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
Barnes & Noble Education Inc C
(NY:
BNED
)
0.1733
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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
7.600
8.000
7.500
7.910
263,400
+0.25(+3.26%)
Apr 29, 2021
8.000
8.000
7.610
7.660
202,656
-0.25(-3.16%)
Apr 28, 2021
7.690
7.970
7.640
7.910
269,617
+0.17(+2.20%)
Apr 27, 2021
7.720
7.970
7.530
7.740
298,159
+0.02(+0.26%)
Apr 26, 2021
7.720
7.730
7.520
7.720
287,451
+0.14(+1.85%)
Apr 23, 2021
7.610
7.750
7.450
7.580
248,400
+0.09(+1.20%)
Apr 22, 2021
7.480
7.830
7.356
7.490
510,040
+0.12(+1.63%)
Apr 21, 2021
6.910
7.480
6.800
7.370
456,747
+0.43(+6.20%)
Apr 20, 2021
6.950
7.000
6.740
6.940
473,831
-0.08(-1.14%)
Apr 19, 2021
7.060
7.110
6.826
7.020
270,706
-0.08(-1.13%)
Apr 16, 2021
6.820
7.160
6.745
7.100
337,700
+0.34(+5.03%)
Apr 15, 2021
6.980
7.000
6.610
6.760
370,750
-0.09(-1.31%)
Apr 14, 2021
7.020
7.220
6.800
6.850
287,336
-0.21(-2.97%)
Apr 13, 2021
6.820
7.205
6.562
7.060
441,717
+0.17(+2.47%)
Apr 12, 2021
6.950
7.000
6.330
6.890
770,583
-0.09(-1.29%)
Apr 09, 2021
7.390
7.395
6.960
6.980
505,000
-0.35(-4.77%)
Apr 08, 2021
7.810
7.840
7.280
7.330
450,293
-0.45(-5.78%)
Apr 07, 2021
8.260
8.380
7.740
7.780
409,824
-0.60(-7.16%)
Apr 06, 2021
8.270
8.600
8.270
8.380
306,805
+0.13(+1.58%)
Apr 05, 2021
8.420
8.560
8.150
8.250
377,475
-0.18(-2.14%)
Apr 01, 2021
8.150
8.450
7.980
8.430
422,300
+0.29(+3.56%)
Mar 31, 2021
7.660
8.290
7.530
8.140
920,779
+0.43(+5.58%)
Mar 30, 2021
7.470
7.840
7.418
7.710
330,170
+0.25(+3.35%)
Mar 29, 2021
7.870
8.009
7.400
7.460
387,023
-0.38(-4.85%)
Mar 26, 2021
7.880
8.100
7.460
7.840
380,000
+0.08(+1.03%)
Mar 25, 2021
7.440
7.850
7.120
7.760
456,471
+0.13(+1.70%)
Mar 24, 2021
8.140
8.350
7.600
7.630
495,266
-0.50(-6.15%)
Mar 23, 2021
8.560
8.660
8.120
8.130
588,885
-0.58(-6.66%)
Mar 22, 2021
9.380
9.390
8.580
8.710
716,732
-0.55(-5.94%)
Mar 19, 2021
9.040
9.490
8.985
9.260
1,704,600
+0.09(+0.98%)
Mar 18, 2021
9.220
9.390
8.960
9.170
621,234
-0.08(-0.86%)
Mar 17, 2021
8.800
9.440
8.800
9.250
974,241
+0.38(+4.28%)
Mar 16, 2021
8.860
9.340
8.640
8.870
685,845
-0.11(-1.22%)
Mar 15, 2021
9.000
9.540
8.840
8.980
1,047,682
+0.09(+1.01%)
Mar 12, 2021
8.970
9.300
8.320
8.890
608,200
-0.07(-0.78%)
Mar 11, 2021
8.060
9.060
8.010
8.960
2,214,657
+0.90(+11.17%)
Mar 10, 2021
7.320
8.300
7.210
8.060
1,191,878
+0.92(+12.89%)
Mar 09, 2021
6.790
7.540
6.660
7.140
1,146,615
-0.27(-3.64%)
Mar 08, 2021
6.960
7.510
6.960
7.410
682,682
+0.52(+7.55%)
Mar 05, 2021
