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
Zw Data Action Tech Inc
(NQ:
CNET
)
0.8145
+0.0150 (+1.88%)
Streaming Delayed Price
Updated: 3:59 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, 2020
3.500
6.650
3.450
4.750
283,957
+1.22(+34.47%)
Mar 30, 2020
3.550
3.632
3.450
3.533
5,615
+0.13(+3.90%)
Mar 27, 2020
3.350
3.400
3.092
3.400
16,300
+0.15(+4.62%)
Mar 26, 2020
3.250
3.300
3.100
3.250
13,625
+0.15(+4.84%)
Mar 25, 2020
3.249
3.250
3.075
3.100
15,876
+0.05(+1.64%)
Mar 24, 2020
3.300
3.500
3.000
3.050
16,524
-0.10(-3.17%)
Mar 23, 2020
2.950
3.350
2.901
3.150
16,354
+0.27(+9.57%)
Mar 20, 2020
3.000
3.010
2.750
2.875
11,360
+0.10(+3.60%)
Mar 19, 2020
2.950
3.184
2.750
2.775
8,543
-0.20(-6.57%)
Mar 18, 2020
3.050
3.366
2.700
2.970
21,112
-0.13(-4.19%)
Mar 17, 2020
3.400
3.400
3.000
3.100
16,262
+0.05(+1.64%)
Mar 16, 2020
3.200
3.400
2.750
3.050
22,450
-0.02(-0.65%)
Mar 13, 2020
3.600
4.040
3.055
3.070
27,260
-0.53(-14.72%)
Mar 12, 2020
4.150
4.263
3.500
3.600
36,818
-1.05(-22.58%)
Mar 11, 2020
4.450
4.789
4.400
4.650
16,938
+0.00(+0.00%)
Mar 10, 2020
5.000
5.000
4.606
4.650
18,745
-0.32(-6.37%)
Mar 09, 2020
5.300
5.412
4.680
4.966
23,692
-0.59(-10.59%)
Mar 06, 2020
5.400
5.650
5.350
5.555
10,860
+0.05(+1.00%)
Mar 05, 2020
5.550
5.593
5.300
5.500
6,237
-0.03(-0.61%)
Mar 04, 2020
5.400
5.650
5.400
5.534
15,402
+0.03(+0.62%)
Mar 03, 2020
5.550
5.699
5.400
5.500
6,080
-0.05(-0.90%)
Mar 02, 2020
5.550
5.700
5.450
5.550
9,387
+0.25(+4.72%)
Feb 28, 2020
5.700
5.800
5.300
5.300
34,800
-0.35(-6.20%)
Feb 27, 2020
5.800
5.900
5.650
5.651
9,421
-0.25(-4.20%)
Feb 26, 2020
5.950
6.250
5.825
5.899
11,421
+0.17(+3.03%)
Feb 25, 2020
5.800
5.900
5.650
5.725
26,297
-0.18(-2.97%)
Feb 24, 2020
6.000
6.050
5.800
5.900
13,705
-0.12(-2.07%)
Feb 21, 2020
6.050
6.100
6.000
6.025
3,520
-0.02(-0.41%)
Feb 20, 2020
6.050
6.150
6.050
6.050
9,815
-0.10(-1.63%)
Feb 19, 2020
6.050
6.186
6.050
6.150
3,487
+0.03(+0.41%)
Feb 18, 2020
6.150
6.250
6.100
6.125
5,464
-0.08(-1.21%)
Feb 14, 2020
6.200
6.245
6.150
6.200
4,080
+0.02(+0.28%)
Feb 13, 2020
6.300
6.300
6.150
6.183
10,168
-0.02(-0.28%)
Feb 12, 2020
6.300
6.300
6.150
6.200
17,294
-0.08(-1.30%)
Feb 11, 2020
6.350
6.400
6.250
6.282
9,826
-0.12(-1.85%)
Feb 10, 2020
6.300
6.500
6.250
6.400
20,322
+0.10(+1.59%)
Feb 07, 2020
6.150
6.300
6.100
6.300
13,840
+0.10(+1.61%)
Feb 06, 2020
6.150
6.350
6.150
6.200
4,604
-0.05(-0.80%)
Feb 05, 2020
6.300
6.397
6.100
6.250
14,692
+0.07(+1.12%)
Feb 04, 2020
