)
Mar 30, 2022
3.600
4.250
3.550
4.100
747,496
+0.47(+12.95%)
Mar 29, 2022
3.640
3.690
3.520
3.630
123,814
+0.09(+2.54%)
Mar 28, 2022
3.420
3.560
3.380
3.540
108,993
+0.14(+4.12%)
Mar 25, 2022
3.560
3.680
3.360
3.400
108,872
-0.19(-5.29%)
Mar 24, 2022
3.610
3.670
3.510
3.590
77,776
-0.03(-0.83%)
Mar 23, 2022
3.650
3.780
3.590
3.620
86,312
-0.08(-2.16%)
Mar 22, 2022
3.670
3.860
3.630
3.700
104,371
+0.08(+2.21%)
Mar 21, 2022
3.760
3.810
3.590
3.620
92,239
-0.12(-3.21%)
Mar 18, 2022
3.800
3.880
3.630
3.740
165,658
-0.06(-1.58%)
Mar 17, 2022
3.650
3.880
3.602
3.800
83,782
+0.07(+1.88%)
Mar 16, 2022
3.570
3.800
3.500
3.730
124,150
+0.20(+5.67%)
Mar 15, 2022
3.590
3.740
3.490
3.530
98,054
-0.06(-1.67%)
Mar 14, 2022
3.700
3.734
3.490
3.590
282,031
-0.22(-5.77%)
Mar 11, 2022
4.210
4.210
3.550
3.810
467,232
-0.40(-9.50%)
Mar 10, 2022
4.200
4.400
3.800
4.210
757,747
-0.08(-1.75%)
Mar 09, 2022
3.210
4.360
3.210
4.285
1,848,996
+1.27(+42.12%)
Mar 08, 2022
2.790
3.290
2.750
3.015
415,558
+0.40(+15.08%)
Mar 07, 2022
2.640
2.740
2.470
2.620
290,867
-0.06(-2.24%)
Mar 04, 2022
2.900
3.010
2.670
2.680
272,490
-0.35(-11.55%)
Mar 03, 2022
3.300
3.324
3.000
3.030
158,234
-0.21(-6.48%)
Mar 02, 2022
3.330
3.590
3.240
3.240
117,761
-0.09(-2.70%)
Mar 01, 2022
3.140
3.408
3.140
3.330
97,754
+0.18(+5.71%)
Feb 28, 2022
3.090
3.240
3.055
3.150
50,110
+0.01(+0.32%)
Feb 25, 2022
3.100
3.150
3.030
3.140
85,119
+0.12(+3.97%)
Feb 24, 2022
2.800
3.120
2.770
3.020
98,623
+0.06(+2.03%)
Feb 23, 2022
3.110
3.300
2.960
2.960
114,261
-0.12(-3.90%)
Feb 22, 2022
3.140
3.196
3.000
3.080
79,993
-0.12(-3.75%)
Feb 18, 2022
3.200
0
-0.28(-8.05%)
Feb 17, 2022
3.510
3.560
3.360
3.480
51,211
-0.07(-1.97%)
Feb 16, 2022
3.350
3.550
3.320
3.550
65,692
+0.17(+5.03%)
Feb 15, 2022
3.270
3.480
3.226
3.380
39,820
+0.17(+5.30%)
Feb 14, 2022
3.190
3.320
3.170
3.210
31,310
+0.00(+0.00%)
Feb 11, 2022
3.480
3.527
3.070
3.210
110,988
-0.23(-6.69%)
Feb 10, 2022
3.280
3.590
3.240
3.440
99,341
+0.14(+4.24%)
Feb 09, 2022
3.230
3.350
3.210
3.300
103,291
+0.10(+3.12%)
Feb 08, 2022
3.170
3.240
3.150
3.200
52,760
+0.02(+0.63%)
Feb 07, 2022
3.010
3.200
2.980
3.180
39,122
+0.14(+4.61%)
Feb 04, 2022
2.920
3.096
2.901
3.040
42,053
+0.14(+4.83%)
Feb 03, 2022
2.990
2.874
2.900
67,359
-0.18(-5.84%)
Feb 02, 2022
3.240
3.330
2.970
3.080
69,389
-0.11(-3.45%)
Feb 01, 2022
3.160
3.290
3.100
3.190
53,550
+0.06(+1.92%)
Jan 31, 2022
2.880
3.130
93,284
+0.23(+7.93%)
Jan 28, 2022
2.870
3.000
2.720
2.900
