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
Beazer Homes USA
(NY:
BZH
)
28.72
+1.24 (+4.51%)
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
7.180
7.200
6.850
7.040
814,792
-0.19(-2.63%)
Apr 29, 2020
6.940
7.275
6.660
7.230
934,633
+0.59(+8.89%)
Apr 28, 2020
6.620
6.870
6.460
6.640
1,008,275
+0.35(+5.56%)
Apr 27, 2020
5.850
6.400
5.840
6.290
1,131,432
+0.56(+9.77%)
Apr 24, 2020
5.280
5.730
5.200
5.730
657,800
+0.51(+9.77%)
Apr 23, 2020
5.020
5.330
4.930
5.220
787,552
+0.26(+5.24%)
Apr 22, 2020
5.310
5.350
4.930
4.960
684,701
-0.19(-3.69%)
Apr 21, 2020
5.070
5.190
4.910
5.150
599,226
-0.04(-0.77%)
Apr 20, 2020
5.130
5.460
5.070
5.190
993,281
-0.29(-5.29%)
Apr 17, 2020
5.460
5.750
5.340
5.480
683,400
+0.28(+5.38%)
Apr 16, 2020
5.190
5.300
4.970
5.200
581,794
+0.06(+1.17%)
Apr 15, 2020
5.200
5.350
4.960
5.140
833,007
-0.37(-6.72%)
Apr 14, 2020
5.640
5.965
5.455
5.510
644,183
+0.03(+0.55%)
Apr 13, 2020
6.240
6.270
5.380
5.480
793,439
-0.70(-11.33%)
Apr 09, 2020
5.460
6.520
5.460
6.180
1,769,800
+0.80(+14.87%)
Apr 08, 2020
4.750
5.500
4.750
5.380
1,661,104
+0.75(+16.20%)
Apr 07, 2020
5.560
5.860
4.410
4.630
2,250,730
-0.62(-11.81%)
Apr 06, 2020
5.150
5.760
5.150
5.250
1,260,026
+0.35(+7.14%)
Apr 03, 2020
5.260
5.260
4.570
4.900
1,161,400
-0.11(-2.20%)
Apr 02, 2020
5.410
5.790
4.900
5.010
468,889
-0.43(-7.90%)
Apr 01, 2020
6.100
6.180
5.350
5.440
523,353
-1.00(-15.53%)
Mar 31, 2020
6.620
7.000
6.200
6.440
836,297
-0.18(-2.72%)
Mar 30, 2020
7.220
7.225
6.580
6.620
440,708
-0.56(-7.80%)
Mar 27, 2020
7.140
7.670
6.800
7.180
892,400
-0.21(-2.84%)
Mar 26, 2020
6.580
7.690
6.470
7.390
1,173,020
+0.99(+15.47%)
Mar 25, 2020
5.840
7.155
5.460
6.400
889,327
+0.70(+12.28%)
Mar 24, 2020
5.350
5.790
5.250
5.700
851,656
+0.75(+15.15%)
Mar 23, 2020
4.770
5.060
4.410
4.950
749,900
+0.19(+3.99%)
Mar 20, 2020
4.960
5.140
4.386
4.760
1,016,300
-0.09(-1.86%)
Mar 19, 2020
5.050
5.530
4.550
4.850
996,096
-0.44(-8.32%)
Mar 18, 2020
5.080
5.770
4.710
5.290
797,215
-0.18(-3.29%)
Mar 17, 2020
6.210
6.330
5.280
5.470
1,676,718
-0.55(-9.14%)
Mar 16, 2020
6.800
7.060
5.970
6.020
774,612
-1.90(-23.99%)
Mar 13, 2020
8.420
8.510
7.610
7.920
651,600
+0.09(+1.15%)
Mar 12, 2020
8.820
8.830
7.350
7.830
936,389
-1.61(-17.06%)
Mar 11, 2020
10.21
10.30
9.350
9.440
567,127
-1.13(-10.69%)
Mar 10, 2020
11.03
11.20
10.04
10.57
498,251
+0.03(+0.28%)
Mar 09, 2020
11.11
11.38
10.36
10.54
462,231
-1.52(-12.60%)
Mar 06, 2020
12.84
12.94
11.99
12.06
423,700
-1.30(-9.73%)
Mar 05, 2020
13.27
13.57
13.06
13.36
316,024
