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
)
0.7800
+0.0450 (+6.12%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 30, 2020
6.270
6.270
5.900
6.050
205,718
-0.15(-2.42%)
Apr 29, 2020
6.500
6.500
6.200
6.200
155,831
-0.29(-4.47%)
Apr 28, 2020
6.820
6.820
6.170
6.490
231,918
-0.13(-1.96%)
Apr 27, 2020
6.900
6.900
6.500
6.620
308,676
-0.06(-0.90%)
Apr 24, 2020
6.550
6.740
6.090
6.680
255,800
+0.18(+2.77%)
Apr 23, 2020
6.030
6.730
5.940
6.500
731,955
+0.44(+7.26%)
Apr 22, 2020
6.110
6.130
5.865
6.060
258,392
+0.22(+3.77%)
Apr 21, 2020
5.940
5.980
5.570
5.840
120,466
-0.10(-1.68%)
Apr 20, 2020
6.100
6.140
5.700
5.940
169,824
-0.14(-2.30%)
Apr 17, 2020
6.150
6.170
6.010
6.080
159,200
+0.02(+0.33%)
Apr 16, 2020
6.160
6.500
6.000
6.060
243,920
-0.09(-1.46%)
Apr 15, 2020
6.050
6.150
5.955
6.150
150,401
+0.04(+0.65%)
Apr 14, 2020
6.200
6.300
5.500
6.110
312,434
-0.09(-1.45%)
Apr 13, 2020
6.200
6.290
5.900
6.200
277,643
+0.02(+0.32%)
Apr 09, 2020
5.620
6.500
5.530
6.180
489,100
+0.58(+10.36%)
Apr 08, 2020
5.420
5.690
5.230
5.600
150,425
+0.21(+3.90%)
Apr 07, 2020
5.400
5.470
5.210
5.390
117,302
+0.19(+3.65%)
Apr 06, 2020
5.180
5.340
4.770
5.200
150,747
+0.11(+2.16%)
Apr 03, 2020
5.050
5.160
4.740
5.090
121,500
+0.04(+0.79%)
Apr 02, 2020
4.750
5.160
4.680
5.050
107,841
+0.25(+5.21%)
Apr 01, 2020
5.000
5.390
4.650
4.800
219,220
-0.29(-5.70%)
Mar 31, 2020
5.470
5.610
4.900
5.090
355,585
-0.35(-6.43%)
Mar 30, 2020
5.740
5.980
5.360
5.440
126,501
-0.32(-5.56%)
Mar 27, 2020
5.500
5.760
5.360
5.760
126,500
+0.12(+2.13%)
Mar 26, 2020
5.500
5.990
4.940
5.640
222,898
+0.04(+0.71%)
Mar 25, 2020
4.750
5.620
4.720
5.600
381,625
+0.96(+20.69%)
Mar 24, 2020
4.340
4.800
4.200
4.640
317,554
+0.44(+10.48%)
Mar 23, 2020
3.830
4.340
3.770
4.200
233,972
+0.20(+5.00%)
Mar 20, 2020
3.950
4.100
3.730
4.000
118,600
+0.23(+6.10%)
Mar 19, 2020
3.480
3.957
3.400
3.770
163,807
+0.14(+3.86%)
Mar 18, 2020
3.660
4.100
3.310
3.630
120,065
-0.33(-8.33%)
Mar 17, 2020
3.750
4.100
3.500
3.960
288,991
+0.37(+10.31%)
Mar 16, 2020
3.660
4.490
3.350
3.590
372,254
-0.38(-9.57%)
Mar 13, 2020
4.110
4.270
3.734
3.970
240,500
-0.01(-0.25%)
Mar 12, 2020
4.050
4.445
3.980
3.980
240,931
-0.77(-16.21%)
Mar 11, 2020
5.080
5.290
4.610
4.750
273,862
-0.51(-9.70%)
Mar 10, 2020
5.150
5.500
4.861
5.260
236,930
+0.18(+3.54%)
Mar 09, 2020
4.590
5.100
4.000
5.080
385,547
-0.04(-0.78%)
Mar 06, 2020
5.100
5.460
4.970
5.120
206,100
-0.24(-4.48%)
Mar 05, 2020
5.720
5.730
5.250
5.360
236,439
