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
Pure Cycle Corp
(NQ:
PCYO
)
9.250
+0.140 (+1.54%)
Streaming Delayed Price
Updated: 4:00 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
15.22
15.43
15.05
15.27
222,200
-0.03(-0.20%)
Apr 29, 2021
15.63
15.79
15.19
15.30
72,100
-0.18(-1.16%)
Apr 28, 2021
15.80
15.84
15.46
15.48
58,475
-0.29(-1.84%)
Apr 27, 2021
16.00
16.23
15.68
15.77
82,179
-0.15(-0.94%)
Apr 26, 2021
16.00
16.12
15.75
15.92
130,922
+0.01(+0.06%)
Apr 23, 2021
15.81
16.03
15.67
15.91
49,000
+0.16(+1.02%)
Apr 22, 2021
15.81
16.06
15.66
15.75
68,551
+0.00(+0.00%)
Apr 21, 2021
15.86
15.86
15.26
15.75
55,025
+0.15(+0.96%)
Apr 20, 2021
16.23
16.30
15.45
15.60
93,723
-0.59(-3.64%)
Apr 19, 2021
16.42
16.58
16.01
16.19
94,171
-0.25(-1.52%)
Apr 16, 2021
16.46
16.58
15.80
16.44
112,300
+0.11(+0.67%)
Apr 15, 2021
16.38
16.63
15.96
16.33
253,057
+0.10(+0.62%)
Apr 14, 2021
15.00
16.30
14.82
16.23
326,076
+1.42(+9.59%)
Apr 13, 2021
14.20
14.99
14.20
14.81
500,704
+0.67(+4.74%)
Apr 12, 2021
13.89
14.19
13.80
14.14
124,098
+0.34(+2.46%)
Apr 09, 2021
13.77
13.83
13.28
13.80
65,800
+0.49(+3.68%)
Apr 08, 2021
13.15
13.32
13.03
13.31
31,167
+0.25(+1.91%)
Apr 07, 2021
13.48
13.57
13.00
13.06
45,349
-0.42(-3.12%)
Apr 06, 2021
13.27
13.53
13.20
13.48
81,250
+0.22(+1.66%)
Apr 05, 2021
13.59
13.59
13.12
13.26
77,254
-0.20(-1.49%)
Apr 01, 2021
13.50
13.62
13.34
13.46
84,800
+0.04(+0.30%)
Mar 31, 2021
13.05
13.55
12.89
13.42
91,663
+0.36(+2.76%)
Mar 30, 2021
13.02
13.17
12.70
13.06
117,417
-0.03(-0.23%)
Mar 29, 2021
13.32
13.55
13.00
13.09
161,330
-0.19(-1.43%)
Mar 26, 2021
12.84
13.32
12.79
13.28
147,600
+0.48(+3.75%)
Mar 25, 2021
12.71
12.97
12.51
12.80
133,082
+0.07(+0.55%)
Mar 24, 2021
13.11
13.44
12.66
12.73
144,261
-0.38(-2.90%)
Mar 23, 2021
13.84
13.93
13.10
13.11
216,128
-0.70(-5.07%)
Mar 22, 2021
14.36
14.45
13.80
13.81
251,504
-0.45(-3.16%)
Mar 19, 2021
14.42
14.89
14.25
14.26
469,100
-0.11(-0.77%)
Mar 18, 2021
13.75
14.74
13.75
14.37
502,427
+0.78(+5.74%)
Mar 17, 2021
13.67
13.92
13.23
13.59
345,040
-0.05(-0.37%)
Mar 16, 2021
13.65
13.81
13.55
13.64
35,996
-0.04(-0.29%)
Mar 15, 2021
13.84
13.84
13.58
13.68
35,305
+0.04(+0.29%)
Mar 12, 2021
13.57
13.71
13.41
13.64
47,800
+0.01(+0.07%)
Mar 11, 2021
13.75
13.87
13.47
13.63
106,110
+0.09(+0.66%)
Mar 10, 2021
12.86
13.74
12.76
13.54
114,568
+0.74(+5.78%)
Mar 09, 2021
12.51
12.97
12.47
12.80
81,450
+0.36(+2.89%)
Mar 08, 2021
12.23
12.50
12.14
12.44
78,631
+0.25(+2.05%)
Mar 05, 2021