-0.46(-3.33%)
Mar 04, 2020
13.18
13.84
13.18
13.82
448,265
+0.87(+6.72%)
Mar 03, 2020
12.95
13.68
12.65
12.95
367,017
+0.06(+0.47%)
Mar 02, 2020
12.39
13.01
12.16
12.89
503,010
+0.63(+5.14%)
Feb 28, 2020
12.23
12.60
11.90
12.26
597,800
-0.35(-2.78%)
Feb 27, 2020
13.00
13.22
12.38
12.61
527,453
-0.72(-5.40%)
Feb 26, 2020
13.40
13.61
13.11
13.33
383,910
-0.11(-0.82%)
Feb 25, 2020
15.30
15.30
13.43
13.44
448,184
-1.74(-11.46%)
Feb 24, 2020
15.00
15.32
15.00
15.18
249,731
-0.37(-2.38%)
Feb 21, 2020
15.54
15.78
15.25
15.55
267,100
-0.06(-0.38%)
Feb 20, 2020
15.32
15.63
15.16
15.61
366,954
+0.29(+1.89%)
Feb 19, 2020
14.51
15.44
14.51
15.32
472,669
+0.85(+5.87%)
Feb 18, 2020
14.31
14.73
14.23
14.47
290,903
+0.12(+0.84%)
Feb 14, 2020
14.28
14.36
13.91
14.35
226,000
+0.08(+0.56%)
Feb 13, 2020
14.26
14.46
14.10
14.27
256,185
+0.00(+0.00%)
Feb 12, 2020
14.06
14.37
13.96
14.27
376,977
+0.25(+1.78%)
Feb 11, 2020
13.81
14.07
13.60
14.02
314,847
+0.28(+2.04%)
Feb 10, 2020
13.34
13.75
13.34
13.74
427,928
+0.40(+3.00%)
Feb 07, 2020
13.19
13.59
13.09
13.34
315,500
+0.06(+0.45%)
Feb 06, 2020
13.36
13.51
13.08
13.28
334,892
+0.01(+0.08%)
Feb 05, 2020
12.94
13.55
12.83
13.27
555,213
+0.38(+2.95%)
Feb 04, 2020
13.11
13.72
12.89
12.89
762,787
-0.03(-0.23%)
Feb 03, 2020
13.67
13.81
12.85
12.92
1,262,902
-0.83(-6.04%)
Jan 31, 2020
15.91
15.91
13.30
13.75
2,681,300
-3.46(-20.10%)
Jan 30, 2020
16.65
17.23
16.59
17.21
675,585
+0.60(+3.61%)
Jan 29, 2020
16.52
16.66
16.16
16.61
253,894
+0.09(+0.54%)
Jan 28, 2020
16.50
16.81
16.38
16.52
256,421
+0.19(+1.16%)
Jan 27, 2020
15.86
16.48
15.76
16.33
350,629
+0.21(+1.30%)
Jan 24, 2020
16.41
17.10
16.00
16.12
528,300
-0.31(-1.89%)
Jan 23, 2020
15.79
16.54
15.79
16.43
521,977
+0.47(+2.94%)
Jan 22, 2020
15.81
16.00
15.68
15.96
288,476
+0.21(+1.33%)
Jan 21, 2020
15.27
15.78
15.15
15.75
259,941
+0.44(+2.87%)
Jan 17, 2020
15.56
15.59
15.23
15.31
188,000
-0.08(-0.52%)
Jan 16, 2020
15.58
15.67
15.24
15.39
195,078
-0.06(-0.39%)
Jan 15, 2020
15.08
15.46
15.03
15.45
304,453
+0.29(+1.91%)
Jan 14, 2020
15.01
15.28
14.89
15.16
247,052
+0.09(+0.60%)
Jan 13, 2020
14.70
15.07
14.65
15.07
257,665
+0.36(+2.45%)
Jan 10, 2020
14.39
14.83
14.27
14.71
204,300
+0.18(+1.24%)
Jan 09, 2020
14.44
14.66
14.30
14.53
229,459
+0.23(+1.61%)
Jan 08, 2020
14.33
14.66
14.29
14.30
252,428
+0.13(+0.92%)
Jan 07, 2020
14.34
14.46
14.16
14.17
212,521
-0.18(-1.25%)
Jan 06, 2020
13.97
14.50
13.97
14.35
245,449
+0.22(+1.56%)
Jan 03, 2020
13.82
14.30
13.71
14.13
280,000
+0.18(+1.29%)
Jan 02, 2020
14.21