6.200
6.350
6.100
6.181
7,443
+0.06(+0.91%)
Feb 03, 2020
6.255
6.325
6.104
6.125
8,355
-0.17(-2.78%)
Jan 31, 2020
6.250
6.400
6.250
6.300
24,120
-0.25(-3.82%)
Jan 30, 2020
6.650
6.650
6.400
6.550
6,434
-0.10(-1.50%)
Jan 29, 2020
6.600
6.650
6.450
6.650
12,469
+0.10(+1.53%)
Jan 28, 2020
6.500
6.700
6.500
6.550
3,256
-0.05(-0.76%)
Jan 27, 2020
6.550
6.800
6.325
6.600
13,929
-0.20(-2.94%)
Jan 24, 2020
6.800
6.950
6.585
6.800
15,920
+0.10(+1.49%)
Jan 23, 2020
6.600
6.900
6.510
6.700
8,019
+0.10(+1.52%)
Jan 22, 2020
6.900
6.950
6.500
6.600
20,538
-0.30(-4.35%)
Jan 21, 2020
6.750
7.000
6.750
6.900
21,850
-0.02(-0.27%)
Jan 17, 2020
7.100
7.125
6.850
6.919
21,540
-0.24(-3.29%)
Jan 16, 2020
7.000
7.400
6.685
7.154
33,203
+0.05(+0.77%)
Jan 15, 2020
7.250
7.750
7.100
7.100
90,580
-0.03(-0.35%)
Jan 14, 2020
7.750
7.950
7.050
7.125
69,365
-0.38(-5.00%)
Jan 13, 2020
7.150
7.750
7.000
7.500
134,638
+0.65(+9.49%)
Jan 10, 2020
6.900
6.900
6.650
6.850
25,860
+0.00(+0.00%)
Jan 09, 2020
6.450
6.900
6.450
6.850
37,155
+0.45(+7.03%)
Jan 08, 2020
6.750
6.750
6.150
6.400
24,003
-0.35(-5.19%)
Jan 07, 2020
6.600
6.750
6.403
6.750
12,949
+0.05(+0.75%)
Jan 06, 2020
6.750
6.770
6.500
6.700
34,646
+0.00(+0.00%)
Jan 03, 2020
5.850
6.700
5.750
6.700
71,080
+0.79(+13.30%)
Jan 02, 2020
5.800
6.200
5.650
5.913
20,913
+0.09(+1.52%)
Dec 31, 2019
5.800
5.900
5.641
5.825
29,120
+0.03(+0.43%)
Dec 30, 2019
5.800
5.950
5.700
5.800
24,511
-0.03(-0.43%)
Dec 27, 2019
5.850
6.000
5.800
5.825
21,680
-0.07(-1.17%)
Dec 26, 2019
5.900
6.124
5.850
5.894
21,185
-0.01(-0.10%)
Dec 24, 2019
5.900
6.050
5.850
5.900
4,720
+0.00(+0.00%)
Dec 23, 2019
6.100
6.237
5.875
5.900
14,605
-0.05(-0.84%)
Dec 20, 2019
6.300
6.300
5.900
5.950
7,480
-0.25(-4.03%)
Dec 19, 2019
6.000
6.200
5.950
6.200
7,130
+0.15(+2.48%)
Dec 18, 2019
6.000
6.400
5.758
6.050
35,734
+0.10(+1.68%)
Dec 17, 2019
5.900
5.950
5.800
5.950
12,279
-0.03(-0.51%)
Dec 16, 2019
6.050
6.300
5.850
5.981
12,395
-0.16(-2.64%)
Dec 13, 2019
6.050
6.450
5.850
6.143
58,960
+0.19(+3.24%)
Dec 12, 2019
6.000
6.000
5.650
5.950
45,278
+0.03(+0.52%)
Dec 11, 2019
5.950
6.000
5.850
5.919
2,429
+0.07(+1.18%)
Dec 10, 2019
5.850
6.000
5.800
5.850
6,301
-0.05(-0.85%)
Dec 09, 2019
6.100
6.100
5.900
5.900
2,901
-0.10(-1.65%)
Dec 06, 2019
6.000
6.141
5.950
5.999
7,220
-0.15(-2.44%)
Dec 05, 2019
6.300
6.300
5.916
6.149
13,959
-0.05(-0.82%)
Dec 04, 2019
6.400
6.400
6.100
6.200
5,391
+0.10(+1.64%)
Dec 03, 2019
5.900
6.183
5.900
6.100
8,155
