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
Future Fintech Group Inc
(NQ:
FTFT
)
0.7698
-0.0102 (-1.31%)
Streaming Delayed Price
Updated: 3:43 PM EDT, Jun 4, 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
6.380
6.540
6.060
6.200
2,626,220
-0.10(-1.59%)
Mar 30, 2021
6.070
6.310
5.770
6.300
2,863,639
+0.39(+6.60%)
Mar 29, 2021
6.120
6.640
5.780
5.910
4,262,461
+0.01(+0.17%)
Mar 26, 2021
5.800
6.460
5.600
5.900
7,695,600
+0.71(+13.68%)
Mar 25, 2021
4.560
5.200
4.500
5.190
1,602,792
+0.11(+2.17%)
Mar 24, 2021
5.750
5.790
5.030
5.080
2,091,394
-0.55(-9.77%)
Mar 23, 2021
6.070
6.150
5.530
5.630
2,363,628
-0.42(-6.94%)
Mar 22, 2021
6.390
6.390
5.960
6.050
2,070,496
-0.40(-6.20%)
Mar 19, 2021
6.330
6.700
6.250
6.450
2,355,300
+0.09(+1.42%)
Mar 18, 2021
6.670
7.500
6.250
6.360
8,256,384
-0.22(-3.34%)
Mar 17, 2021
6.050
6.700
5.910
6.580
3,412,448
+0.20(+3.13%)
Mar 16, 2021
6.670
6.950
6.100
6.380
4,471,592
-0.26(-3.92%)
Mar 15, 2021
6.390
6.880
6.250
6.640
3,887,097
+0.60(+9.93%)
Mar 12, 2021
5.710
6.340
5.490
6.040
3,591,000
-0.08(-1.31%)
Mar 11, 2021
5.600
6.240
5.360
6.120
5,824,877
+0.65(+11.88%)
Mar 10, 2021
6.060
6.140
5.170
5.470
3,287,043
+0.03(+0.55%)
Mar 09, 2021
4.990
5.600
4.870
5.440
3,193,304
+0.76(+16.24%)
Mar 08, 2021
4.870
5.100
4.520
4.680
1,838,211
-0.06(-1.27%)
Mar 05, 2021
4.880
4.880
4.000
4.740
2,749,600
+0.00(+0.00%)
Mar 04, 2021
5.430
5.610
4.520
4.740
3,960,240
-0.78(-14.13%)
Mar 03, 2021
5.870
5.970
5.410
5.520
2,929,921
-0.13(-2.30%)
Mar 02, 2021
6.000
6.410
5.610
5.650
4,423,262
-0.03(-0.53%)
Mar 01, 2021
5.950
6.270
5.570
5.680
3,928,552
+0.32(+5.97%)
Feb 26, 2021
5.440
5.800
5.250
5.360
1,961,300
-0.20(-3.60%)
Feb 25, 2021
6.520
6.700
5.450
5.560
4,077,928
-0.78(-12.30%)
Feb 24, 2021
6.580
6.940
6.150
6.340
2,526,092
+0.25(+4.11%)
Feb 23, 2021
6.200
6.290
5.150
6.090
4,595,298
-1.20(-16.46%)
Feb 22, 2021
7.500
8.240
7.200
7.290
4,273,133
-1.17(-13.83%)
Feb 19, 2021
8.250
9.150
8.180
8.460
6,993,700
+0.62(+7.91%)
Feb 18, 2021
9.030
9.730
7.810
7.840
9,783,455
-2.33(-22.91%)
Feb 17, 2021
9.610
10.47
8.750
10.17
15,309,245
+0.44(+4.52%)
Feb 16, 2021
9.450
10.80
9.050
9.730
19,708,416
+1.23(+14.47%)
Feb 12, 2021
6.970
8.500
6.770
8.500
40,034,800
+2.09(+32.61%)
Feb 11, 2021
6.300
7.070
6.060
6.410
7,648,391
+0.21(+3.39%)
Feb 10, 2021
6.370
6.650
5.800
6.200
5,199,574
-0.08(-1.27%)
Feb 09, 2021
7.050
7.670
6.130
6.280
16,091,836
-0.44(-6.55%)
Feb 08, 2021
6.120
6.830
5.820
6.720
10,256,965
+1.19(+21.52%)
Feb 05, 2021
5.700
6.100
5.420
5.530
5,750,400