-0.49(-8.38%)
Mar 04, 2020
5.750
6.140
5.610
5.850
298,282
+0.30(+5.41%)
Mar 03, 2020
5.200
5.880
5.200
5.550
398,258
+0.39(+7.56%)
Mar 02, 2020
5.340
5.440
5.030
5.160
199,452
+0.02(+0.39%)
Feb 28, 2020
4.500
5.250
4.500
5.140
283,000
+0.10(+1.98%)
Feb 27, 2020
5.240
5.330
4.510
5.040
324,626
-0.32(-5.97%)
Feb 26, 2020
6.230
6.260
5.180
5.360
474,062
-0.90(-14.38%)
Feb 25, 2020
6.500
6.610
6.230
6.260
198,054
-0.19(-2.95%)
Feb 24, 2020
6.750
6.750
6.060
6.450
306,641
-0.43(-6.25%)
Feb 21, 2020
6.820
7.000
6.400
6.880
241,300
+0.12(+1.78%)
Feb 20, 2020
7.000
7.250
6.250
6.760
686,244
-0.36(-5.06%)
Feb 19, 2020
7.590
7.590
6.680
7.120
1,162,710
+0.47(+7.07%)
Feb 18, 2020
5.740
6.650
5.660
6.650
1,448,613
+1.15(+20.91%)
Feb 14, 2020
5.490
5.730
5.390
5.500
397,800
+0.12(+2.23%)
Feb 13, 2020
5.130
5.550
5.114
5.380
397,272
+0.38(+7.60%)
Feb 12, 2020
4.200
5.190
4.190
5.000
468,082
+0.68(+15.74%)
Feb 11, 2020
4.740
4.740
4.100
4.320
195,658
+0.16(+3.85%)
Feb 10, 2020
4.000
4.340
4.000
4.160
70,154
+0.08(+1.96%)
Feb 07, 2020
4.380
4.390
4.000
4.080
126,200
-0.23(-5.34%)
Feb 06, 2020
4.450
4.600
4.250
4.310
56,934
-0.13(-2.93%)
Feb 05, 2020
4.410
4.590
4.310
4.440
61,458
+0.04(+0.91%)
Feb 04, 2020
4.560
4.880
4.400
4.400
156,042
-0.16(-3.51%)
Feb 03, 2020
4.510
4.680
4.330
4.560
116,800
+0.09(+2.01%)
Jan 31, 2020
4.610
4.630
4.320
4.470
117,200
-0.20(-4.28%)
Jan 30, 2020
4.740
4.840
4.310
4.670
133,381
-0.05(-1.06%)
Jan 29, 2020
4.900
4.900
4.650
4.720
83,697
-0.15(-3.08%)
Jan 28, 2020
4.520
4.950
4.520
4.870
131,854
+0.32(+7.03%)
Jan 27, 2020
4.720
4.720
4.301
4.550
126,021
-0.26(-5.41%)
Jan 24, 2020
4.730
5.000
4.660
4.810
178,800
+0.09(+1.91%)
Jan 23, 2020
4.550
4.830
4.373
4.720
170,547
+0.28(+6.31%)
Jan 22, 2020
4.410
4.650
4.380
4.440
84,169
+0.05(+1.14%)
Jan 21, 2020
4.650
4.730
4.230
4.390
290,954
-0.26(-5.59%)
Jan 17, 2020
4.440
4.729
4.103
4.650
247,800
+0.28(+6.41%)
Jan 16, 2020
4.190
4.500
4.080
4.370
182,606
+0.24(+5.81%)
Jan 15, 2020
4.080
4.200
3.815
4.130
261,332
+0.13(+3.25%)
Jan 14, 2020
3.400
4.350
3.400
4.000
442,666
+0.60(+17.65%)
Jan 13, 2020
3.280
3.440
3.197
3.400
120,841
+0.21(+6.58%)
Jan 10, 2020
3.100
3.200
2.970
3.190
113,000
+0.13(+4.25%)
Jan 09, 2020
3.140
3.270
2.910
3.060
328,653
-0.08(-2.55%)
Jan 08, 2020
3.280
3.283
3.100
3.140
165,208
-0.12(-3.68%)
Jan 07, 2020
3.110
3.400
3.050
3.260
486,221
+0.22(+7.24%)
Jan 06, 2020
3.030
3.100
2.950
3.040
351,590
+0.01(+0.33%)
Jan 03, 2020
3.000
3.127
2.970
3.030
118,300