+0.22(+3.83%)
Dec 02, 2019
5.850
6.000
5.800
5.875
9,502
+0.05(+0.83%)
Nov 29, 2019
5.800
5.975
5.800
5.827
7,080
-0.07(-1.25%)
Nov 27, 2019
5.900
6.200
5.850
5.900
7,720
+0.00(+0.00%)
Nov 26, 2019
5.800
6.200
5.800
5.900
14,372
+0.08(+1.29%)
Nov 25, 2019
5.900
5.999
5.750
5.825
20,087
-0.08(-1.27%)
Nov 22, 2019
5.950
6.000
5.900
5.900
4,060
-0.07(-1.26%)
Nov 21, 2019
6.000
6.100
5.900
5.975
7,893
-0.12(-2.05%)
Nov 20, 2019
6.100
6.181
6.000
6.100
10,039
-0.15(-2.40%)
Nov 19, 2019
6.200
6.250
6.050
6.250
4,859
+0.07(+1.09%)
Nov 18, 2019
6.250
6.299
6.100
6.183
7,204
+0.08(+1.35%)
Nov 15, 2019
6.150
6.232
6.100
6.100
13,100
-0.25(-3.94%)
Nov 14, 2019
6.550
6.550
6.250
6.350
10,250
-0.25(-3.79%)
Nov 13, 2019
6.750
6.750
6.400
6.600
10,662
+0.00(+0.00%)
Nov 12, 2019
6.650
6.700
6.600
6.600
16,440
-0.15(-2.22%)
Nov 11, 2019
6.650
6.800
6.650
6.750
9,223
+0.15(+2.27%)
Nov 08, 2019
6.650
6.700
6.550
6.600
12,700
-0.10(-1.49%)
Nov 07, 2019
6.600
6.900
6.575
6.700
26,834
+0.15(+2.29%)
Nov 06, 2019
6.650
6.750
6.550
6.550
20,125
-0.10(-1.50%)
Nov 05, 2019
7.050
7.050
6.550
6.650
37,263
-0.35(-5.00%)
Nov 04, 2019
7.300
7.300
6.936
7.000
18,993
-0.30(-4.11%)
Nov 01, 2019
6.750
7.300
6.650
7.300
33,160
+0.55(+8.15%)
Oct 31, 2019
7.200
7.685
6.550
6.750
62,815
-0.50(-6.90%)
Oct 30, 2019
6.800
7.250
6.250
7.250
70,176
+0.90(+14.17%)
Oct 29, 2019
7.000
7.100
6.300
6.350
174,650
-1.45(-18.59%)
Oct 28, 2019
7.250
10.20
7.250
7.800
1,336,674
+0.85(+12.23%)
Oct 25, 2019
5.900
6.950
5.800
6.950
160,400
+0.95(+15.83%)
Oct 24, 2019
6.143
6.143
5.750
6.000
5,831
-0.15(-2.44%)
Oct 23, 2019
6.200
6.200
6.000
6.150
3,853
-0.05(-0.81%)
Oct 22, 2019
6.183
6.207
6.150
6.200
1,982
+0.00(+0.00%)
Oct 21, 2019
6.100
6.250
6.100
6.200
1,991
+0.05(+0.81%)
Oct 18, 2019
6.150
6.200
6.050
6.150
3,320
+0.00(+0.00%)
Oct 17, 2019
6.200
6.200
6.100
6.150
6,359
+0.03(+0.56%)
Oct 16, 2019
6.100
6.220
6.100
6.116
1,824
-0.08(-1.35%)
Oct 15, 2019
6.150
6.325
6.130
6.200
7,561
+0.00(+0.00%)
Oct 14, 2019
6.250
6.250
6.100
6.200
5,593
-0.02(-0.40%)
Oct 11, 2019
6.180
6.250
6.150
6.225
2,680
+0.02(+0.40%)
Oct 10, 2019
6.300
6.300
6.150
6.200
3,610
-0.05(-0.80%)
Oct 09, 2019
6.300
6.450
6.250
6.250
3,323
-0.10(-1.57%)
Oct 08, 2019
6.350
6.400
6.300
6.350
1,184
-0.09(-1.44%)
Oct 07, 2019
6.300
6.500
6.300
6.442
4,061
+0.14(+2.26%)
Oct 04, 2019
6.400
6.500
6.300
6.300
6,200
+0.05(+0.80%)
Oct 03, 2019
6.350
6.400
6.250
6.250
2,665
-0.05(-0.79%)
Oct 02, 2019
6.250
6.500
