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
Sequans Communications S A ADR
(NY:
SQNS
)
0.5912
+0.0370 (+6.68%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Apr 30, 2019
4.440
4.440
4.390
4.400
1,848
+0.04(+0.92%)
Apr 29, 2019
4.520
4.560
4.360
4.360
20,248
-0.12(-2.68%)
Apr 26, 2019
4.480
4.520
4.400
4.480
19,725
+0.08(+1.82%)
Apr 25, 2019
4.560
4.560
4.360
4.400
20,211
-0.16(-3.51%)
Apr 24, 2019
4.640
4.640
4.440
4.560
31,984
-0.04(-0.87%)
Apr 23, 2019
4.400
4.697
4.280
4.600
63,249
+0.28(+6.48%)
Apr 22, 2019
4.320
4.400
4.200
4.320
21,466
-0.01(-0.34%)
Apr 18, 2019
4.400
4.400
4.280
4.335
10,350
-0.07(-1.48%)
Apr 17, 2019
4.440
4.520
4.320
4.400
27,406
+0.00(+0.00%)
Apr 16, 2019
4.400
4.400
4.290
4.400
8,699
+0.00(+0.00%)
Apr 15, 2019
4.440
4.440
4.280
4.400
6,801
+0.00(+0.00%)
Apr 12, 2019
4.400
4.400
4.259
4.400
22,000
+0.10(+2.29%)
Apr 11, 2019
4.280
4.360
4.280
4.302
20,668
-0.02(-0.43%)
Apr 10, 2019
4.360
4.480
4.200
4.320
39,013
+0.00(+0.00%)
Apr 09, 2019
4.320
4.436
4.240
4.320
20,505
-0.08(-1.82%)
Apr 08, 2019
4.480
4.480
4.320
4.400
27,420
+0.04(+0.92%)
Apr 05, 2019
4.240
4.437
4.200
4.360
21,625
+0.08(+1.87%)
Apr 04, 2019
4.360
4.360
4.200
4.280
9,461
-0.04(-0.93%)
Apr 03, 2019
4.400
4.480
4.200
4.320
37,354
-0.04(-0.92%)
Apr 02, 2019
4.520
4.520
4.360
4.360
23,966
-0.16(-3.54%)
Apr 01, 2019
4.360
4.720
4.280
4.520
74,859
+0.11(+2.57%)
Mar 29, 2019
4.480
4.480
4.360
4.407
13,350
-0.03(-0.75%)
Mar 28, 2019
4.560
4.560
4.400
4.440
32,027
+0.00(+0.00%)
Mar 27, 2019
4.480
4.520
4.400
4.440
32,804
+0.00(+0.00%)
Mar 26, 2019
4.400
4.480
4.400
4.440
59,635
+0.04(+0.91%)
Mar 25, 2019
4.600
4.600
4.400
4.400
53,748
-0.32(-6.78%)
Mar 22, 2019
4.720
4.800
4.600
4.720
65,150
+0.00(+0.00%)
Mar 21, 2019
4.520
4.800
4.510
4.720
54,179
+0.20(+4.42%)
Mar 20, 2019
4.560
4.600
4.400
4.520
31,712
-0.04(-0.88%)
Mar 19, 2019
4.480
4.752
4.400
4.560
81,555
+0.24(+5.56%)
Mar 18, 2019
4.440
4.476
4.240
4.320
28,615
-0.12(-2.70%)
Mar 15, 2019
4.440
4.480
4.320
4.440
43,700
+0.04(+0.91%)
Mar 14, 2019
4.520
4.520
4.240
4.400
27,359
+0.00(+0.00%)
Mar 13, 2019
4.600
4.600
4.360
4.400
41,969
-0.08(-1.79%)
Mar 12, 2019
4.320
4.600
4.280
4.480
65,694
+0.24(+5.66%)
Mar 11, 2019
4.280
4.280
4.240
4.240
22,385
-0.04(-0.93%)
Mar 08, 2019
4.360
4.360
4.240
4.280
44,600
-0.08(-1.83%)
Mar 07, 2019
4.280
4.360
4.200
4.360
28,928
+0.08(+1.87%)
Mar 06, 2019
4.400
4.400
4.200
4.280
43,099
-0.12(-2.73%)
Mar 05, 2019
