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
Commercial Vehicle G
(NQ:
CVGI
)
5.420
+0.060 (+1.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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, 2020
2.800
2.800
2.160
2.420
471,429
-0.24(-9.02%)
Apr 29, 2020
2.100
2.740
2.100
2.660
529,657
+0.62(+30.39%)
Apr 28, 2020
2.090
2.140
1.950
2.040
298,562
+0.11(+5.70%)
Apr 27, 2020
1.590
1.950
1.570
1.930
449,068
+0.37(+23.72%)
Apr 24, 2020
1.560
1.633
1.490
1.560
244,300
+0.05(+3.31%)
Apr 23, 2020
1.330
1.520
1.240
1.510
570,944
+0.23(+17.97%)
Apr 22, 2020
1.400
1.470
1.280
1.280
491,236
-0.09(-6.57%)
Apr 21, 2020
1.370
1.420
1.330
1.370
432,037
-0.04(-2.84%)
Apr 20, 2020
1.400
1.480
1.310
1.410
462,672
+0.02(+1.44%)
Apr 17, 2020
1.410
1.490
1.340
1.390
374,800
+0.03(+2.21%)
Apr 16, 2020
1.400
1.453
1.260
1.360
367,791
-0.05(-3.55%)
Apr 15, 2020
1.420
1.440
1.330
1.410
303,949
-0.07(-4.73%)
Apr 14, 2020
1.650
1.680
1.430
1.480
499,074
-0.14(-8.64%)
Apr 13, 2020
1.660
1.660
1.510
1.620
358,452
-0.04(-2.41%)
Apr 09, 2020
1.650
1.830
1.560
1.660
336,800
+0.07(+4.40%)
Apr 08, 2020
1.440
1.660
1.370
1.590
495,285
+0.21(+15.22%)
Apr 07, 2020
1.570
1.620
1.370
1.380
323,270
-0.09(-6.12%)
Apr 06, 2020
1.420
1.540
1.390
1.470
190,095
+0.15(+11.36%)
Apr 03, 2020
1.350
1.350
1.240
1.320
328,300
-0.06(-4.35%)
Apr 02, 2020
1.460
1.550
1.330
1.380
297,017
-0.11(-7.38%)
Apr 01, 2020
1.470
1.522
1.400
1.490
361,189
-0.02(-1.32%)
Mar 31, 2020
1.500
1.600
1.480
1.510
304,841
+0.00(+0.00%)
Mar 30, 2020
1.590
1.612
1.450
1.510
353,992
-0.06(-3.82%)
Mar 27, 2020
1.950
1.980
1.560
1.570
297,000
-0.45(-22.28%)
Mar 26, 2020
2.030
2.490
1.890
2.020
806,834
+0.19(+10.38%)
Mar 25, 2020
1.510
1.910
1.395
1.830
570,445
+0.43(+30.71%)
Mar 24, 2020
1.750
1.860
1.380
1.400
454,233
-0.19(-11.95%)
Mar 23, 2020
1.790
1.790
1.550
1.590
266,955
-0.20(-11.17%)
Mar 20, 2020
1.960
2.090
1.680
1.790
541,800
-0.16(-8.21%)
Mar 19, 2020
1.580
2.040
1.480
1.950
391,888
+0.39(+25.00%)
Mar 18, 2020
2.150
2.330
1.530
1.560
356,635
-0.74(-32.17%)
Mar 17, 2020
2.470
2.552
1.960
2.300
483,255
-0.22(-8.73%)
Mar 16, 2020
2.830
3.000
2.500
2.520
359,831
-0.50(-16.56%)
Mar 13, 2020
3.200
3.200
2.930
3.020
288,000
+0.03(+1.00%)
Mar 12, 2020
2.790
3.231
2.710
2.990
459,530
-0.03(-0.99%)
Mar 11, 2020
3.230
3.270
2.960
3.020
314,000
-0.33(-9.85%)
Mar 10, 2020
3.380
3.440
3.180
3.350
263,957
+0.12(+3.72%)
Mar 09, 2020
3.300
3.440
3.200
3.230
176,921
-0.37(-10.28%)
Mar 06, 2020
3.700
3.830
3.570
3.600
111,200
-0.12(-3.23%)
