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
Xiaomi Corp
(OP:
XIACF
)
N/A
UNCHANGED
Last Price
Updated: 9:46 AM EDT, Sep 22, 2023
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
3.150
3.150
3.150
3.150
1,400
+0.00(+0.00%)
Apr 29, 2021
3.150
3.150
3.120
3.150
1,359
-0.01(-0.32%)
Apr 28, 2021
3.250
3.250
3.050
3.160
12,954
-0.14(-4.24%)
Apr 27, 2021
3.300
3.300
3.300
3.300
2,800
-0.01(-0.30%)
Apr 26, 2021
3.480
3.480
3.200
3.310
3,864
-0.18(-5.16%)
Apr 23, 2021
3.300
3.550
3.300
3.490
11,100
+0.19(+5.76%)
Apr 22, 2021
3.320
3.320
3.300
3.300
1,027
+0.00(+0.00%)
Apr 21, 2021
3.300
3.300
3.300
3.300
8,225
+0.05(+1.54%)
Apr 20, 2021
3.500
3.500
3.250
3.250
1,773
-0.15(-4.41%)
Apr 19, 2021
3.300
3.500
3.300
3.400
11,411
+0.15(+4.62%)
Apr 16, 2021
3.280
3.300
3.150
3.250
7,000
+0.05(+1.56%)
Apr 15, 2021
3.100
3.390
3.100
3.200
6,685
+0.00(+0.00%)
Apr 14, 2021
3.450
3.450
3.050
3.200
9,084
-0.24(-6.98%)
Apr 13, 2021
3.180
3.500
3.180
3.440
5,088
+0.14(+4.24%)
Apr 12, 2021
3.250
3.300
3.200
3.300
6,996
+0.20(+6.45%)
Apr 09, 2021
3.250
3.250
3.100
3.100
9,800
-0.20(-6.06%)
Apr 08, 2021
3.470
3.500
3.160
3.300
65,054
-0.45(-12.00%)
Apr 07, 2021
3.300
3.750
3.180
3.750
115,398
+0.55(+17.19%)
Apr 06, 2021
3.200
3.500
3.200
3.200
8,943
-0.29(-8.31%)
Apr 05, 2021
3.500
3.500
3.250
3.490
9,400
+0.18(+5.44%)
Apr 01, 2021
3.400
3.600
3.200
3.310
46,700
-0.08(-2.36%)
Mar 31, 2021
3.250
3.500
3.250
3.390
12,051
+0.29(+9.35%)
Mar 30, 2021
3.100
3.400
3.100
3.100
15,075
-0.20(-6.06%)
Mar 29, 2021
3.050
3.350
3.020
3.300
18,812
+0.10(+3.12%)
Mar 26, 2021
3.250
3.400
3.200
3.200
20,600
+0.25(+8.47%)
Mar 25, 2021
3.170
3.170
2.890
2.950
9,978
-0.23(-7.23%)
Mar 24, 2021
3.300
3.300
3.180
3.180
1,300
-0.22(-6.47%)
Mar 23, 2021
3.250
3.400
3.200
3.400
1,170,299
+0.09(+2.72%)
Mar 22, 2021
3.320
3.350
3.240
3.310
198,780
+0.06(+1.85%)
Mar 19, 2021
3.300
3.310
3.180
3.250
54,800
+0.03(+0.93%)
Mar 18, 2021
3.260
3.300
3.180
3.220
35,444
+0.04(+1.26%)
Mar 17, 2021
3.340
3.400
3.180
3.180
15,132
-0.05(-1.55%)
Mar 16, 2021
3.300
3.500
3.200
3.230
36,988
+0.25(+8.39%)
Mar 15, 2021
2.750
2.750
2.980
59,800
+0.23(+8.36%)
Mar 10, 2021
2.750
2.750
2.750
0
-0.17(-5.82%)
Mar 09, 2021
2.880
2.980
2.760
2.920
352,846
+0.13(+4.66%)
Mar 08, 2021
2.880
2.881
2.780
2.790
15,622,619
-0.28(-9.12%)
Mar 05, 2021
3.068
3.140
3.000
3.070
562,500
-0.09(-2.85%)
Mar 04, 2021
3.250
3.315
3.000
3.160
1,114,988
-0.09(-2.77%)
Mar 03, 2021
3.170
3.380
3.100
3.250
36,138