-0.03(-0.54%)
Feb 04, 2021
5.710
5.780
5.220
5.560
4,166,002
-0.13(-2.28%)
Feb 03, 2021
5.110
5.690
5.050
5.690
5,408,214
+0.57(+11.13%)
Feb 02, 2021
5.100
5.190
4.740
5.120
2,629,379
+0.09(+1.79%)
Feb 01, 2021
4.990
5.070
4.680
5.030
1,986,458
+0.05(+1.00%)
Jan 29, 2021
5.880
5.940
4.800
4.980
6,186,700
+0.04(+0.81%)
Jan 28, 2021
4.470
5.310
4.300
4.940
6,460,190
+0.65(+15.15%)
Jan 27, 2021
4.670
4.930
4.070
4.290
3,139,376
-0.74(-14.71%)
Jan 26, 2021
5.140
5.180
4.940
5.030
2,728,328
-0.12(-2.33%)
Jan 25, 2021
5.560
5.640
5.070
5.150
2,903,955
-0.22(-4.10%)
Jan 22, 2021
5.460
6.050
5.300
5.370
4,886,000
-0.02(-0.37%)
Jan 21, 2021
5.530
5.600
5.150
5.390
4,421,900
-0.57(-9.56%)
Jan 20, 2021
6.100
6.180
5.500
5.960
4,848,671
-0.25(-4.03%)
Jan 19, 2021
6.940
6.980
6.200
6.210
5,626,289
-0.47(-7.04%)
Jan 15, 2021
6.940
6.990
6.200
6.680
5,663,100
-0.60(-8.24%)
Jan 14, 2021
8.570
8.580
7.010
7.280
13,028,323
-0.68(-8.54%)
Jan 13, 2021
6.420
8.200
6.060
7.960
17,793,682
+1.47(+22.65%)
Jan 12, 2021
6.040
6.770
5.750
6.490
15,220,288
+1.02(+18.65%)
Jan 11, 2021
5.700
7.110
5.350
5.470
28,144,060
-2.15(-28.22%)
Jan 08, 2021
9.460
11.29
6.140
7.620
144,072,800
+1.87(+32.52%)
Jan 07, 2021
2.310
5.920
2.170
5.750
293,208,128
+4.07(+242.26%)
Jan 06, 2021
1.720
1.730
1.630
1.680
2,036,583
+0.00(+0.00%)
Jan 05, 2021
1.680
1.730
1.600
1.680
2,381,748
-0.05(-2.89%)
Jan 04, 2021
1.940
2.480
1.620
1.730
8,922,290
-0.15(-7.98%)
Dec 31, 2020
1.880
1.880
1.880
6,478,395
-0.02(-1.05%)
Dec 30, 2020
1.910
2.150
1.870
1.900
6,478,395
+0.03(+1.60%)
Dec 29, 2020
1.940
1.940
1.770
1.870
798,007
-0.11(-5.56%)
Dec 28, 2020
1.980
2.060
1.820
1.980
1,382,497
+0.13(+7.03%)
Dec 24, 2020
1.950
1.970
1.800
1.850
1,615,100
-0.42(-18.50%)
Dec 23, 2020
2.180
2.300
2.180
2.270
327,976
+0.13(+6.07%)
Dec 22, 2020
2.250
2.270
2.120
2.140
530,090
-0.09(-4.04%)
Dec 21, 2020
2.310
2.360
2.130
2.230
944,183
-0.10(-4.29%)
Dec 18, 2020
2.450
2.500
2.250
2.330
1,337,500
-0.07(-2.92%)
Dec 17, 2020
2.420
2.540
2.210
2.400
2,665,262
+0.03(+1.27%)
Dec 16, 2020
2.560
2.660
2.200
2.370
3,556,375
+0.05(+2.16%)
Dec 15, 2020
2.290
2.450
2.030
2.320
2,322,754
+0.04(+1.75%)
Dec 14, 2020
2.220
2.290
2.170
2.280
194,391
+0.06(+2.70%)
Dec 11, 2020
2.260
2.290
2.160
2.220
173,700
-0.03(-1.33%)
Dec 10, 2020
2.030
2.290
1.970
2.250
400,440
+0.14(+6.64%)
Dec 09, 2020
2.310
2.350
2.080
2.110
486,230
-0.22(-9.44%)
Dec 08, 2020
2.530
2.530
2.260
2.330
858,594
-0.16(-6.43%)
Dec 07, 2020
2.770
2.870
2.410
2.490
762,850
-0.26(-9.45%)
Dec 04, 2020
2.940
3.170
2.710