Mar 05, 2020
4.010
4.010
3.640
3.720
274,000
-0.39(-9.49%)
Mar 04, 2020
4.120
4.140
3.910
4.110
167,468
+0.04(+0.98%)
Mar 03, 2020
4.110
4.220
3.870
4.070
224,757
-0.04(-0.97%)
Mar 02, 2020
4.370
4.415
4.060
4.110
155,308
-0.25(-5.73%)
Feb 28, 2020
4.100
4.550
4.030
4.360
451,100
+0.19(+4.56%)
Feb 27, 2020
4.340
4.440
4.160
4.170
234,448
-0.30(-6.71%)
Feb 26, 2020
4.520
4.600
4.440
4.470
96,147
-0.05(-1.11%)
Feb 25, 2020
4.690
4.720
4.420
4.520
260,460
-0.19(-4.03%)
Feb 24, 2020
4.890
4.890
4.610
4.710
207,764
-0.25(-5.04%)
Feb 21, 2020
4.820
4.990
4.795
4.960
142,700
+0.17(+3.55%)
Feb 20, 2020
4.730
4.840
4.680
4.790
189,620
+0.09(+1.91%)
Feb 19, 2020
4.790
4.800
4.680
4.700
169,031
-0.09(-1.88%)
Feb 18, 2020
4.810
4.920
4.681
4.790
115,611
-0.02(-0.42%)
Feb 14, 2020
4.820
4.877
4.760
4.810
88,500
-0.02(-0.41%)
Feb 13, 2020
5.070
5.085
4.830
4.830
87,891
-0.24(-4.73%)
Feb 12, 2020
5.020
5.130
5.000
5.070
94,912
+0.07(+1.30%)
Feb 11, 2020
4.880
5.060
4.850
5.005
122,903
+0.16(+3.20%)
Feb 10, 2020
4.930
4.980
4.810
4.850
122,008
-0.08(-1.62%)
Feb 07, 2020
5.150
5.150
4.930
4.930
107,500
-0.27(-5.19%)
Feb 06, 2020
5.210
5.230
5.070
5.200
134,193
+0.04(+0.78%)
Feb 05, 2020
5.040
5.220
5.000
5.160
217,733
+0.18(+3.61%)
Feb 04, 2020
4.940
5.110
4.900
4.980
236,009
+0.12(+2.47%)
Feb 03, 2020
5.040
5.040
4.850
4.860
168,241
-0.13(-2.61%)
Jan 31, 2020
5.170
5.191
4.960
4.990
194,300
-0.21(-4.04%)
Jan 30, 2020
5.150
5.240
5.050
5.200
115,161
-0.01(-0.19%)
Jan 29, 2020
5.340
5.400
5.190
5.210
145,605
-0.11(-2.07%)
Jan 28, 2020
5.330
5.410
5.215
5.320
173,699
+0.04(+0.76%)
Jan 27, 2020
5.440
5.440
5.280
5.280
227,218
-0.21(-3.83%)
Jan 24, 2020
5.630
5.685
5.410
5.490
266,000
-0.13(-2.40%)
Jan 23, 2020
5.700
5.700
5.520
5.625
264,726
-0.12(-2.17%)
Jan 22, 2020
5.930
5.947
5.690
5.750
190,276
-0.19(-3.20%)
Jan 21, 2020
6.050
6.050
5.880
5.940
119,922
-0.13(-2.14%)
Jan 17, 2020
6.120
6.150
6.000
6.070
183,100
+0.01(+0.17%)
Jan 16, 2020
5.970
6.135
5.939
6.060
177,889
+0.14(+2.36%)
Jan 15, 2020
5.950
6.090
5.890
5.920
185,010
-0.04(-0.67%)
Jan 14, 2020
6.000
6.060
5.940
5.960
199,194
-0.04(-0.67%)
Jan 13, 2020
6.010
6.140
5.960
6.000
165,425
+0.00(+0.00%)
Jan 10, 2020
6.000
6.180
5.960
6.000
301,400
+0.00(+0.00%)
Jan 09, 2020
6.160
6.270
5.980
6.000
133,788
-0.16(-2.60%)
Jan 08, 2020
6.080
6.300
6.000
6.160
215,814
+0.09(+1.48%)
Jan 07, 2020
6.070
6.210
6.000
6.070
209,734
-0.02(-0.33%)
Jan 06, 2020
6.210
6.210
6.000
6.090
145,512
-0.15(-2.40%)
Jan 03, 2020
6.340
6.360
6.220
6.240
110,900