14.21
13.78
13.95
243,380
-0.18(-1.27%)
Dec 31, 2019
14.12
14.33
14.12
14.13
174,700
-0.04(-0.28%)
Dec 30, 2019
14.28
14.28
14.07
14.17
138,124
-0.12(-0.84%)
Dec 27, 2019
14.35
14.47
14.24
14.29
190,500
-0.05(-0.35%)
Dec 26, 2019
14.61
14.85
14.21
14.34
239,014
-0.27(-1.85%)
Dec 24, 2019
14.35
14.62
14.35
14.61
79,900
+0.23(+1.60%)
Dec 23, 2019
14.38
14.67
14.24
14.38
389,152
+0.00(+0.00%)
Dec 20, 2019
14.24
14.47
14.16
14.38
369,500
+0.19(+1.34%)
Dec 19, 2019
14.67
14.67
14.16
14.19
425,462
-0.48(-3.27%)
Dec 18, 2019
14.96
15.05
14.59
14.67
271,433
-0.21(-1.41%)
Dec 17, 2019
14.99
15.15
14.86
14.88
330,524
-0.16(-1.06%)
Dec 16, 2019
15.42
15.57
15.00
15.04
371,531
-0.40(-2.59%)
Dec 13, 2019
15.57
15.70
15.36
15.44
198,100
-0.24(-1.53%)
Dec 12, 2019
16.15
16.27
15.68
15.68
239,232
-0.50(-3.09%)
Dec 11, 2019
15.79
16.20
15.76
16.18
207,676
+0.36(+2.28%)
Dec 10, 2019
15.67
15.89
15.52
15.82
212,014
+0.12(+0.76%)
Dec 09, 2019
15.30
15.83
15.30
15.70
240,253
+0.50(+3.29%)
Dec 06, 2019
15.18
15.30
15.05
15.20
268,300
+0.10(+0.66%)
Dec 05, 2019
15.00
15.28
15.00
15.10
405,396
+0.11(+0.73%)
Dec 04, 2019
15.03
15.13
14.93
14.99
339,694
+0.00(+0.00%)
Dec 03, 2019
15.00
15.08
14.89
14.99
260,213
-0.18(-1.19%)
Dec 02, 2019
15.31
15.47
14.86
15.17
345,967
-0.15(-0.98%)
Nov 29, 2019
15.27
15.40
15.19
15.32
85,500
+0.03(+0.20%)
Nov 27, 2019
15.50
15.63
15.25
15.29
201,700
-0.14(-0.91%)
Nov 26, 2019
15.11
15.50
15.02
15.43
441,777
+0.32(+2.12%)
Nov 25, 2019
14.82
15.28
14.69
15.11
299,153
+0.32(+2.16%)
Nov 22, 2019
15.36
15.36
14.74
14.79
278,000
-0.50(-3.27%)
Nov 21, 2019
15.71
15.71
15.15
15.29
322,612
-0.37(-2.36%)
Nov 20, 2019
15.54
15.90
15.37
15.66
385,517
+0.11(+0.71%)
Nov 19, 2019
15.73
15.78
15.34
15.55
441,666
-0.15(-0.96%)
Nov 18, 2019
15.59
15.86
15.24
15.70
602,389
+0.08(+0.51%)
Nov 15, 2019
15.74
15.86
15.37
15.62
595,700
-0.06(-0.38%)
Nov 14, 2019
13.72
15.79
13.50
15.68
1,115,527
+1.01(+6.88%)
Nov 13, 2019
14.40
14.82
14.29
14.67
386,564
+0.20(+1.38%)
Nov 12, 2019
14.33
14.63
14.05
14.47
502,371
+0.33(+2.33%)
Nov 11, 2019
14.00
14.22
13.87
14.14
298,380
+0.08(+0.57%)
Nov 08, 2019
14.39
14.39
14.01
14.06
362,900
-0.31(-2.16%)
Nov 07, 2019
14.75
14.82
14.18
14.37
367,366
-0.31(-2.11%)
Nov 06, 2019
14.63
14.79
14.28
14.68
311,339
+0.14(+0.96%)
Nov 05, 2019
14.69
15.06
14.47
14.54
386,262
-0.21(-1.42%)
Nov 04, 2019
15.39
15.47
14.66
14.75
436,182
-0.54(-3.53%)
Nov 01, 2019
15.08
15.44
14.93
15.29
257,500
+0.28(+1.87%)
Oct 31, 2019
15.20
15.20
14.86
15.01
270,399
-0.24(-1.57%)