2.750
1,736,800
-0.33(-10.71%)
Dec 03, 2020
2.720
3.380
2.550
3.080
4,579,908
+0.44(+16.67%)
Dec 02, 2020
2.610
2.700
2.450
2.640
517,814
-0.04(-1.49%)
Dec 01, 2020
2.730
2.920
2.540
2.680
1,211,232
-0.19(-6.62%)
Nov 30, 2020
2.490
2.890
2.390
2.870
2,675,481
+0.48(+20.08%)
Nov 27, 2020
2.650
2.770
2.260
2.390
1,472,900
-0.61(-20.33%)
Nov 25, 2020
2.260
3.284
2.201
3.000
3,224,100
+0.86(+40.19%)
Nov 24, 2020
2.370
2.390
2.100
2.140
372,632
-0.11(-4.89%)
Nov 23, 2020
2.130
2.290
2.060
2.250
593,170
+0.21(+10.29%)
Nov 20, 2020
2.110
2.140
2.010
2.040
181,100
-0.04(-1.92%)
Nov 19, 2020
2.060
2.200
2.000
2.080
168,041
+0.01(+0.48%)
Nov 18, 2020
2.250
2.250
2.060
2.070
136,182
-0.15(-6.76%)
Nov 17, 2020
2.040
2.310
2.030
2.220
648,377
+0.18(+8.82%)
Nov 16, 2020
2.050
2.060
2.000
2.040
29,650
+0.00(+0.00%)
Nov 13, 2020
2.050
2.060
1.950
2.040
146,800
-0.01(-0.49%)
Nov 12, 2020
2.070
2.100
2.010
2.050
22,199
+0.01(+0.49%)
Nov 11, 2020
2.010
2.090
2.000
2.040
46,024
+0.00(+0.00%)
Nov 10, 2020
2.000
2.040
1.960
2.040
35,012
+0.08(+4.08%)
Nov 09, 2020
2.040
2.050
1.910
1.960
118,385
-0.04(-2.00%)
Nov 06, 2020
2.020
2.050
1.940
2.000
91,000
-0.02(-0.99%)
Nov 05, 2020
2.010
2.090
1.990
2.020
55,598
+0.02(+1.00%)
Nov 04, 2020
1.990
2.040
1.910
2.000
69,519
+0.02(+1.01%)
Nov 03, 2020
1.980
1.993
1.910
1.980
26,534
+0.03(+1.54%)
Nov 02, 2020
1.980
1.980
1.900
1.950
25,778
+0.03(+1.56%)
Oct 30, 2020
2.000
2.050
1.900
1.920
82,000
-0.08(-4.00%)
Oct 29, 2020
2.080
2.090
1.940
2.000
117,230
+0.01(+0.50%)
Oct 28, 2020
2.150
2.150
1.980
1.990
91,558
-0.24(-10.76%)
Oct 27, 2020
2.070
2.240
2.060
2.230
142,361
+0.16(+7.73%)
Oct 26, 2020
2.380
2.390
2.060
2.070
133,901
-0.30(-12.66%)
Oct 23, 2020
2.460
2.490
2.350
2.370
69,500
+0.03(+1.28%)
Oct 22, 2020
2.680
2.680
2.290
2.340
302,344
-0.46(-16.43%)
Oct 21, 2020
2.360
2.870
2.310
2.800
722,283
+0.51(+22.27%)
Oct 20, 2020
2.390
2.390
2.210
2.290
88,475
-0.11(-4.58%)
Oct 19, 2020
2.290
2.400
2.280
2.400
143,893
+0.16(+6.91%)
Oct 16, 2020
2.160
2.280
2.060
2.245
133,700
+0.14(+6.90%)
Oct 15, 2020
2.020
2.270
1.920
2.100
54,546
+0.08(+3.96%)
Oct 14, 2020
2.050
2.060
1.960
2.020
15,877
-0.03(-1.46%)
Oct 13, 2020
2.010
2.070
1.900
2.050
29,100
+0.01(+0.49%)
Oct 12, 2020
2.160
2.160
2.020
2.040
46,678
-0.07(-3.32%)
Oct 09, 2020
2.180
2.250
2.110
2.110
82,500
-0.07(-3.21%)
Oct 08, 2020
2.250
2.250
2.130
2.180
27,533
-0.04(-1.80%)
Oct 07, 2020
2.230
2.280
2.200
2.220
44,730
-0.02(-0.89%)
Oct 06, 2020
2.330
2.330
2.205
2.240
21,335
-0.05(-2.18%)
Oct 05, 2020
2.170
2.380
2.100