6.250
6.300
4,139
-0.05(-0.79%)
Oct 01, 2019
6.461
6.500
6.250
6.350
4,618
-0.15(-2.31%)
Sep 30, 2019
6.450
6.600
6.400
6.500
3,638
+0.00(+0.03%)
Sep 27, 2019
6.484
6.650
6.400
6.498
3,740
+0.02(+0.36%)
Sep 26, 2019
6.450
6.500
6.350
6.474
6,239
+0.07(+1.16%)
Sep 25, 2019
6.450
6.550
6.400
6.400
741
-0.05(-0.78%)
Sep 24, 2019
6.450
6.550
6.450
6.450
3,236
-0.10(-1.53%)
Sep 23, 2019
6.550
6.550
6.500
6.550
2,714
+0.00(+0.00%)
Sep 20, 2019
6.550
6.600
6.500
6.550
2,000
-0.05(-0.76%)
Sep 19, 2019
6.500
6.600
6.450
6.600
1,000
+0.05(+0.84%)
Sep 18, 2019
6.450
6.550
6.450
6.545
4,167
+0.02(+0.31%)
Sep 17, 2019
6.600
6.700
6.450
6.525
6,026
-0.12(-1.88%)
Sep 16, 2019
6.650
6.651
6.500
6.650
5,321
-0.00(-0.08%)
Sep 13, 2019
6.650
6.800
6.650
6.655
2,380
-0.09(-1.41%)
Sep 12, 2019
6.700
6.850
6.650
6.750
2,710
+0.10(+1.50%)
Sep 11, 2019
6.700
6.850
6.600
6.650
3,928
+0.00(+0.00%)
Sep 10, 2019
6.600
6.650
6.500
6.650
6,105
+0.00(+0.00%)
Sep 09, 2019
6.752
6.752
6.550
6.650
7,112
-0.08(-1.17%)
Sep 06, 2019
6.900
6.900
6.700
6.729
3,560
-0.11(-1.64%)
Sep 05, 2019
6.750
6.950
6.750
6.840
4,166
+0.04(+0.60%)
Sep 04, 2019
6.750
6.850
6.750
6.800
842
-0.05(-0.73%)
Sep 03, 2019
6.750
6.850
6.700
6.850
1,872
+0.15(+2.24%)
Aug 30, 2019
6.740
7.000
6.675
6.700
2,080
+0.02(+0.33%)
Aug 29, 2019
6.880
7.000
6.633
6.678
3,616
-0.17(-2.51%)
Aug 28, 2019
6.700
7.050
6.600
6.850
6,618
+0.12(+1.86%)
Aug 27, 2019
6.750
6.900
6.550
6.725
7,084
+0.02(+0.37%)
Aug 26, 2019
7.150
7.192
6.700
6.700
10,728
-0.30(-4.29%)
Aug 23, 2019
7.150
7.150
7.000
7.000
7,660
-0.15(-2.10%)
Aug 22, 2019
7.400
7.400
6.950
7.150
1,890
+0.00(+0.00%)
Aug 21, 2019
6.850
7.450
6.800
7.150
8,753
+0.25(+3.62%)
Aug 20, 2019
7.050
7.450
6.500
6.900
23,599
-0.51(-6.93%)
Aug 19, 2019
7.000
7.500
6.850
7.413
32,691
+0.56(+8.23%)
Aug 16, 2019
6.650
6.900
6.650
6.850
4,180
+0.25(+3.79%)
Aug 15, 2019
6.650
6.750
6.600
6.600
4,370
-0.15(-2.22%)
Aug 14, 2019
6.450
6.800
6.400
6.750
8,330
+0.35(+5.47%)
Aug 13, 2019
6.700
6.800
6.350
6.400
12,325
-0.30(-4.48%)
Aug 12, 2019
6.700
6.850
6.600
6.700
4,070
+0.20(+3.08%)
Aug 09, 2019
6.500
6.600
6.450
6.500
4,980
+0.05(+0.78%)
Aug 08, 2019
6.450
6.700
6.400
6.450
2,275
+0.00(+0.00%)
Aug 07, 2019
6.400
6.450
6.250
6.450
2,285
+0.00(+0.00%)
Aug 06, 2019
6.500
6.500
6.250
6.450
4,434
+0.10(+1.57%)
Aug 05, 2019
6.700
6.700
6.250
6.350
4,188
-0.30(-4.51%)
Aug 02, 2019
6.900
6.900
6.550
6.650
6,800
-0.25(-3.62%)
Aug 01, 2019
7.000
7.100
6.850
6.900