Oct 30, 2019
15.21
15.32
14.50
15.25
1,005,887
+0.01(+0.07%)
Oct 29, 2019
15.69
15.86
15.07
15.24
730,731
-0.51(-3.24%)
Oct 28, 2019
15.84
16.14
15.73
15.75
490,866
-0.09(-0.57%)
Oct 25, 2019
16.00
16.32
15.79
15.84
342,600
-0.23(-1.43%)
Oct 24, 2019
16.15
16.19
15.87
16.07
296,748
-0.15(-0.92%)
Oct 23, 2019
16.22
16.30
15.90
16.22
275,811
+0.01(+0.06%)
Oct 22, 2019
16.40
16.41
16.08
16.21
418,419
-0.18(-1.10%)
Oct 21, 2019
16.31
16.70
16.20
16.39
473,112
+0.25(+1.55%)
Oct 18, 2019
15.87
16.30
15.72
16.14
400,000
+0.22(+1.38%)
Oct 17, 2019
16.05
16.26
15.81
15.92
391,406
-0.10(-0.62%)
Oct 16, 2019
15.45
16.04
15.45
16.02
372,245
+0.56(+3.62%)
Oct 15, 2019
15.34
15.57
15.17
15.46
393,867
+0.19(+1.24%)
Oct 14, 2019
15.03
15.35
14.83
15.27
327,784
+0.17(+1.13%)
Oct 11, 2019
15.17
15.30
14.97
15.10
317,200
+0.12(+0.80%)
Oct 10, 2019
15.19
15.19
14.77
14.98
378,038
-0.23(-1.51%)
Oct 09, 2019
15.59
15.63
15.19
15.21
339,458
-0.16(-1.04%)
Oct 08, 2019
15.48
15.60
15.32
15.37
449,928
-0.29(-1.85%)
Oct 07, 2019
15.50
15.74
15.32
15.66
624,328
+0.34(+2.22%)
Oct 04, 2019
14.73
15.32
14.70
15.32
546,700
+0.66(+4.50%)
Oct 03, 2019
14.65
14.69
14.21
14.66
404,529
+0.04(+0.27%)
Oct 02, 2019
14.66
14.74
14.22
14.62
397,912
-0.04(-0.27%)
Oct 01, 2019
14.87
15.04
14.63
14.66
438,091
-0.24(-1.61%)
Sep 30, 2019
14.62
15.00
14.55
14.90
322,478
+0.24(+1.64%)
Sep 27, 2019
14.90
14.92
14.50
14.66
331,500
-0.17(-1.15%)
Sep 26, 2019
14.74
15.00
14.52
14.83
638,179
+0.12(+0.82%)
Sep 25, 2019
14.12
14.80
13.92
14.71
619,723
+0.59(+4.18%)
Sep 24, 2019
14.10
14.52
13.95
14.12
798,281
+0.28(+2.02%)
Sep 23, 2019
13.82
14.03
13.76
13.84
311,745
-0.06(-0.43%)
Sep 20, 2019
14.04
14.04
13.79
13.90
630,900
-0.11(-0.79%)
Sep 19, 2019
14.32
14.32
13.90
14.01
407,116
-0.14(-0.99%)
Sep 18, 2019
14.26
14.30
13.92
14.15
564,636
-0.13(-0.91%)
Sep 17, 2019
14.02
14.29
13.83
14.28
375,626
+0.17(+1.20%)
Sep 16, 2019
14.08
14.27
13.78
14.11
483,636
+0.02(+0.14%)
Sep 13, 2019
14.25
14.43
13.65
14.09
610,700
-0.06(-0.42%)
Sep 12, 2019
13.87
14.25
13.76
14.15
561,363
+0.42(+3.06%)
Sep 11, 2019
13.25
13.77
13.20
13.73
513,957
+0.54(+4.09%)
Sep 10, 2019
12.95
13.24
12.74
13.19
349,685
+0.32(+2.49%)
Sep 09, 2019
12.57
12.93
12.53
12.87
293,023
+0.35(+2.80%)
Sep 06, 2019
12.44
12.72
12.21
12.52
300,700
+0.14(+1.13%)
Sep 05, 2019
12.53
12.73
12.24
12.38
332,706
-0.11(-0.88%)
Sep 04, 2019
12.17
12.60
12.17
12.49
324,296
+0.38(+3.14%)
Sep 03, 2019
12.33
12.49
12.08
12.11
334,041
-0.42(-3.35%)
Aug 30, 2019
12.48
12.66
12.28
12.53