-0.08(-2.40%)
Mar 02, 2021
3.370
3.425
3.290
3.330
93,310
-0.04(-1.19%)
Mar 01, 2021
3.290
3.420
3.290
3.370
61,000
+0.02(+0.60%)
Feb 26, 2021
3.120
3.350
3.100
3.350
208,100
+0.01(+0.30%)
Feb 25, 2021
3.500
3.550
3.300
3.340
147,422
-0.17(-4.84%)
Feb 24, 2021
3.545
3.640
3.450
3.510
151,424
-0.11(-3.13%)
Feb 23, 2021
3.570
3.660
3.460
3.623
44,944
-0.10(-2.72%)
Feb 22, 2021
3.695
3.850
3.660
3.725
46,694
-0.23(-5.70%)
Feb 19, 2021
3.770
3.990
3.770
3.950
90,400
+0.29(+7.78%)
Feb 18, 2021
3.650
3.750
3.590
3.665
28,863
-0.12(-3.29%)
Feb 17, 2021
3.730
3.820
3.720
3.789
24,506
-0.00(-0.01%)
Feb 16, 2021
3.750
3.860
3.735
3.790
71,360
+0.10(+2.71%)
Feb 12, 2021
3.730
3.730
3.551
3.690
48,900
+0.04(+1.10%)
Feb 11, 2021
3.570
3.660
3.550
3.650
105,069
+0.14(+3.86%)
Feb 10, 2021
3.540
3.570
3.500
3.514
341,938
-0.02(-0.44%)
Feb 09, 2021
3.502
3.580
3.470
3.530
152,539
+0.05(+1.58%)
Feb 08, 2021
3.510
3.530
3.440
3.475
125,552
-0.03(-1.00%)
Feb 05, 2021
3.500
3.570
3.460
3.510
165,700
-0.05(-1.27%)
Feb 04, 2021
3.607
3.610
3.451
3.555
307,119
-0.17(-4.44%)
Feb 03, 2021
3.750
3.800
3.700
3.720
98,511
-0.13(-3.38%)
Feb 02, 2021
3.840
3.960
3.800
3.850
96,776
-0.00(-0.13%)
Feb 01, 2021
3.795
3.855
3.770
3.855
102,352
+0.15(+3.91%)
Jan 29, 2021
3.610
3.950
3.610
3.710
98,600
-0.08(-2.11%)
Jan 28, 2021
3.730
3.815
3.610
3.790
325,091
+0.08(+2.02%)
Jan 27, 2021
3.850
3.850
3.630
3.715
244,220
-0.21(-5.23%)
Jan 26, 2021
3.870
3.940
3.870
3.920
263,676
+0.09(+2.35%)
Jan 25, 2021
3.900
3.930
3.750
3.830
427,219
+0.03(+0.79%)
Jan 22, 2021
3.900
3.920
3.730
3.800
209,300
-0.12(-3.06%)
Jan 21, 2021
3.900
4.120
3.870
3.920
441,533
-0.13(-3.21%)
Jan 20, 2021
4.001
4.140
4.000
4.050
139,617
+0.04(+1.00%)
Jan 19, 2021
3.860
4.070
3.860
4.010
545,835
+0.30(+8.09%)
Jan 15, 2021
3.555
3.750
3.550
3.710
2,781,200
-0.17(-4.38%)
Jan 14, 2021
4.200
4.290
3.670
3.880
1,823,116
-0.40(-9.35%)
Jan 13, 2021
4.400
4.400
4.230
4.280
147,285
-0.04(-0.93%)
Jan 12, 2021
4.200
4.390
4.200
4.320
363,903
+0.14(+3.23%)
Jan 11, 2021
4.190
4.295
4.170
4.185
221,638
+0.00(+0.12%)
Jan 08, 2021
4.104
4.180
4.100
4.180
188,500
-0.02(-0.48%)
Jan 07, 2021
4.245
4.290
4.050
4.200
315,120
-0.20(-4.55%)
Jan 06, 2021
4.480
4.480
4.350
4.400
671,556
-0.26(-5.58%)
Jan 05, 2021
4.760
4.760
4.380
4.660
173,718
+0.08(+1.70%)
Jan 04, 2021
4.340
4.670
4.340
4.582
247,862
+0.32(+7.56%)
Dec 31, 2020
4.260
4.260
4.260
176,878
-0.03(-0.58%)
Dec 30, 2020
4.450
4.450
4.250
4.285
176,878
-0.01(-0.35%)