-0.15(-2.35%)
Jan 02, 2020
6.400
6.540
6.250
6.390
254,379
+0.04(+0.63%)
Dec 31, 2019
6.270
6.460
6.250
6.350
147,500
+0.04(+0.63%)
Dec 30, 2019
6.300
6.410
6.240
6.310
132,313
+0.02(+0.32%)
Dec 27, 2019
6.390
6.450
6.220
6.290
235,900
-0.10(-1.56%)
Dec 26, 2019
6.400
6.580
6.330
6.390
144,818
+0.01(+0.16%)
Dec 24, 2019
6.220
6.430
6.200
6.380
76,300
+0.18(+2.90%)
Dec 23, 2019
6.320
6.390
6.160
6.200
199,594
-0.11(-1.74%)
Dec 20, 2019
6.450
6.500
6.290
6.310
360,700
-0.21(-3.22%)
Dec 19, 2019
6.680
6.750
6.440
6.520
286,253
-0.15(-2.25%)
Dec 18, 2019
6.770
6.780
6.480
6.670
437,370
-0.10(-1.48%)
Dec 17, 2019
6.860
6.950
6.680
6.770
279,066
-0.11(-1.60%)
Dec 16, 2019
7.140
7.191
6.840
6.880
118,000
-0.21(-2.96%)
Dec 13, 2019
7.410
7.410
7.050
7.090
159,700
-0.32(-4.32%)
Dec 12, 2019
7.160
7.500
7.150
7.410
170,124
+0.25(+3.49%)
Dec 11, 2019
7.040
7.200
7.010
7.160
98,667
+0.12(+1.70%)
Dec 10, 2019
6.890
7.050
6.880
7.040
140,633
+0.08(+1.15%)
Dec 09, 2019
6.840
7.000
6.840
6.960
129,003
+0.11(+1.61%)
Dec 06, 2019
7.000
7.090
6.770
6.850
177,700
-0.10(-1.44%)
Dec 05, 2019
7.030
7.050
6.910
6.950
126,453
-0.06(-0.86%)
Dec 04, 2019
7.060
7.210
6.980
7.010
169,640
-0.02(-0.28%)
Dec 03, 2019
6.950
7.130
6.807
7.030
206,371
-0.02(-0.28%)
Dec 02, 2019
7.150
7.300
7.040
7.050
95,310
-0.09(-1.26%)
Nov 29, 2019
7.150
7.230
7.030
7.140
62,400
-0.01(-0.14%)
Nov 27, 2019
7.290
7.340
7.120
7.150
135,000
-0.09(-1.24%)
Nov 26, 2019
7.240
7.320
7.160
7.240
124,837
+0.00(+0.00%)
Nov 25, 2019
7.100
7.260
7.020
7.240
168,404
+0.12(+1.69%)
Nov 22, 2019
7.020
7.130
7.020
7.120
116,500
+0.06(+0.85%)
Nov 21, 2019
6.920
7.155
6.810
7.060
252,045
+0.17(+2.47%)
Nov 20, 2019
6.970
7.080
6.840
6.890
160,377
-0.16(-2.27%)
Nov 19, 2019
6.960
7.070
6.910
7.050
170,686
+0.08(+1.15%)
Nov 18, 2019
6.840
7.090
6.840
6.970
220,270
+0.05(+0.72%)
Nov 15, 2019
7.090
7.090
6.870
6.920
169,400
-0.07(-1.00%)
Nov 14, 2019
6.850
7.150
6.850
6.990
192,082
+0.06(+0.87%)
Nov 13, 2019
6.920
7.010
6.870
6.930
225,401
-0.07(-1.00%)
Nov 12, 2019
7.110
7.240
6.940
7.000
160,439
-0.17(-2.37%)
Nov 11, 2019
7.410
7.710
7.120
7.170
170,333
-0.29(-3.89%)
Nov 08, 2019
7.180
7.510
7.130
7.460
307,100
+0.26(+3.61%)
Nov 07, 2019
7.050
7.260
6.860
7.200
392,841
-0.32(-4.26%)
Nov 06, 2019
7.560
7.580
7.380
7.520
150,923
-0.03(-0.40%)
Nov 05, 2019
7.460
7.600
7.430
7.550
324,413
+0.00(+0.00%)
Nov 04, 2019
7.560
7.620
7.450
7.550
118,235
+0.12(+1.62%)
Nov 01, 2019
7.330
7.480
7.290
7.430
109,800
+0.14(+1.92%)
Oct 31, 2019
7.530
7.530
7.110
7.290