102,726
+0.05(+1.75%)
Jan 27, 2022
3.000
3.130
2.800
2.850
172,489
-0.15(-5.00%)
Jan 26, 2022
3.160
3.250
2.980
3.000
193,225
-0.11(-3.54%)
Jan 25, 2022
3.000
3.150
2.910
3.110
81,994
+0.08(+2.64%)
Jan 24, 2022
2.970
3.150
2.770
3.030
361,345
-0.21(-6.48%)
Jan 21, 2022
3.540
3.580
3.100
3.240
302,594
-0.36(-10.00%)
Jan 20, 2022
3.610
3.830
3.550
3.600
106,116
+0.03(+0.84%)
Jan 19, 2022
3.400
3.900
3.281
3.570
220,320
+0.18(+5.31%)
Jan 18, 2022
3.420
3.610
3.360
3.390
72,222
-0.14(-3.97%)
Jan 14, 2022
3.530
0
+0.03(+0.86%)
Jan 13, 2022
3.740
3.740
3.460
3.500
65,864
-0.19(-5.15%)
Jan 12, 2022
3.650
3.760
3.570
3.690
60,709
+0.04(+1.10%)
Jan 11, 2022
3.480
3.770
3.400
3.650
104,199
+0.11(+3.11%)
Jan 10, 2022
3.540
3.600
3.350
3.540
189,255
-0.11(-3.01%)
Jan 07, 2022
3.560
3.687
3.500
3.650
104,067
+0.05(+1.39%)
Jan 06, 2022
3.620
3.790
3.410
3.600
195,761
-0.06(-1.64%)
Jan 05, 2022
3.940
4.050
3.580
3.660
141,555
-0.31(-7.81%)
Jan 04, 2022
4.000
4.000
3.780
3.970
76,145
+0.06(+1.53%)
Jan 03, 2022
3.820
4.080
3.748
3.910
118,249
+0.12(+3.17%)
Dec 31, 2021
3.830
3.950
3.730
3.790
179,904
-0.07(-1.81%)
Dec 30, 2021
3.720
4.060
3.720
3.860
210,279
+0.10(+2.66%)
Dec 29, 2021
3.900
3.930
3.720
3.760
188,523
-0.16(-4.08%)
Dec 28, 2021
4.180
4.205
3.810
3.920
196,335
-0.31(-7.33%)
Dec 27, 2021
4.310
4.530
4.120
4.230
275,802
-0.11(-2.53%)
Dec 23, 2021
4.150
4.400
4.102
4.340
329,944
+0.17(+4.08%)
Dec 22, 2021
3.880
4.220
3.811
4.170
218,217
+0.29(+7.47%)
Dec 21, 2021
4.000
4.088
3.770
3.880
256,836
+0.00(+0.00%)
Dec 20, 2021
3.900
4.032
3.753
3.880
253,281
-0.08(-2.02%)
Dec 17, 2021
3.560
4.130
3.380
3.960
658,273
+0.30(+8.20%)
Dec 16, 2021
3.960
4.000
3.621
3.660
321,548
-0.27(-6.87%)
Dec 15, 2021
3.940
3.980
3.540
3.930
906,887
-0.01(-0.25%)
Dec 14, 2021
3.550
4.470
3.430
3.940
9,418,321
+0.67(+20.49%)
Dec 13, 2021
3.350
3.380
3.190
3.270
121,953
-0.14(-4.11%)
Dec 10, 2021
3.540
3.670
3.350
3.410
70,418
-0.08(-2.29%)
Dec 09, 2021
3.670
3.730
3.460
3.490
74,107
-0.26(-6.93%)
Dec 08, 2021
3.510
3.820
3.380
3.750
113,518
+0.28(+8.07%)
Dec 07, 2021
3.570
3.650
3.440
3.470
147,841
-0.03(-0.86%)
Dec 06, 2021
3.140
3.590
3.011
3.500
286,813
+0.31(+9.72%)
Dec 03, 2021
3.510
3.590
3.100
3.190
265,820
-0.32(-9.12%)
Dec 02, 2021
3.410
3.600
3.380
3.510
181,338
+0.11(+3.24%)
Dec 01, 2021
3.840
3.924
3.400
3.400
192,334
-0.38(-10.05%)
Nov 30, 2021
3.810
3.960
3.630
3.780
117,474
-0.07(-1.82%)
Nov 29, 2021
3.970
3.985
3.800
3.850
127,953
