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
Kingsway Financial Services
(NY:
KFS
)
8.070
+0.130 (+1.64%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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, 2021
5.080
5.080
4.900
5.040
11,800
+0.01(+0.20%)
Apr 29, 2021
4.790
5.100
4.790
5.030
95,926
+0.14(+2.86%)
Apr 28, 2021
4.750
4.900
4.750
4.890
8,777
+0.02(+0.41%)
Apr 27, 2021
4.720
4.880
4.570
4.870
82,508
+0.24(+5.07%)
Apr 26, 2021
4.450
4.720
4.280
4.635
41,635
+0.13(+3.00%)
Apr 23, 2021
4.449
4.630
4.449
4.500
5,600
-0.11(-2.28%)
Apr 22, 2021
4.600
4.650
4.460
4.605
52,055
+0.10(+2.11%)
Apr 21, 2021
4.505
4.614
4.505
4.510
4,724
-0.03(-0.66%)
Apr 20, 2021
4.520
4.710
4.470
4.540
13,119
-0.03(-0.66%)
Apr 19, 2021
4.680
4.680
4.540
4.570
7,097
-0.06(-1.30%)
Apr 16, 2021
4.590
4.690
4.450
4.630
12,100
+0.01(+0.22%)
Apr 15, 2021
4.590
4.650
4.580
4.620
5,868
+0.05(+1.09%)
Apr 14, 2021
4.400
4.650
4.400
4.570
37,725
+0.06(+1.33%)
Apr 13, 2021
4.500
4.600
4.400
4.510
9,626
-0.07(-1.53%)
Apr 12, 2021
4.400
4.600
4.400
4.580
61,636
+0.10(+2.23%)
Apr 09, 2021
4.470
4.610
4.400
4.480
14,000
+0.02(+0.45%)
Apr 08, 2021
4.560
4.570
4.300
4.460
16,760
-0.08(-1.76%)
Apr 07, 2021
4.610
4.740
4.440
4.540
12,079
-0.08(-1.73%)
Apr 06, 2021
4.610
4.690
4.571
4.620
8,457
-0.07(-1.49%)
Apr 05, 2021
4.670
4.770
4.510
4.690
80,231
+0.09(+1.96%)
Apr 01, 2021
4.720
4.720
4.580
4.600
13,600
-0.05(-1.08%)
Mar 31, 2021
4.470
4.660
4.470
4.650
177,087
+0.23(+5.12%)
Mar 30, 2021
4.330
4.540
4.070
4.423
58,338
-0.06(-1.26%)
Mar 29, 2021
4.350
4.630
4.350
4.480
13,956
-0.02(-0.44%)
Mar 26, 2021
4.450
4.509
4.380
4.500
18,000
+0.05(+1.12%)
Mar 25, 2021
4.280
4.650
4.280
4.450
12,338
+0.08(+1.83%)
Mar 24, 2021
4.440
4.650
4.320
4.370
10,359
-0.16(-3.53%)
Mar 23, 2021
4.480
4.530
4.420
4.530
18,259
-0.03(-0.66%)
Mar 22, 2021
4.640
4.650
4.410
4.560
13,980
-0.09(-1.94%)
Mar 19, 2021
4.500
4.650
4.390
4.650
10,500
+0.29(+6.65%)
Mar 18, 2021
4.530
4.640
4.360
4.360
22,749
-0.07(-1.58%)
Mar 17, 2021
4.460
4.640
4.400
4.430
11,671
-0.13(-2.85%)
Mar 16, 2021
4.440
4.565
4.440
4.560
8,612
+0.01(+0.22%)
Mar 15, 2021
4.510
4.590
4.500
4.550
10,529
-0.03(-0.66%)
Mar 12, 2021
4.640
4.640
4.480
4.580
8,800
-0.01(-0.13%)
Mar 11, 2021
4.470
4.600
4.470
4.586
7,503
+0.04(+0.79%)
Mar 10, 2021
4.450
4.600
4.343
4.550
10,633
+0.05(+1.09%)
Mar 09, 2021
4.500
4.650
4.490
4.501
2,230
+0.00(+0.02%)
Mar 08, 2021
4.320
4.610
4.320
4.500
7,294