11.99
12.23
11.88
12.19
73,400
+0.32(+2.70%)
Mar 04, 2021
12.21
12.41
11.76
11.87
79,108
-0.40(-3.26%)
Mar 03, 2021
12.15
12.38
12.13
12.27
98,008
+0.12(+0.99%)
Mar 02, 2021
11.95
12.25
11.82
12.15
403,105
+0.20(+1.67%)
Mar 01, 2021
11.97
11.97
11.82
11.95
53,711
+0.19(+1.62%)
Feb 26, 2021
11.77
11.92
11.72
11.76
80,300
-0.01(-0.08%)
Feb 25, 2021
11.97
12.07
11.72
11.77
52,059
-0.20(-1.67%)
Feb 24, 2021
11.91
12.09
11.87
11.97
77,324
+0.08(+0.67%)
Feb 23, 2021
11.64
11.92
11.56
11.89
64,885
+0.26(+2.24%)
Feb 22, 2021
11.51
11.73
11.44
11.63
52,073
+0.12(+1.04%)
Feb 19, 2021
11.54
11.70
11.43
11.51
56,000
-0.04(-0.35%)
Feb 18, 2021
11.73
11.79
11.51
11.55
161,641
-0.19(-1.62%)
Feb 17, 2021
11.96
11.96
11.70
11.74
67,825
-0.03(-0.25%)
Feb 16, 2021
11.73
11.98
11.60
11.77
65,948
+0.07(+0.60%)
Feb 12, 2021
11.66
11.76
11.50
11.70
88,800
+0.00(+0.00%)
Feb 11, 2021
11.81
11.92
11.60
11.70
65,099
-0.13(-1.10%)
Feb 10, 2021
11.77
11.91
11.61
11.83
75,957
+0.07(+0.60%)
Feb 09, 2021
11.85
11.85
11.60
11.76
48,820
-0.02(-0.17%)
Feb 08, 2021
11.38
11.80
11.38
11.78
45,083
+0.44(+3.88%)
Feb 05, 2021
11.41
11.53
11.30
11.34
52,700
-0.04(-0.35%)
Feb 04, 2021
11.01
11.51
10.98
11.38
62,536
+0.42(+3.83%)
Feb 03, 2021
11.20
11.20
10.78
10.96
71,479
-0.32(-2.84%)
Feb 02, 2021
11.47
11.60
11.15
11.28
63,600
-0.06(-0.53%)
Feb 01, 2021
10.67
11.40
10.60
11.34
62,925
+0.67(+6.28%)
Jan 29, 2021
11.09
11.09
10.53
10.67
82,600
-0.37(-3.35%)
Jan 28, 2021
11.13
11.25
11.00
11.04
77,491
-0.08(-0.72%)
Jan 27, 2021
11.21
11.32
11.00
11.12
90,770
-0.27(-2.37%)
Jan 26, 2021
11.68
11.68
11.21
11.39
52,720
-0.22(-1.89%)
Jan 25, 2021
11.36
11.75
11.36
11.61
55,607
+0.00(+0.00%)
Jan 22, 2021
11.43
11.69
11.36
11.61
76,000
+0.08(+0.69%)
Jan 21, 2021
11.52
11.58
11.32
11.53
48,744
-0.05(-0.43%)
Jan 20, 2021
11.55
11.82
11.50
11.58
73,711
-0.12(-1.03%)
Jan 19, 2021
11.34
11.78
11.27
11.70
179,676
+0.40(+3.54%)
Jan 15, 2021
11.33
11.43
11.20
11.30
64,000
-0.13(-1.14%)
Jan 14, 2021
11.36
11.48
11.19
11.43
35,870
+0.10(+0.88%)
Jan 13, 2021
11.50
11.50
11.20
11.33
53,847
-0.13(-1.13%)
Jan 12, 2021
11.58
11.63
11.27
11.46
49,788
+0.04(+0.35%)
Jan 11, 2021
11.73
11.73
11.18
11.42
76,547
-0.33(-2.81%)
Jan 08, 2021
11.85
11.87
11.50
11.75
39,400
-0.08(-0.68%)
Jan 07, 2021
12.00
12.11
11.57
11.83
201,949
-0.20(-1.66%)
Jan 06, 2021
11.95
12.20
11.80
12.03
81,068
+0.13(+1.09%)
Jan 05, 2021
11.20
12.39
11.15
11.90
202,740
+0.75(+6.73%)
Jan 04, 2021
11.40
11.40
11.05
11.15
216,305
