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
Puxin Ltd ADR
(NY:
NEW
)
1.360
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 3, 2022
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 29, 2022
1.250
1.510
1.220
1.220
183,081
-0.06(-4.69%)
Apr 28, 2022
1.320
1.360
1.190
1.280
113,238
-0.02(-1.54%)
Apr 27, 2022
1.300
1.560
1.130
1.300
244,030
-0.03(-2.26%)
Apr 26, 2022
1.370
1.400
1.300
1.330
21,470
-0.07(-5.00%)
Apr 25, 2022
1.560
1.560
1.390
1.400
53,459
-0.06(-4.11%)
Apr 22, 2022
1.480
1.590
1.400
1.460
40,851
+0.03(+2.10%)
Apr 21, 2022
1.640
1.640
1.380
1.430
85,921
-0.10(-6.54%)
Apr 20, 2022
1.500
1.700
1.410
1.530
258,430
+0.05(+3.38%)
Apr 19, 2022
1.520
1.530
1.440
1.480
36,618
+0.11(+8.03%)
Apr 18, 2022
1.490
1.590
1.370
1.370
91,609
-0.19(-12.18%)
Apr 14, 2022
1.600
1.640
1.550
1.560
55,774
-0.04(-2.50%)
Apr 13, 2022
1.600
1.710
1.600
1.600
76,779
+0.00(+0.00%)
Apr 12, 2022
1.710
1.720
1.600
1.600
27,308
-0.12(-6.98%)
Apr 11, 2022
1.660
1.800
1.590
1.720
165,656
+0.02(+1.18%)
Apr 08, 2022
1.730
1.840
1.670
1.700
67,263
-0.10(-5.56%)
Apr 07, 2022
1.810
1.980
1.661
1.800
306,121
-0.01(-0.55%)
Apr 06, 2022
2.000
2.000
1.810
1.810
83,485
-0.22(-10.84%)
Apr 05, 2022
2.100
2.220
1.970
2.030
148,321
-0.06(-2.87%)
Apr 04, 2022
1.920
2.180
1.920
2.090
80,282
+0.17(+8.85%)
Apr 01, 2022
2.080
2.200
1.900
1.920
204,485
-0.16(-7.69%)
Mar 31, 2022
2.120
2.280
2.020
2.080
156,070
+0.03(+1.46%)
Mar 30, 2022
2.170
2.240
2.020
2.050
108,551
-0.07(-3.30%)
Mar 29, 2022
2.280
2.280
2.120
2.120
87,111
-0.06(-2.75%)
Mar 28, 2022
2.100
2.280
2.100
2.180
184,303
+0.03(+1.40%)
Mar 25, 2022
2.360
2.460
2.100
2.150
204,662
-0.32(-12.96%)
Mar 24, 2022
2.570
2.618
2.290
2.470
310,972
-0.10(-3.89%)
Mar 23, 2022
2.320
2.850
2.300
2.570
1,022,119
+0.10(+4.05%)
Mar 22, 2022
1.810
3.370
1.810
2.470
8,136,708
+0.63(+34.24%)
Mar 21, 2022
1.940
1.971
1.700
1.840
99,522
-0.09(-4.66%)
Mar 18, 2022
1.680
2.030
1.630
1.930
300,150
+0.25(+14.88%)
Mar 17, 2022
1.750
1.800
1.610
1.680
134,662
-0.02(-1.18%)
Mar 16, 2022
1.480
1.882
1.460
1.700
412,761
+0.39(+29.77%)
Mar 15, 2022
1.190
1.370
1.170
1.310
236,067
-0.02(-1.50%)
Mar 14, 2022
1.620
1.650
1.260
1.330
174,290
-0.24(-15.29%)
Mar 11, 2022
1.670
1.710
1.570
1.570
90,414