-0.12(-3.02%)
Nov 26, 2021
3.930
4.000
3.850
3.970
79,413
-0.09(-2.22%)
Nov 24, 2021
4.020
4.140
3.850
4.060
96,170
-0.06(-1.46%)
Nov 23, 2021
4.090
4.180
3.980
4.120
115,254
+0.03(+0.73%)
Nov 22, 2021
4.350
4.380
3.930
4.090
236,002
-0.28(-6.41%)
Nov 19, 2021
4.510
4.620
4.350
4.370
118,687
-0.13(-2.89%)
Nov 18, 2021
4.740
4.536
4.480
4.500
170,148
-0.21(-4.46%)
Nov 17, 2021
4.880
4.960
4.660
4.710
153,766
-0.24(-4.85%)
Nov 16, 2021
4.830
5.010
4.800
4.950
131,288
+0.09(+1.85%)
Nov 15, 2021
4.980
4.988
4.770
4.860
133,893
-0.12(-2.41%)
Nov 12, 2021
5.010
5.095
4.950
4.980
63,671
-0.07(-1.39%)
Nov 11, 2021
4.910
5.196
4.910
5.050
120,452
+0.18(+3.70%)
Nov 10, 2021
5.150
4.830
4.870
160,505
-0.35(-6.70%)
Nov 09, 2021
5.720
5.720
5.130
5.220
249,071
-0.50(-8.74%)
Nov 08, 2021
5.250
5.890
5.221
5.720
303,832
+0.50(+9.58%)
Nov 05, 2021
5.510
5.550
5.130
5.220
170,105
-0.25(-4.57%)
Nov 04, 2021
5.680
5.950
5.340
5.470
355,825
-0.14(-2.50%)
Nov 03, 2021
5.040
6.450
4.935
5.610
1,614,201
+0.57(+11.31%)
Nov 02, 2021
5.070
5.160
4.890
5.040
137,992
-0.06(-1.18%)
Nov 01, 2021
5.090
5.190
4.880
5.100
168,275
+0.09(+1.80%)
Oct 29, 2021
4.560
5.250
4.560
5.010
378,735
+0.44(+9.63%)
Oct 28, 2021
4.570
4.680
4.460
4.570
247,620
-0.16(-3.38%)
Oct 27, 2021
4.710
4.900
4.685
4.730
85,081
-0.01(-0.21%)
Oct 26, 2021
4.890
4.740
109,097
-0.08(-1.66%)
Oct 25, 2021
4.720
4.970
4.720
4.820
88,814
+0.07(+1.47%)
Oct 22, 2021
4.870
4.660
4.750
141,184
-0.22(-4.43%)
Oct 21, 2021
4.850
5.000
4.830
4.970
64,377
+0.14(+2.90%)
Oct 20, 2021
4.980
5.038
4.817
4.830
105,080
-0.11(-2.23%)
Oct 19, 2021
4.850
5.070
4.840
4.940
58,827
+0.09(+1.86%)
Oct 18, 2021
4.930
5.040
4.810
4.850
99,559
-0.15(-3.00%)
Oct 15, 2021
5.270
5.375
4.990
5.000
88,208
-0.23(-4.40%)
Oct 14, 2021
5.240
5.370
5.100
5.230
150,354
+0.05(+0.97%)
Oct 13, 2021
4.930
5.310
4.920
5.180
134,449
+0.26(+5.28%)
Oct 12, 2021
4.830
4.970
4.769
4.920
65,692
+0.13(+2.71%)
Oct 11, 2021
4.910
4.950
4.760
4.790
69,796
-0.09(-1.84%)
Oct 08, 2021
5.030
5.032
4.810
4.880
64,448
-0.11(-2.20%)
Oct 07, 2021
4.710
5.090
4.710
4.990
105,283
+0.31(+6.62%)
Oct 06, 2021
4.750
4.900
4.612
4.680
87,265
-0.17(-3.51%)
Oct 05, 2021
4.800
5.104
4.790
4.850
92,788
+0.08(+1.68%)
Oct 04, 2021
4.900
4.910
4.700
4.770
116,505
-0.17(-3.44%)
Oct 01, 2021
4.970
5.040
4.820
4.940
72,009
-0.03(-0.60%)
Sep 30, 2021
4.940
5.100
4.900
4.970
95,706
+0.01(+0.20%)
Sep 29, 2021
5.060
5.090
4.820
4.960
132,888
-0.03(-0.60%)
Sep 28, 2021