6,486
-0.05(-0.72%)
Jul 31, 2019
6.800
7.000
6.800
6.950
3,912
+0.10(+1.46%)
Jul 30, 2019
6.850
7.100
6.850
6.850
3,946
-0.15(-2.14%)
Jul 29, 2019
6.950
7.100
6.850
7.000
4,980
+0.11(+1.66%)
Jul 26, 2019
6.900
7.000
6.850
6.886
4,940
-0.01(-0.20%)
Jul 25, 2019
6.600
7.000
6.600
6.900
6,337
+0.20(+2.99%)
Jul 24, 2019
6.700
6.963
6.699
6.700
4,668
-0.15(-2.19%)
Jul 23, 2019
6.500
6.900
6.500
6.850
5,989
+0.10(+1.48%)
Jul 22, 2019
6.700
6.850
6.450
6.750
4,720
+0.35(+5.47%)
Jul 19, 2019
6.600
6.900
6.350
6.400
4,020
-0.35(-5.19%)
Jul 18, 2019
6.750
6.850
6.350
6.750
11,348
-0.15(-2.17%)
Jul 17, 2019
6.750
6.900
6.700
6.900
10,513
+0.00(+0.00%)
Jul 16, 2019
7.000
7.000
6.700
6.900
12,906
-0.05(-0.72%)
Jul 15, 2019
6.950
7.000
6.655
6.950
9,540
+0.05(+0.72%)
Jul 12, 2019
6.600
6.965
6.600
6.900
2,980
+0.15(+2.18%)
Jul 11, 2019
6.970
7.000
6.650
6.753
7,885
-0.20(-2.84%)
Jul 10, 2019
6.700
7.250
6.500
6.950
22,248
+0.18(+2.71%)
Jul 09, 2019
6.850
6.850
6.650
6.766
2,255
-0.02(-0.22%)
Jul 08, 2019
7.000
7.150
6.700
6.782
10,345
-0.22(-3.12%)
Jul 05, 2019
6.750
7.050
6.750
7.000
3,220
+0.05(+0.72%)
Jul 03, 2019
7.000
7.250
6.896
6.950
6,620
-0.10(-1.42%)
Jul 02, 2019
6.900
7.050
6.800
7.050
7,910
+0.00(+0.00%)
Jul 01, 2019
7.200
7.250
6.950
7.050
12,922
+0.30(+4.50%)
Jun 28, 2019
6.600
6.850
6.600
6.747
6,460
+0.15(+2.22%)
Jun 27, 2019
7.150
7.150
6.500
6.600
15,775
-0.60(-8.30%)
Jun 26, 2019
6.850
7.197
6.617
7.197
12,449
+0.35(+5.07%)
Jun 25, 2019
7.400
7.400
6.750
6.850
4,694
-0.25(-3.52%)
Jun 24, 2019
6.900
7.100
6.900
7.100
5,659
+0.03(+0.39%)
Jun 21, 2019
7.100
7.150
6.886
7.072
12,160
-0.03(-0.39%)
Jun 20, 2019
7.500
7.500
7.100
7.100
10,463
-0.40(-5.33%)
Jun 19, 2019
7.500
7.550
7.150
7.500
15,828
+0.10(+1.35%)
Jun 18, 2019
7.150
7.500
7.000
7.400
35,492
+0.46(+6.64%)
Jun 17, 2019
6.650
7.000
6.650
6.939
5,725
+0.04(+0.57%)
Jun 14, 2019
6.650
6.900
6.550
6.900
8,000
+0.15(+2.22%)
Jun 13, 2019
6.750
6.750
6.350
6.750
6,137
+0.05(+0.75%)
Jun 12, 2019
6.700
6.700
6.300
6.700
5,770
+0.05(+0.75%)
Jun 11, 2019
6.400
6.750
6.250
6.650
18,377
+0.35(+5.56%)
Jun 10, 2019
6.250
6.400
6.081
6.300
8,155
+0.00(+0.00%)
Jun 07, 2019
6.450
6.450
6.000
6.300
14,180
-0.15(-2.33%)
Jun 06, 2019
6.050
6.450
5.950
6.450
10,374
+0.49(+8.20%)
Jun 05, 2019
6.150
6.250
5.900
5.961
5,513
-0.19(-3.07%)
Jun 04, 2019
6.350
6.400
5.840
6.150
15,442
-0.10(-1.60%)
Jun 03, 2019
6.000
6.250
5.960
6.250
8,816
+0.25(+4.17%)
May 31, 2019
6.000
6.000
5.850