-0.12(-7.10%)
Mar 10, 2022
1.865
1.865
1.660
1.690
73,538
-0.16(-8.65%)
Mar 09, 2022
1.790
1.940
1.763
1.850
79,592
+0.10(+5.71%)
Mar 08, 2022
1.640
1.910
1.640
1.750
123,360
+0.11(+6.71%)
Mar 07, 2022
1.800
1.840
1.640
1.640
160,722
-0.21(-11.35%)
Mar 04, 2022
2.000
2.050
1.820
1.850
140,078
-0.19(-9.31%)
Mar 03, 2022
2.300
2.300
2.000
2.040
211,792
-0.18(-8.11%)
Mar 02, 2022
2.210
2.290
2.175
2.220
104,682
-0.01(-0.45%)
Mar 01, 2022
2.330
2.330
2.150
2.230
131,480
-0.11(-4.70%)
Feb 28, 2022
2.200
2.450
2.121
2.340
190,660
+0.18(+8.33%)
Feb 25, 2022
2.190
2.310
2.140
2.160
285,935
+0.03(+1.41%)
Feb 24, 2022
2.030
2.180
1.970
2.130
212,284
-0.08(-3.62%)
Feb 23, 2022
2.130
2.340
2.021
2.210
303,839
+0.07(+3.27%)
Feb 22, 2022
2.000
2.220
2.000
2.140
184,633
+0.06(+2.88%)
Feb 18, 2022
2.080
0
-0.12(-5.45%)
Feb 17, 2022
2.580
2.580
2.170
2.200
157,081
-0.40(-15.38%)
Feb 16, 2022
2.340
2.600
2.340
2.600
203,153
+0.26(+11.11%)
Feb 15, 2022
2.050
2.411
2.050
2.340
222,408
+0.26(+12.50%)
Feb 14, 2022
2.000
2.170
2.000
2.080
96,416
+0.03(+1.46%)
Feb 11, 2022
2.080
2.130
1.950
2.050
159,485
-0.03(-1.44%)
Feb 10, 2022
2.010
2.130
1.980
2.080
92,203
-0.01(-0.48%)
Feb 09, 2022
2.080
2.110
1.980
2.090
140,265
+0.06(+2.96%)
Feb 08, 2022
2.050
2.140
2.010
2.030
138,729
-0.05(-2.40%)
Feb 07, 2022
2.150
2.375
2.060
2.080
187,141
-0.13(-5.88%)
Feb 04, 2022
2.240
2.310
2.120
2.210
229,562
-0.06(-2.64%)
Feb 03, 2022
2.160
2.270
164,814
+0.11(+5.09%)
Feb 02, 2022
2.270
2.637
2.120
2.160
420,706
-0.07(-3.14%)
Feb 01, 2022
1.840
2.660
1.830
2.230
1,527,827
+0.41(+22.53%)
Jan 31, 2022
1.630
1.860
1.820
548,964
+1.62(+819.19%)
Jan 28, 2022
0.2007
0.2007
0.1902
0.1980
1,446,261
-0.00(-1.49%)
Jan 27, 2022
0.2035
0.2079
0.1935
0.2010
1,366,074
+0.01(+3.02%)
Jan 26, 2022
0.2308
0.2400
0.1935
0.1951
1,382,352
-0.02(-10.87%)
Jan 25, 2022
0.2000
0.2230
0.2000
0.2189
1,335,677
+0.01(+4.24%)
Jan 24, 2022
0.2320
0.2398
0.2030
0.2100
2,365,896
-0.04(-16.77%)
Jan 21, 2022
0.2800
0.2850
0.2500
0.2523
1,408,681
-0.03(-9.89%)
Jan 20, 2022
0.3000
0.3000
0.2800
0.2800
777,309
+0.00(+0.00%)
Jan 19, 2022
0.3085
0.3097
0.2800
0.2800
1,348,261
-0.03(-9.68%)
Jan 18, 2022
0.3111
0.3145
0.2900
0.3100
1,422,866
+0.00(+1.04%)
Jan 14, 2022
0.3068
0
-0.00(-1.03%)
Jan 13, 2022