Dec 29, 2020
4.230
4.310
4.100
4.300
109,260
+0.21(+5.04%)
Dec 28, 2020
4.150
4.150
4.050
4.093
212,912
-0.12(-2.77%)
Dec 24, 2020
4.295
4.300
4.120
4.210
192,100
+0.09(+2.18%)
Dec 23, 2020
4.131
4.170
4.050
4.120
232,407
+0.29(+7.57%)
Dec 22, 2020
3.645
3.900
3.645
3.830
219,823
+0.06(+1.59%)
Dec 21, 2020
3.740
3.790
3.700
3.770
80,926
+0.03(+0.80%)
Dec 18, 2020
3.540
3.900
3.540
3.740
124,000
-0.04(-1.19%)
Dec 17, 2020
3.750
3.900
3.750
3.785
469,002
-0.00(-0.13%)
Dec 16, 2020
3.850
3.900
3.760
3.790
226,788
-0.01(-0.26%)
Dec 15, 2020
3.705
3.900
3.700
3.800
178,535
+0.05(+1.33%)
Dec 14, 2020
3.650
3.800
3.650
3.750
508,513
+0.25(+6.99%)
Dec 11, 2020
3.500
3.640
3.490
3.505
68,700
-0.08(-2.09%)
Dec 10, 2020
3.465
3.600
3.465
3.580
243,849
+0.10(+2.87%)
Dec 09, 2020
3.560
3.560
3.400
3.480
226,827
+0.07(+2.05%)
Dec 08, 2020
3.300
3.410
3.265
3.410
134,092
+0.18(+5.57%)
Dec 07, 2020
3.310
3.310
3.220
3.230
166,771
-0.07(-2.12%)
Dec 04, 2020
3.350
3.350
3.250
3.300
90,100
+0.01(+0.30%)
Dec 03, 2020
3.200
3.340
3.200
3.290
547,711
+0.08(+2.49%)
Dec 02, 2020
3.300
3.300
3.140
3.210
212,744
-0.03(-0.86%)
Dec 01, 2020
3.300
3.300
3.220
3.238
552,085
-0.20(-5.87%)
Nov 30, 2020
3.590
3.590
3.400
3.440
213,556
+0.02(+0.73%)
Nov 27, 2020
3.530
3.530
3.390
3.415
93,700
-0.04(-1.01%)
Nov 25, 2020
3.513
3.550
3.380
3.450
333,900
-0.15(-4.30%)
Nov 24, 2020
3.650
3.680
3.510
3.605
744,231
-0.14(-3.61%)
Nov 23, 2020
3.600
3.750
3.600
3.740
481,510
+0.42(+12.65%)
Nov 20, 2020
3.200
3.350
3.200
3.320
116,700
+0.07(+2.13%)
Nov 19, 2020
3.300
3.300
3.150
3.251
124,139
+0.17(+5.55%)
Nov 18, 2020
3.140
3.190
3.080
3.080
88,819
-0.06(-1.82%)
Nov 17, 2020
3.200
3.250
3.130
3.137
95,069
-0.10(-3.18%)
Nov 16, 2020
3.300
3.300
3.150
3.240
184,445
+0.12(+3.85%)
Nov 13, 2020
3.120
3.200
3.090
3.120
141,900
+0.10(+3.48%)
Nov 12, 2020
3.050
3.090
2.980
3.015
144,263
-0.06(-1.95%)
Nov 11, 2020
3.000
3.100
2.850
3.075
168,080
-0.06(-2.07%)
Nov 10, 2020
3.320
3.320
3.100
3.140
166,677
-0.21(-6.27%)
Nov 09, 2020
3.350
3.420
3.330
3.350
185,988
+0.06(+1.82%)
Nov 06, 2020
3.250
3.300
3.250
3.290
97,700
+0.08(+2.65%)
Nov 05, 2020
3.243
3.250
3.170
3.205
210,216
+0.04(+1.42%)
Nov 04, 2020
3.040
3.200
3.040
3.160
170,699
+0.27(+9.49%)
Nov 03, 2020
2.940
2.940
2.850
2.886
45,912
-0.00(-0.14%)
Nov 02, 2020
2.900
2.930
2.860
2.890
84,391
+0.02(+0.87%)
Oct 30, 2020
2.900
2.900
2.830
2.865
2,380,000
+0.06(+1.96%)
Oct 29, 2020
2.700
2.850
2.700
2.810
54,751
+0.12(+4.46%)