+0.03(+1.00%)
Jan 02, 2020
3.110
3.200
2.960
3.000
172,636
+0.00(+0.00%)
Dec 31, 2019
2.910
3.020
2.910
3.000
112,100
+0.01(+0.33%)
Dec 30, 2019
2.950
3.000
2.670
2.990
63,131
-0.01(-0.33%)
Dec 27, 2019
2.960
3.000
2.914
3.000
57,400
+0.04(+1.35%)
Dec 26, 2019
3.000
3.000
2.960
2.960
83,784
-0.04(-1.33%)
Dec 24, 2019
2.950
3.000
2.950
3.000
74,000
+0.03(+1.01%)
Dec 23, 2019
3.000
3.000
2.890
2.970
49,883
-0.03(-1.00%)
Dec 20, 2019
2.910
3.000
2.680
3.000
195,000
+0.09(+3.09%)
Dec 19, 2019
3.000
3.020
2.810
2.910
93,850
-0.09(-3.00%)
Dec 18, 2019
2.900
3.105
2.800
3.000
207,271
+0.10(+3.27%)
Dec 17, 2019
3.000
3.000
2.800
2.905
38,967
-0.01(-0.17%)
Dec 16, 2019
3.140
3.180
2.850
2.910
110,876
-0.23(-7.32%)
Dec 13, 2019
3.290
3.360
3.140
3.140
55,700
-0.21(-6.27%)
Dec 12, 2019
3.040
3.450
3.030
3.350
264,695
+0.31(+10.20%)
Dec 11, 2019
3.000
3.045
2.950
3.040
67,710
+0.07(+2.36%)
Dec 10, 2019
3.040
3.040
2.911
2.970
55,961
-0.03(-1.00%)
Dec 09, 2019
2.910
3.020
2.800
3.000
120,478
+0.18(+6.38%)
Dec 06, 2019
2.880
2.880
2.690
2.820
84,700
+0.01(+0.36%)
Dec 05, 2019
2.720
2.834
2.590
2.810
71,172
+0.05(+1.81%)
Dec 04, 2019
2.250
2.800
2.250
2.760
268,517
+0.44(+18.97%)
Dec 03, 2019
2.320
2.340
2.210
2.320
93,150
+0.00(+0.00%)
Dec 02, 2019
3.000
3.007
2.260
2.320
220,918
-0.77(-24.92%)
Nov 29, 2019
2.360
3.150
2.254
3.090
147,600
+0.77(+33.19%)
Nov 27, 2019
1.800
2.408
1.800
2.320
118,900
+0.51(+28.35%)
Nov 26, 2019
1.720
1.839
1.680
1.808
98,625
+0.06(+3.17%)
Nov 25, 2019
1.880
1.920
1.704
1.752
201,729
-0.14(-7.50%)
Nov 22, 2019
2.000
2.000
1.877
1.894
70,375
-0.05(-2.35%)
Nov 21, 2019
2.038
2.065
1.856
1.940
91,723
-0.02(-1.04%)
Nov 20, 2019
2.240
2.240
1.960
1.960
177,498
-0.30(-13.27%)
Nov 19, 2019
1.840
2.280
1.820
2.260
147,837
+0.38(+20.21%)
Nov 18, 2019
2.360
2.360
1.840
1.880
305,469
-0.46(-19.80%)
Nov 15, 2019
2.460
2.640
2.200
2.344
124,575
-0.10(-3.93%)
Nov 14, 2019
2.720
2.720
2.400
2.440
48,513
-0.24(-8.85%)
Nov 13, 2019
2.800
2.850
2.600
2.677
26,290
-0.12(-4.40%)
Nov 12, 2019
2.680
2.800
2.660
2.800
30,100
+0.12(+4.48%)
Nov 11, 2019
2.680
2.800
2.640
2.680
26,802
+0.04(+1.52%)
Nov 08, 2019
2.871
2.960
2.613
2.640
93,025
-0.12(-4.36%)
Nov 07, 2019
2.960
3.200
2.720
2.760
131,800
-0.26(-8.61%)
Nov 06, 2019
3.680
3.702
2.960
3.020
148,093
-0.54(-15.17%)
Nov 05, 2019
3.600
3.670
3.520
3.560
12,642
-0.10(-2.73%)
Nov 04, 2019
3.600
3.680
3.520
3.660
25,528
+0.06(+1.68%)
Nov 01, 2019
3.407
3.680
3.400
3.600
26,225
+0.06(+1.73%)
Oct 31, 2019