0.3300
0.3319
0.3044
0.3100
2,129,771
-0.01(-3.79%)
Jan 12, 2022
0.3410
0.3499
0.3202
0.3222
1,001,288
-0.01(-3.82%)
Jan 11, 2022
0.3323
0.3500
0.3300
0.3350
1,215,352
+0.01(+2.17%)
Jan 10, 2022
0.3580
0.3615
0.3131
0.3279
2,017,583
-0.02(-6.31%)
Jan 07, 2022
0.3326
0.3750
0.3170
0.3500
5,232,795
+0.03(+9.58%)
Jan 06, 2022
0.3300
0.3400
0.3100
0.3194
2,000,932
-0.01(-1.66%)
Jan 05, 2022
0.3473
0.3560
0.3207
0.3248
2,916,601
-0.04(-9.78%)
Jan 04, 2022
0.3650
0.3859
0.3524
0.3600
3,209,501
-0.03(-7.46%)
Jan 03, 2022
0.3950
0.3951
0.3650
0.3890
4,885,992
-0.01(-2.51%)
Dec 31, 2021
0.4195
0.4404
0.3800
0.3990
7,513,084
-0.03(-6.69%)
Dec 30, 2021
0.4440
0.4500
0.4008
0.4276
15,036,860
-0.11(-20.81%)
Dec 29, 2021
0.3850
0.6900
0.3850
0.5400
147,137,312
+0.24(+80.00%)
Dec 28, 2021
0.3610
0.3900
0.3000
0.3000
2,083,373
-0.05(-14.65%)
Dec 27, 2021
0.3495
0.3700
0.3401
0.3515
947,260
+0.01(+1.74%)
Dec 23, 2021
0.3157
0.3750
0.3100
0.3455
1,858,581
+0.02(+7.47%)
Dec 22, 2021
0.3100
0.3300
0.3040
0.3215
947,058
+0.01(+3.71%)
Dec 21, 2021
0.2835
0.3299
0.2835
0.3100
796,522
+0.00(+0.36%)
Dec 20, 2021
0.3120
0.3217
0.3001
0.3089
799,392
-0.01(-2.86%)
Dec 17, 2021
0.3240
0.3250
0.3107
0.3180
818,974
-0.01(-2.15%)
Dec 16, 2021
0.3300
0.3396
0.3210
0.3250
682,249
-0.02(-4.41%)
Dec 15, 2021
0.3493
0.3493
0.3200
0.3400
1,529,022
-0.00(-0.03%)
Dec 14, 2021
0.3700
0.3950
0.3375
0.3401
2,597,346
-0.07(-17.05%)
Dec 13, 2021
0.3651
0.4516
0.3500
0.4100
8,083,841
+0.09(+27.13%)
Dec 10, 2021
0.3800
0.3890
0.3225
0.3225
1,134,364
-0.04(-10.66%)
Dec 09, 2021
0.3789
0.4100
0.3600
0.3610
1,007,162
-0.01(-3.22%)
Dec 08, 2021
0.3431
0.3750
0.3400
0.3730
961,983
+0.03(+9.06%)
Dec 07, 2021
0.3698
0.3800
0.3420
0.3420
1,212,537
-0.02(-5.00%)
Dec 06, 2021
0.3300
0.3600
0.3051
0.3600
965,270
+0.03(+10.77%)
Dec 03, 2021
0.3920
0.4000
0.3029
0.3250
3,329,392
-0.07(-16.67%)
Dec 02, 2021
0.3900
0.3900
0.3650
0.3900
1,772,800
+0.01(+3.94%)
Dec 01, 2021
0.4300
0.4395
0.3607
0.3752
3,078,971
-0.05(-11.13%)
Nov 30, 2021
0.4773
0.4800
0.4101
0.4222
1,572,110
-0.04(-9.40%)
Nov 29, 2021
0.4831
0.5099
0.4600
0.4660
1,219,101
+0.01(+1.28%)
Nov 26, 2021
0.4895
0.4895
0.4600
0.4601
581,994
-0.03(-6.10%)
Nov 24, 2021
0.4700
0.5100
0.4600
0.4900
1,284,906