Oct 28, 2020
2.700
2.770
2.670
2.690
90,881
-0.05(-1.82%)
Oct 27, 2020
2.600
2.800
2.600
2.740
135,874
-0.02(-0.72%)
Oct 26, 2020
2.800
2.900
2.730
2.760
93,064
-0.07(-2.47%)
Oct 23, 2020
2.880
2.880
2.800
2.830
46,700
-0.05(-1.74%)
Oct 22, 2020
2.915
2.920
2.875
2.880
206,186
+0.00(+0.00%)
Oct 21, 2020
2.850
2.950
2.820
2.880
39,829
+0.00(+0.00%)
Oct 20, 2020
3.000
3.000
2.850
2.880
35,394
+0.01(+0.35%)
Oct 19, 2020
3.020
3.020
2.850
2.870
212,162
-0.06(-2.05%)
Oct 16, 2020
2.875
3.000
2.875
2.930
111,600
+0.05(+1.56%)
Oct 15, 2020
2.890
2.960
2.820
2.885
129,055
-0.09(-2.86%)
Oct 14, 2020
2.950
3.000
2.950
2.970
1,559,734
+0.02(+0.68%)
Oct 13, 2020
2.916
3.000
2.800
2.950
94,648
+0.01(+0.17%)
Oct 12, 2020
2.820
2.950
2.780
2.945
134,823
+0.19(+7.09%)
Oct 09, 2020
2.560
2.760
2.560
2.750
37,000
+0.03(+1.10%)
Oct 08, 2020
2.820
2.840
2.695
2.720
188,476
-0.11(-3.89%)
Oct 07, 2020
2.860
2.860
2.800
2.830
35,154
+0.05(+1.80%)
Oct 06, 2020
2.670
2.810
2.670
2.780
130,832
+0.06(+2.21%)
Oct 05, 2020
2.590
2.830
2.590
2.720
40,200
-0.03(-1.09%)
Oct 02, 2020
2.780
2.800
2.500
2.750
102,200
-0.06(-2.14%)
Oct 01, 2020
2.809
2.860
2.795
2.810
89,198
+0.06(+2.18%)
Sep 30, 2020
2.650
2.770
2.650
2.750
69,961
+0.11(+4.17%)
Sep 29, 2020
2.680
2.680
2.620
2.640
66,793
-0.03(-1.31%)
Sep 28, 2020
2.630
2.680
2.610
2.675
64,421
+0.13(+5.11%)
Sep 25, 2020
2.560
2.600
2.520
2.545
124,600
-0.06(-2.12%)
Sep 24, 2020
2.610
2.620
2.550
2.600
66,184
-0.05(-1.89%)
Sep 23, 2020
2.690
2.730
2.650
2.650
30,182
-0.01(-0.25%)
Sep 22, 2020
2.790
2.790
2.600
2.657
120,532
-0.03(-1.15%)
Sep 21, 2020
2.780
2.810
2.610
2.688
212,661
-0.16(-5.70%)
Sep 18, 2020
2.845
2.870
2.800
2.850
32,800
+0.08(+3.07%)
Sep 17, 2020
2.745
2.810
2.720
2.765
322,606
-0.17(-5.79%)
Sep 16, 2020
2.984
3.020
2.930
2.935
176,549
+0.02(+0.51%)
Sep 15, 2020
2.915
2.940
2.910
2.920
136,313
-0.09(-2.99%)
Sep 14, 2020
3.085
3.170
2.950
3.010
272,268
+0.04(+1.35%)
Sep 11, 2020
3.020
3.020
2.960
2.970
334,800
+0.07(+2.41%)
Sep 10, 2020
2.935
3.020
2.900
2.900
102,786
-0.05(-1.69%)
Sep 09, 2020
2.987
2.987
2.880
2.950
219,001
+0.06(+2.08%)
Sep 08, 2020
2.940
2.940
2.870
2.890
487,549
-0.33(-10.25%)
Sep 04, 2020
3.040
3.220
3.040
3.220
583,400
+0.25(+8.24%)
Sep 03, 2020
3.125
3.130
2.900
2.975
851,190
-0.31(-9.57%)
Sep 02, 2020
3.382
3.400
3.250
3.290
665,152
-0.16(-4.64%)
Sep 01, 2020
3.438
3.450
3.300
3.450
1,047,919
+0.30(+9.52%)
Aug 31, 2020
3.190
3.190
3.070
3.150
818,764
+0.17(+5.53%)