3.480
3.600
3.452
3.539
22,067
-0.06(-1.70%)
Oct 30, 2019
3.520
3.640
3.400
3.600
7,285
-0.05(-1.40%)
Oct 29, 2019
3.513
3.680
3.480
3.651
65,933
+0.12(+3.33%)
Oct 28, 2019
3.600
3.680
3.524
3.534
9,821
-0.03(-0.80%)
Oct 25, 2019
3.680
3.680
3.443
3.562
21,575
-0.05(-1.37%)
Oct 24, 2019
3.560
3.680
3.480
3.612
11,446
+0.03(+0.89%)
Oct 23, 2019
3.480
3.640
3.440
3.580
13,929
+0.11(+3.16%)
Oct 22, 2019
3.320
3.562
3.280
3.470
24,127
+0.19(+5.79%)
Oct 21, 2019
3.009
3.280
3.009
3.280
11,839
+0.16(+5.13%)
Oct 18, 2019
3.260
3.380
3.000
3.120
16,725
-0.10(-3.12%)
Oct 17, 2019
3.200
3.400
3.192
3.220
15,530
+0.02(+0.65%)
Oct 16, 2019
3.040
3.280
2.931
3.200
37,636
+0.23(+7.88%)
Oct 15, 2019
3.040
3.120
2.932
2.966
31,877
-0.07(-2.43%)
Oct 14, 2019
3.056
3.180
3.040
3.040
6,813
+0.07(+2.43%)
Oct 11, 2019
2.968
2.968
2.920
2.968
27,650
-0.00(-0.01%)
Oct 10, 2019
3.344
3.344
2.852
2.968
28,786
-0.21(-6.60%)
Oct 09, 2019
3.240
3.392
3.122
3.178
44,200
-0.07(-2.07%)
Oct 08, 2019
3.460
3.479
3.240
3.245
17,301
-0.20(-5.67%)
Oct 07, 2019
3.320
3.492
3.320
3.440
13,847
+0.04(+1.19%)
Oct 04, 2019
3.484
3.492
3.280
3.400
20,100
-0.09(-2.60%)
Oct 03, 2019
3.378
3.520
3.360
3.491
5,413
+0.21(+6.43%)
Oct 02, 2019
3.520
3.602
3.200
3.280
8,891
-0.16(-4.65%)
Oct 01, 2019
3.480
3.600
3.360
3.440
22,056
-0.03(-0.92%)
Sep 30, 2019
3.440
3.494
3.440
3.472
8,415
+0.03(+0.91%)
Sep 27, 2019
3.440
3.600
3.440
3.441
14,450
-0.12(-3.34%)
Sep 26, 2019
3.600
3.680
3.261
3.560
22,930
-0.00(-0.03%)
Sep 25, 2019
3.640
3.720
3.560
3.561
27,385
+0.00(+0.01%)
Sep 24, 2019
3.808
3.808
3.422
3.560
35,890
-0.29(-7.64%)
Sep 23, 2019
3.920
3.940
3.808
3.855
2,731
-0.03(-0.66%)
Sep 20, 2019
3.878
3.880
3.640
3.880
27,875
-0.04(-1.01%)
Sep 19, 2019
3.978
4.000
3.920
3.920
11,646
-0.04(-1.01%)
Sep 18, 2019
4.000
4.160
3.920
3.960
54,259
-0.02(-0.50%)
Sep 17, 2019
4.000
4.080
3.958
3.980
23,803
-0.02(-0.50%)
Sep 16, 2019
3.925
4.016
3.840
4.000
20,362
+0.07(+1.91%)
Sep 13, 2019
4.000
4.040
3.925
3.925
14,000
-0.07(-1.86%)
Sep 12, 2019
4.000
4.080
3.912
4.000
63,196
+0.01(+0.28%)
Sep 11, 2019
4.000
4.080
3.726
3.988
44,474
-0.01(-0.29%)
Sep 10, 2019
3.760
4.080
3.760
4.000
18,078
+0.13(+3.34%)
Sep 09, 2019
3.840
3.872
3.680
3.871
13,967
+0.17(+4.51%)
Sep 06, 2019
3.640
3.800
3.640
3.704
4,775
+0.06(+1.64%)
Sep 05, 2019
3.640
3.770
3.441
3.644
32,195
-0.08(-2.15%)
Sep 04, 2019
3.680
3.883
3.680
3.724
5,363
-0.04(-1.17%)
Sep 03, 2019
3.840
4.040
3.760
3.768
13,860
-0.19(-4.85%)
Aug 30, 2019