4.440
4.480
4.322
4.400
25,861
-0.08(-1.79%)
Mar 04, 2019
4.480
4.560
4.440
4.480
21,387
+0.04(+0.90%)
Mar 01, 2019
4.400
4.520
4.360
4.440
48,500
+0.04(+0.91%)
Feb 28, 2019
4.520
4.564
4.400
4.400
17,754
-0.12(-2.65%)
Feb 27, 2019
4.760
4.760
4.440
4.520
52,778
-0.08(-1.74%)
Feb 26, 2019
4.400
4.720
4.320
4.600
211,936
+0.20(+4.55%)
Feb 25, 2019
4.440
4.600
4.360
4.400
43,946
+0.00(+0.00%)
Feb 22, 2019
4.480
4.680
4.360
4.400
111,400
-0.12(-2.65%)
Feb 21, 2019
4.920
5.200
4.440
4.520
504,634
+0.28(+6.60%)
Feb 20, 2019
3.920
4.520
3.878
4.240
145,993
+0.20(+4.95%)
Feb 19, 2019
3.560
4.040
3.440
4.040
62,960
+0.08(+2.02%)
Feb 15, 2019
3.960
4.080
3.960
3.960
35,925
-0.08(-1.98%)
Feb 14, 2019
4.000
4.200
3.961
4.040
22,893
+0.10(+2.54%)
Feb 13, 2019
3.800
4.080
3.720
3.940
35,411
+0.26(+7.07%)
Feb 12, 2019
3.600
3.760
3.520
3.680
34,177
+0.06(+1.57%)
Feb 11, 2019
3.680
3.781
3.600
3.623
13,905
+0.02(+0.64%)
Feb 08, 2019
3.720
3.720
3.200
3.600
41,025
-0.08(-2.17%)
Feb 07, 2019
3.520
3.752
3.520
3.680
22,315
-0.20(-5.15%)
Feb 06, 2019
3.720
3.952
3.720
3.880
5,447
+0.21(+5.78%)
Feb 05, 2019
4.000
4.040
3.160
3.668
31,045
-0.35(-8.76%)
Feb 04, 2019
4.040
4.080
3.962
4.020
20,563
-0.02(-0.50%)
Feb 01, 2019
4.080
4.200
4.040
4.040
19,725
-0.16(-3.81%)
Jan 31, 2019
4.200
4.320
4.200
4.200
19,035
+0.00(+0.00%)
Jan 30, 2019
4.240
4.440
4.200
4.200
42,904
-0.16(-3.67%)
Jan 29, 2019
4.400
4.400
4.200
4.360
7,235
+0.00(+0.00%)
Jan 28, 2019
4.280
4.360
4.160
4.360
48,274
+0.00(+0.00%)
Jan 25, 2019
4.320
4.400
4.080
4.360
24,625
+0.16(+3.81%)
Jan 24, 2019
4.200
4.320
4.192
4.200
29,362
-0.16(-3.67%)
Jan 23, 2019
4.440
4.440
4.311
4.360
2,630
-0.04(-0.91%)
Jan 22, 2019
4.560
4.600
4.120
4.400
15,564
-0.16(-3.51%)
Jan 18, 2019
4.560
4.560
4.480
4.560
38,425
+0.00(+0.00%)
Jan 17, 2019
4.600
4.680
4.440
4.560
46,817
-0.04(-0.87%)
Jan 16, 2019
4.200
4.640
4.200
4.600
43,050
+0.48(+11.65%)
Jan 15, 2019
3.960
4.800
3.880
4.120
86,394
+0.04(+0.98%)
Jan 14, 2019
3.880
4.200
3.880
4.080
46,136
+0.20(+5.15%)
Jan 11, 2019
3.860
3.920
3.800
3.880
27,850
+0.03(+0.78%)
Jan 10, 2019
4.000
4.000
3.840
3.850
4,446
-0.13(-3.27%)
Jan 09, 2019
3.920
4.040
3.805
3.980
7,018
+0.08(+1.95%)
Jan 08, 2019
4.000
4.140
3.840
3.904
17,408
-0.06(-1.41%)
Jan 07, 2019
3.800
4.000
3.800
3.960
27,367
+0.28(+7.61%)
Jan 04, 2019
3.280
3.840
3.280
3.680
53,750
+0.36(+10.84%)
Jan 03, 2019
3.400
3.520
3.120
3.320
19,913
-0.04(-1.19%)
Jan 02, 2019
3.200
3.377