+0.00(+0.00%)
Mar 05, 2021
4.460
4.570
4.420
4.500
10,100
+0.00(+0.00%)
Mar 04, 2021
4.640
4.640
4.410
4.500
5,508
-0.16(-3.43%)
Mar 03, 2021
4.662
4.751
4.640
4.660
4,353
-0.10(-2.10%)
Mar 02, 2021
4.800
4.800
4.621
4.760
4,343
+0.08(+1.71%)
Mar 01, 2021
4.690
4.920
4.573
4.680
28,856
+0.14(+3.08%)
Feb 26, 2021
4.700
4.700
4.460
4.540
6,400
-0.00(-0.11%)
Feb 25, 2021
4.588
4.770
4.500
4.545
8,548
-0.09(-2.05%)
Feb 24, 2021
4.620
4.740
4.600
4.640
2,336
-0.01(-0.22%)
Feb 23, 2021
4.670
4.670
4.452
4.650
5,190
+0.12(+2.65%)
Feb 22, 2021
4.550
4.575
4.468
4.530
5,790
-0.08(-1.74%)
Feb 19, 2021
4.550
4.630
4.500
4.610
3,800
+0.00(+0.00%)
Feb 18, 2021
4.750
4.750
4.600
4.610
32,282
-0.08(-1.71%)
Feb 17, 2021
4.650
4.715
4.590
4.690
5,767
+0.07(+1.52%)
Feb 16, 2021
4.560
4.690
4.530
4.620
5,495
+0.00(+0.00%)
Feb 12, 2021
4.380
4.650
4.380
4.620
8,300
+0.18(+4.05%)
Feb 11, 2021
4.480
4.504
4.440
4.440
11,357
-0.07(-1.55%)
Feb 10, 2021
4.520
4.540
4.460
4.510
7,705
-0.04(-0.88%)
Feb 09, 2021
4.620
4.620
4.480
4.550
26,695
-0.10(-2.15%)
Feb 08, 2021
4.630
4.690
4.590
4.650
5,822
+0.11(+2.42%)
Feb 05, 2021
4.570
4.600
4.420
4.540
33,300
-0.03(-0.66%)
Feb 04, 2021
4.538
4.599
4.520
4.570
9,376
-0.00(-0.11%)
Feb 03, 2021
4.690
4.690
4.500
4.575
23,604
-0.06(-1.40%)
Feb 02, 2021
4.500
4.720
4.480
4.640
34,937
+0.29(+6.67%)
Feb 01, 2021
4.590
4.690
4.350
4.350
37,255
-0.22(-4.81%)
Jan 29, 2021
4.480
4.708
4.460
4.570
10,200
+0.05(+1.11%)
Jan 28, 2021
4.580
4.646
4.387
4.520
18,199
-0.06(-1.31%)
Jan 27, 2021
4.620
4.750
4.500
4.580
46,809
-0.17(-3.58%)
Jan 26, 2021
4.610
4.860
4.610
4.750
17,504
+0.05(+1.06%)
Jan 25, 2021
4.810
4.900
4.700
4.700
8,673
-0.05(-1.05%)
Jan 22, 2021
4.820
4.870
4.640
4.750
4,100
-0.11(-2.26%)
Jan 21, 2021
4.870
4.870
4.670
4.860
8,854
+0.06(+1.25%)
Jan 20, 2021
4.890
4.980
4.739
4.800
22,341
-0.14(-2.83%)
Jan 19, 2021
4.800
4.980
4.794
4.940
16,916
+0.08(+1.65%)
Jan 15, 2021
4.890
4.980
4.860
4.860
20,800
-0.01(-0.21%)
Jan 14, 2021
4.649
4.900
4.649
4.870
27,023
-0.02(-0.41%)
Jan 13, 2021
4.770
4.940
4.710
4.890
11,336
-0.05(-1.01%)
Jan 12, 2021
4.810
4.980
4.470
4.940
38,999
+0.14(+2.92%)
Jan 11, 2021
5.450
5.500
4.640
4.800
106,690
-0.56(-10.36%)
Jan 08, 2021
4.820
5.500
4.800
5.355
154,400
+0.73(+15.66%)
Jan 07, 2021
4.550
4.660
4.550
4.630
4,532
+0.08(+1.76%)
Jan 06, 2021
4.670
4.690
4.550
4.550
19,424
-0.06(-1.30%)
Jan 05, 2021
4.660
4.690
4.500
4.610
22,430
-0.10(-2.12%)
Jan 04, 2021
4.652
4.710