-0.08(-0.71%)
Dec 31, 2020
11.23
11.23
11.23
57,624
+0.27(+2.46%)
Dec 30, 2020
10.92
11.02
10.82
10.96
57,624
+0.08(+0.74%)
Dec 29, 2020
11.29
11.29
10.79
10.88
34,039
-0.32(-2.86%)
Dec 28, 2020
11.02
11.25
10.86
11.20
42,927
+0.31(+2.85%)
Dec 24, 2020
11.06
11.39
10.71
10.89
27,200
+0.06(+0.55%)
Dec 23, 2020
11.00
11.00
10.67
10.83
81,185
+0.15(+1.40%)
Dec 22, 2020
10.80
10.98
10.65
10.68
36,654
-0.08(-0.74%)
Dec 21, 2020
10.43
10.80
10.43
10.76
114,239
+0.08(+0.75%)
Dec 18, 2020
11.14
11.14
10.57
10.68
164,900
-0.37(-3.35%)
Dec 17, 2020
10.83
11.05
10.71
11.05
140,805
+0.31(+2.89%)
Dec 16, 2020
11.35
11.49
10.72
10.74
79,239
-0.53(-4.70%)
Dec 15, 2020
11.05
11.35
11.05
11.27
34,464
+0.28(+2.55%)
Dec 14, 2020
10.95
11.22
10.83
10.99
55,283
+0.07(+0.64%)
Dec 11, 2020
10.66
11.10
10.60
10.92
73,900
+0.19(+1.77%)
Dec 10, 2020
10.77
10.97
10.35
10.73
47,879
-0.04(-0.37%)
Dec 09, 2020
10.99
11.00
10.73
10.77
44,619
-0.14(-1.28%)
Dec 08, 2020
10.66
10.92
10.44
10.91
43,698
+0.27(+2.54%)
Dec 07, 2020
10.33
10.76
10.24
10.64
43,846
+0.38(+3.70%)
Dec 04, 2020
10.10
10.31
10.01
10.26
29,000
+0.14(+1.38%)
Dec 03, 2020
10.07
10.21
9.950
10.12
36,454
-0.01(-0.10%)
Dec 02, 2020
10.14
10.19
9.760
10.13
55,067
+0.15(+1.50%)
Dec 01, 2020
9.650
10.00
9.540
9.980
76,268
+0.44(+4.61%)
Nov 30, 2020
9.760
9.810
9.490
9.540
64,493
-0.25(-2.55%)
Nov 27, 2020
10.07
10.07
9.610
9.790
37,400
-0.18(-1.81%)
Nov 25, 2020
10.14
10.18
9.970
9.970
98,400
-0.17(-1.68%)
Nov 24, 2020
10.16
10.46
9.980
10.14
120,989
+0.07(+0.70%)
Nov 23, 2020
10.14
10.17
9.979
10.07
49,635
+0.02(+0.20%)
Nov 20, 2020
9.900
10.13
9.860
10.05
70,100
+0.05(+0.50%)
Nov 19, 2020
10.07
10.07
9.970
10.00
20,918
+0.02(+0.20%)
Nov 18, 2020
10.32
10.32
9.920
9.980
94,674
-0.25(-2.44%)
Nov 17, 2020
10.09
10.30
9.920
10.23
134,872
+0.13(+1.29%)
Nov 16, 2020
10.05
10.22
9.950
10.10
87,515
+0.14(+1.41%)
Nov 13, 2020
10.00
10.06
9.800
9.960
52,700
+0.07(+0.71%)
Nov 12, 2020
10.21
10.29
9.870
9.890
42,840
-0.38(-3.70%)
Nov 11, 2020
10.19
10.27
10.00
10.27
39,175
+0.13(+1.28%)
Nov 10, 2020
10.04
10.24
9.860
10.14
56,690
+0.34(+3.47%)
Nov 09, 2020
9.760
10.30
9.640
9.800
71,910
+0.48(+5.15%)
Nov 06, 2020
9.560
9.560
9.200
9.320
64,700
-0.18(-1.89%)
Nov 05, 2020
9.470
9.520
9.250
9.500
52,644
+0.01(+0.11%)
Nov 04, 2020
9.350
9.519
9.350
9.490
43,348
+0.03(+0.32%)
Nov 03, 2020
8.980
9.610
8.980
9.460
74,493
+0.58(+6.53%)
Nov 02, 2020
8.900
9.030
8.760
8.880
46,584
+0.08(+0.91%)
Oct 30, 2020
8.800