Aug 28, 2020
3.030
3.030
2.950
2.985
2,848,200
+0.15(+5.48%)
Aug 27, 2020
3.060
3.060
2.770
2.830
1,553,790
+0.22(+8.43%)
Aug 26, 2020
2.550
2.930
2.550
2.610
2,393,502
+0.23(+9.66%)
Aug 25, 2020
2.395
2.400
2.340
2.380
203,114
-0.00(-0.21%)
Aug 24, 2020
2.434
2.440
2.370
2.385
973,520
+0.04(+1.71%)
Aug 21, 2020
2.330
2.360
2.320
2.345
252,600
-0.02(-1.05%)
Aug 20, 2020
2.350
2.370
2.330
2.370
148,353
+0.06(+2.60%)
Aug 19, 2020
2.300
2.340
2.245
2.310
2,193,541
+0.08(+3.59%)
Aug 18, 2020
2.210
2.240
2.195
2.230
2,188,485
+0.11(+5.31%)
Aug 17, 2020
2.120
2.120
2.060
2.118
1,871,277
+0.03(+1.19%)
Aug 14, 2020
2.020
2.120
2.020
2.092
817,300
+0.12(+6.22%)
Aug 13, 2020
1.960
2.020
1.960
1.970
807,546
+0.00(+0.25%)
Aug 12, 2020
1.955
1.970
1.920
1.965
795,971
+0.04(+1.81%)
Aug 11, 2020
1.970
1.970
1.920
1.930
888,957
-0.04(-1.78%)
Aug 10, 2020
1.980
1.980
1.960
1.965
772,500
-0.01(-0.76%)
Aug 07, 2020
1.990
2.020
1.960
1.980
402,900
-0.07(-3.42%)
Aug 06, 2020
2.100
2.100
2.040
2.050
2,061,072
+0.05(+2.51%)
Aug 05, 2020
2.050
2.050
2.000
2.000
40,032
-0.02(-0.99%)
Aug 04, 2020
2.030
2.030
1.990
2.020
27,325
+0.03(+1.76%)
Aug 03, 2020
1.910
1.990
1.910
1.985
131,118
+0.09(+4.47%)
Jul 31, 2020
1.860
1.950
1.860
1.900
25,200
-0.01(-0.26%)
Jul 30, 2020
1.880
1.920
1.880
1.905
20,383
-0.03(-1.80%)
Jul 29, 2020
1.880
1.950
1.880
1.940
35,063
+0.02(+1.04%)
Jul 28, 2020
1.930
1.930
1.920
1.920
25,569
+0.00(+0.17%)
Jul 27, 2020
1.950
1.950
1.900
1.917
42,215
-0.05(-2.70%)
Jul 24, 2020
2.050
2.050
1.950
1.970
51,400
-0.07(-3.43%)
Jul 23, 2020
2.040
2.060
2.020
2.040
109,827
+0.01(+0.49%)
Jul 22, 2020
2.090
2.090
2.030
2.030
348,225
-0.11(-5.14%)
Jul 21, 2020
2.237
2.250
2.120
2.140
491,732
+0.03(+1.42%)
Jul 20, 2020
2.105
2.110
2.060
2.110
282,492
+0.09(+4.71%)
Jul 17, 2020
2.030
2.040
2.010
2.015
33,900
+0.04(+1.77%)
Jul 16, 2020
1.840
2.000
1.840
1.980
122,256
-0.09(-4.35%)
Jul 15, 2020
2.110
2.170
2.070
2.070
889,076
-0.08(-3.72%)
Jul 14, 2020
2.210
2.210
2.120
2.150
46,933
-0.05(-2.27%)
Jul 13, 2020
2.250
2.260
2.090
2.200
5,803,505
-0.01(-0.45%)
Jul 10, 2020
2.170
2.210
2.170
2.210
5,760,300
+0.02(+0.91%)
Jul 09, 2020
2.200
2.250
2.160
2.190
150,674
+0.08(+3.79%)
Jul 08, 2020
2.060
2.110
2.060
2.110
215,180
+0.20(+10.47%)
Jul 07, 2020
1.940
1.940
1.900
1.910
229,394
-0.03(-1.72%)
Jul 06, 2020
1.845
1.950
1.810
1.944
144,781
+0.19(+11.06%)
Jul 02, 2020
1.720
1.760
1.640
1.750
36,200
+0.09(+5.74%)
Jul 01, 2020
1.680
1.680
1.640
1.655