4.603
4.710
12,999
+0.01(+0.21%)
Dec 31, 2020
4.700
4.700
4.700
24,709
-0.02(-0.42%)
Dec 30, 2020
4.700
4.750
4.650
4.720
24,709
+0.07(+1.51%)
Dec 29, 2020
4.630
4.730
4.595
4.650
16,398
-0.01(-0.21%)
Dec 28, 2020
4.600
4.750
4.550
4.660
20,734
+0.09(+1.97%)
Dec 24, 2020
4.610
4.620
4.550
4.570
8,500
+0.01(+0.22%)
Dec 23, 2020
4.620
4.620
4.550
4.560
8,147
-0.06(-1.30%)
Dec 22, 2020
4.650
4.650
4.530
4.620
21,924
-0.03(-0.65%)
Dec 21, 2020
4.610
4.650
4.500
4.650
33,667
+0.04(+0.87%)
Dec 18, 2020
4.470
4.610
4.470
4.610
48,300
+0.16(+3.60%)
Dec 17, 2020
4.490
4.500
4.390
4.450
43,916
+0.00(+0.00%)
Dec 16, 2020
4.490
4.500
4.330
4.450
48,541
-0.05(-1.11%)
Dec 15, 2020
4.450
4.500
4.400
4.500
31,736
+0.09(+2.04%)
Dec 14, 2020
4.271
4.440
4.270
4.410
31,876
+0.12(+2.80%)
Dec 11, 2020
4.300
4.390
4.250
4.290
37,000
-0.01(-0.23%)
Dec 10, 2020
4.360
4.425
4.280
4.300
22,587
+0.04(+0.94%)
Dec 09, 2020
4.260
4.450
4.200
4.260
17,287
-0.13(-2.96%)
Dec 08, 2020
4.390
4.450
4.302
4.390
15,169
+0.09(+2.09%)
Dec 07, 2020
4.430
4.430
4.160
4.300
20,799
+0.02(+0.47%)
Dec 04, 2020
4.100
4.490
4.095
4.280
89,900
+0.20(+4.90%)
Dec 03, 2020
3.700
4.090
3.670
4.080
224,413
+0.18(+4.62%)
Dec 02, 2020
3.200
4.390
3.200
3.900
699,253
+0.87(+28.71%)
Dec 01, 2020
3.060
3.060
3.030
3.030
3,224
-0.06(-1.94%)
Nov 30, 2020
3.110
3.110
3.040
3.090
3,869
-0.00(-0.15%)
Nov 27, 2020
3.095
3.095
3.095
3.095
300
+0.03(+1.13%)
Nov 25, 2020
3.050
3.080
3.050
3.060
2,500
-0.04(-1.29%)
Nov 24, 2020
3.071
3.146
3.071
3.100
4,271
+0.03(+0.98%)
Nov 23, 2020
3.123
3.123
3.070
3.070
11,024
-0.08(-2.54%)
Nov 20, 2020
3.070
3.150
3.070
3.150
2,300
+0.08(+2.61%)
Nov 19, 2020
3.110
3.110
3.055
3.070
1,237
+0.00(+0.00%)
Nov 18, 2020
3.070
3.070
3.050
3.070
9,233
+0.00(+0.00%)
Nov 17, 2020
3.070
3.070
3.070
3.070
1,462
-0.02(-0.65%)
Nov 16, 2020
3.160
3.160
3.090
3.090
2,876
-0.06(-1.90%)
Nov 13, 2020
3.250
3.250
3.150
3.150
7,100
-0.03(-0.94%)
Nov 12, 2020
3.240
3.240
3.150
3.180
2,413
-0.01(-0.31%)
Nov 11, 2020
3.190
3.190
3.190
3.190
437
-0.02(-0.62%)
Nov 10, 2020
3.200
3.230
3.200
3.210
960
+0.01(+0.31%)
Nov 09, 2020
3.260
3.330
3.140
3.200
22,984
+0.00(+0.00%)
Nov 06, 2020
3.180
3.200
3.100
3.200
10,500
-0.00(-0.04%)
Nov 05, 2020
3.195
3.240
3.180
3.201
9,462
-0.02(-0.58%)
Nov 04, 2020
3.159
3.220
3.085
3.220
8,761
+0.16(+5.23%)
Nov 03, 2020
3.320
3.320
3.060
3.060
4,538
-0.18(-5.56%)
Nov 02, 2020
3.230
3.300
3.200
3.240
12,411
+0.03(+0.93%)
Oct 30, 2020