3.120
3.360
10,332
+0.24(+7.69%)
Dec 31, 2018
3.040
3.280
3.000
3.120
45,575
-0.08(-2.50%)
Dec 28, 2018
3.200
3.400
3.080
3.200
31,725
-0.02(-0.57%)
Dec 27, 2018
3.000
3.284
3.000
3.218
28,928
+0.18(+5.76%)
Dec 26, 2018
3.000
3.240
3.000
3.043
54,182
+0.04(+1.44%)
Dec 24, 2018
3.160
3.200
3.000
3.000
14,275
-0.04(-1.32%)
Dec 21, 2018
3.000
3.280
3.000
3.040
78,075
-0.16(-5.00%)
Dec 20, 2018
3.600
3.680
3.000
3.200
185,523
-0.40(-11.11%)
Dec 19, 2018
3.760
3.800
3.600
3.600
31,201
-0.20(-5.26%)
Dec 18, 2018
3.800
4.000
3.760
3.800
20,623
+0.04(+1.06%)
Dec 17, 2018
3.960
4.000
3.600
3.760
76,195
-0.20(-5.05%)
Dec 14, 2018
4.040
4.080
3.960
3.960
45,950
-0.08(-1.98%)
Dec 13, 2018
4.000
4.160
4.000
4.040
10,711
+0.04(+1.00%)
Dec 12, 2018
4.160
4.280
4.000
4.000
46,979
+0.00(+0.00%)
Dec 11, 2018
4.400
4.400
4.000
4.000
24,871
-0.36(-8.26%)
Dec 10, 2018
4.200
4.360
4.000
4.360
50,680
+0.20(+4.81%)
Dec 07, 2018
4.160
4.320
4.160
4.160
22,150
-0.04(-0.95%)
Dec 06, 2018
4.480
4.560
4.120
4.200
13,608
-0.40(-8.70%)
Dec 04, 2018
4.520
4.600
4.360
4.600
29,850
+0.12(+2.68%)
Dec 03, 2018
4.280
4.680
4.200
4.480
43,067
+0.20(+4.67%)
Nov 30, 2018
4.040
4.320
4.040
4.280
71,525
+0.28(+7.00%)
Nov 29, 2018
4.040
4.120
3.980
4.000
53,898
-0.08(-1.96%)
Nov 28, 2018
4.080
4.120
4.000
4.080
73,785
+0.04(+0.99%)
Nov 27, 2018
4.000
4.080
4.000
4.040
20,997
+0.04(+1.00%)
Nov 26, 2018
4.120
4.120
4.000
4.000
28,236
-0.08(-1.96%)
Nov 23, 2018
4.080
4.160
4.040
4.080
7,400
+0.00(+0.00%)
Nov 21, 2018
4.080
4.080
4.080
0
+0.00(+0.00%)
Nov 20, 2018
4.000
4.200
3.735
4.080
60,472
+0.08(+2.00%)
Nov 19, 2018
4.040
4.120
4.000
4.000
34,736
-0.08(-1.96%)
Nov 16, 2018
4.040
4.120
4.000
4.080
24,225
-0.04(-0.97%)
Nov 15, 2018
4.000
4.120
4.000
4.120
34,077
+0.12(+3.00%)
Nov 14, 2018
4.120
4.120
4.000
4.000
82,407
-0.16(-3.85%)
Nov 13, 2018
4.360
4.400
4.120
4.160
67,503
-0.24(-5.45%)
Nov 12, 2018
4.520
4.520
4.360
4.400
42,407
-0.12(-2.65%)
Nov 09, 2018
4.400
4.560
4.360
4.520
40,450
+0.12(+2.73%)
Nov 08, 2018
4.400
4.600
4.360
4.400
25,353
-0.16(-3.51%)
Nov 07, 2018
4.440
4.560
4.360
4.560
34,113
+0.04(+0.88%)
Nov 06, 2018
4.720
4.720
4.320
4.520
42,826
-0.28(-5.83%)
Nov 05, 2018
4.200
4.880
4.080
4.800
89,570
+0.60(+14.29%)
Nov 02, 2018
4.200
4.280
4.160
4.200
91,000
+0.04(+0.96%)
Nov 01, 2018
4.240
4.240
3.993
4.160
175,471
-0.04(-0.95%)
Oct 31, 2018
4.360
4.640
4.000
4.200
166,435
+0.12(+2.94%)
Oct 30, 2018
5.200
5.200
4.080
4.080