+0.02(+4.26%)
Nov 23, 2021
0.5070
0.5200
0.4636
0.4700
1,061,993
-0.02(-4.08%)
Nov 22, 2021
0.5292
0.5700
0.4806
0.4900
1,408,850
-0.03(-6.24%)
Nov 19, 2021
0.5135
0.5381
0.5135
0.5226
1,137,118
+0.00(+0.46%)
Nov 18, 2021
0.5653
0.5348
0.5201
0.5202
2,024,350
-0.01(-1.85%)
Nov 17, 2021
0.5627
0.5770
0.5205
0.5300
1,533,489
-0.03(-6.18%)
Nov 16, 2021
0.5400
0.5750
0.5250
0.5649
1,332,564
+0.01(+1.42%)
Nov 15, 2021
0.5800
0.5900
0.5350
0.5570
1,641,848
-0.02(-3.97%)
Nov 12, 2021
0.6000
0.6034
0.5666
0.5800
1,052,904
-0.01(-1.41%)
Nov 11, 2021
0.5811
0.6099
0.5665
0.5883
1,427,879
+0.01(+1.68%)
Nov 10, 2021
0.6000
0.5786
2,347,659
-0.04(-5.80%)
Nov 09, 2021
0.6100
0.6290
0.5780
0.6142
3,529,536
-0.02(-2.88%)
Nov 08, 2021
0.6600
0.6799
0.6170
0.6324
6,834,671
-0.03(-4.18%)
Nov 05, 2021
0.7200
0.7350
0.6043
0.6600
21,691,796
+0.04(+6.45%)
Nov 04, 2021
0.5200
0.6946
0.5100
0.6200
19,956,784
+0.09(+16.32%)
Nov 03, 2021
0.5100
0.5455
0.5033
0.5330
1,426,062
-0.01(-1.30%)
Nov 02, 2021
0.5400
0.5500
0.5200
0.5400
1,784,194
-0.01(-1.82%)
Nov 01, 2021
0.5960
0.5852
0.5405
0.5500
3,416,569
-0.04(-6.78%)
Oct 29, 2021
0.6350
0.6699
0.5810
0.5900
3,532,200
-0.02(-3.33%)
Oct 28, 2021
0.6150
0.6900
0.5732
0.6103
8,361,241
-0.14(-18.14%)
Oct 27, 2021
0.7100
1.190
0.6401
0.7455
64,214,224
+0.16(+26.81%)
Oct 26, 2021
0.6101
0.5879
21,105,224
+0.03(+4.98%)
Oct 25, 2021
0.4670
0.6200
0.4554
0.5600
11,989,847
+0.10(+22.97%)
Oct 22, 2021
0.4700
0.4733
0.4461
0.4554
1,560,047
-0.02(-5.12%)
Oct 21, 2021
0.4919
0.4944
0.4700
0.4800
1,390,185
-0.01(-1.66%)
Oct 20, 2021
0.4878
0.5050
0.4751
0.4881
1,609,911
+0.01(+3.06%)
Oct 19, 2021
0.4959
0.5044
0.4720
0.4736
1,881,404
-0.01(-2.79%)
Oct 18, 2021
0.5100
0.5105
0.4800
0.4872
1,905,123
-0.04(-8.08%)
Oct 15, 2021
0.5100
0.5300
0.5100
0.5300
1,812,317
+0.00(+0.00%)
Oct 14, 2021
0.5400
0.5407
0.5000
0.5300
3,912,381
-0.03(-5.02%)
Oct 13, 2021
0.5830
0.6500
0.5320
0.5580
28,987,426
+0.10(+23.02%)
Oct 12, 2021
0.6070
0.6070
0.4403
0.4536
6,576,727
-0.14(-23.76%)
Oct 11, 2021
0.5539
0.6300
0.5501
0.5950
1,571,464
+0.03(+6.23%)
Oct 08, 2021
0.5700
0.5909
0.5400
0.5601
680,104
-0.00(-0.55%)
Oct 07, 2021
0.5500
0.5680
0.5350
0.5632
664,562
+0.01(+2.31%)
Oct 06, 2021
0.5000
0.5547
0.5000
0.5505
781,001