3.920
4.080
3.800
3.960
9,900
+0.07(+1.83%)
Aug 29, 2019
4.080
4.080
3.721
3.889
10,639
-0.07(-1.81%)
Aug 28, 2019
4.000
4.080
3.880
3.960
32,959
-0.04(-0.99%)
Aug 27, 2019
3.800
4.040
3.762
4.000
24,643
+0.05(+1.21%)
Aug 26, 2019
3.840
4.000
3.760
3.952
16,465
+0.10(+2.59%)
Aug 23, 2019
4.080
4.080
3.608
3.852
77,325
-0.15(-3.69%)
Aug 22, 2019
3.680
4.120
3.680
4.000
138,943
+0.20(+5.25%)
Aug 21, 2019
3.640
3.840
3.600
3.800
67,882
+0.27(+7.70%)
Aug 20, 2019
3.400
3.640
3.400
3.529
6,105
+0.05(+1.40%)
Aug 19, 2019
3.440
3.599
3.404
3.480
20,804
+0.04(+1.16%)
Aug 16, 2019
3.320
3.480
3.320
3.440
15,500
+0.00(+0.00%)
Aug 15, 2019
3.360
3.520
3.296
3.440
22,411
+0.04(+1.05%)
Aug 14, 2019
3.245
3.519
3.245
3.404
40,866
+0.02(+0.72%)
Aug 13, 2019
3.440
3.640
3.360
3.380
20,939
+0.02(+0.60%)
Aug 12, 2019
3.480
3.600
3.320
3.360
26,065
-0.08(-2.33%)
Aug 09, 2019
3.627
3.627
3.400
3.440
8,250
+0.04(+1.24%)
Aug 08, 2019
3.280
3.640
3.200
3.398
36,083
+0.02(+0.62%)
Aug 07, 2019
3.317
3.454
3.280
3.377
11,111
+0.06(+1.82%)
Aug 06, 2019
3.280
3.480
3.200
3.317
23,352
+0.04(+1.36%)
Aug 05, 2019
3.280
3.480
3.272
3.272
13,047
-0.10(-3.10%)
Aug 02, 2019
3.424
3.600
3.240
3.377
24,175
-0.16(-4.64%)
Aug 01, 2019
3.618
3.880
3.541
3.542
35,878
-0.03(-0.80%)
Jul 31, 2019
3.383
3.680
3.240
3.570
82,407
+0.21(+6.25%)
Jul 30, 2019
2.880
3.360
2.667
3.360
81,006
+0.04(+1.20%)
Jul 29, 2019
3.520
3.600
3.310
3.320
90,191
-0.20(-5.67%)
Jul 26, 2019
3.600
3.708
3.448
3.520
31,100
-0.07(-2.03%)
Jul 25, 2019
3.520
3.640
3.520
3.592
32,764
+0.11(+3.23%)
Jul 24, 2019
3.600
3.680
3.400
3.480
46,481
-0.12(-3.34%)
Jul 23, 2019
3.800
3.800
3.600
3.600
32,486
-0.08(-2.11%)
Jul 22, 2019
3.869
3.869
3.603
3.678
17,262
-0.07(-1.97%)
Jul 19, 2019
3.800
3.901
3.680
3.752
24,700
+0.03(+0.75%)
Jul 18, 2019
3.920
3.941
3.640
3.724
12,770
-0.08(-2.04%)
Jul 17, 2019
3.960
3.981
3.631
3.802
16,123
-0.04(-1.00%)
Jul 16, 2019
3.942
3.970
3.760
3.840
10,797
+0.04(+1.08%)
Jul 15, 2019
3.739
4.120
3.739
3.799
69,710
+0.30(+8.66%)
Jul 12, 2019
3.645
3.900
3.480
3.496
15,000
-0.15(-4.09%)
Jul 11, 2019
3.480
3.680
3.480
3.645
12,262
+0.10(+2.95%)
Jul 10, 2019
3.632
3.796
3.541
3.541
38,262
-0.05(-1.27%)
Jul 09, 2019
3.724
3.784
3.004
3.586
55,707
-0.27(-6.90%)
Jul 08, 2019
3.880
4.120
3.800
3.852
66,539
+0.05(+1.33%)
Jul 05, 2019
3.880
3.880
3.680
3.802
2,025
+0.00(+0.07%)
Jul 03, 2019
3.840
3.880
3.639
3.799
8,500
+0.08(+2.13%)
Jul 02, 2019
3.840
3.880
3.720
3.720
33,236
+0.00(+0.00%)