2.290
24,731
+0.16(+7.51%)
Oct 02, 2020
2.080
2.190
2.030
2.130
25,700
-0.07(-3.18%)
Oct 01, 2020
2.170
2.220
2.000
2.200
37,391
+0.01(+0.46%)
Sep 30, 2020
2.180
2.200
2.100
2.190
28,829
+0.12(+5.80%)
Sep 29, 2020
2.160
2.200
2.040
2.070
82,110
-0.04(-1.90%)
Sep 28, 2020
2.000
2.110
1.900
2.110
46,905
+0.17(+8.76%)
Sep 25, 2020
1.900
1.966
1.800
1.940
23,800
+0.10(+5.43%)
Sep 24, 2020
1.910
1.910
1.760
1.840
35,316
-0.07(-3.66%)
Sep 23, 2020
2.040
2.040
1.870
1.910
42,411
-0.02(-1.04%)
Sep 22, 2020
2.030
2.120
1.880
1.930
114,754
-0.08(-3.98%)
Sep 21, 2020
2.120
2.190
1.970
2.010
50,859
-0.11(-5.19%)
Sep 18, 2020
2.090
2.200
2.060
2.120
32,000
+0.02(+0.95%)
Sep 17, 2020
2.140
2.200
2.060
2.100
39,423
-0.10(-4.55%)
Sep 16, 2020
2.180
2.250
2.050
2.200
70,101
+0.01(+0.46%)
Sep 15, 2020
2.320
2.400
2.080
2.190
384,300
-0.02(-0.90%)
Sep 14, 2020
2.150
2.220
2.040
2.210
65,534
+0.05(+2.31%)
Sep 11, 2020
2.110
2.200
2.060
2.160
55,800
+0.04(+1.89%)
Sep 10, 2020
2.220
2.220
2.060
2.120
38,949
-0.08(-3.64%)
Sep 09, 2020
2.020
2.240
2.020
2.200
50,420
+0.16(+7.84%)
Sep 08, 2020
2.000
2.060
1.920
2.040
55,668
+0.02(+0.99%)
Sep 04, 2020
2.010
2.040
1.830
2.020
48,800
+0.12(+6.32%)
Sep 03, 2020
2.000
2.020
1.860
1.900
60,881
-0.09(-4.52%)
Sep 02, 2020
1.850
1.990
1.850
1.990
41,654
+0.12(+6.42%)
Sep 01, 2020
2.090
2.090
1.850
1.870
171,622
-0.24(-11.37%)
Aug 31, 2020
2.150
2.230
2.070
2.110
38,530
-0.04(-1.86%)
Aug 28, 2020
2.070
2.210
2.060
2.150
106,100
+0.05(+2.38%)
Aug 27, 2020
2.120
2.170
2.100
2.100
56,708
-0.05(-2.33%)
Aug 26, 2020
2.150
2.180
2.050
2.150
73,508
+0.00(+0.00%)
Aug 25, 2020
2.200
2.240
2.150
2.150
140,573
-0.09(-4.02%)
Aug 24, 2020
2.430
2.430
2.110
2.240
204,796
-0.14(-5.88%)
Aug 21, 2020
2.460
2.500
2.376
2.380
138,900
-0.13(-5.18%)
Aug 20, 2020
2.510
2.590
2.420
2.510
109,120
-0.03(-1.18%)
Aug 19, 2020
2.780
2.790
2.460
2.540
123,160
-0.10(-3.79%)
Aug 18, 2020
2.660
2.690
2.470
2.640
114,263
+0.06(+2.33%)
Aug 17, 2020
2.620
2.750
2.500
2.580
223,779
+0.05(+1.98%)
Aug 14, 2020
2.530
2.600
2.390
2.530
121,200
+0.04(+1.61%)
Aug 13, 2020
2.530
2.620
2.420
2.490
75,484
-0.03(-1.19%)
Aug 12, 2020
2.480
2.595
2.460
2.520
67,734
+0.03(+1.20%)
Aug 11, 2020
2.500
2.570
2.460
2.490
110,770
-0.02(-0.80%)
Aug 10, 2020
2.370
2.550
2.360
2.510
129,017
+0.13(+5.46%)
Aug 07, 2020
2.440
2.489
2.270
2.380
147,600
-0.11(-4.42%)
Aug 06, 2020
2.430
2.600
2.400
2.490
206,564
+0.00(+0.00%)
Aug 05, 2020
2.470
2.800
2.380
2.490
1,106,855
-0.03(-1.19%)
Aug 04, 2020
2.490
2.530
2.350
2.520
141,358