6.800
7.110
6.600
6.890
571,100
+0.07(+1.03%)
Mar 04, 2021
7.020
7.160
6.420
6.820
562,743
-0.28(-3.94%)
Mar 03, 2021
7.700
7.870
7.043
7.100
681,102
-0.53(-6.95%)
Mar 02, 2021
7.330
7.810
7.330
7.630
517,383
+0.31(+4.23%)
Mar 01, 2021
6.640
7.520
6.610
7.320
621,726
+0.85(+13.14%)
Feb 26, 2021
6.420
6.740
6.200
6.470
510,500
+0.01(+0.15%)
Feb 25, 2021
7.110
7.150
6.460
6.460
460,828
-0.58(-8.24%)
Feb 24, 2021
6.950
7.320
6.850
7.040
482,909
+0.25(+3.68%)
Feb 23, 2021
7.320
7.320
6.514
6.790
624,347
-0.85(-11.13%)
Feb 22, 2021
7.430
8.100
7.390
7.640
755,188
+0.37(+5.09%)
Feb 19, 2021
6.650
7.610
6.650
7.270
532,900
+0.72(+10.99%)
Feb 18, 2021
7.000
7.030
6.450
6.550
666,074
-0.48(-6.83%)
Feb 17, 2021
7.610
7.610
7.020
7.030
504,636
-0.52(-6.89%)
Feb 16, 2021
7.890
8.270
7.500
7.550
810,860
-0.15(-1.95%)
Feb 12, 2021
8.000
8.260
7.660
7.700
469,000
-0.21(-2.65%)
Feb 11, 2021
7.840
8.040
7.345
7.910
374,006
+0.28(+3.67%)
Feb 10, 2021
7.070
7.650
6.730
7.630
606,747
+0.63(+9.00%)
Feb 09, 2021
7.500
7.610
6.900
7.000
545,082
-0.56(-7.41%)
Feb 08, 2021
7.620
8.260
7.430
7.560
1,803,790
-0.03(-0.40%)
Feb 05, 2021
6.910
7.600
6.760
7.590
946,300
+0.77(+11.29%)
Feb 04, 2021
6.550
7.075
6.370
6.820
1,285,687
+0.25(+3.81%)
Feb 03, 2021
6.300
6.730
6.280
6.570
653,976
+0.24(+3.79%)
Feb 02, 2021
6.360
6.500
6.120
6.330
586,133
-0.02(-0.31%)
Feb 01, 2021
5.950
6.520
5.850
6.350
996,984
+0.49(+8.36%)
Jan 29, 2021
6.280
6.430
5.820
5.860
418,800
-0.55(-8.58%)
Jan 28, 2021
6.520
6.750
5.430
6.410
1,646,516
+0.22(+3.55%)
Jan 27, 2021
5.170
7.070
5.170
6.190
2,713,924
+0.95(+18.13%)
Jan 26, 2021
5.320
5.370
4.960
5.240
803,176
-0.04(-0.76%)
Jan 25, 2021
4.960
5.490
4.960
5.280
422,474
+0.38(+7.76%)
Jan 22, 2021
4.910
5.040
4.780
4.900
806,100
-0.06(-1.21%)
Jan 21, 2021
5.000
5.035
4.840
4.960
312,354
-0.02(-0.40%)
Jan 20, 2021
5.060
5.152
4.920
4.980
467,292
-0.09(-1.78%)
Jan 19, 2021
5.350
5.400
4.870
5.070
814,549
-0.24(-4.52%)
Jan 15, 2021
5.540
5.550
5.230
5.310
404,100
-0.23(-4.15%)
Jan 14, 2021
5.390
5.660
5.390
5.540
500,595
+0.17(+3.17%)
Jan 13, 2021
5.460
5.500
5.200
5.370
610,449
-0.07(-1.29%)
Jan 12, 2021
5.410
5.760
5.380
5.440
612,498
-0.02(-0.37%)
Jan 11, 2021
4.830
5.600
4.730
5.460
738,542
+0.60(+12.35%)
Jan 08, 2021
4.850
4.930
4.590
4.860
440,200
+0.06(+1.25%)
Jan 07, 2021
4.860
5.080
4.780
4.800
322,435
-0.04(-0.83%)
Jan 06, 2021
5.080
5.250
4.780
4.840
458,588
-0.16(-3.20%)
Jan 05, 2021
4.590
5.210
4.570
5.000
506,283
+0.40(+8.70%)
Jan 04, 2021
4.620
4.840
4.480
4.600
485,107