115,277
-0.26(-3.44%)
Oct 30, 2019
7.600
7.600
7.400
7.550
127,037
-0.06(-0.79%)
Oct 29, 2019
7.710
7.750
7.530
7.610
116,825
-0.12(-1.55%)
Oct 28, 2019
7.780
7.840
7.710
7.730
83,350
-0.01(-0.13%)
Oct 25, 2019
7.680
7.830
7.590
7.740
91,300
+0.05(+0.65%)
Oct 24, 2019
7.780
7.840
7.650
7.690
68,203
-0.10(-1.28%)
Oct 23, 2019
7.760
7.860
7.600
7.790
201,985
+0.08(+1.04%)
Oct 22, 2019
7.620
7.790
7.470
7.710
148,083
+0.06(+0.78%)
Oct 21, 2019
7.600
7.790
7.550
7.650
134,913
+0.13(+1.73%)
Oct 18, 2019
7.440
7.550
7.430
7.520
161,800
+0.05(+0.67%)
Oct 17, 2019
7.400
7.500
7.380
7.470
155,082
+0.12(+1.63%)
Oct 16, 2019
7.360
7.510
7.330
7.350
141,694
-0.03(-0.41%)
Oct 15, 2019
7.330
7.510
7.200
7.380
187,806
+0.07(+0.96%)
Oct 14, 2019
7.250
7.380
7.160
7.310
145,320
+0.08(+1.18%)
Oct 11, 2019
7.100
7.410
7.100
7.225
341,200
+0.18(+2.63%)
Oct 10, 2019
7.120
7.239
6.950
7.040
200,039
+0.00(+0.00%)
Oct 09, 2019
7.090
7.110
7.020
7.040
217,806
+0.02(+0.28%)
Oct 08, 2019
7.160
7.180
6.920
7.020
131,550
-0.21(-2.90%)
Oct 07, 2019
7.030
7.370
7.030
7.230
361,918
+0.12(+1.69%)
Oct 04, 2019
6.860
7.160
6.830
7.110
288,600
+0.25(+3.72%)
Oct 03, 2019
6.760
6.940
6.585
6.855
192,176
+0.02(+0.22%)
Oct 02, 2019
6.880
6.900
6.630
6.840
135,028
-0.14(-2.01%)
Oct 01, 2019
7.270
7.480
6.900
6.980
190,329
-0.23(-3.19%)
Sep 30, 2019
7.220
7.310
7.122
7.210
195,983
+0.02(+0.28%)
Sep 27, 2019
7.170
7.290
7.120
7.190
120,100
+0.02(+0.28%)
Sep 26, 2019
7.360
7.380
7.150
7.170
166,413
-0.24(-3.24%)
Sep 25, 2019
7.350
7.540
7.200
7.410
184,679
+0.02(+0.27%)
Sep 24, 2019
7.610
7.720
7.375
7.390
254,528
-0.26(-3.40%)
Sep 23, 2019
7.540
7.800
7.540
7.650
247,396
+0.00(+0.00%)
Sep 20, 2019
7.840
7.860
7.650
7.650
396,300
-0.19(-2.42%)
Sep 19, 2019
7.400
8.020
7.310
7.840
642,374
+0.56(+7.69%)
Sep 18, 2019
7.200
7.310
7.050
7.280
500,368
+0.09(+1.25%)
Sep 17, 2019
7.090
7.260
6.920
7.190
242,405
+0.06(+0.84%)
Sep 16, 2019
7.040
7.160
7.000
7.130
217,995
+0.01(+0.14%)
Sep 13, 2019
7.090
7.350
7.060
7.120
440,600
+0.12(+1.71%)
Sep 12, 2019
7.000
7.110
6.800
7.000
270,434
-0.05(-0.71%)
Sep 11, 2019
6.830
7.100
6.670
7.050
340,616
+0.25(+3.68%)
Sep 10, 2019
6.510
6.830
6.420
6.800
170,345
+0.28(+4.29%)
Sep 09, 2019
6.130
6.580
6.130
6.520
198,253
+0.38(+6.19%)
Sep 06, 2019
6.180
6.270
6.090
6.140
196,000
+0.02(+0.33%)
Sep 05, 2019
6.130
6.310
6.000
6.120
348,663
+0.08(+1.32%)
Sep 04, 2019
5.900
6.225
5.800
6.040
489,199
+0.25(+4.32%)
Sep 03, 2019
6.250
6.320
5.715
5.790
342,236
-0.56(-8.82%)
Aug 30, 2019
6.990
6.990