Jul 01, 2019
3.760
3.920
3.600
3.720
35,281
+0.16(+4.49%)
Jun 28, 2019
3.520
3.760
3.520
3.560
7,475
-0.04(-1.11%)
Jun 27, 2019
3.600
3.600
3.440
3.600
12,514
+0.05(+1.42%)
Jun 26, 2019
3.516
3.600
3.516
3.550
7,867
+0.03(+0.97%)
Jun 25, 2019
3.520
3.600
3.417
3.516
16,627
-0.00(-0.12%)
Jun 24, 2019
3.600
3.600
3.460
3.520
10,999
-0.06(-1.65%)
Jun 21, 2019
3.600
3.600
3.480
3.579
12,400
-0.02(-0.58%)
Jun 20, 2019
3.754
3.760
3.482
3.600
15,723
-0.05(-1.41%)
Jun 19, 2019
3.720
3.800
3.640
3.652
8,627
+0.02(+0.61%)
Jun 18, 2019
3.920
3.920
3.606
3.630
23,570
-0.05(-1.37%)
Jun 17, 2019
3.720
3.880
3.600
3.680
57,920
+0.08(+2.22%)
Jun 14, 2019
3.520
3.767
3.520
3.600
95,475
+0.08(+2.27%)
Jun 13, 2019
3.600
3.600
3.440
3.520
8,031
-0.04(-1.11%)
Jun 12, 2019
3.600
3.600
3.480
3.560
5,729
+0.08(+2.29%)
Jun 11, 2019
3.680
3.680
3.400
3.480
17,727
-0.03(-0.74%)
Jun 10, 2019
3.480
3.680
3.399
3.506
13,905
+0.00(+0.01%)
Jun 07, 2019
3.400
3.560
3.400
3.506
15,650
+0.12(+3.46%)
Jun 06, 2019
3.280
3.920
3.240
3.388
109,281
+0.12(+3.60%)
Jun 05, 2019
3.280
3.440
3.248
3.271
14,579
-0.12(-3.46%)
Jun 04, 2019
3.468
3.628
3.360
3.388
28,203
-0.08(-2.39%)
Jun 03, 2019
3.640
3.640
3.400
3.471
38,694
-0.16(-4.53%)
May 31, 2019
3.560
3.681
3.400
3.636
27,950
+0.01(+0.21%)
May 30, 2019
3.600
3.699
3.527
3.628
22,103
+0.01(+0.25%)
May 29, 2019
3.660
3.682
3.527
3.619
49,448
-0.06(-1.66%)
May 28, 2019
3.840
3.880
3.640
3.680
112,288
-0.13(-3.46%)
May 24, 2019
3.880
3.880
3.680
3.812
31,900
-0.08(-1.95%)
May 23, 2019
4.040
4.040
3.720
3.888
31,123
-0.15(-3.76%)
May 22, 2019
4.000
4.200
3.920
4.040
26,047
+0.12(+3.06%)
May 21, 2019
4.000
4.040
3.881
3.920
17,250
+0.00(+0.00%)
May 20, 2019
4.000
4.080
3.840
3.920
17,395
-0.07(-1.72%)
May 17, 2019
4.000
4.120
3.968
3.989
18,725
-0.13(-3.18%)
May 16, 2019
4.000
4.200
3.880
4.120
9,171
+0.19(+4.91%)
May 15, 2019
4.000
4.040
3.840
3.927
31,970
-0.15(-3.75%)
May 14, 2019
4.240
4.240
4.040
4.080
11,365
+0.14(+3.54%)
May 13, 2019
4.240
4.240
3.920
3.940
17,124
-0.38(-8.79%)
May 10, 2019
3.840
4.400
3.800
4.320
22,350
+0.32(+8.00%)
May 09, 2019
4.400
4.520
3.840
4.000
120,821
-0.60(-13.04%)
May 08, 2019
4.320
4.600
4.320
4.600
29,615
+0.20(+4.54%)
May 07, 2019
4.360
4.440
4.294
4.400
7,832
+0.00(+0.00%)
May 06, 2019
4.360
4.480
4.200
4.400
15,469
+0.01(+0.31%)
May 03, 2019
4.280
4.400
4.216
4.386
17,175
+0.07(+1.53%)
May 02, 2019
4.360
4.400
4.000
4.320
34,299
-0.08(-1.81%)
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.