3.230
3.240
3.200
3.210
6,000
+0.01(+0.31%)
Oct 29, 2020
3.180
3.220
3.160
3.200
5,360
+0.05(+1.59%)
Oct 28, 2020
3.020
3.150
3.020
3.150
8,818
+0.12(+3.96%)
Oct 27, 2020
3.070
3.070
3.030
3.030
2,558
-0.03(-0.98%)
Oct 26, 2020
3.100
3.100
3.030
3.060
16,696
-0.07(-2.24%)
Oct 23, 2020
3.100
3.170
3.050
3.130
7,600
+0.04(+1.29%)
Oct 22, 2020
3.160
3.160
3.080
3.090
9,079
-0.03(-0.96%)
Oct 21, 2020
3.090
3.120
3.050
3.120
6,937
+0.07(+2.30%)
Oct 20, 2020
3.120
3.129
3.050
3.050
14,713
+0.00(+0.00%)
Oct 19, 2020
3.070
3.100
2.940
3.050
23,414
-0.11(-3.48%)
Oct 16, 2020
2.970
3.170
2.970
3.160
32,300
+0.14(+4.64%)
Oct 15, 2020
3.010
3.060
2.950
3.020
3,245
-0.01(-0.33%)
Oct 14, 2020
2.990
3.050
2.790
3.030
35,510
+0.04(+1.34%)
Oct 13, 2020
3.030
3.070
2.970
2.990
13,622
-0.04(-1.32%)
Oct 12, 2020
3.000
3.080
3.000
3.030
3,615
+0.01(+0.33%)
Oct 09, 2020
3.020
3.060
3.020
3.020
2,700
-0.01(-0.33%)
Oct 08, 2020
3.060
3.060
2.920
3.030
66,452
-0.04(-1.30%)
Oct 07, 2020
2.950
3.100
2.950
3.070
10,383
+0.00(+0.00%)
Oct 06, 2020
2.955
3.100
2.955
3.070
21,454
+0.07(+2.33%)
Oct 05, 2020
2.910
3.050
2.910
3.000
11,798
+0.08(+2.74%)
Oct 02, 2020
2.830
3.000
2.830
2.920
35,400
+0.02(+0.69%)
Oct 01, 2020
2.920
2.950
2.870
2.900
27,431
-0.05(-1.69%)
Sep 30, 2020
2.930
3.000
2.920
2.950
27,919
-0.03(-1.01%)
Sep 29, 2020
2.860
2.980
2.790
2.980
19,790
+0.13(+4.56%)
Sep 28, 2020
2.780
2.850
2.780
2.850
8,453
+0.04(+1.42%)
Sep 25, 2020
2.810
2.830
2.740
2.810
14,000
+0.08(+2.93%)
Sep 24, 2020
2.880
2.900
2.730
2.730
52,312
-0.17(-5.86%)
Sep 23, 2020
2.970
2.970
2.830
2.900
68,889
-0.10(-3.33%)
Sep 22, 2020
3.050
3.050
2.960
3.000
114,714
+0.03(+1.01%)
Sep 21, 2020
3.230
3.360
2.970
2.970
128,085
-0.13(-4.19%)
Sep 18, 2020
3.090
3.150
3.080
3.100
398,100
+0.04(+1.31%)
Sep 17, 2020
3.050
3.100
3.040
3.060
87,894
+0.04(+1.32%)
Sep 16, 2020
3.000
3.090
2.970
3.020
94,341
+0.02(+0.67%)
Sep 15, 2020
2.950
3.000
2.950
3.000
34,213
+0.05(+1.69%)
Sep 14, 2020
2.930
2.980
2.930
2.950
89,886
+0.04(+1.37%)
Sep 11, 2020
2.950
2.960
2.900
2.910
59,000
-0.01(-0.34%)
Sep 10, 2020
2.950
2.960
2.900
2.920
53,497
-0.04(-1.35%)
Sep 09, 2020
2.950
2.960
2.900
2.960
91,495
+0.02(+0.51%)
Sep 08, 2020
2.850
2.960
2.850
2.945
74,779
+0.07(+2.61%)
Sep 04, 2020
2.850
2.950
2.830
2.870
43,700
+0.04(+1.41%)
Sep 03, 2020
2.830
2.950
2.825
2.830
74,980
+0.00(+0.00%)
Sep 02, 2020
2.940
2.940
2.800
2.830
53,961
-0.06(-2.00%)
Sep 01, 2020
2.900
2.940
2.850
2.888
49,265