266,419
-1.20(-22.73%)
Oct 29, 2018
5.320
5.400
5.234
5.280
18,550
-0.08(-1.49%)
Oct 26, 2018
5.280
5.480
5.120
5.360
23,175
+0.00(+0.00%)
Oct 25, 2018
5.320
5.440
5.280
5.360
21,695
+0.04(+0.75%)
Oct 24, 2018
5.360
5.520
5.280
5.320
7,630
-0.08(-1.48%)
Oct 23, 2018
5.280
5.520
5.240
5.400
25,900
+0.08(+1.50%)
Oct 22, 2018
5.400
5.520
5.280
5.320
25,716
-0.08(-1.48%)
Oct 19, 2018
5.400
5.400
5.280
5.400
4,875
+0.00(+0.00%)
Oct 18, 2018
5.280
5.400
5.280
5.400
4,804
+0.08(+1.50%)
Oct 17, 2018
5.240
5.440
5.240
5.320
16,290
+0.00(+0.00%)
Oct 16, 2018
5.360
5.680
5.280
5.320
29,758
-0.04(-0.75%)
Oct 15, 2018
5.520
5.600
5.280
5.360
26,175
-0.04(-0.74%)
Oct 12, 2018
5.480
5.600
5.320
5.400
6,800
+0.00(+0.00%)
Oct 11, 2018
5.640
5.640
4.920
5.400
44,066
-0.16(-2.88%)
Oct 10, 2018
5.520
5.800
5.400
5.560
36,708
+0.04(+0.72%)
Oct 09, 2018
5.520
5.600
5.520
5.520
25,429
+0.00(+0.00%)
Oct 08, 2018
5.520
5.520
5.480
5.520
68,591
+0.00(+0.00%)
Oct 05, 2018
5.560
5.680
5.480
5.520
16,650
-0.04(-0.72%)
Oct 04, 2018
5.600
5.680
5.560
5.560
14,054
-0.08(-1.42%)
Oct 03, 2018
5.720
5.720
5.531
5.640
14,280
+0.07(+1.18%)
Oct 02, 2018
5.600
5.760
5.520
5.574
22,665
-0.07(-1.17%)
Oct 01, 2018
5.720
5.720
5.640
5.640
28,665
-0.04(-0.70%)
Sep 28, 2018
5.640
5.720
5.600
5.680
34,525
+0.04(+0.71%)
Sep 27, 2018
5.640
5.720
5.640
5.640
34,737
+0.00(+0.00%)
Sep 26, 2018
5.760
5.760
5.640
5.640
12,289
-0.08(-1.40%)
Sep 25, 2018
5.600
5.760
5.524
5.720
32,160
+0.00(+0.00%)
Sep 24, 2018
5.720
5.760
5.680
5.720
33,544
+0.00(+0.00%)
Sep 21, 2018
5.720
5.800
5.680
5.720
30,550
+0.04(+0.70%)
Sep 20, 2018
5.720
5.920
5.680
5.680
63,277
-0.04(-0.70%)
Sep 19, 2018
5.800
5.960
5.600
5.720
143,269
-0.08(-1.38%)
Sep 18, 2018
5.880
6.000
5.560
5.800
77,502
-0.04(-0.68%)
Sep 17, 2018
6.440
6.512
5.840
5.840
88,748
-0.64(-9.88%)
Sep 14, 2018
6.440
6.560
6.440
6.480
32,925
+0.02(+0.31%)
Sep 13, 2018
6.440
6.480
6.440
6.460
3,077
-0.02(-0.31%)
Sep 12, 2018
6.560
6.560
6.400
6.480
63,602
-0.08(-1.22%)
Sep 11, 2018
6.480
6.560
6.440
6.560
36,479
+0.04(+0.61%)
Sep 10, 2018
6.520
6.560
6.400
6.520
33,071
+0.00(+0.00%)
Sep 07, 2018
6.400
6.640
6.400
6.520
31,425
+0.08(+1.24%)
Sep 06, 2018
6.520
6.520
6.400
6.440
46,057
-0.08(-1.23%)
Sep 05, 2018
6.600
6.720
6.520
6.520
15,264
-0.08(-1.21%)
Sep 04, 2018
6.600
6.720
6.520
6.600
13,054
-0.04(-0.60%)
Aug 31, 2018
6.640
6.640
6.640
0
-0.16(-2.35%)
Aug 30, 2018
6.680
6.800
6.680
6.800
12,286
+0.04(+0.59%)