8.910
8.740
8.800
82,400
-0.01(-0.11%)
Oct 29, 2020
8.620
8.930
8.520
8.810
77,393
+0.13(+1.50%)
Oct 28, 2020
8.640
8.730
8.600
8.680
40,092
-0.04(-0.46%)
Oct 27, 2020
8.670
8.760
8.640
8.720
69,031
+0.04(+0.46%)
Oct 26, 2020
8.920
8.930
8.680
8.680
53,749
-0.24(-2.69%)
Oct 23, 2020
8.950
9.040
8.850
8.920
42,400
+0.04(+0.45%)
Oct 22, 2020
8.910
9.010
8.720
8.880
64,349
+0.02(+0.23%)
Oct 21, 2020
8.950
9.080
8.850
8.860
91,791
-0.12(-1.34%)
Oct 20, 2020
9.140
9.210
8.940
8.980
189,610
-0.05(-0.55%)
Oct 19, 2020
9.550
9.620
9.010
9.030
70,163
-0.22(-2.38%)
Oct 16, 2020
9.400
9.740
9.200
9.250
58,100
-0.24(-2.53%)
Oct 15, 2020
9.330
9.550
9.165
9.490
43,691
+0.13(+1.39%)
Oct 14, 2020
9.840
9.860
9.340
9.360
34,613
-0.58(-5.84%)
Oct 13, 2020
9.675
10.15
9.675
9.940
44,980
-0.19(-1.88%)
Oct 12, 2020
9.990
10.20
9.950
10.13
46,934
+0.25(+2.53%)
Oct 09, 2020
9.580
9.950
9.580
9.880
36,100
+0.25(+2.60%)
Oct 08, 2020
9.530
9.690
9.430
9.630
28,327
+0.18(+1.90%)
Oct 07, 2020
9.410
9.520
9.235
9.450
38,676
+0.18(+1.94%)
Oct 06, 2020
9.480
9.555
9.120
9.270
40,222
+0.05(+0.54%)
Oct 05, 2020
9.130
9.220
9.040
9.220
93,917
+0.17(+1.88%)
Oct 02, 2020
9.140
9.140
8.960
9.050
34,000
-0.13(-1.42%)
Oct 01, 2020
9.010
9.260
8.815
9.180
95,648
+0.17(+1.89%)
Sep 30, 2020
9.030
9.090
8.960
9.010
84,041
+0.00(+0.00%)
Sep 29, 2020
9.190
9.200
8.960
9.010
92,144
-0.17(-1.85%)
Sep 28, 2020
9.250
9.309
9.180
9.180
69,367
+0.01(+0.11%)
Sep 25, 2020
9.140
9.240
9.110
9.170
76,400
+0.10(+1.10%)
Sep 24, 2020
9.030
9.180
8.986
9.070
65,344
+0.07(+0.78%)
Sep 23, 2020
9.140
9.230
8.960
9.000
119,720
-0.18(-1.96%)
Sep 22, 2020
9.320
9.370
9.130
9.180
33,695
-0.16(-1.71%)
Sep 21, 2020
9.510
9.650
9.210
9.340
95,538
-0.28(-2.91%)
Sep 18, 2020
10.17
10.20
9.600
9.620
302,400
-0.39(-3.90%)
Sep 17, 2020
10.16
10.34
9.940
10.01
47,498
-0.22(-2.15%)
Sep 16, 2020
10.13
10.33
10.06
10.23
52,042
+0.10(+0.99%)
Sep 15, 2020
10.36
10.48
10.10
10.13
54,773
-0.13(-1.27%)
Sep 14, 2020
9.960
10.30
9.900
10.26
156,749
+0.43(+4.37%)
Sep 11, 2020
9.950
9.970
9.570
9.830
71,500
-0.05(-0.51%)
Sep 10, 2020
9.720
9.960
9.640
9.880
70,965
+0.16(+1.65%)
Sep 09, 2020
9.800
10.00
9.720
9.720
42,128
-0.10(-1.02%)
Sep 08, 2020
9.580
9.961
9.550
9.820
76,376
+0.21(+2.19%)
Sep 04, 2020
9.670
9.720
9.550
9.610
57,700
+0.01(+0.10%)
Sep 03, 2020
9.650
9.650
9.550
9.600
45,669
-0.03(-0.31%)
Sep 02, 2020
9.530
9.700
9.480
9.630
211,013
+0.06(+0.63%)
Sep 01, 2020
9.700
9.700
9.420
9.570
95,846
-0.19(-1.95%)