-0.05(-1.08%)
Dec 31, 2020
4.650
4.650
4.650
562,973
-0.19(-3.93%)
Dec 30, 2020
5.430
5.530
4.840
4.840
562,973
-0.61(-11.19%)
Dec 29, 2020
5.630
5.720
5.350
5.450
996,781
+0.33(+6.45%)
Dec 28, 2020
5.160
5.840
5.100
5.120
822,015
+0.04(+0.79%)
Dec 24, 2020
4.970
5.210
4.820
5.080
485,000
+0.16(+3.25%)
Dec 23, 2020
4.750
4.980
4.690
4.920
845,822
+0.21(+4.46%)
Dec 22, 2020
4.520
4.850
4.520
4.710
563,250
+0.20(+4.43%)
Dec 21, 2020
4.300
4.540
4.230
4.510
762,222
+0.36(+8.67%)
Dec 18, 2020
4.000
4.340
4.000
4.150
965,100
+0.15(+3.75%)
Dec 17, 2020
3.860
4.020
3.820
4.000
241,573
+0.14(+3.63%)
Dec 16, 2020
3.760
3.870
3.670
3.860
183,792
+0.10(+2.66%)
Dec 15, 2020
3.600
3.790
3.572
3.760
191,148
+0.16(+4.44%)
Dec 14, 2020
3.730
3.920
3.450
3.600
425,992
-0.08(-2.17%)
Dec 11, 2020
3.730
3.750
3.560
3.680
309,200
-0.07(-1.87%)
Dec 10, 2020
4.000
4.120
3.680
3.750
897,796
-0.29(-7.18%)
Dec 09, 2020
3.810
4.290
3.810
4.040
1,135,418
+0.25(+6.60%)
Dec 08, 2020
3.700
4.000
3.640
3.790
1,207,452
+0.32(+9.22%)
Dec 07, 2020
3.580
3.580
3.450
3.470
254,484
-0.05(-1.42%)
Dec 04, 2020
3.470
3.540
3.460
3.520
283,400
+0.02(+0.57%)
Dec 03, 2020
3.520
3.530
3.450
3.500
114,855
-0.02(-0.57%)
Dec 02, 2020
3.390
3.605
3.330
3.520
203,386
+0.03(+0.86%)
Dec 01, 2020
3.670
3.690
3.370
3.490
188,190
-0.14(-3.86%)
Nov 30, 2020
3.610
3.745
3.510
3.630
218,573
-0.01(-0.27%)
Nov 27, 2020
3.700
3.771
3.600
3.640
204,900
-0.05(-1.36%)
Nov 25, 2020
3.950
3.950
3.610
3.690
267,200
-0.26(-6.58%)
Nov 24, 2020
3.930
4.000
3.853
3.950
232,626
+0.10(+2.60%)
Nov 23, 2020
3.800
3.920
3.800
3.850
275,631
+0.06(+1.58%)
Nov 20, 2020
3.590
3.830
3.570
3.790
250,800
+0.17(+4.70%)
Nov 19, 2020
3.480
3.690
3.410
3.620
157,244
+0.16(+4.62%)
Nov 18, 2020
3.380
3.510
3.360
3.460
393,790
+0.08(+2.37%)
Nov 17, 2020
3.380
3.580
3.340
3.380
271,868
-0.11(-3.15%)
Nov 16, 2020
3.710
3.770
3.460
3.490
501,715
-0.09(-2.51%)
Nov 13, 2020
3.360
3.630
3.360
3.580
350,000
+0.22(+6.55%)
Nov 12, 2020
3.520
3.620
3.310
3.360
423,546
-0.23(-6.41%)
Nov 11, 2020
3.130
3.770
2.980
3.590
534,308
+0.44(+13.97%)
Nov 10, 2020
2.790
3.200
2.780
3.150
619,798
+0.38(+13.72%)
Nov 09, 2020
2.670
2.870
2.630
2.770
519,013
+0.30(+12.15%)
Nov 06, 2020
2.510
2.560
2.380
2.470
179,500
+0.02(+0.82%)
Nov 05, 2020
2.350
2.480
2.350
2.450
80,964
+0.14(+6.06%)
Nov 04, 2020
2.450
2.470
2.310
2.310
121,108
-0.18(-7.23%)
Nov 03, 2020
2.480
2.590
2.470
2.490
273,504
+0.02(+0.81%)
Nov 02, 2020
2.380
2.530
2.320
2.470
305,630
+0.17(+7.39%)
Oct 30, 2020
2.220
2.310
2.160