6.300
6.350
273,700
-0.57(-8.24%)
Aug 29, 2019
6.420
7.020
6.270
6.920
773,296
+0.73(+11.79%)
Aug 28, 2019
5.980
6.350
5.920
6.190
390,480
+0.18(+3.00%)
Aug 27, 2019
6.250
6.250
6.000
6.010
291,688
-0.20(-3.22%)
Aug 26, 2019
6.240
6.280
6.140
6.210
166,242
+0.05(+0.81%)
Aug 23, 2019
6.650
6.650
6.100
6.160
351,900
-0.50(-7.51%)
Aug 22, 2019
6.730
6.820
6.590
6.660
414,851
-0.04(-0.60%)
Aug 21, 2019
6.950
6.950
6.570
6.700
382,803
-0.25(-3.60%)
Aug 20, 2019
7.160
7.180
6.930
6.950
377,280
-0.22(-3.07%)
Aug 19, 2019
7.350
7.350
6.880
7.170
288,332
-0.09(-1.24%)
Aug 16, 2019
7.270
7.440
7.110
7.260
296,900
+0.02(+0.28%)
Aug 15, 2019
7.130
7.380
7.040
7.240
553,226
+0.13(+1.83%)
Aug 14, 2019
7.130
7.240
6.840
7.110
375,723
-0.15(-2.07%)
Aug 13, 2019
7.200
7.355
7.090
7.260
279,710
+0.05(+0.69%)
Aug 12, 2019
7.280
7.390
6.940
7.210
194,724
-0.14(-1.90%)
Aug 09, 2019
7.680
7.850
7.010
7.350
483,800
-0.64(-8.01%)
Aug 08, 2019
7.930
8.090
7.830
7.990
160,361
+0.06(+0.76%)
Aug 07, 2019
7.880
7.960
7.730
7.930
262,836
+0.00(+0.00%)
Aug 06, 2019
7.900
7.990
7.600
7.930
266,036
+0.05(+0.63%)
Aug 05, 2019
7.500
7.910
7.260
7.880
705,402
+0.19(+2.47%)
Aug 02, 2019
7.760
7.760
7.510
7.690
185,300
-0.12(-1.54%)
Aug 01, 2019
8.110
8.200
7.760
7.810
300,980
-0.31(-3.82%)
Jul 31, 2019
8.150
8.400
8.000
8.120
178,792
+0.00(+0.00%)
Jul 30, 2019
8.250
8.250
8.020
8.120
227,408
-0.20(-2.40%)
Jul 29, 2019
8.250
8.330
8.120
8.320
120,556
+0.08(+0.97%)
Jul 26, 2019
8.120
8.300
8.104
8.240
128,500
+0.10(+1.23%)
Jul 25, 2019
8.400
8.400
8.060
8.140
128,802
-0.27(-3.21%)
Jul 24, 2019
8.020
8.430
8.020
8.410
219,293
+0.41(+5.13%)
Jul 23, 2019
7.740
8.030
7.715
8.000
172,521
+0.28(+3.63%)
Jul 22, 2019
7.720
7.800
7.660
7.720
121,112
+0.06(+0.78%)
Jul 19, 2019
7.540
7.730
7.540
7.660
100,100
+0.10(+1.32%)
Jul 18, 2019
7.620
7.700
7.530
7.560
417,011
-0.09(-1.18%)
Jul 17, 2019
7.700
7.720
7.590
7.650
110,697
-0.09(-1.16%)
Jul 16, 2019
7.560
7.790
7.560
7.740
164,049
+0.16(+2.11%)
Jul 15, 2019
7.600
7.650
7.530
7.580
183,821
-0.04(-0.52%)
Jul 12, 2019
7.650
7.770
7.530
7.620
187,000
+0.01(+0.13%)
Jul 11, 2019
7.650
7.710
7.470
7.610
174,358
-0.01(-0.13%)
Jul 10, 2019
7.700
7.780
7.530
7.620
192,207
-0.03(-0.39%)
Jul 09, 2019
7.590
7.690
7.500
7.650
435,002
+0.02(+0.26%)
Jul 08, 2019
7.790
7.820
7.600
7.630
207,753
-0.22(-2.80%)
Jul 05, 2019
7.750
7.910
7.630
7.850
292,200
+0.02(+0.26%)
Jul 03, 2019
7.770
7.890
7.670
7.830
111,300
+0.08(+1.03%)
Jul 02, 2019
7.880
7.900
7.650
7.750
125,794
-0.15(-1.90%)
Jul 01, 2019
