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
Geely Automobile Holdings Ltd
(OP:
GELYF
)
1.260
+0.010 (+0.80%)
Streaming Delayed Price
Updated: 3:06 PM EDT, May 24, 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
2.690
2.690
2.570
2.600
82,600
-0.06(-2.32%)
Apr 29, 2021
2.720
2.720
2.620
2.662
75,523
+0.00(+0.08%)
Apr 28, 2021
2.700
2.700
2.600
2.660
171,672
-0.11(-3.97%)
Apr 27, 2021
2.850
2.850
2.750
2.770
77,610
-0.02(-0.89%)
Apr 26, 2021
2.650
2.910
2.650
2.795
191,485
-0.10(-3.29%)
Apr 23, 2021
2.855
2.890
2.850
2.890
138,200
+0.04(+1.40%)
Apr 22, 2021
2.875
2.920
2.840
2.850
133,140
-0.10(-3.39%)
Apr 21, 2021
2.950
2.950
2.800
2.950
98,285
+0.02(+0.51%)
Apr 20, 2021
2.920
3.000
2.920
2.935
263,993
+0.01(+0.34%)
Apr 19, 2021
2.940
2.940
2.860
2.925
232,865
+0.10(+3.54%)
Apr 16, 2021
2.940
2.940
2.680
2.825
328,900
+0.20(+7.62%)
Apr 15, 2021
2.740
2.750
2.500
2.625
233,597
+0.06(+2.14%)
Apr 14, 2021
2.480
2.650
2.480
2.570
179,016
-0.01(-0.39%)
Apr 13, 2021
2.450
2.650
2.450
2.580
171,829
+0.10(+4.03%)
Apr 12, 2021
2.590
2.590
2.450
2.480
284,664
-0.18(-6.77%)
Apr 09, 2021
2.545
2.790
2.540
2.660
164,800
-0.02(-0.93%)
Apr 08, 2021
2.590
2.730
2.550
2.685
136,845
+0.10(+3.67%)
Apr 07, 2021
2.680
2.704
2.560
2.590
203,383
-0.09(-3.36%)
Apr 06, 2021
2.750
2.750
2.660
2.680
249,550
+0.00(+0.00%)
Apr 05, 2021
2.650
2.700
2.625
2.680
133,877
+0.03(+1.13%)
Apr 01, 2021
2.730
2.730
2.640
2.650
167,200
+0.05(+2.12%)
Mar 31, 2021
2.670
2.670
2.550
2.595
164,005
-0.02(-0.76%)
Mar 30, 2021
2.550
2.620
2.550
2.615
96,913
+0.07(+2.55%)
Mar 29, 2021
2.620
2.620
2.550
2.550
190,639
-0.06(-2.30%)
Mar 26, 2021
2.660
2.660
2.580
2.610
265,900
+0.04(+1.56%)
Mar 25, 2021
2.520
2.590
2.500
2.570
315,983
+0.02(+0.98%)
Mar 24, 2021
2.670
2.670
2.520
2.545
1,111,874
-0.35(-12.09%)
Mar 23, 2021
2.905
3.040
2.860
2.895
483,306
-0.25(-8.10%)
Mar 22, 2021
3.130
3.240
3.120
3.150
225,852
+0.02(+0.80%)
Mar 19, 2021
3.220
3.220
3.080
3.125
231,100
+0.00(+0.16%)
Mar 18, 2021
3.210
3.210
3.110
3.120
118,684
-0.07(-2.19%)
Mar 17, 2021
3.200
3.200
3.130
3.190
95,247
+0.08(+2.57%)
Mar 16, 2021
3.020
3.140
2.985
3.110
119,180
+0.06(+1.97%)
Mar 15, 2021
3.080
3.080
3.010
3.050
96,394
-0.03(-0.97%)
Mar 12, 2021
3.140
3.140
3.040
3.080
100,100
-0.07(-2.22%)
Mar 11, 2021
3.090
3.150
3.090
3.150
150,318
+0.17(+5.70%)
Mar 10, 2021
3.100
3.100
2.950
2.980
211,909
-0.08(-2.61%)
Mar 09, 2021
2.890
3.080
2.880
3.060
271,715
+0.23(+8.32%)
Mar 08, 2021
2.970
2.970
2.810
2.825
330,184