5.260
5.350
4.935
4.990
160,597
-0.32(-6.03%)
Sep 27, 2021
5.250
5.490
5.170
5.310
111,421
+0.08(+1.53%)
Sep 24, 2021
5.240
5.400
5.125
5.230
73,836
-0.01(-0.19%)
Sep 23, 2021
5.360
5.400
5.200
5.240
95,360
-0.11(-2.06%)
Sep 22, 2021
5.020
5.930
4.951
5.350
352,957
+0.43(+8.74%)
Sep 21, 2021
5.110
5.150
4.850
4.920
196,421
-0.22(-4.28%)
Sep 20, 2021
5.210
5.320
5.000
5.140
195,337
-0.28(-5.17%)
Sep 17, 2021
5.390
5.570
5.360
5.420
102,682
+0.03(+0.56%)
Sep 16, 2021
5.600
5.600
5.330
5.390
145,921
-0.21(-3.75%)
Sep 15, 2021
5.520
5.610
5.450
5.600
66,459
+0.01(+0.18%)
Sep 14, 2021
5.920
5.934
5.440
5.590
112,207
-0.39(-6.52%)
Sep 13, 2021
5.900
6.060
5.610
5.980
109,273
+0.13(+2.22%)
Sep 10, 2021
6.040
6.100
5.805
5.850
87,975
-0.23(-3.78%)
Sep 09, 2021
5.750
6.110
5.650
6.080
137,092
+0.50(+8.96%)
Sep 08, 2021
5.910
5.960
5.560
5.580
194,440
-0.38(-6.38%)
Sep 07, 2021
6.110
6.210
5.895
5.960
117,251
-0.22(-3.56%)
Sep 03, 2021
6.020
6.230
5.940
6.180
105,383
+0.10(+1.64%)
Sep 02, 2021
5.940
6.100
5.880
6.080
109,635
+0.14(+2.36%)
Sep 01, 2021
5.810
6.090
5.810
5.940
99,170
+0.10(+1.71%)
Aug 31, 2021
5.780
5.940
5.710
5.840
111,237
+0.01(+0.17%)
Aug 30, 2021
5.830
5.940
5.600
5.830
106,940
+0.04(+0.69%)
Aug 27, 2021
5.830
5.980
5.770
5.790
139,305
-0.03(-0.52%)
Aug 26, 2021
5.770
5.900
5.630
5.820
143,968
+0.08(+1.39%)
Aug 25, 2021
5.680
5.960
5.560
5.740
159,556
+0.06(+1.06%)
Aug 24, 2021
5.550
5.710
5.520
5.680
99,620
+0.16(+2.90%)
Aug 23, 2021
5.410
5.550
5.330
5.520
126,335
+0.14(+2.60%)
Aug 20, 2021
5.340
5.510
5.290
5.380
133,996
+0.05(+0.94%)
Aug 19, 2021
5.530
5.645
5.290
5.330
125,343
-0.22(-3.96%)
Aug 18, 2021
5.380
5.800
5.320
5.550
136,769
+0.10(+1.83%)
Aug 17, 2021
5.550
5.550
5.250
5.450
168,761
-0.07(-1.27%)
Aug 16, 2021
5.750
5.800
5.500
5.520
156,811
-0.34(-5.80%)
Aug 13, 2021
5.960
6.010
5.800
5.860
142,852
-0.12(-2.01%)
Aug 12, 2021
6.060
6.080
5.810
5.980
122,735
-0.05(-0.83%)
Aug 11, 2021
6.120
6.290
5.740
6.030
312,813
-0.07(-1.15%)
Aug 10, 2021
6.360
6.449
6.050
6.100
179,503
-0.20(-3.17%)
Aug 09, 2021
6.300
6.410
6.110
6.300
182,117
-0.05(-0.79%)
Aug 06, 2021
6.340
6.490
6.223
6.350
195,999
+0.11(+1.76%)
Aug 05, 2021
6.000
6.400
5.950
6.240
179,765
+0.31(+5.23%)
Aug 04, 2021
6.140
6.180
5.910
5.930
230,300
-0.27(-4.35%)
Aug 03, 2021
6.450
6.450
6.030
6.200
225,841
-0.24(-3.73%)
Aug 02, 2021
6.550
6.720
6.390
6.440
169,603
-0.11(-1.68%)
Jul 30, 2021
6.570
6.920
6.360
6.550
333,040
-0.17(-2.53%)