2.300
509,500
+0.14(+6.48%)
Oct 29, 2020
2.160
2.240
2.120
2.160
232,007
+0.01(+0.47%)
Oct 28, 2020
2.140
2.170
2.100
2.150
180,024
-0.02(-0.92%)
Oct 27, 2020
2.220
2.300
2.120
2.170
248,665
-0.06(-2.69%)
Oct 26, 2020
2.400
2.430
2.220
2.230
204,908
-0.17(-7.08%)
Oct 23, 2020
2.340
2.430
2.300
2.400
135,400
+0.08(+3.45%)
Oct 22, 2020
2.320
2.350
2.190
2.320
306,375
-0.02(-0.85%)
Oct 21, 2020
2.540
2.540
2.340
2.340
355,897
-0.18(-7.14%)
Oct 20, 2020
2.600
2.615
2.480
2.520
168,413
-0.06(-2.33%)
Oct 19, 2020
2.620
2.670
2.550
2.580
145,483
-0.03(-1.15%)
Oct 16, 2020
2.710
2.780
2.600
2.610
105,800
-0.09(-3.33%)
Oct 15, 2020
2.640
2.720
2.607
2.700
113,586
+0.06(+2.27%)
Oct 14, 2020
2.700
2.760
2.630
2.640
119,165
-0.04(-1.49%)
Oct 13, 2020
2.640
2.740
2.610
2.680
165,057
+0.03(+1.13%)
Oct 12, 2020
2.670
2.700
2.600
2.650
161,038
+0.01(+0.38%)
Oct 09, 2020
2.690
2.730
2.640
2.640
154,900
-0.01(-0.38%)
Oct 08, 2020
2.580
2.680
2.580
2.650
182,329
+0.05(+1.92%)
Oct 07, 2020
2.550
2.650
2.510
2.600
287,693
+0.04(+1.56%)
Oct 06, 2020
2.740
2.740
2.530
2.560
284,508
-0.09(-3.40%)
Oct 05, 2020
2.800
2.890
2.630
2.650
403,178
-0.13(-4.68%)
Oct 02, 2020
2.590
2.800
2.550
2.780
309,900
+0.09(+3.35%)
Oct 01, 2020
2.580
2.770
2.580
2.690
287,525
+0.11(+4.26%)
Sep 30, 2020
2.370
2.630
2.370
2.580
272,922
+0.14(+5.74%)
Sep 29, 2020
2.550
2.560
2.430
2.440
221,200
-0.11(-4.31%)
Sep 28, 2020
2.410
2.560
2.410
2.550
212,751
+0.09(+3.66%)
Sep 25, 2020
2.350
2.490
2.330
2.460
163,400
+0.11(+4.68%)
Sep 24, 2020
2.440
2.530
2.340
2.350
221,912
-0.12(-4.86%)
Sep 23, 2020
2.470
2.700
2.450
2.470
419,690
+0.01(+0.41%)
Sep 22, 2020
2.380
2.490
2.320
2.460
365,900
+0.06(+2.50%)
Sep 21, 2020
2.170
2.500
2.070
2.400
796,483
+0.21(+9.59%)
Sep 18, 2020
2.240
2.250
2.075
2.190
2,149,500
-0.06(-2.67%)
Sep 17, 2020
2.270
2.275
2.130
2.250
461,620
-0.03(-1.32%)
Sep 16, 2020
2.280
2.310
2.180
2.280
451,330
+0.00(+0.00%)
Sep 15, 2020
2.380
2.380
2.230
2.280
535,858
-0.10(-4.20%)
Sep 14, 2020
2.570
2.605
2.350
2.380
604,230
-0.19(-7.39%)
Sep 11, 2020
2.600
2.600
2.440
2.570
469,200
-0.04(-1.53%)
Sep 10, 2020
2.700
2.740
2.610
2.610
748,707
-0.12(-4.40%)
Sep 09, 2020
2.710
2.760
2.640
2.730
418,538
+0.07(+2.63%)
Sep 08, 2020
2.450
2.800
2.410
2.660
923,376
+0.21(+8.57%)
Sep 04, 2020
2.320
2.700
2.280
2.450
1,375,200
+0.19(+8.41%)
Sep 03, 2020
1.990
2.270
1.960
2.260
799,955
-0.05(-2.16%)
Sep 02, 2020
2.290
2.350
2.190
2.310
485,786
-0.01(-0.43%)
Sep 01, 2020
2.280
2.360
2.210
2.320
293,761
+0.04(+1.75%)
Aug 31, 2020