-0.29(-9.46%)
Mar 05, 2021
3.070
3.170
2.940
3.120
447,900
+0.04(+1.30%)
Mar 04, 2021
3.250
3.250
3.040
3.080
439,478
-0.19(-5.95%)
Mar 03, 2021
3.400
3.400
3.262
3.275
121,237
-0.06(-1.80%)
Mar 02, 2021
3.200
3.380
3.200
3.335
232,920
-0.09(-2.63%)
Mar 01, 2021
3.350
3.430
3.280
3.425
117,362
+0.13(+4.09%)
Feb 26, 2021
3.300
3.300
3.160
3.291
301,800
-0.01(-0.29%)
Feb 25, 2021
3.285
3.450
3.280
3.300
203,762
-0.07(-2.08%)
Feb 24, 2021
3.490
3.490
3.310
3.370
559,999
-0.12(-3.44%)
Feb 23, 2021
3.650
3.651
3.330
3.490
552,913
-0.15(-4.12%)
Feb 22, 2021
3.760
3.760
3.610
3.640
373,112
-0.17(-4.46%)
Feb 19, 2021
3.610
3.940
3.610
3.810
438,100
+0.03(+0.79%)
Feb 18, 2021
3.870
3.930
3.630
3.780
364,168
-0.09(-2.33%)
Feb 17, 2021
3.930
3.950
3.830
3.870
348,861
-0.02(-0.51%)
Feb 16, 2021
3.940
3.940
3.810
3.890
205,806
+0.01(+0.13%)
Feb 12, 2021
3.910
3.910
3.850
3.885
285,800
-0.02(-0.38%)
Feb 11, 2021
3.880
3.920
3.848
3.900
478,705
+0.05(+1.30%)
Feb 10, 2021
3.840
3.980
3.820
3.850
199,329
+0.01(+0.26%)
Feb 09, 2021
3.715
3.890
3.710
3.840
248,703
+0.16(+4.35%)
Feb 08, 2021
3.800
3.800
3.640
3.680
702,480
+0.01(+0.27%)
Feb 05, 2021
3.740
3.740
3.630
3.670
564,700
-0.03(-0.81%)
Feb 04, 2021
3.660
3.870
3.660
3.700
939,643
-0.12(-3.14%)
Feb 03, 2021
3.960
3.960
3.800
3.820
252,522
-0.09(-2.30%)
Feb 02, 2021
3.944
4.040
3.800
3.910
462,287
+0.11(+2.89%)
Feb 01, 2021
3.710
3.820
3.700
3.800
265,795
+0.15(+4.11%)
Jan 29, 2021
3.800
3.800
3.600
3.650
1,132,500
-0.28(-7.12%)
Jan 28, 2021
3.890
3.950
3.785
3.930
654,106
-0.10(-2.60%)
Jan 27, 2021
4.250
4.250
4.000
4.035
759,748
-0.34(-7.75%)
Jan 26, 2021
4.330
4.390
4.300
4.374
252,577
+0.03(+0.67%)
Jan 25, 2021
4.290
4.390
4.280
4.345
506,901
+0.18(+4.45%)
Jan 22, 2021
4.170
4.220
4.080
4.160
379,100
-0.16(-3.70%)
Jan 21, 2021
4.330
4.330
4.280
4.320
600,737
-0.03(-0.69%)
Jan 20, 2021
4.390
4.390
4.300
4.350
987,936
+0.11(+2.59%)
Jan 19, 2021
4.190
4.240
4.140
4.240
995,338
+0.26(+6.40%)
Jan 15, 2021
4.190
4.190
3.945
3.985
801,600
-0.27(-6.24%)
Jan 14, 2021
4.230
4.300
4.230
4.250
537,627
+0.01(+0.24%)
Jan 13, 2021
4.260
4.260
4.155
4.240
578,349
-0.01(-0.14%)
Jan 12, 2021
4.190
4.247
4.110
4.246
791,520
+0.11(+2.56%)
Jan 11, 2021
4.240
4.240
4.140
4.140
1,237,297
-0.16(-3.61%)
Jan 08, 2021
4.400
4.400
4.210
4.295
1,872,800
+0.60(+16.40%)
Jan 07, 2021
3.558
3.690
3.530
3.690
625,160
+0.27(+7.89%)
Jan 06, 2021
3.410
3.430
3.350
3.420
277,011
-0.02(-0.58%)
Jan 05, 2021
3.450
3.450
3.400
3.440
300,427
-0.01(-0.29%)