8.200
8.260
7.800
7.900
239,352
-0.12(-1.50%)
Jun 28, 2019
7.870
8.070
7.710
8.020
1,574,800
+0.21(+2.69%)
Jun 27, 2019
7.420
7.810
7.360
7.810
329,849
+0.40(+5.40%)
Jun 26, 2019
7.180
7.440
7.180
7.410
426,888
+0.30(+4.22%)
Jun 25, 2019
7.020
7.140
6.990
7.110
360,586
+0.00(+0.00%)
Jun 24, 2019
7.150
7.220
6.990
7.110
199,801
-0.03(-0.42%)
Jun 21, 2019
7.140
7.180
7.000
7.140
220,500
-0.04(-0.56%)
Jun 20, 2019
7.430
7.520
7.150
7.180
278,967
-0.12(-1.64%)
Jun 19, 2019
7.450
7.470
7.220
7.300
331,893
-0.10(-1.35%)
Jun 18, 2019
7.350
7.485
7.030
7.400
365,257
+0.39(+5.56%)
Jun 17, 2019
7.010
7.060
6.840
7.010
275,138
+0.00(+0.00%)
Jun 14, 2019
7.010
7.050
6.860
7.010
220,800
-0.01(-0.14%)
Jun 13, 2019
6.850
7.070
6.850
7.020
270,821
+0.19(+2.78%)
Jun 12, 2019
6.560
6.915
6.540
6.830
422,170
+0.23(+3.48%)
Jun 11, 2019
6.410
6.650
6.410
6.600
191,524
+0.19(+2.96%)
Jun 10, 2019
6.480
6.611
6.370
6.410
201,246
-0.10(-1.54%)
Jun 07, 2019
6.450
6.540
6.420
6.510
141,000
+0.08(+1.24%)
Jun 06, 2019
6.580
6.580
6.290
6.430
400,221
-0.14(-2.13%)
Jun 05, 2019
6.730
6.860
6.500
6.570
205,212
-0.16(-2.38%)
Jun 04, 2019
6.500
6.740
6.400
6.730
296,465
+0.32(+4.99%)
Jun 03, 2019
6.250
6.440
6.250
6.410
327,304
+0.20(+3.22%)
May 31, 2019
6.430
6.430
6.090
6.210
221,700
-0.33(-5.05%)
May 30, 2019
6.520
6.620
6.480
6.540
182,939
+0.03(+0.46%)
May 29, 2019
6.650
6.720
6.440
6.510
371,987
-0.23(-3.41%)
May 28, 2019
6.790
6.890
6.590
6.740
346,762
-0.09(-1.32%)
May 24, 2019
6.940
6.940
6.780
6.830
496,200
-0.04(-0.58%)
May 23, 2019
6.990
6.990
6.800
6.870
211,866
-0.21(-2.97%)
May 22, 2019
7.060
7.180
7.060
7.080
229,159
-0.01(-0.14%)
May 21, 2019
6.990
7.100
6.920
7.090
331,698
+0.15(+2.16%)
May 20, 2019
7.090
7.140
6.820
6.940
186,643
-0.22(-3.07%)
May 17, 2019
7.490
7.560
7.130
7.160
171,600
-0.42(-5.54%)
May 16, 2019
7.510
7.630
7.400
7.580
226,232
+0.08(+1.07%)
May 15, 2019
7.290
7.520
7.160
7.500
261,630
+0.16(+2.18%)
May 14, 2019
7.460
7.540
7.250
7.340
679,043
-0.12(-1.61%)
May 13, 2019
7.440
7.580
7.260
7.460
319,011
-0.17(-2.23%)
May 10, 2019
7.650
7.725
7.450
7.630
427,600
-0.06(-0.78%)
May 09, 2019
7.960
7.972
7.540
7.690
770,098
-0.31(-3.87%)
May 08, 2019
8.550
8.600
7.990
8.000
398,598
-0.50(-5.88%)
May 07, 2019
8.950
8.950
8.340
8.500
393,811
-0.48(-5.35%)
May 06, 2019
8.840
9.040
8.790
8.980
207,268
-0.11(-1.21%)
May 03, 2019
8.920
9.110
8.900
9.090
250,300
+0.17(+1.91%)
May 02, 2019
8.910
9.010
8.841
8.920
146,711
-0.01(-0.11%)
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.