+0.02(+0.80%)
Aug 03, 2020
2.440
2.580
2.330
2.500
111,305
+0.01(+0.40%)
Jul 31, 2020
2.510
2.530
2.300
2.490
208,500
-0.04(-1.58%)
Jul 30, 2020
2.600
2.680
2.480
2.530
118,702
-0.11(-4.17%)
Jul 29, 2020
2.550
2.690
2.460
2.640
196,747
+0.05(+1.93%)
Jul 28, 2020
2.660
2.980
2.530
2.590
1,193,275
-0.07(-2.63%)
Jul 27, 2020
2.580
2.840
2.530
2.660
552,178
+0.06(+2.31%)
Jul 24, 2020
2.380
2.620
2.290
2.600
366,000
+0.17(+7.00%)
Jul 23, 2020
2.370
2.540
2.350
2.430
327,801
-0.01(-0.41%)
Jul 22, 2020
2.470
2.530
2.420
2.440
170,205
-0.10(-3.94%)
Jul 21, 2020
2.500
2.600
2.180
2.540
488,147
+0.01(+0.40%)
Jul 20, 2020
2.620
2.680
2.440
2.530
246,193
-0.07(-2.69%)
Jul 17, 2020
3.000
3.051
2.350
2.600
1,011,600
-0.34(-11.56%)
Jul 16, 2020
3.410
3.740
2.800
2.940
7,105,633
+0.26(+9.70%)
Jul 15, 2020
3.000
3.250
2.500
2.680
1,051,983
-0.40(-12.99%)
Jul 14, 2020
2.480
3.450
2.220
3.080
1,653,261
+0.67(+27.80%)
Jul 13, 2020
1.900
2.430
1.890
2.410
657,470
+0.41(+20.50%)
Jul 10, 2020
1.750
2.000
1.731
2.000
319,200
+0.26(+14.94%)
Jul 09, 2020
1.770
1.780
1.610
1.740
193,399
+0.00(+0.00%)
Jul 08, 2020
1.630
1.960
1.630
1.740
443,317
+0.12(+7.41%)
Jul 07, 2020
1.500
1.680
1.440
1.620
684,238
+0.22(+15.71%)
Jul 06, 2020
1.260
1.400
1.260
1.400
563,396
+0.15(+12.00%)
Jul 02, 2020
1.180
1.260
1.140
1.250
156,800
+0.06(+5.04%)
Jul 01, 2020
1.160
1.190
1.130
1.190
108,501
+0.03(+2.59%)
Jun 30, 2020
1.150
1.250
1.130
1.160
162,342
+0.05(+4.50%)
Jun 29, 2020
1.100
1.150
1.090
1.110
85,433
+0.02(+1.83%)
Jun 26, 2020
1.050
1.110
1.020
1.090
136,800
+0.03(+2.83%)
Jun 25, 2020
1.080
1.130
1.040
1.060
89,090
-0.02(-1.85%)
Jun 24, 2020
1.170
1.190
1.080
1.080
121,674
-0.12(-10.00%)
Jun 23, 2020
1.130
1.210
1.130
1.200
217,476
+0.07(+6.19%)
Jun 22, 2020
1.090
1.160
1.020
1.130
184,361
+0.04(+3.67%)
Jun 19, 2020
1.000
1.100
1.000
1.090
226,400
+0.09(+9.00%)
Jun 18, 2020
0.9800
1.020
0.9800
1.000
196,026
+0.00(+0.10%)
Jun 17, 2020
1.000
1.030
0.9654
0.9990
193,457
-0.01(-1.09%)
Jun 16, 2020
1.040
1.080
1.000
1.010
234,707
-0.01(-0.98%)
Jun 15, 2020
1.090
1.090
1.000
1.020
293,227
-0.09(-8.11%)
Jun 12, 2020
1.220
1.280
1.090
1.110
425,600
+0.04(+3.74%)
Jun 11, 2020
1.080
1.100
1.020
1.070
207,905
-0.03(-2.73%)
Jun 10, 2020
1.070
1.480
1.050
1.100
1,205,541
+0.05(+4.76%)
Jun 09, 2020
1.100
1.130
1.040
1.050
134,937
-0.06(-5.23%)
Jun 08, 2020
1.134
1.150
1.070
1.108
97,369
-0.04(-3.66%)
Jun 05, 2020
1.060
1.150
1.040
1.150
92,800
+0.07(+6.48%)
Jun 04, 2020
1.130
1.130
1.047
1.080
114,813
-0.03(-2.70%)
Jun 03, 2020
1.140
1.180
1.070