Jul 29, 2021
6.430
7.037
6.320
6.720
441,683
-0.27(-3.86%)
Jul 28, 2021
6.660
7.340
6.510
6.990
463,389
+0.34(+5.11%)
Jul 27, 2021
6.780
6.830
6.250
6.650
239,512
-0.13(-1.92%)
Jul 26, 2021
6.900
7.230
6.726
6.780
318,309
-0.27(-3.83%)
Jul 23, 2021
6.710
7.350
6.600
7.050
271,704
+0.34(+5.07%)
Jul 22, 2021
6.950
6.960
6.550
6.710
140,010
-0.21(-3.03%)
Jul 21, 2021
6.670
7.050
6.670
6.920
135,037
+0.26(+3.90%)
Jul 20, 2021
6.530
6.960
6.300
6.660
166,337
+0.19(+2.94%)
Jul 19, 2021
6.230
6.540
6.020
6.470
201,173
-0.08(-1.22%)
Jul 16, 2021
6.680
6.780
6.480
6.550
111,766
-0.03(-0.46%)
Jul 15, 2021
6.650
6.860
6.300
6.580
245,055
-0.09(-1.35%)
Jul 14, 2021
6.850
6.989
6.650
6.670
192,134
-0.15(-2.20%)
Jul 13, 2021
7.440
7.440
6.670
6.820
318,088
-0.64(-8.58%)
Jul 12, 2021
7.580
7.720
7.180
7.460
181,919
-0.11(-1.45%)
Jul 09, 2021
7.270
7.670
7.000
7.570
272,916
+0.40(+5.58%)
Jul 08, 2021
6.850
7.440
6.660
7.170
432,292
-0.01(-0.14%)
Jul 07, 2021
7.960
7.980
7.020
7.180
643,936
-0.81(-10.14%)
Jul 06, 2021
8.230
8.235
7.560
7.990
549,136
-0.03(-0.37%)
Jul 02, 2021
8.680
8.730
7.850
8.020
683,875
-0.59(-6.85%)
Jul 01, 2021
9.340
9.900
8.350
8.610
1,660,021
-1.00(-10.41%)
Jun 30, 2021
8.010
9.740
7.830
9.610
3,244,531
+1.51(+18.64%)
Jun 29, 2021
8.260
8.260
7.730
8.100
397,349
-0.07(-0.86%)
Jun 28, 2021
8.000
8.440
7.910
8.170
429,450
+0.11(+1.36%)
Jun 25, 2021
8.040
8.115
7.820
8.060
301,923
+0.03(+0.37%)
Jun 24, 2021
7.750
8.120
7.608
8.030
283,318
+0.36(+4.69%)
Jun 23, 2021
7.820
7.940
7.550
7.670
259,131
-0.07(-0.90%)
Jun 22, 2021
7.390
7.890
7.240
7.740
283,232
+0.31(+4.17%)
Jun 21, 2021
7.750
7.800
7.300
7.430
364,328
-0.15(-1.98%)
Jun 18, 2021
7.940
7.990
7.580
7.580
312,842
-0.39(-4.89%)
Jun 17, 2021
7.840
8.350
7.810
7.970
518,527
+0.04(+0.50%)
Jun 16, 2021
7.920
8.075
7.690
7.930
289,208
-0.04(-0.50%)
Jun 15, 2021
8.380
8.440
7.770
7.970
519,123
-0.30(-3.63%)
Jun 14, 2021
8.380
8.530
7.930
8.270
559,703
-0.03(-0.36%)
Jun 11, 2021
7.990
8.390
7.870
8.300
402,429
+0.31(+3.88%)
Jun 10, 2021
8.180
8.292
7.560
7.990
563,275
-0.20(-2.44%)
Jun 09, 2021
8.640
8.700
7.950
8.190
1,063,410
-0.20(-2.38%)
Jun 08, 2021
8.260
8.465
7.400
8.390
1,518,953
+0.48(+6.07%)
Jun 07, 2021
6.650
8.080
6.550
7.910
1,441,522
+1.30(+19.67%)
Jun 04, 2021
6.390
6.650
6.150
6.610
561,055
+0.24(+3.77%)
Jun 03, 2021
6.500
6.560
6.250
6.370
539,559
-0.19(-2.90%)
Jun 02, 2021
6.600
6.780
6.370
6.560
795,363
-0.12(-1.80%)
Jun 01, 2021
6.450
6.780