Aug 31, 2020
9.550
9.940
9.500
9.760
72,697
+0.20(+2.09%)
Aug 28, 2020
10.06
10.06
9.560
9.560
59,500
-0.44(-4.40%)
Aug 27, 2020
10.13
10.13
9.820
10.00
90,046
-0.07(-0.70%)
Aug 26, 2020
10.21
10.26
10.07
10.07
95,733
-0.10(-0.98%)
Aug 25, 2020
9.970
10.29
9.970
10.17
327,749
+0.24(+2.42%)
Aug 24, 2020
9.750
9.950
9.730
9.930
45,571
+0.20(+2.06%)
Aug 21, 2020
9.660
9.770
9.570
9.730
35,800
+0.03(+0.31%)
Aug 20, 2020
9.710
9.790
9.565
9.700
35,095
-0.09(-0.92%)
Aug 19, 2020
9.690
9.970
9.690
9.790
50,355
+0.10(+1.03%)
Aug 18, 2020
9.960
9.970
9.600
9.690
38,912
-0.27(-2.71%)
Aug 17, 2020
9.720
9.970
9.630
9.960
48,490
+0.32(+3.32%)
Aug 14, 2020
9.570
9.670
9.510
9.640
11,000
+0.03(+0.31%)
Aug 13, 2020
9.830
9.890
9.510
9.610
47,740
-0.28(-2.83%)
Aug 12, 2020
9.800
9.950
9.730
9.890
52,866
+0.19(+1.96%)
Aug 11, 2020
9.730
9.930
9.660
9.700
39,855
+0.07(+0.73%)
Aug 10, 2020
9.580
9.680
9.570
9.630
43,374
+0.11(+1.16%)
Aug 07, 2020
9.200
9.550
9.200
9.520
59,700
+0.22(+2.37%)
Aug 06, 2020
9.270
9.360
9.170
9.300
61,541
+0.05(+0.54%)
Aug 05, 2020
9.250
9.360
9.160
9.250
46,125
+0.08(+0.87%)
Aug 04, 2020
9.170
9.310
9.100
9.170
54,362
-0.01(-0.11%)
Aug 03, 2020
9.040
9.268
8.996
9.180
85,362
+0.15(+1.66%)
Jul 31, 2020
9.070
9.070
8.790
9.030
57,500
-0.03(-0.33%)
Jul 30, 2020
8.890
9.200
8.890
9.060
84,976
+0.05(+0.55%)
Jul 29, 2020
8.980
9.300
8.980
9.010
60,973
+0.08(+0.90%)
Jul 28, 2020
8.780
9.130
8.760
8.930
63,318
+0.09(+1.02%)
Jul 27, 2020
8.680
8.920
8.600
8.840
47,126
+0.12(+1.38%)
Jul 24, 2020
8.940
9.010
8.700
8.720
75,100
-0.21(-2.35%)
Jul 23, 2020
9.050
9.180
8.890
8.930
38,319
-0.15(-1.65%)
Jul 22, 2020
9.100
9.220
9.010
9.080
44,493
-0.08(-0.87%)
Jul 21, 2020
8.990
9.200
8.990
9.160
34,741
+0.29(+3.27%)
Jul 20, 2020
9.100
9.100
8.840
8.870
74,777
-0.28(-3.06%)
Jul 17, 2020
9.010
9.390
8.950
9.150
74,000
+0.10(+1.10%)
Jul 16, 2020
8.970
9.110
8.800
9.050
168,070
+0.04(+0.44%)
Jul 15, 2020
8.950
9.250
8.840
9.010
178,145
+0.16(+1.81%)
Jul 14, 2020
8.750
8.900
8.720
8.850
31,185
+0.05(+0.57%)
Jul 13, 2020
8.900
9.235
8.730
8.800
92,192
-0.04(-0.45%)
Jul 10, 2020
8.840
9.010
8.750
8.840
138,900
+0.09(+1.03%)
Jul 09, 2020
9.000
9.128
8.660
8.750
101,223
-0.21(-2.34%)
Jul 08, 2020
9.220
9.340
8.920
8.960
97,762
-0.22(-2.40%)
Jul 07, 2020
9.600
9.750
9.160
9.180
51,506
-0.37(-3.87%)
Jul 06, 2020
9.450
9.560
9.210
9.550
159,571
+0.23(+2.47%)
Jul 02, 2020
9.500
9.550
9.280
9.320
44,200
-0.04(-0.43%)
Jul 01, 2020
9.160
9.410
9.155