+0.04(+7.94%)
Oct 05, 2021
0.5200
0.5400
0.5021
0.5100
734,384
-0.01(-1.92%)
Oct 04, 2021
0.5600
0.5648
0.5032
0.5200
970,016
-0.02(-3.70%)
Oct 01, 2021
0.5800
0.5820
0.5300
0.5400
1,291,081
-0.04(-6.90%)
Sep 30, 2021
0.5400
0.6290
0.5240
0.5800
3,109,907
+0.05(+9.06%)
Sep 29, 2021
0.5314
0.5574
0.5011
0.5318
1,460,281
-0.02(-3.97%)
Sep 28, 2021
0.5800
0.5990
0.5201
0.5538
3,456,663
+0.02(+4.49%)
Sep 27, 2021
0.4800
0.5389
0.4801
0.5300
2,403,061
+0.05(+10.42%)
Sep 24, 2021
0.4800
0.5045
0.4750
0.4800
853,246
-0.01(-2.04%)
Sep 23, 2021
0.5000
0.5200
0.4654
0.4900
2,353,115
+0.01(+2.08%)
Sep 22, 2021
0.4500
0.5100
0.4460
0.4800
2,134,854
+0.03(+6.36%)
Sep 21, 2021
0.4580
0.4770
0.4459
0.4513
663,241
-0.01(-1.36%)
Sep 20, 2021
0.4950
0.4950
0.4550
0.4575
1,234,643
-0.05(-9.76%)
Sep 17, 2021
0.5200
0.5302
0.5032
0.5070
937,775
-0.03(-5.23%)
Sep 16, 2021
0.5202
0.5440
0.5100
0.5350
701,233
-0.01(-0.93%)
Sep 15, 2021
0.5700
0.5772
0.5100
0.5400
1,866,445
-0.04(-6.44%)
Sep 14, 2021
0.6200
0.6279
0.5610
0.5772
737,425
-0.05(-8.38%)
Sep 13, 2021
0.6315
0.6389
0.6029
0.6300
749,469
+0.01(+1.61%)
Sep 10, 2021
0.6332
0.6750
0.6159
0.6200
1,272,331
-0.00(-0.51%)
Sep 09, 2021
0.6068
0.6389
0.6035
0.6232
374,523
-0.02(-2.47%)
Sep 08, 2021
0.6849
0.6849
0.6090
0.6390
831,131
-0.04(-6.03%)
Sep 07, 2021
0.6740
0.6978
0.6500
0.6800
709,882
+0.02(+2.89%)
Sep 03, 2021
0.6989
0.7001
0.6560
0.6609
392,190
-0.03(-4.22%)
Sep 02, 2021
0.6800
0.7260
0.6679
0.6900
1,006,443
-0.02(-2.42%)
Sep 01, 2021
0.6400
0.7479
0.6400
0.7071
4,057,870
+0.06(+8.78%)
Aug 31, 2021
0.6353
0.6853
0.6212
0.6500
1,535,155
+0.04(+6.82%)
Aug 30, 2021
0.6060
0.6180
0.5799
0.6085
890,724
+0.01(+2.25%)
Aug 27, 2021
0.6200
0.6200
0.5710
0.5951
491,342
+0.02(+2.60%)
Aug 26, 2021
0.6050
0.6300
0.5701
0.5800
1,046,819
-0.02(-3.35%)
Aug 25, 2021
0.6000
0.6499
0.5830
0.6001
1,010,605
-0.03(-5.36%)
Aug 24, 2021
0.5770
0.6640
0.5403
0.6341
2,479,785
+0.07(+12.81%)
Aug 23, 2021
0.5600
0.5697
0.5242
0.5621
1,187,751
+0.01(+1.35%)
Aug 20, 2021
0.5670
0.5789
0.5401
0.5546
651,399
-0.02(-2.70%)
Aug 19, 2021
0.5396
0.6000
0.5230
0.5700
1,843,136
+0.03(+6.38%)
Aug 18, 2021
0.5530
0.5697
0.5200
0.5358
1,155,049
-0.03(-5.79%)
Aug 17, 2021
0.5980
0.5995
0.5500
0.5687
946,367