-0.00(-0.08%)
Aug 31, 2020
2.900
2.940
2.890
2.890
73,608
-0.01(-0.34%)
Aug 28, 2020
2.920
2.920
2.850
2.900
81,500
-0.02(-0.68%)
Aug 27, 2020
2.820
2.920
2.820
2.920
82,839
+0.09(+3.17%)
Aug 26, 2020
2.809
2.845
2.750
2.830
122,418
+0.08(+2.92%)
Aug 25, 2020
2.750
2.760
2.750
2.750
33,419
+0.01(+0.36%)
Aug 24, 2020
2.710
2.740
2.700
2.740
15,439
+0.05(+1.86%)
Aug 21, 2020
2.750
2.750
2.610
2.690
12,100
-0.03(-1.10%)
Aug 20, 2020
2.700
2.740
2.700
2.720
10,897
-0.02(-0.73%)
Aug 19, 2020
2.710
2.800
2.710
2.740
25,451
-0.06(-2.14%)
Aug 18, 2020
2.723
2.800
2.723
2.800
10,678
+0.00(+0.00%)
Aug 17, 2020
2.820
2.820
2.755
2.800
10,068
+0.00(+0.00%)
Aug 14, 2020
2.850
2.850
2.724
2.800
30,200
-0.04(-1.41%)
Aug 13, 2020
2.830
2.850
2.760
2.840
4,636
-0.02(-0.70%)
Aug 12, 2020
2.880
2.880
2.860
2.860
1,725
+0.07(+2.51%)
Aug 11, 2020
2.860
2.892
2.790
2.790
12,010
-0.11(-3.79%)
Aug 10, 2020
2.800
2.900
2.795
2.900
11,100
+0.10(+3.57%)
Aug 07, 2020
2.790
2.800
2.730
2.800
48,600
+0.01(+0.36%)
Aug 06, 2020
2.830
2.830
2.790
2.790
4,138
+0.03(+1.09%)
Aug 05, 2020
2.790
2.800
2.670
2.760
23,367
-0.04(-1.43%)
Aug 04, 2020
2.800
2.800
2.790
2.800
954
+0.02(+0.90%)
Aug 03, 2020
2.780
2.800
2.710
2.775
5,527
+0.06(+2.40%)
Jul 31, 2020
2.710
2.800
2.675
2.710
28,300
+0.11(+4.23%)
Jul 30, 2020
2.700
2.750
2.560
2.600
30,254
-0.10(-3.54%)
Jul 29, 2020
2.624
2.727
2.624
2.696
160,926
+0.08(+2.88%)
Jul 28, 2020
2.630
2.630
2.500
2.620
5,741
+0.01(+0.46%)
Jul 27, 2020
2.629
2.640
2.550
2.608
4,888
-0.02(-0.87%)
Jul 24, 2020
2.650
2.650
2.620
2.631
900
+0.01(+0.42%)
Jul 23, 2020
2.650
2.650
2.620
2.620
8,650
-0.01(-0.38%)
Jul 22, 2020
2.580
2.650
2.580
2.630
8,326
+0.01(+0.42%)
Jul 21, 2020
2.587
2.650
2.565
2.619
49,847
+0.06(+2.30%)
Jul 20, 2020
2.410
2.650
2.410
2.560
51,507
+0.16(+6.67%)
Jul 17, 2020
2.380
2.410
2.350
2.400
41,200
+0.02(+0.84%)
Jul 16, 2020
2.390
2.410
2.350
2.380
56,363
-0.03(-1.13%)
Jul 15, 2020
2.450
2.490
2.390
2.407
10,537
-0.00(-0.11%)
Jul 14, 2020
2.310
2.450
2.290
2.410
46,569
+0.10(+4.33%)
Jul 13, 2020
2.230
2.320
2.160
2.310
25,952
+0.07(+3.12%)
Jul 10, 2020
2.240
2.260
2.235
2.240
1,000
+0.03(+1.36%)
Jul 09, 2020
2.190
2.210
2.190
2.210
504
+0.04(+1.70%)
Jul 08, 2020
2.240
2.240
2.160
2.173
6,567
-0.04(-1.90%)
Jul 07, 2020
2.210
2.260
2.166
2.215
14,279
-0.05(-2.13%)
Jul 06, 2020
2.250
2.300
2.240
2.263
27,156
+0.02(+1.03%)
Jul 02, 2020
2.210
2.300
2.210
2.240
8,100
+0.00(+0.00%)
Jul 01, 2020
2.200