6.000
3,380
+0.03(+0.49%)
May 30, 2019
5.800
6.400
5.652
5.971
9,968
+0.17(+2.94%)
May 29, 2019
6.100
6.150
5.750
5.800
15,819
-0.45(-7.20%)
May 28, 2019
6.150
6.450
6.050
6.250
2,344
+0.05(+0.81%)
May 24, 2019
6.100
6.300
6.000
6.200
8,920
+0.10(+1.64%)
May 23, 2019
6.450
6.450
5.850
6.100
15,725
-0.42(-6.41%)
May 22, 2019
6.350
6.600
6.350
6.518
15,044
+0.22(+3.45%)
May 21, 2019
6.200
6.400
6.200
6.300
19,715
-0.05(-0.79%)
May 20, 2019
6.500
6.500
6.250
6.350
8,700
-0.15(-2.31%)
May 17, 2019
6.700
6.726
6.250
6.500
25,500
-0.20(-2.99%)
May 16, 2019
6.900
6.900
6.700
6.700
11,372
-0.15(-2.19%)
May 15, 2019
7.200
7.200
6.750
6.850
23,327
-0.25(-3.52%)
May 14, 2019
7.300
7.300
6.934
7.100
7,187
+0.25(+3.65%)
May 13, 2019
7.100
7.250
6.800
6.850
46,160
-0.25(-3.52%)
May 10, 2019
7.350
7.600
7.100
7.100
18,920
-0.30(-4.05%)
May 09, 2019
7.400
7.500
7.100
7.400
20,360
-0.10(-1.33%)
May 08, 2019
7.450
7.500
7.250
7.500
6,804
+0.20(+2.74%)
May 07, 2019
7.500
7.500
7.150
7.300
11,729
-0.10(-1.35%)
May 06, 2019
6.950
7.500
6.900
7.400
15,149
+0.15(+2.07%)
May 03, 2019
7.050
7.300
7.000
7.250
15,480
+0.15(+2.11%)
May 02, 2019
7.250
7.250
7.000
7.100
19,429
-0.20(-2.74%)
May 01, 2019
7.450
7.500
7.200
7.300
27,788
-0.15(-2.01%)
Apr 30, 2019
7.550
7.800
7.450
7.450
9,102
-0.20(-2.61%)
Apr 29, 2019
7.750
7.850
7.500
7.650
16,834
-0.15(-1.92%)
Apr 26, 2019
7.450
7.850
7.400
7.800
40,340
+0.25(+3.31%)
Apr 25, 2019
7.400
7.650
7.400
7.550
28,348
+0.00(+0.00%)
Apr 24, 2019
7.550
7.600
7.350
7.550
22,156
+0.20(+2.72%)
Apr 23, 2019
7.750
7.800
7.350
7.350
60,768
-0.55(-6.96%)
Apr 22, 2019
7.600
7.963
7.600
7.900
31,897
+0.20(+2.60%)
Apr 18, 2019
7.950
7.950
7.200
7.700
60,140
-0.30(-3.75%)
Apr 17, 2019
7.200
8.150
7.000
8.000
141,639
+0.70(+9.59%)
Apr 16, 2019
8.700
9.300
6.150
7.300
429,834
-3.65(-33.33%)
Apr 15, 2019
10.75
11.25
10.40
10.95
112,109
+0.45(+4.29%)
Apr 12, 2019
11.00
11.00
10.45
10.50
82,440
-0.55(-4.98%)
Apr 11, 2019
11.25
11.95
10.80
11.05
73,369
-0.35(-3.07%)
Apr 10, 2019
10.90
11.75
10.60
11.40
122,820
+0.35(+3.17%)
Apr 09, 2019
11.35
11.40
10.40
11.05
89,757
-0.40(-3.49%)
Apr 08, 2019
11.20
11.75
10.75
11.45
122,208
+0.10(+0.88%)
Apr 05, 2019
14.10
14.20
11.00
11.35
1,634,620
+0.75(+7.08%)
Apr 04, 2019
10.15
11.05
9.650
10.60
278,439
+0.30(+2.91%)
Apr 03, 2019
10.00
10.30
9.500
10.30
137,739
+0.45(+4.57%)
Apr 02, 2019
10.20
10.20
9.367
9.850
74,641
-0.10(-1.01%)
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.