-0.01(-2.49%)
Aug 16, 2021
0.6000
0.6129
0.5600
0.5832
1,203,244
-0.02(-3.38%)
Aug 13, 2021
0.6827
0.6827
0.5940
0.6036
1,688,254
-0.05(-7.58%)
Aug 12, 2021
0.6500
0.6679
0.6301
0.6531
1,203,474
-0.02(-2.36%)
Aug 11, 2021
0.7050
0.7380
0.6530
0.6689
1,655,159
-0.03(-4.86%)
Aug 10, 2021
0.7300
0.7800
0.7000
0.7031
1,424,993
-0.01(-1.80%)
Aug 09, 2021
0.6822
0.7500
0.6700
0.7160
2,273,802
+0.04(+5.54%)
Aug 06, 2021
0.6770
0.8000
0.6500
0.6784
7,890,617
+0.01(+0.74%)
Aug 05, 2021
0.6752
0.7337
0.6260
0.6734
5,787,172
-0.01(-0.78%)
Aug 04, 2021
0.6600
1.070
0.6405
0.6787
30,618,574
+0.01(+1.06%)
Aug 03, 2021
0.6800
0.7177
0.6100
0.6716
3,812,712
+0.00(+0.24%)
Aug 02, 2021
0.6900
0.6900
0.6604
0.6700
710,325
-0.02(-2.90%)
Jul 30, 2021
0.7298
0.7298
0.6644
0.6900
1,257,375
-0.03(-4.17%)
Jul 29, 2021
0.7272
0.7502
0.6803
0.7200
1,237,928
-0.01(-1.06%)
Jul 28, 2021
0.6900
0.7950
0.6900
0.7277
2,876,620
+0.06(+8.60%)
Jul 27, 2021
0.7100
0.7199
0.6120
0.6701
3,167,138
+0.02(+2.78%)
Jul 26, 2021
0.6192
0.7199
0.6095
0.6520
4,679,786
-0.19(-22.38%)
Jul 23, 2021
1.050
1.150
0.8252
0.8400
14,884,909
-0.42(-33.33%)
Jul 22, 2021
1.280
1.280
1.180
1.260
374,169
+0.01(+0.80%)
Jul 21, 2021
1.220
1.255
1.210
1.250
233,286
+0.04(+3.31%)
Jul 20, 2021
1.220
1.225
1.150
1.210
288,035
+0.05(+4.31%)
Jul 19, 2021
1.180
1.183
1.120
1.160
424,863
-0.08(-6.45%)
Jul 16, 2021
1.220
1.277
1.160
1.240
561,491
-0.01(-0.80%)
Jul 15, 2021
1.340
1.340
1.220
1.250
434,216
-0.09(-6.72%)
Jul 14, 2021
1.460
1.460
1.320
1.340
373,924
-0.08(-5.63%)
Jul 13, 2021
1.380
1.490
1.350
1.420
438,438
+0.06(+4.41%)
Jul 12, 2021
1.400
1.450
1.340
1.360
410,907
-0.06(-4.23%)
Jul 09, 2021
1.380
1.470
1.330
1.420
780,909
+0.06(+4.41%)
Jul 08, 2021
1.360
1.387
1.300
1.360
1,190,642
-0.09(-6.21%)
Jul 07, 2021
1.620
1.625
1.420
1.450
1,401,810
-0.16(-9.94%)
Jul 06, 2021
1.640
1.650
1.540
1.610
841,820
-0.07(-4.17%)
Jul 02, 2021
1.770
1.775
1.670
1.680
676,952
-0.10(-5.62%)
Jul 01, 2021
1.790
1.810
1.760
1.780
205,669
-0.01(-0.56%)
Jun 30, 2021
1.850
1.850
1.770
1.790
368,343
-0.05(-2.72%)
Jun 29, 2021
1.910
1.910
1.780
1.840
310,196
+0.00(+0.00%)
Jun 28, 2021
1.830
1.970
1.820
1.840
448,310
+0.00(+0.00%)
Jun 25, 2021
1.850
1.880
1.766
1.840
526,359
-0.03(-1.60%)
Jun 24, 2021