Jan 04, 2021
3.400
3.510
3.400
3.450
917,371
+0.04(+1.29%)
Dec 31, 2020
3.406
3.406
3.406
413,791
+0.25(+7.78%)
Dec 30, 2020
3.070
3.190
3.070
3.160
413,791
+0.09(+2.93%)
Dec 29, 2020
3.105
3.150
3.040
3.070
97,932
-0.06(-1.92%)
Dec 28, 2020
3.020
3.170
3.020
3.130
377,844
+0.15(+5.04%)
Dec 24, 2020
3.000
3.080
2.950
2.980
50,600
-0.04(-1.33%)
Dec 23, 2020
2.980
3.020
2.960
3.020
288,868
+0.17(+5.96%)
Dec 22, 2020
2.910
2.910
2.850
2.850
110,285
-0.14(-4.68%)
Dec 21, 2020
2.980
3.000
2.960
2.990
116,852
+0.02(+0.67%)
Dec 18, 2020
2.950
2.980
2.940
2.970
80,400
+0.04(+1.37%)
Dec 17, 2020
2.950
2.960
2.900
2.930
60,932
-0.01(-0.34%)
Dec 16, 2020
2.960
2.960
2.930
2.940
74,905
-0.03(-1.01%)
Dec 15, 2020
3.055
3.055
2.950
2.970
88,353
+0.08(+2.77%)
Dec 14, 2020
2.860
2.910
2.860
2.890
113,589
+0.09(+3.21%)
Dec 11, 2020
2.813
2.816
2.780
2.800
679,500
+0.04(+1.60%)
Dec 10, 2020
2.690
2.770
2.690
2.756
98,517
-0.03(-1.22%)
Dec 09, 2020
2.770
2.810
2.770
2.790
84,716
+0.07(+2.50%)
Dec 08, 2020
2.750
2.750
2.690
2.722
99,133
+0.04(+1.57%)
Dec 07, 2020
2.710
2.720
2.660
2.680
109,659
-0.04(-1.65%)
Dec 04, 2020
2.747
2.759
2.710
2.725
190,800
+0.08(+2.83%)
Dec 03, 2020
2.565
2.700
2.530
2.650
275,200
-0.04(-1.49%)
Dec 02, 2020
2.690
2.720
2.630
2.690
194,633
-0.10(-3.58%)
Dec 01, 2020
2.790
2.850
2.780
2.790
170,079
+0.00(+0.00%)
Nov 30, 2020
2.790
2.830
2.770
2.790
295,445
-0.12(-4.12%)
Nov 27, 2020
3.060
3.060
2.800
2.910
359,000
-0.08(-2.68%)
Nov 25, 2020
3.050
3.050
2.950
2.990
416,100
-0.11(-3.55%)
Nov 24, 2020
3.050
3.130
3.050
3.100
478,423
+0.07(+2.34%)
Nov 23, 2020
3.150
3.150
3.010
3.029
492,743
+0.03(+0.97%)
Nov 20, 2020
2.950
3.010
2.950
3.000
449,900
+0.08(+2.71%)
Nov 19, 2020
2.920
2.940
2.890
2.921
407,746
-0.02(-0.82%)
Nov 18, 2020
2.880
2.970
2.880
2.945
567,280
+0.20(+7.25%)
Nov 17, 2020
2.715
2.760
2.700
2.746
198,399
+0.02(+0.59%)
Nov 16, 2020
2.740
2.740
2.700
2.730
142,904
+0.03(+1.11%)
Nov 13, 2020
2.750
2.750
2.645
2.700
179,500
+0.05(+1.69%)
Nov 12, 2020
2.650
2.750
2.550
2.655
251,447
+0.15(+6.20%)
Nov 11, 2020
2.520
2.520
2.480
2.500
136,222
-0.10(-3.85%)
Nov 10, 2020
2.580
2.630
2.560
2.600
366,590
-0.17(-6.14%)
Nov 09, 2020
2.840
2.840
2.750
2.770
366,375
+0.06(+2.21%)
Nov 06, 2020
2.820
2.820
2.680
2.710
784,000
-0.13(-4.58%)
Nov 05, 2020
2.700
2.890
2.700
2.840
730,527
+0.19(+7.17%)
Nov 04, 2020
2.540
2.660
2.540
2.650
587,129
+0.16(+6.43%)
Nov 03, 2020
2.450
2.500
2.410
2.490
512,232
+0.15(+6.18%)
Nov 02, 2020
2.300
2.350
2.300
2.345