1.110
132,707
-0.02(-1.77%)
Jun 02, 2020
1.170
1.220
1.120
1.130
208,370
-0.03(-2.59%)
Jun 01, 2020
1.100
1.170
1.100
1.160
103,724
+0.01(+0.87%)
May 29, 2020
1.110
1.150
1.100
1.150
28,200
+0.04(+3.60%)
May 28, 2020
1.070
1.120
1.050
1.110
60,204
+0.02(+1.83%)
May 27, 2020
1.030
1.090
1.030
1.090
76,928
+0.04(+3.81%)
May 26, 2020
1.040
1.100
1.030
1.050
88,478
+0.01(+0.96%)
May 22, 2020
1.040
1.050
0.9000
1.040
158,600
-0.01(-0.95%)
May 21, 2020
1.070
1.070
1.030
1.050
56,335
-0.02(-1.87%)
May 20, 2020
1.120
1.140
1.010
1.070
83,426
-0.05(-4.46%)
May 19, 2020
1.140
1.170
1.070
1.120
13,601
-0.02(-1.75%)
May 18, 2020
1.190
1.190
1.140
1.140
13,025
-0.03(-2.56%)
May 15, 2020
1.110
1.190
1.100
1.170
17,800
+0.03(+3.08%)
May 14, 2020
1.100
1.200
1.000
1.135
89,361
+0.01(+0.44%)
May 13, 2020
1.130
1.138
1.090
1.130
42,250
-0.01(-0.88%)
May 12, 2020
1.160
1.165
1.090
1.140
68,548
-0.02(-1.72%)
May 11, 2020
1.190
1.280
1.120
1.160
195,729
-0.08(-6.45%)
May 08, 2020
1.150
1.390
1.126
1.240
553,900
+0.04(+3.33%)
May 07, 2020
1.060
1.250
1.050
1.200
195,656
+0.11(+10.09%)
May 06, 2020
1.140
1.140
1.050
1.090
61,070
-0.05(-4.39%)
May 05, 2020
1.100
1.150
1.100
1.140
18,849
+0.02(+1.79%)
May 04, 2020
1.120
1.150
1.100
1.120
28,489
-0.03(-2.61%)
May 01, 2020
1.120
1.160
1.106
1.150
42,000
-0.01(-0.86%)
Apr 30, 2020
1.160
1.160
1.130
1.160
14,809
+0.00(+0.00%)
Apr 29, 2020
1.150
1.190
1.150
1.160
25,987
-0.01(-0.85%)
Apr 28, 2020
1.160
1.190
1.130
1.170
49,778
-0.02(-1.33%)
Apr 27, 2020
1.170
1.200
1.153
1.186
37,917
-0.00(-0.35%)
Apr 24, 2020
1.180
1.200
1.147
1.190
29,000
+0.02(+1.71%)
Apr 23, 2020
1.160
1.190
1.099
1.170
46,464
-0.01(-0.85%)
Apr 22, 2020
1.180
1.200
1.150
1.180
26,931
+0.00(+0.00%)
Apr 21, 2020
1.170
1.210
1.130
1.180
40,662
+0.02(+1.72%)
Apr 20, 2020
1.230
1.230
1.110
1.160
112,536
-0.10(-7.94%)
Apr 17, 2020
1.250
1.260
1.210
1.260
75,200
+0.01(+0.80%)
Apr 16, 2020
1.300
1.300
1.190
1.250
80,792
-0.04(-3.10%)
Apr 15, 2020
1.240
1.290
1.191
1.290
259,363
+0.06(+4.88%)
Apr 14, 2020
1.200
1.230
1.160
1.230
98,524
+0.02(+1.65%)
Apr 13, 2020
1.170
1.210
1.170
1.210
121,658
+0.01(+0.83%)
Apr 09, 2020
1.170
1.250
1.160
1.200
73,300
+0.00(+0.00%)
Apr 08, 2020
1.180
1.240
1.150
1.200
58,951
+0.00(+0.00%)
Apr 07, 2020
1.200
1.200
1.150
1.200
82,888
+0.01(+0.84%)
Apr 06, 2020
1.200
1.270
1.150
1.190
122,648
-0.03(-2.46%)
Apr 03, 2020
1.240
1.300
1.173
1.220
402,400
-0.02(-1.61%)
Apr 02, 2020
1.150
1.300
1.110
1.240
526,532
+0.11(+9.73%)
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.