1.830
1.970
1.780
1.870
1,185,671
+0.09(+5.06%)
Jun 23, 2021
1.730
1.810
1.724
1.780
647,904
+0.09(+5.33%)
Jun 22, 2021
1.760
1.770
1.610
1.690
908,447
-0.04(-2.31%)
Jun 21, 2021
1.780
1.784
1.700
1.730
726,777
-0.07(-3.89%)
Jun 18, 2021
1.700
1.850
1.650
1.800
1,363,019
+0.09(+5.26%)
Jun 17, 2021
1.820
1.832
1.710
1.710
939,729
-0.14(-7.57%)
Jun 16, 2021
1.900
1.950
1.770
1.850
1,459,829
-0.14(-7.04%)
Jun 15, 2021
2.020
2.330
1.900
1.990
1,549,665
-0.04(-1.97%)
Jun 14, 2021
2.110
2.131
1.960
2.030
764,428
-0.04(-1.93%)
Jun 11, 2021
2.190
2.283
2.020
2.070
1,038,969
-0.13(-5.91%)
Jun 10, 2021
2.170
2.530
2.120
2.200
4,919,177
+0.05(+2.33%)
Jun 09, 2021
1.900
2.199
1.900
2.150
2,697,936
+0.29(+15.59%)
Jun 08, 2021
1.840
1.870
1.710
1.860
872,675
+0.10(+5.68%)
Jun 07, 2021
1.850
1.890
1.680
1.760
843,760
-0.04(-2.22%)
Jun 04, 2021
1.870
1.870
1.770
1.800
741,107
-0.05(-2.70%)
Jun 03, 2021
1.950
1.979
1.850
1.850
483,948
-0.11(-5.61%)
Jun 02, 2021
2.020
2.020
1.910
1.960
821,074
-0.06(-2.97%)
Jun 01, 2021
2.010
2.090
1.970
2.020
949,772
+0.09(+4.66%)
May 28, 2021
2.120
2.250
1.890
1.930
1,627,115
-0.23(-10.65%)
May 27, 2021
1.770
2.300
1.750
2.160
7,005,100
+0.39(+22.03%)
May 26, 2021
1.890
1.890
1.710
1.770
2,221,423
-0.14(-7.33%)
May 25, 2021
2.070
2.080
1.860
1.910
1,138,380
-0.06(-3.05%)
May 24, 2021
2.460
2.480
1.950
1.970
1,420,988
-0.57(-22.44%)
May 21, 2021
2.350
2.620
2.340
2.540
376,611
+0.19(+8.09%)
May 20, 2021
2.350
2.360
2.230
2.350
434,538
+0.05(+2.17%)
May 19, 2021
2.420
2.420
2.245
2.300
277,881
-0.16(-6.50%)
May 18, 2021
2.510
2.590
2.450
2.460
320,591
-0.07(-2.77%)
May 17, 2021
2.740
2.760
2.480
2.530
490,867
-0.23(-8.33%)
May 14, 2021
2.650
2.830
2.600
2.760
522,864
+0.17(+6.56%)
May 13, 2021
2.810
2.850
2.580
2.590
699,643
-0.28(-9.76%)
May 12, 2021
3.040
3.040
2.770
2.870
580,215
-0.23(-7.42%)
May 11, 2021
2.910
3.120
2.860
3.100
389,517
+0.10(+3.33%)
May 10, 2021
3.210
3.210
2.990
3.000
265,839
-0.20(-6.25%)
May 07, 2021
3.000
3.230
3.000
3.200
364,501
+0.21(+7.02%)
May 06, 2021
3.130
3.140
2.830
2.990
414,399
-0.16(-5.08%)
May 05, 2021
3.210
3.330
3.110
3.150
350,042
-0.06(-1.87%)
May 04, 2021
3.380
3.400
3.150
3.210
301,747
-0.19(-5.59%)
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.