2.410
2.450
2.280
2.280
588,449
-0.13(-5.39%)
Aug 28, 2020
2.350
2.450
2.310
2.410
432,000
+0.03(+1.26%)
Aug 27, 2020
2.350
2.410
2.331
2.380
169,477
+0.05(+2.15%)
Aug 26, 2020
2.360
2.450
2.310
2.330
340,142
+0.01(+0.43%)
Aug 25, 2020
2.360
2.470
2.280
2.320
499,043
-0.04(-1.69%)
Aug 24, 2020
2.220
2.370
2.190
2.360
611,723
+0.09(+3.96%)
Aug 21, 2020
2.290
2.324
2.180
2.270
552,600
-0.04(-1.73%)
Aug 20, 2020
2.240
2.350
2.240
2.310
348,314
+0.03(+1.32%)
Aug 19, 2020
2.240
2.330
2.210
2.280
299,829
-0.01(-0.44%)
Aug 18, 2020
2.300
2.350
2.210
2.290
401,710
-0.04(-1.72%)
Aug 17, 2020
2.360
2.360
2.260
2.330
290,802
-0.03(-1.27%)
Aug 14, 2020
2.260
2.400
2.260
2.360
355,500
+0.06(+2.61%)
Aug 13, 2020
2.280
2.330
2.250
2.300
203,085
+0.00(+0.00%)
Aug 12, 2020
2.340
2.390
2.180
2.300
410,693
-0.02(-0.86%)
Aug 11, 2020
2.320
2.390
2.250
2.320
453,749
+0.08(+3.57%)
Aug 10, 2020
2.250
2.370
2.210
2.240
451,500
+0.00(+0.00%)
Aug 07, 2020
2.140
2.290
2.140
2.240
241,600
+0.07(+3.23%)
Aug 06, 2020
2.250
2.250
2.060
2.170
538,533
-0.08(-3.56%)
Aug 05, 2020
2.150
2.300
2.100
2.250
977,467
+0.14(+6.64%)
Aug 04, 2020
2.000
2.200
1.990
2.110
739,181
+0.11(+5.50%)
Aug 03, 2020
2.120
2.140
1.950
2.000
417,753
-0.12(-5.66%)
Jul 31, 2020
2.010
2.120
1.930
2.120
740,900
+0.09(+4.43%)
Jul 30, 2020
2.040
2.080
1.960
2.030
329,722
-0.05(-2.40%)
Jul 29, 2020
1.940
2.125
1.910
2.080
517,475
+0.15(+7.77%)
Jul 28, 2020
1.980
2.020
1.910
1.930
459,684
-0.08(-3.98%)
Jul 27, 2020
2.100
2.110
1.980
2.010
442,560
-0.10(-4.74%)
Jul 24, 2020
2.120
2.145
2.050
2.110
368,500
-0.05(-2.31%)
Jul 23, 2020
2.070
2.220
2.070
2.160
637,638
+0.01(+0.47%)
Jul 22, 2020
2.110
2.180
2.090
2.150
432,983
-0.02(-0.92%)
Jul 21, 2020
2.210
2.220
2.010
2.170
1,356,945
-0.02(-0.91%)
Jul 20, 2020
2.470
2.470
2.130
2.190
1,669,580
-0.32(-12.75%)
Jul 17, 2020
2.680
2.830
2.460
2.510
3,242,900
+0.31(+14.09%)
Jul 16, 2020
2.260
2.270
2.060
2.200
1,140,170
-0.09(-3.93%)
Jul 15, 2020
1.910
2.460
1.890
2.290
2,255,826
+0.49(+27.22%)
Jul 14, 2020
2.050
2.050
1.750
1.800
1,035,871
-0.23(-11.33%)
Jul 13, 2020
2.500
2.500
1.990
2.030
1,571,188
-0.40(-16.46%)
Jul 10, 2020
1.890
2.720
1.870
2.430
2,458,000
+0.56(+29.95%)
Jul 09, 2020
1.890
1.890
1.800
1.870
588,934
+0.02(+1.08%)
Jul 08, 2020
1.750
1.925
1.740
1.850
638,957
+0.09(+5.11%)
Jul 07, 2020
1.790
1.840
1.710
1.760
387,427
-0.03(-1.68%)
Jul 06, 2020
1.930
1.947
1.710
1.790
623,522
-0.12(-6.28%)
Jul 02, 2020
1.730
1.965
1.710
1.910
1,807,100
+0.18(+10.40%)
Jul 01, 2020
1.560
1.730
1.560