Aug 29, 2018
6.800
6.800
6.673
6.760
10,284
-0.04(-0.59%)
Aug 28, 2018
6.800
6.800
6.756
6.800
9,084
+0.04(+0.59%)
Aug 27, 2018
6.600
6.800
6.520
6.760
32,033
+0.16(+2.42%)
Aug 24, 2018
6.680
6.680
6.520
6.600
6,275
-0.04(-0.60%)
Aug 23, 2018
6.720
6.720
6.640
6.640
6,731
-0.04(-0.60%)
Aug 22, 2018
6.800
6.800
6.640
6.680
12,194
-0.08(-1.18%)
Aug 21, 2018
6.680
6.800
6.640
6.760
25,680
+0.08(+1.20%)
Aug 20, 2018
6.640
6.720
6.640
6.680
10,834
+0.00(+0.00%)
Aug 17, 2018
6.760
6.800
6.640
6.680
5,050
-0.08(-1.18%)
Aug 16, 2018
6.920
7.120
6.680
6.760
27,764
-0.08(-1.17%)
Aug 15, 2018
7.120
7.120
6.640
6.840
30,132
-0.36(-5.00%)
Aug 14, 2018
7.040
7.280
7.000
7.200
34,713
+0.08(+1.12%)
Aug 13, 2018
7.160
7.400
7.040
7.120
29,243
-0.08(-1.11%)
Aug 10, 2018
7.160
7.200
7.000
7.200
9,175
+0.00(+0.00%)
Aug 09, 2018
6.920
7.200
6.760
7.200
42,074
+0.28(+4.05%)
Aug 08, 2018
6.640
6.960
6.600
6.920
13,377
+0.28(+4.22%)
Aug 07, 2018
6.680
6.760
6.560
6.640
26,033
-0.08(-1.19%)
Aug 06, 2018
6.600
6.760
6.600
6.720
7,085
+0.08(+1.20%)
Aug 03, 2018
6.720
6.840
6.600
6.640
40,800
-0.04(-0.60%)
Aug 02, 2018
6.960
7.000
6.440
6.680
45,268
-0.28(-4.02%)
Aug 01, 2018
6.880
7.160
6.880
6.960
21,476
+0.08(+1.16%)
Jul 31, 2018
7.200
7.280
5.880
6.880
310,678
-0.44(-6.01%)
Jul 30, 2018
7.840
7.840
7.000
7.320
126,756
-0.52(-6.63%)
Jul 27, 2018
7.920
7.920
7.840
7.840
18,825
-0.12(-1.51%)
Jul 26, 2018
7.840
8.000
7.840
7.960
20,220
+0.00(+0.00%)
Jul 25, 2018
7.880
8.000
7.800
7.960
37,515
+0.12(+1.53%)
Jul 24, 2018
7.800
7.920
7.760
7.840
39,664
-0.04(-0.51%)
Jul 23, 2018
7.960
7.996
7.800
7.880
28,817
-0.08(-1.01%)
Jul 20, 2018
7.880
8.000
7.800
7.960
14,478
+0.00(+0.00%)
Jul 19, 2018
7.880
8.000
7.720
7.960
20,528
+0.12(+1.53%)
Jul 18, 2018
7.760
8.000
7.760
7.840
7,095
+0.04(+0.51%)
Jul 17, 2018
7.680
7.880
7.680
7.800
41,271
+0.08(+1.04%)
Jul 16, 2018
7.960
8.040
7.640
7.720
74,061
-0.28(-3.50%)
Jul 13, 2018
8.040
8.280
7.960
8.000
81,324
-0.08(-0.99%)
Jul 12, 2018
8.240
8.265
8.000
8.080
40,958
+0.04(+0.50%)
Jul 11, 2018
8.240
8.360
8.000
8.040
89,469
-0.20(-2.43%)
Jul 10, 2018
8.280
8.400
8.200
8.240
33,038
-0.08(-0.96%)
Jul 09, 2018
8.360
8.480
8.360
8.320
24,498
-0.08(-0.95%)
Jul 06, 2018
8.640
8.640
8.200
8.400
31,351
-0.24(-2.78%)
Jul 05, 2018
8.360
8.680
8.240
8.640
29,678
+0.40(+4.85%)
Jul 03, 2018
8.240
8.240
8.240
0
-0.16(-1.90%)
Jul 02, 2018
8.200
8.400
8.200
8.400
16,461
+0.24(+2.94%)
Jun 29, 2018
8.160
8.400
8.126