6.120
6.680
677,164
+0.30(+4.70%)
May 28, 2021
6.360
6.480
6.210
6.380
716,704
+0.12(+1.92%)
May 27, 2021
6.300
6.530
6.080
6.260
821,154
+0.12(+1.95%)
May 26, 2021
5.880
6.170
5.880
6.140
361,624
+0.21(+3.54%)
May 25, 2021
5.900
6.100
5.790
5.930
363,065
+0.07(+1.19%)
May 24, 2021
6.150
6.230
5.820
5.860
474,031
-0.22(-3.62%)
May 21, 2021
6.560
6.640
5.930
6.080
1,577,903
-0.54(-8.16%)
May 20, 2021
7.270
7.480
6.280
6.620
10,435,769
+0.65(+10.89%)
May 19, 2021
5.670
6.260
5.650
5.970
402,418
+0.07(+1.19%)
May 18, 2021
5.800
6.210
5.650
5.900
301,516
+0.16(+2.79%)
May 17, 2021
5.770
6.090
5.645
5.740
513,998
-0.28(-4.65%)
May 14, 2021
5.250
6.200
5.125
6.020
1,144,384
+0.91(+17.81%)
May 13, 2021
5.470
5.840
5.080
5.110
441,293
-0.28(-5.19%)
May 12, 2021
5.890
5.970
5.350
5.390
343,349
-0.61(-10.17%)
May 11, 2021
5.280
6.060
5.180
6.000
490,390
+0.07(+1.18%)
May 10, 2021
6.600
6.600
5.880
5.930
369,920
-0.62(-9.47%)
May 07, 2021
6.820
7.020
6.510
6.550
282,684
-0.30(-4.38%)
May 06, 2021
6.860
6.860
6.370
6.850
894,168
-0.06(-0.87%)
May 05, 2021
7.190
7.300
6.860
6.910
422,768
-0.24(-3.36%)
May 04, 2021
7.330
7.370
6.830
7.150
669,720
-0.40(-5.30%)
May 03, 2021
7.600
7.700
7.300
7.550
413,263
-0.02(-0.26%)
Apr 30, 2021
7.420
7.620
7.200
7.570
917,800
-0.47(-5.85%)
Apr 29, 2021
8.500
8.540
7.850
8.040
665,782
-0.31(-3.71%)
Apr 28, 2021
8.200
8.450
7.830
8.350
480,031
+0.06(+0.72%)
Apr 27, 2021
9.010
9.020
7.800
8.290
1,100,869
-0.27(-3.15%)
Apr 26, 2021
8.330
8.710
7.960
8.560
597,408
+0.47(+5.81%)
Apr 23, 2021
7.910
8.279
7.560
8.090
558,100
+0.44(+5.75%)
Apr 22, 2021
7.980
8.430
7.420
7.650
694,399
+0.00(+0.00%)
Apr 21, 2021
7.290
7.830
7.020
7.650
860,139
+0.06(+0.79%)
Apr 20, 2021
7.870
8.000
7.350
7.590
781,381
-0.43(-5.36%)
Apr 19, 2021
8.530
8.990
7.840
8.020
979,250
-0.51(-5.98%)
Apr 16, 2021
8.730
8.796
8.100
8.530
671,000
-0.35(-3.94%)
Apr 15, 2021
9.850
9.850
8.680
8.880
652,271
-0.97(-9.85%)
Apr 14, 2021
9.450
10.48
9.400
9.850
654,322
+0.35(+3.68%)
Apr 13, 2021
9.920
9.990
9.300
9.500
416,476
-0.37(-3.75%)
Apr 12, 2021
11.15
11.26
9.630
9.870
560,301
-1.46(-12.89%)
Apr 09, 2021
11.30
11.70
11.01
11.33
303,600
+0.06(+0.53%)
Apr 08, 2021
11.40
11.67
11.23
11.27
484,191
-0.05(-0.44%)
Apr 07, 2021
11.52
12.14
11.21
11.32
556,989
-0.28(-2.41%)
Apr 06, 2021
11.75
11.78
11.14
11.60
723,692
-0.27(-2.27%)
Apr 05, 2021
12.69
12.72
11.60
11.87
431,390
-0.78(-6.17%)
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.