1.730
466,167
+0.13(+8.12%)
Jun 30, 2020
1.720
1.720
1.540
1.600
546,194
+0.02(+1.27%)
Jun 29, 2020
1.480
1.640
1.450
1.580
972,785
+0.13(+8.97%)
Jun 26, 2020
1.560
1.565
1.400
1.450
4,570,700
-0.12(-7.64%)
Jun 25, 2020
1.530
1.580
1.520
1.570
933,878
-0.05(-3.09%)
Jun 24, 2020
1.630
1.630
1.520
1.620
821,924
-0.07(-4.14%)
Jun 23, 2020
1.680
1.690
1.560
1.690
744,117
+0.07(+4.32%)
Jun 22, 2020
1.730
1.740
1.545
1.620
808,976
-0.08(-4.71%)
Jun 19, 2020
1.610
1.700
1.590
1.700
1,090,000
+0.13(+8.28%)
Jun 18, 2020
1.630
1.660
1.540
1.570
369,336
-0.03(-1.88%)
Jun 17, 2020
1.640
1.680
1.520
1.600
820,401
-0.05(-3.03%)
Jun 16, 2020
1.800
1.815
1.650
1.650
476,862
-0.02(-1.20%)
Jun 15, 2020
1.600
1.740
1.500
1.670
557,731
-0.01(-0.60%)
Jun 12, 2020
1.760
1.940
1.640
1.680
670,000
-0.03(-1.75%)
Jun 11, 2020
1.680
1.730
1.620
1.710
846,667
-0.10(-5.52%)
Jun 10, 2020
1.930
1.938
1.740
1.810
526,447
-0.12(-6.22%)
Jun 09, 2020
1.870
1.960
1.760
1.930
659,140
-0.04(-2.03%)
Jun 08, 2020
2.020
2.080
1.840
1.970
1,464,578
+0.13(+7.07%)
Jun 05, 2020
1.580
2.120
1.570
1.840
1,978,100
+0.32(+21.05%)
Jun 04, 2020
1.480
1.570
1.390
1.520
1,514,924
+0.03(+2.01%)
Jun 03, 2020
1.470
1.550
1.420
1.490
1,042,979
+0.08(+5.67%)
Jun 02, 2020
1.510
1.530
1.360
1.410
1,210,939
-0.04(-2.76%)
Jun 01, 2020
1.570
1.630
1.450
1.450
684,299
-0.10(-6.45%)
May 29, 2020
1.660
1.662
1.500
1.550
470,500
-0.10(-6.06%)
May 28, 2020
1.900
1.930
1.620
1.650
713,069
-0.15(-8.33%)
May 27, 2020
1.630
1.860
1.600
1.800
1,607,644
+0.30(+20.00%)
May 26, 2020
1.330
1.550
1.325
1.500
1,319,226
+0.21(+16.28%)
May 22, 2020
1.300
1.310
1.250
1.290
418,200
+0.01(+0.78%)
May 21, 2020
1.300
1.340
1.260
1.280
268,723
-0.01(-0.78%)
May 20, 2020
1.350
1.350
1.250
1.290
533,250
-0.01(-0.77%)
May 19, 2020
1.350
1.380
1.290
1.300
497,214
-0.08(-5.80%)
May 18, 2020
1.410
1.480
1.320
1.380
605,225
+0.05(+3.76%)
May 15, 2020
1.290
1.360
1.250
1.330
613,600
+0.05(+3.91%)
May 14, 2020
1.350
1.350
1.270
1.280
515,519
-0.04(-3.03%)
May 13, 2020
1.490
1.500
1.310
1.320
404,607
-0.18(-12.00%)
May 12, 2020
1.540
1.555
1.430
1.500
520,513
-0.04(-2.60%)
May 11, 2020
1.620
1.630
1.510
1.540
416,066
-0.07(-4.35%)
May 08, 2020
1.580
1.620
1.510
1.610
264,800
+0.09(+5.92%)
May 07, 2020
1.500
1.590
1.500
1.520
290,086
-0.04(-2.56%)
May 06, 2020
1.600
1.653
1.520
1.560
353,675
-0.04(-2.50%)
May 05, 2020
1.710
1.820
1.560
1.600
280,389
-0.05(-3.03%)
May 04, 2020
1.680
1.690
1.590
1.650
207,058
-0.04(-2.37%)
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.