8.160
10,073
+0.00(+0.00%)
Jun 28, 2018
8.080
8.200
8.040
8.160
17,152
+0.04(+0.49%)
Jun 27, 2018
8.200
8.200
8.040
8.120
49,308
-0.08(-0.98%)
Jun 26, 2018
8.160
8.360
8.080
8.200
56,573
+0.12(+1.49%)
Jun 25, 2018
8.080
8.189
8.040
8.080
24,562
+0.00(+0.00%)
Jun 22, 2018
8.440
8.440
8.080
8.080
31,246
-0.32(-3.81%)
Jun 21, 2018
8.320
8.456
8.240
8.400
28,824
+0.04(+0.48%)
Jun 20, 2018
8.240
8.360
8.236
8.360
18,294
+0.12(+1.46%)
Jun 19, 2018
8.360
8.366
7.840
8.240
84,946
-0.12(-1.44%)
Jun 18, 2018
8.440
8.486
8.280
8.360
33,605
-0.04(-0.48%)
Jun 15, 2018
8.720
8.320
8.400
38,847
-0.32(-3.67%)
Jun 14, 2018
8.640
8.880
8.640
8.720
164,685
+0.16(+1.87%)
Jun 13, 2018
8.040
8.960
8.040
8.560
238,941
+0.56(+7.00%)
Jun 12, 2018
7.840
8.120
7.840
8.000
44,189
+0.00(+0.00%)
Jun 11, 2018
7.600
8.280
7.600
8.000
69,736
+0.36(+4.71%)
Jun 08, 2018
7.680
7.881
7.600
7.640
21,163
-0.04(-0.52%)
Jun 07, 2018
7.880
7.952
7.600
7.680
21,251
-0.20(-2.54%)
Jun 06, 2018
7.960
7.520
7.880
31,815
+0.16(+2.07%)
Jun 05, 2018
7.480
7.800
7.280
7.720
36,503
+0.24(+3.21%)
Jun 04, 2018
7.520
7.549
7.400
7.480
16,933
+0.04(+0.54%)
Jun 01, 2018
7.720
7.960
7.320
7.440
55,118
-0.36(-4.62%)
May 31, 2018
7.680
7.840
7.644
7.800
22,848
+0.04(+0.52%)
May 30, 2018
7.800
8.000
7.640
7.760
27,089
+0.00(+0.00%)
May 29, 2018
7.800
7.960
7.640
7.760
11,754
+0.00(+0.00%)
May 25, 2018
7.760
7.760
7.760
0
-0.20(-2.51%)
May 24, 2018
8.080
8.360
7.840
7.960
55,077
-0.04(-0.50%)
May 23, 2018
7.880
8.224
7.800
8.000
52,193
+0.04(+0.50%)
May 22, 2018
7.240
8.280
7.240
7.960
225,580
+0.80(+11.17%)
May 21, 2018
7.240
7.324
7.120
7.160
41,352
-0.08(-1.10%)
May 18, 2018
6.880
7.293
6.880
7.240
61,923
+0.32(+4.62%)
May 17, 2018
6.800
7.080
6.760
6.920
42,794
+0.16(+2.37%)
May 16, 2018
6.880
6.960
6.720
6.760
23,501
-0.12(-1.74%)
May 15, 2018
6.880
6.941
6.720
6.880
33,904
+0.00(+0.00%)
May 14, 2018
6.800
7.130
6.760
6.880
35,789
+0.04(+0.58%)
May 11, 2018
6.760
6.880
6.640
6.840
19,790
+0.12(+1.79%)
May 10, 2018
6.520
6.960
6.520
6.720
40,443
-0.20(-2.89%)
May 09, 2018
6.640
6.940
6.440
6.920
31,627
+0.32(+4.85%)
May 08, 2018
6.680
6.840
6.320
6.600
440,970
+0.16(+2.48%)
May 07, 2018
6.400
6.600
6.280
6.440
55,078
+0.16(+2.55%)
May 04, 2018
6.080
6.520
6.000
6.280
192,848
+0.16(+2.61%)
May 03, 2018
6.440
6.596
6.080
6.120
108,093
-0.40(-6.13%)
May 02, 2018
6.840
6.960
6.480
6.520
68,587
+0.12(+1.87%)
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.