2.280
2.150
2.240
21,589
+0.00(+0.12%)
Jun 30, 2020
2.210
2.289
2.200
2.237
7,835
-0.00(-0.12%)
Jun 29, 2020
2.260
2.315
2.240
2.240
8,100
-0.06(-2.61%)
Jun 26, 2020
2.290
2.300
2.170
2.300
44,200
+0.05(+2.45%)
Jun 25, 2020
2.210
2.270
2.200
2.245
3,623
+0.04(+1.58%)
Jun 24, 2020
2.200
2.255
2.200
2.210
1,135
+0.02(+0.91%)
Jun 23, 2020
2.170
2.190
2.140
2.190
7,362
+0.04(+2.10%)
Jun 22, 2020
2.080
2.150
2.080
2.145
8,657
+0.04(+2.14%)
Jun 19, 2020
2.140
2.210
2.070
2.100
20,800
-0.05(-2.33%)
Jun 18, 2020
2.190
2.210
2.150
2.150
4,418
+0.01(+0.47%)
Jun 17, 2020
2.120
2.210
2.120
2.140
9,906
-0.01(-0.70%)
Jun 16, 2020
2.210
2.274
2.110
2.155
27,749
+0.01(+0.70%)
Jun 15, 2020
2.200
2.280
2.130
2.140
4,798
-0.04(-1.83%)
Jun 12, 2020
2.260
2.260
2.105
2.180
13,100
+0.03(+1.16%)
Jun 11, 2020
2.150
2.180
2.025
2.155
60,763
-0.05(-2.05%)
Jun 10, 2020
2.170
2.210
2.145
2.200
28,708
-0.02(-0.90%)
Jun 09, 2020
2.340
2.350
2.220
2.220
6,567
-0.05(-2.27%)
Jun 08, 2020
2.300
2.340
2.270
2.272
36,271
-0.03(-1.23%)
Jun 05, 2020
2.320
2.340
2.290
2.300
13,700
+0.00(+0.00%)
Jun 04, 2020
2.330
2.350
2.285
2.300
17,494
-0.03(-1.29%)
Jun 03, 2020
2.330
2.340
2.290
2.330
7,690
+0.01(+0.44%)
Jun 02, 2020
2.300
2.324
2.270
2.320
9,583
+0.09(+4.04%)
Jun 01, 2020
2.290
2.293
2.200
2.230
21,743
+0.00(+0.00%)
May 29, 2020
2.200
2.242
2.180
2.230
71,800
+0.01(+0.45%)
May 28, 2020
2.190
2.249
2.186
2.220
44,169
+0.07(+3.26%)
May 27, 2020
2.240
2.240
2.055
2.150
17,534
-0.03(-1.38%)
May 26, 2020
2.190
2.250
2.170
2.180
13,113
+0.00(+0.00%)
May 22, 2020
2.220
2.220
2.140
2.180
41,100
+0.04(+1.87%)
May 21, 2020
2.050
2.270
2.000
2.140
74,999
+0.13(+6.47%)
May 20, 2020
2.030
2.090
2.000
2.010
35,886
+0.03(+1.52%)
May 19, 2020
1.930
2.000
1.930
1.980
15,625
+0.00(+0.00%)
May 18, 2020
1.980
2.003
1.920
1.980
55,113
+0.03(+1.54%)
May 15, 2020
1.821
1.950
1.817
1.950
86,100
+0.12(+6.56%)
May 14, 2020
1.824
1.865
1.780
1.830
90,055
+0.03(+1.67%)
May 13, 2020
1.800
1.900
1.800
1.800
26,661
+0.05(+2.86%)
May 12, 2020
1.712
1.780
1.712
1.750
56,768
+0.06(+3.55%)
May 11, 2020
1.740
1.780
1.640
1.690
18,491
-0.05(-2.87%)
May 08, 2020
1.790
1.790
1.740
1.740
6,400
-0.05(-2.79%)
May 07, 2020
1.760
1.790
1.760
1.790
2,064
+0.02(+1.13%)
May 06, 2020
1.790
1.800
1.750
1.770
7,654
-0.03(-1.67%)
May 05, 2020
1.720
1.800
1.690
1.800
16,152
+0.03(+1.69%)
May 04, 2020
1.680
1.800
1.680
1.770
28,045
+0.06(+3.51%)
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.