401,651
+0.28(+13.29%)
Oct 30, 2020
2.100
2.100
2.024
2.070
125,500
+0.00(+0.00%)
Oct 29, 2020
2.050
2.090
2.030
2.070
91,930
+0.03(+1.47%)
Oct 28, 2020
2.035
2.060
2.000
2.040
111,410
-0.07(-3.32%)
Oct 27, 2020
2.090
2.110
2.060
2.110
335,756
+0.02(+0.96%)
Oct 26, 2020
2.090
2.100
2.060
2.090
170,768
-0.01(-0.24%)
Oct 23, 2020
2.110
2.140
2.080
2.095
13,400
-0.01(-0.71%)
Oct 22, 2020
2.110
2.115
2.090
2.110
29,621
+0.01(+0.48%)
Oct 21, 2020
2.130
2.140
2.100
2.100
42,240
-0.03(-1.41%)
Oct 20, 2020
2.120
2.160
2.120
2.130
93,001
+0.05(+2.65%)
Oct 19, 2020
2.090
2.110
2.010
2.075
173,251
-0.04(-2.12%)
Oct 16, 2020
2.150
2.150
2.105
2.120
78,700
-0.01(-0.47%)
Oct 15, 2020
2.150
2.160
2.120
2.130
51,816
-0.02(-0.93%)
Oct 14, 2020
2.160
2.180
2.140
2.150
90,652
+0.04(+1.90%)
Oct 13, 2020
2.150
2.150
2.100
2.110
26,622
-0.01(-0.47%)
Oct 12, 2020
2.100
2.140
2.100
2.120
90,858
+0.08(+3.77%)
Oct 09, 2020
2.030
2.055
2.020
2.043
104,600
+0.01(+0.64%)
Oct 08, 2020
2.015
2.030
2.010
2.030
64,545
+0.03(+1.50%)
Oct 07, 2020
1.980
2.020
1.980
2.000
80,648
+0.00(+0.00%)
Oct 06, 2020
2.000
2.020
2.000
2.000
183,577
+0.07(+3.63%)
Oct 05, 2020
1.960
1.960
1.900
1.930
151,357
-0.12(-5.85%)
Oct 02, 2020
2.000
2.060
2.000
2.050
192,100
+0.01(+0.49%)
Oct 01, 2020
2.030
2.060
2.023
2.040
29,513
+0.01(+0.49%)
Sep 30, 2020
2.010
2.030
2.000
2.030
73,382
+0.04(+2.01%)
Sep 29, 2020
1.990
1.990
1.950
1.990
79,678
-0.01(-0.50%)
Sep 28, 2020
2.030
2.030
1.970
2.000
49,506
+0.04(+1.99%)
Sep 25, 2020
1.985
1.985
1.930
1.961
55,400
-0.03(-1.46%)
Sep 24, 2020
1.990
2.000
1.950
1.990
20,760
-0.01(-0.50%)
Sep 23, 2020
2.000
2.040
1.995
2.000
78,360
+0.01(+0.50%)
Sep 22, 2020
2.000
2.000
1.962
1.990
134,464
-0.06(-2.93%)
Sep 21, 2020
2.050
2.050
2.010
2.050
49,871
+0.01(+0.39%)
Sep 18, 2020
2.100
2.100
2.000
2.042
136,600
-0.06(-2.76%)
Sep 17, 2020
2.065
2.100
2.065
2.100
31,923
+0.03(+1.45%)
Sep 16, 2020
2.090
2.100
2.050
2.070
25,305
-0.02(-0.96%)
Sep 15, 2020
2.050
2.120
2.050
2.090
38,096
+0.03(+1.26%)
Sep 14, 2020
2.090
2.090
2.030
2.064
70,387
-0.02(-1.08%)
Sep 11, 2020
2.200
2.200
2.050
2.087
60,900
+0.06(+2.78%)
Sep 10, 2020
2.070
2.080
2.030
2.030
51,704
-0.05(-2.59%)
Sep 09, 2020
2.060
2.090
2.060
2.084
24,128
+0.00(+0.19%)
Sep 08, 2020
2.140
2.140
2.070
2.080
55,571
-0.03(-1.42%)
Sep 04, 2020
2.110
2.115
2.060
2.110
91,300
+0.00(+0.00%)
Sep 03, 2020
2.200
2.200
2.100
2.110
193,596
-0.16(-7.05%)
Sep 02, 2020
2.290
2.290
2.250
2.270
322,553
+0.04(+1.79%)
Sep 01, 2020
2.230
2.240