256,700
+0.11(+0.89%)
Aug 29, 2019
12.45
12.54
12.23
12.42
336,820
+0.06(+0.49%)
Aug 28, 2019
12.19
12.55
12.04
12.36
421,521
+0.15(+1.23%)
Aug 27, 2019
12.50
12.66
12.14
12.21
348,648
-0.23(-1.85%)
Aug 26, 2019
12.44
12.57
12.33
12.44
337,064
+0.10(+0.81%)
Aug 23, 2019
12.64
13.02
12.30
12.34
445,100
-0.42(-3.29%)
Aug 22, 2019
12.93
13.30
12.58
12.76
513,482
-0.11(-0.85%)
Aug 21, 2019
12.75
12.92
12.51
12.87
428,678
+0.26(+2.06%)
Aug 20, 2019
12.23
12.79
12.14
12.61
818,740
+0.58(+4.82%)
Aug 19, 2019
11.59
12.07
11.59
12.03
716,243
+0.59(+5.16%)
Aug 16, 2019
11.38
11.46
11.16
11.44
480,600
+0.13(+1.15%)
Aug 15, 2019
11.54
11.60
11.31
11.31
238,955
-0.20(-1.74%)
Aug 14, 2019
11.59
11.66
11.31
11.51
385,250
-0.24(-2.04%)
Aug 13, 2019
11.41
11.89
11.41
11.75
351,137
+0.29(+2.53%)
Aug 12, 2019
11.48
11.48
11.18
11.46
212,608
-0.15(-1.29%)
Aug 09, 2019
11.56
11.73
11.37
11.61
234,300
-0.03(-0.26%)
Aug 08, 2019
11.80
12.00
11.56
11.64
810,268
-0.09(-0.77%)
Aug 07, 2019
11.14
11.85
11.03
11.73
669,796
+0.44(+3.90%)
Aug 06, 2019
11.00
11.31
10.89
11.29
806,498
+0.35(+3.20%)
Aug 05, 2019
11.15
11.48
10.71
10.94
746,588
-0.50(-4.37%)
Aug 02, 2019
11.83
12.12
11.21
11.44
943,000
+0.19(+1.69%)
Aug 01, 2019
11.71
11.90
11.18
11.25
811,630
-0.47(-4.01%)
Jul 31, 2019
11.73
11.88
11.47
11.72
519,647
+0.01(+0.09%)
Jul 30, 2019
11.13
11.86
11.13
11.71
644,027
+0.52(+4.65%)
Jul 29, 2019
11.35
11.48
11.08
11.19
337,954
-0.13(-1.15%)
Jul 26, 2019
11.36
11.46
10.97
11.32
532,500
+0.00(+0.00%)
Jul 25, 2019
11.09
11.35
10.95
11.32
621,583
+0.33(+3.00%)
Jul 24, 2019
10.49
11.02
10.49
10.99
465,853
+0.49(+4.67%)
Jul 23, 2019
10.78
10.81
10.45
10.50
481,269
-0.17(-1.59%)
Jul 22, 2019
10.69
10.72
10.53
10.67
239,639
+0.13(+1.23%)
Jul 19, 2019
10.51
10.75
10.47
10.54
493,400
-0.04(-0.38%)
Jul 18, 2019
10.60
10.71
10.43
10.58
248,018
+0.03(+0.28%)
Jul 17, 2019
10.69
10.78
10.55
10.55
346,131
-0.16(-1.49%)
Jul 16, 2019
10.53
10.80
10.50
10.71
401,697
+0.17(+1.61%)
Jul 15, 2019
10.75
10.81
10.48
10.54
428,699
-0.13(-1.22%)
Jul 12, 2019
10.61
10.87
10.61
10.67
509,600
+0.07(+0.66%)
Jul 11, 2019
10.57
10.61
10.32
10.60
480,316
+0.08(+0.76%)
Jul 10, 2019
10.11
10.56
10.11
10.52
643,984
+0.46(+4.57%)
Jul 09, 2019
10.08
10.19
9.940
10.06
337,037
-0.05(-0.49%)
Jul 08, 2019
10.01
10.25
9.940
10.11
451,287
+0.15(+1.51%)
Jul 05, 2019
9.960
10.07
9.850
9.960
310,900
-0.10(-0.99%)
Jul 03, 2019
9.910
10.18
9.830
10.06
425,100
+0.19(+1.93%)
Jul 02, 2019
9.860
9.910
9.740
9.870
307,915
+0.13(+1.33%)
Jul 01, 2019
9.750