9.360
50,897
+0.17(+1.85%)
Jun 30, 2020
9.200
9.320
9.100
9.190
44,556
-0.02(-0.22%)
Jun 29, 2020
8.800
9.330
8.700
9.210
60,327
+0.53(+6.11%)
Jun 26, 2020
9.040
9.090
8.630
8.680
209,700
-0.43(-4.72%)
Jun 25, 2020
9.020
9.220
8.990
9.110
74,017
+0.10(+1.11%)
Jun 24, 2020
9.230
9.330
8.900
9.010
86,825
-0.36(-3.84%)
Jun 23, 2020
9.370
9.600
9.318
9.370
84,014
+0.03(+0.32%)
Jun 22, 2020
9.340
9.470
9.250
9.340
80,199
-0.01(-0.11%)
Jun 19, 2020
9.350
9.580
9.220
9.350
264,800
+0.11(+1.19%)
Jun 18, 2020
9.500
9.610
9.190
9.240
362,034
-0.33(-3.45%)
Jun 17, 2020
9.720
9.720
9.520
9.570
67,328
-0.18(-1.85%)
Jun 16, 2020
10.03
10.05
9.620
9.750
83,110
-0.06(-0.61%)
Jun 15, 2020
9.100
9.830
9.020
9.810
86,749
+0.54(+5.83%)
Jun 12, 2020
9.320
9.340
9.010
9.270
111,600
+0.21(+2.32%)
Jun 11, 2020
9.720
9.740
9.000
9.060
152,988
-0.68(-6.98%)
Jun 10, 2020
10.08
10.11
9.720
9.740
84,884
-0.31(-3.08%)
Jun 09, 2020
10.32
10.38
10.03
10.05
96,094
-0.33(-3.18%)
Jun 08, 2020
10.55
10.76
10.31
10.38
79,178
-0.10(-0.95%)
Jun 05, 2020
10.34
10.77
10.30
10.48
116,800
+0.31(+3.05%)
Jun 04, 2020
10.16
10.32
10.09
10.17
39,641
-0.08(-0.78%)
Jun 03, 2020
10.25
10.47
10.15
10.25
83,433
+0.17(+1.69%)
Jun 02, 2020
10.20
10.24
9.970
10.08
38,185
-0.08(-0.79%)
Jun 01, 2020
10.20
10.38
10.15
10.16
97,203
+0.00(+0.00%)
May 29, 2020
9.940
10.23
9.830
10.16
82,000
+0.18(+1.80%)
May 28, 2020
10.00
10.09
9.870
9.980
108,478
-0.02(-0.20%)
May 27, 2020
10.00
10.04
9.790
10.00
97,048
+0.02(+0.20%)
May 26, 2020
10.22
10.22
9.920
9.980
118,296
-0.02(-0.20%)
May 22, 2020
9.820
10.00
9.710
10.00
32,300
+0.19(+1.94%)
May 21, 2020
9.920
10.02
9.650
9.810
48,715
-0.15(-1.51%)
May 20, 2020
9.840
10.07
9.770
9.960
55,946
+0.24(+2.47%)
May 19, 2020
9.810
9.920
9.680
9.720
55,152
-0.17(-1.72%)
May 18, 2020
10.00
10.36
9.780
9.890
159,313
+0.13(+1.33%)
May 15, 2020
9.730
9.810
9.460
9.760
44,500
+0.07(+0.72%)
May 14, 2020
9.500
9.720
9.070
9.690
79,643
+0.01(+0.10%)
May 13, 2020
9.750
9.920
9.530
9.680
102,842
-0.10(-1.02%)
May 12, 2020
9.600
9.860
9.500
9.780
91,903
+0.17(+1.77%)
May 11, 2020
9.920
9.940
9.610
9.610
93,188
-0.43(-4.28%)
May 08, 2020
10.18
10.20
9.870
10.04
103,600
+0.00(+0.00%)
May 07, 2020
10.07
10.17
9.940
10.04
62,630
+0.11(+1.11%)
May 06, 2020
10.07
10.24
9.850
9.930
57,430
-0.16(-1.59%)
May 05, 2020
10.01
10.49
9.949
10.09
320,644
+0.26(+2.64%)
May 04, 2020
9.810
9.980
9.560
9.830
64,037
-0.01(-0.10%)
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.