21,155
+0.02(+0.91%)
Jun 30, 2020
1.630
1.680
1.630
1.640
7,682
-0.03(-1.80%)
Jun 29, 2020
1.680
1.700
1.660
1.670
118,705
-0.03(-1.76%)
Jun 26, 2020
1.780
1.780
1.626
1.700
35,100
-0.07(-3.95%)
Jun 25, 2020
1.740
1.800
1.730
1.770
20,921
+0.00(+0.00%)
Jun 24, 2020
1.760
1.800
1.730
1.770
205,858
+0.14(+8.59%)
Jun 23, 2020
1.640
1.650
1.610
1.630
112,946
+0.02(+1.24%)
Jun 22, 2020
1.650
1.650
1.610
1.610
66,434
-0.04(-2.42%)
Jun 19, 2020
1.651
1.670
1.630
1.650
2,417,600
+0.01(+0.61%)
Jun 18, 2020
1.616
1.650
1.610
1.640
132,476
+0.03(+1.86%)
Jun 17, 2020
1.612
1.640
1.590
1.610
600,726
-0.04(-2.42%)
Jun 16, 2020
1.690
1.690
1.640
1.650
23,636
+0.02(+1.23%)
Jun 15, 2020
1.580
1.630
1.580
1.630
22,984
-0.01(-0.61%)
Jun 12, 2020
1.640
1.660
1.620
1.640
17,200
+0.03(+1.86%)
Jun 11, 2020
1.655
1.680
1.600
1.610
28,904
-0.08(-4.73%)
Jun 10, 2020
1.670
1.700
1.670
1.690
39,061
+0.02(+1.20%)
Jun 09, 2020
1.665
1.670
1.650
1.670
18,409
+0.00(+0.30%)
Jun 08, 2020
1.690
1.690
1.650
1.665
85,004
-0.03(-2.06%)
Jun 05, 2020
1.680
1.700
1.670
1.700
31,400
+0.05(+3.34%)
Jun 04, 2020
1.667
1.670
1.630
1.645
38,368
-0.03(-1.79%)
Jun 03, 2020
1.650
1.690
1.650
1.675
32,585
+0.04(+2.45%)
Jun 02, 2020
1.570
1.640
1.570
1.635
19,256
+0.06(+4.14%)
Jun 01, 2020
1.510
1.600
1.470
1.570
232,910
-0.01(-0.63%)
May 29, 2020
1.570
1.580
1.510
1.580
96,400
+0.06(+3.61%)
May 28, 2020
1.500
1.550
1.500
1.525
52,692
-0.03(-1.61%)
May 27, 2020
1.590
1.590
1.540
1.550
120,216
-0.06(-3.73%)
May 26, 2020
1.590
1.620
1.500
1.610
170,159
+0.08(+4.89%)
May 22, 2020
1.585
1.630
1.520
1.535
335,400
-0.09(-5.25%)
May 21, 2020
1.660
1.660
1.590
1.620
236,573
-0.09(-5.12%)
May 20, 2020
1.680
1.710
1.650
1.708
208,492
+0.04(+2.25%)
May 19, 2020
1.650
1.670
1.610
1.670
144,734
+0.08(+4.87%)
May 18, 2020
1.550
1.593
1.550
1.593
53,704
+0.06(+3.75%)
May 15, 2020
1.560
1.560
1.520
1.535
78,700
+0.00(+0.00%)
May 14, 2020
1.510
1.550
1.510
1.535
322,169
+0.04(+2.68%)
May 13, 2020
1.510
1.530
1.490
1.495
25,492
-0.00(-0.33%)
May 12, 2020
1.520
1.530
1.500
1.500
83,860
+0.02(+1.35%)
May 11, 2020
1.510
1.510
1.470
1.480
281,556
+0.03(+2.07%)
May 08, 2020
1.420
1.470
1.420
1.450
324,300
+0.10(+7.41%)
May 07, 2020
1.348
1.370
1.330
1.350
401,420
+0.01(+0.37%)
May 06, 2020
1.337
1.360
1.330
1.345
33,987
+0.04(+3.46%)
May 05, 2020
1.290
1.320
1.270
1.300
141,015
+0.01(+0.78%)
May 04, 2020
1.260
1.300
1.260
1.290
96,148
+0.03(+2.38%)
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.