2.160
2.230
206,127
+0.12(+5.69%)
Aug 31, 2020
2.060
2.120
2.060
2.110
195,001
+0.07(+3.69%)
Aug 28, 2020
2.010
2.050
2.010
2.035
79,500
+0.01(+0.49%)
Aug 27, 2020
2.020
2.100
2.000
2.025
164,426
+0.00(+0.21%)
Aug 26, 2020
2.050
2.050
2.010
2.021
75,744
-0.03(-1.42%)
Aug 25, 2020
2.000
2.100
2.000
2.050
264,480
+0.06(+3.02%)
Aug 24, 2020
1.980
2.030
1.960
1.990
180,406
+0.01(+0.51%)
Aug 21, 2020
2.010
2.040
1.950
1.980
91,900
-0.04(-1.98%)
Aug 20, 2020
2.040
2.040
1.980
2.020
133,328
-0.01(-0.49%)
Aug 19, 2020
2.080
2.080
2.030
2.030
83,588
-0.03(-1.46%)
Aug 18, 2020
2.050
2.090
2.030
2.060
130,379
+0.03(+1.48%)
Aug 17, 2020
2.050
2.050
2.010
2.030
275,714
-0.12(-5.58%)
Aug 14, 2020
2.160
2.180
2.110
2.150
17,400
-0.01(-0.46%)
Aug 13, 2020
2.190
2.200
2.140
2.160
102,838
-0.03(-1.37%)
Aug 12, 2020
2.185
2.210
2.180
2.190
156,255
+0.01(+0.46%)
Aug 11, 2020
2.250
2.250
2.160
2.180
203,710
+0.01(+0.23%)
Aug 10, 2020
2.160
2.180
2.150
2.175
126,000
+0.00(+0.23%)
Aug 07, 2020
2.165
2.190
2.140
2.170
77,000
-0.07(-3.13%)
Aug 06, 2020
2.175
2.250
2.160
2.240
14,050
+0.03(+1.36%)
Aug 05, 2020
2.240
2.240
2.210
2.210
72,512
+0.02(+0.91%)
Aug 04, 2020
2.190
2.190
2.150
2.190
58,549
+0.03(+1.39%)
Aug 03, 2020
2.060
2.230
2.060
2.160
56,539
+0.08(+3.80%)
Jul 31, 2020
2.105
2.120
2.080
2.081
88,300
-0.01(-0.43%)
Jul 30, 2020
2.155
2.160
2.060
2.090
80,952
-0.07(-3.06%)
Jul 29, 2020
2.070
2.160
2.070
2.156
247,723
+0.11(+5.17%)
Jul 28, 2020
2.000
2.080
2.000
2.050
47,777
-0.01(-0.49%)
Jul 27, 2020
2.030
2.110
1.950
2.060
70,164
+0.02(+0.90%)
Jul 24, 2020
2.070
2.100
1.960
2.042
67,800
+0.00(+0.08%)
Jul 23, 2020
2.050
2.080
2.035
2.040
185,415
-0.01(-0.49%)
Jul 22, 2020
2.040
2.100
2.030
2.050
152,743
-0.05(-2.38%)
Jul 21, 2020
2.113
2.130
2.100
2.100
118,153
-0.01(-0.42%)
Jul 20, 2020
2.130
2.130
2.060
2.109
81,958
+0.05(+2.37%)
Jul 17, 2020
2.000
2.080
2.000
2.060
108,000
+0.04(+1.88%)
Jul 16, 2020
2.005
2.050
2.005
2.022
179,772
-0.26(-11.32%)
Jul 15, 2020
2.300
2.320
2.260
2.280
108,028
-0.05(-2.03%)
Jul 14, 2020
2.330
2.330
2.260
2.327
123,596
-0.09(-3.83%)
Jul 13, 2020
2.450
2.470
2.400
2.420
521,468
+0.16(+7.08%)
Jul 10, 2020
2.245
2.340
2.200
2.260
245,300
+0.13(+6.10%)
Jul 09, 2020
2.140
2.190
2.120
2.130
441,371
-0.05(-2.29%)
Jul 08, 2020
2.110
2.190
2.110
2.180
168,995
+0.03(+1.40%)
Jul 07, 2020
2.100
2.170
2.100
2.150
374,102
+0.07(+3.37%)
Jul 06, 2020
2.030
2.100
2.030
2.080
1,051,772
+0.45(+27.61%)
Jul 02, 2020
1.560
1.630
1.550
1.630
85,700
+0.06(+3.82%)