9.860
9.610
9.740
272,933
+0.13(+1.35%)
Jun 28, 2019
9.510
9.770
9.510
9.610
450,100
+0.11(+1.16%)
Jun 27, 2019
9.320
9.530
9.240
9.500
294,265
+0.32(+3.49%)
Jun 26, 2019
9.250
9.370
9.140
9.180
530,796
-0.07(-0.76%)
Jun 25, 2019
9.580
9.630
9.130
9.250
708,284
-0.23(-2.43%)
Jun 24, 2019
9.690
9.735
9.475
9.480
280,171
-0.23(-2.37%)
Jun 21, 2019
9.960
9.960
9.625
9.710
556,600
-0.29(-2.90%)
Jun 20, 2019
10.02
10.17
9.860
10.00
322,594
+0.05(+0.50%)
Jun 19, 2019
10.06
10.08
9.810
9.950
325,913
-0.14(-1.39%)
Jun 18, 2019
9.900
10.24
9.850
10.09
488,491
+0.21(+2.13%)
Jun 17, 2019
9.990
10.05
9.800
9.880
300,631
-0.11(-1.10%)
Jun 14, 2019
9.780
10.06
9.730
9.990
317,600
+0.17(+1.73%)
Jun 13, 2019
9.700
9.895
9.680
9.820
429,482
+0.17(+1.76%)
Jun 12, 2019
9.680
9.800
9.600
9.650
403,035
-0.04(-0.41%)
Jun 11, 2019
9.790
9.890
9.560
9.690
354,458
-0.06(-0.62%)
Jun 10, 2019
9.690
9.880
9.660
9.750
528,824
+0.11(+1.14%)
Jun 07, 2019
9.350
9.740
9.350
9.640
429,500
+0.29(+3.10%)
Jun 06, 2019
9.410
9.580
9.265
9.350
380,978
-0.03(-0.32%)
Jun 05, 2019
9.520
9.520
9.250
9.380
402,762
-0.05(-0.53%)
Jun 04, 2019
9.420
9.560
9.300
9.430
381,284
+0.12(+1.29%)
Jun 03, 2019
9.040
9.480
9.040
9.310
415,785
+0.23(+2.53%)
May 31, 2019
9.100
9.330
8.990
9.080
544,000
-0.07(-0.77%)
May 30, 2019
9.230
9.420
8.890
9.150
652,880
-0.13(-1.40%)
May 29, 2019
9.480
9.490
9.150
9.280
722,521
-0.29(-3.03%)
May 28, 2019
9.700
9.810
9.520
9.570
355,506
-0.13(-1.34%)
May 24, 2019
9.650
9.870
9.540
9.700
952,200
+0.29(+3.08%)
May 23, 2019
9.520
9.700
9.360
9.410
683,719
-0.21(-2.18%)
May 22, 2019
9.950
10.14
9.580
9.620
879,365
-0.48(-4.75%)
May 21, 2019
10.04
10.15
9.930
10.10
686,994
+0.06(+0.60%)
May 20, 2019
9.660
10.50
9.590
10.04
2,751,424
+0.33(+3.40%)
May 17, 2019
10.04
10.22
9.700
9.710
488,000
-0.42(-4.15%)
May 16, 2019
10.29
10.41
10.10
10.13
388,919
-0.09(-0.88%)
May 15, 2019
10.36
10.42
10.20
10.22
552,778
-0.22(-2.11%)
May 14, 2019
10.16
10.58
10.11
10.44
464,430
+0.25(+2.45%)
May 13, 2019
10.11
10.21
9.910
10.19
425,448
-0.13(-1.26%)
May 10, 2019
10.47
10.54
10.12
10.32
487,500
-0.18(-1.71%)
May 09, 2019
10.40
10.74
10.32
10.50
762,436
-0.04(-0.38%)
May 08, 2019
10.90
11.22
10.51
10.54
826,311
-0.36(-3.30%)
May 07, 2019
11.56
11.74
10.85
10.90
1,036,238
-0.90(-7.63%)
May 06, 2019
12.04
12.23
11.61
11.80
1,331,751
-0.71(-5.68%)
May 03, 2019
14.01
14.37
12.45
12.51
1,075,400
-1.73(-12.15%)
May 02, 2019
13.65
14.31
13.65
14.24
587,168
+0.62(+4.55%)
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.