Jul 01, 2020
1.560
1.590
1.560
1.570
28,368
+0.01(+0.64%)
Jun 30, 2020
1.590
1.600
1.560
1.560
155,840
-0.02(-1.37%)
Jun 29, 2020
1.600
1.600
1.560
1.582
58,999
-0.02(-1.15%)
Jun 26, 2020
1.600
1.630
1.580
1.600
71,900
+0.02(+1.27%)
Jun 25, 2020
1.560
1.580
1.540
1.580
155,862
+0.02(+0.96%)
Jun 24, 2020
1.565
1.580
1.550
1.565
22,188
-0.03(-1.57%)
Jun 23, 2020
1.570
1.620
1.570
1.590
16,457
+0.01(+0.63%)
Jun 22, 2020
1.640
1.640
1.520
1.580
66,830
-0.00(-0.25%)
Jun 19, 2020
1.641
1.641
1.580
1.584
13,300
-0.04(-2.22%)
Jun 18, 2020
1.560
1.625
1.560
1.620
81,668
+0.05(+2.86%)
Jun 17, 2020
1.550
1.590
1.510
1.575
55,244
+0.06(+3.96%)
Jun 16, 2020
1.550
1.550
1.500
1.515
33,396
-0.02(-0.98%)
Jun 15, 2020
1.500
1.550
1.430
1.530
43,337
-0.01(-0.97%)
Jun 12, 2020
1.490
1.550
1.490
1.545
24,600
+0.02(+1.64%)
Jun 11, 2020
1.590
1.590
1.500
1.520
70,751
-0.07(-4.40%)
Jun 10, 2020
1.570
1.590
1.540
1.590
76,356
-0.00(-0.31%)
Jun 09, 2020
1.590
1.600
1.580
1.595
58,275
+0.02(+1.59%)
Jun 08, 2020
1.550
1.570
1.550
1.570
114,037
+0.04(+2.61%)
Jun 05, 2020
1.530
1.540
1.520
1.530
66,300
+0.04(+2.68%)
Jun 04, 2020
1.530
1.530
1.430
1.490
71,955
-0.04(-2.61%)
Jun 03, 2020
1.520
1.530
1.490
1.530
75,612
+0.06(+4.08%)
Jun 02, 2020
1.490
1.490
1.450
1.470
51,551
+0.03(+2.08%)
Jun 01, 2020
1.360
1.440
1.360
1.440
54,795
+0.05(+3.90%)
May 29, 2020
1.400
1.420
1.370
1.386
284,100
-0.06(-4.41%)
May 28, 2020
1.530
1.530
1.450
1.450
155,650
-0.08(-5.23%)
May 27, 2020
1.610
1.610
1.530
1.530
65,965
-0.04(-2.55%)
May 26, 2020
1.650
1.650
1.540
1.570
69,351
+0.04(+2.61%)
May 22, 2020
1.600
1.600
1.530
1.530
124,900
-0.07(-4.38%)
May 21, 2020
1.615
1.640
1.570
1.600
93,503
-0.05(-3.03%)
May 20, 2020
1.650
1.673
1.650
1.650
66,796
+0.00(+0.30%)
May 19, 2020
1.700
1.700
1.640
1.645
26,269
-0.02(-1.20%)
May 18, 2020
1.620
1.680
1.600
1.665
63,088
+0.08(+5.38%)
May 15, 2020
1.600
1.600
1.580
1.580
12,700
-0.04(-2.47%)
May 14, 2020
1.560
1.620
1.560
1.620
109,122
+0.02(+1.25%)
May 13, 2020
1.710
1.710
1.600
1.600
154,537
-0.06(-3.61%)
May 12, 2020
1.660
1.680
1.650
1.660
42,326
+0.00(+0.00%)
May 11, 2020
1.640
1.670
1.620
1.660
33,817
+0.00(+0.00%)
May 08, 2020
1.600
1.680
1.600
1.660
43,400
+0.05(+3.11%)
May 07, 2020
1.600
1.640
1.600
1.610
41,344
+0.00(+0.00%)
May 06, 2020
1.600
1.620
1.590
1.610
137,016
+0.05(+3.21%)
May 05, 2020
1.490
1.560
1.490
1.560
73,515
+0.08(+5.16%)
May 04, 2020
1.420
1.550
1.420
1.484
13,387
+0.00(+0.24%)
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.