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
Broadwind Energy Inc
(NQ:
BWEN
)
4.420
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 29, 2022
1.790
1.870
1.790
1.810
40,968
+0.02(+1.12%)
Apr 28, 2022
1.700
1.840
1.652
1.790
76,737
+0.10(+5.92%)
Apr 27, 2022
1.700
1.730
1.660
1.690
53,956
+0.02(+1.20%)
Apr 26, 2022
1.750
1.765
1.650
1.670
58,921
-0.10(-5.65%)
Apr 25, 2022
1.770
1.800
1.730
1.770
65,453
-0.06(-3.28%)
Apr 22, 2022
1.780
1.850
1.770
1.830
60,252
+0.02(+1.10%)
Apr 21, 2022
1.910
1.930
1.750
1.810
183,914
-0.10(-5.24%)
Apr 20, 2022
1.940
2.020
1.860
1.910
133,284
-0.09(-4.50%)
Apr 19, 2022
1.980
2.030
1.930
2.000
44,685
+0.06(+3.09%)
Apr 18, 2022
1.990
2.050
1.930
1.940
94,459
-0.09(-4.43%)
Apr 14, 2022
2.090
2.130
2.000
2.030
99,756
-0.04(-1.93%)
Apr 13, 2022
1.960
2.100
1.930
2.070
69,895
+0.11(+5.61%)
Apr 12, 2022
2.070
2.100
1.930
1.960
90,812
-0.13(-6.22%)
Apr 11, 2022
1.920
2.360
1.900
2.090
275,091
+0.13(+6.63%)
Apr 08, 2022
2.020
2.040
1.930
1.960
61,695
-0.07(-3.45%)
Apr 07, 2022
2.000
2.070
1.962
2.030
63,687
+0.03(+1.50%)
Apr 06, 2022
2.100
2.110
1.930
2.000
179,003
-0.12(-5.66%)
Apr 05, 2022
2.190
2.240
2.110
2.120
88,781
-0.05(-2.30%)
Apr 04, 2022
2.120
2.240
2.095
2.170
201,948
+0.06(+2.84%)
Apr 01, 2022
2.210
2.210
2.110
2.110
41,059
-0.06(-2.76%)
Mar 31, 2022
2.310
2.339
2.170
2.170
123,346
-0.13(-5.65%)
Mar 30, 2022
2.340
2.395
2.270
2.300
74,541
-0.06(-2.54%)
Mar 29, 2022
2.220
2.429
2.210
2.360
105,669
+0.09(+3.96%)
Mar 28, 2022
2.320
2.350
2.220
2.270
104,846
-0.02(-0.87%)
Mar 25, 2022
2.200
2.400
2.150
2.290
246,879
+0.07(+3.15%)
Mar 24, 2022
2.160
2.240
2.150
2.220
56,123
+0.08(+3.74%)
Mar 23, 2022
2.180
2.260
2.130
2.140
89,441
-0.07(-3.17%)
Mar 22, 2022
2.170
2.270
2.160
2.210
98,986
+0.06(+2.79%)
Mar 21, 2022
2.210
2.251
2.080
2.150
95,969
-0.10(-4.44%)
Mar 18, 2022
2.070
2.250
2.070
2.250
132,862
+0.15(+7.14%)
Mar 17, 2022
2.060
2.140
2.031
2.100
71,194
+0.02(+0.96%)
Mar 16, 2022
2.040
2.120
2.020
2.080
92,756
+0.06(+2.97%)
Mar 15, 2022
1.930
2.040
1.900
2.020
154,498
+0.11(+5.76%)
Mar 14, 2022
2.100
2.120
1.880
1.910
184,264
-0.17(-8.17%)
Mar 11, 2022
2.280
2.280
2.070
2.080
121,958
-0.17(-7.56%)
Mar 10, 2022
2.260
2.270
2.130
2.250
216,331
-0.08(-3.43%)
Mar 09, 2022
2.370
2.461
2.250
2.330
305,344
+0.01(+0.43%)
Mar 08, 2022
2.030
2.550
2.030
2.320
1,788,936
+0.30(+14.85%)
Mar 07, 2022
1.880
2.080
1.880
2.020
812,507
+0.15(+8.02%)
Mar 04, 2022
1.970
2.000
1.850
1.870
178,909
-0.15(-7.43%)
Mar 03, 2022
2.180
2.191
2.000
2.020
155,192
-0.20(-9.01%)
Mar 02, 2022
2.100
2.250
2.000
2.220
305,755
-0.05(-2.20%)
Mar 01, 2022
2.250
2.500
2.220
2.270
655,738
+0.10(+4.61%)
Feb 28, 2022
2.010
2.240
1.970
2.170
399,445
+0.15(+7.43%)
Feb 25, 2022
1.880
2.050
1.872
2.020
220,601
+0.14(+7.16%)
Feb 24, 2022
1.600
1.890
1.540
1.885
467,987
+0.15(+8.33%)
Feb 23, 2022
1.760
1.820
1.720
1.740
166,433
-0.02(-1.14%)
Feb 22, 2022
1.860
1.890
1.750
1.760
150,154
-0.08(-4.35%)
Feb 18, 2022
1.840
0
-0.04(-2.13%)
Feb 17, 2022
1.900
1.927
1.850
1.880
77,154
-0.06(-3.09%)
Feb 16, 2022
1.910
1.950
1.850
1.940
67,787
+0.02(+1.04%)
Feb 15, 2022
1.790
1.920
1.780
1.920
165,275
+0.19(+10.98%)
Feb 14, 2022
1.730
1.811
1.730
1.730
89,510
-0.01(-0.57%)
Feb 11, 2022
1.860
1.880
1.720
1.740
209,831
-0.11(-5.95%)
Feb 10, 2022
1.860
1.970
1.780
1.850
313,111
-0.09(-4.64%)
Feb 09, 2022
1.910
1.990
1.820
1.940
676,775
+0.09(+4.86%)
Feb 08, 2022
1.790
1.970
1.700
1.850
3,885,428
+0.14(+8.19%)
Feb 07, 2022
1.690
1.740
1.660
1.710
118,949
+0.04(+2.40%)
Feb 04, 2022
1.660
1.710
1.620
1.670
134,255
-0.01(-0.60%)
Feb 03, 2022
1.700
1.680
84,028
-0.03(-1.75%)
Feb 02, 2022
1.890
1.890
1.681
1.710
237,576
-0.14(-7.57%)
Feb 01, 2022
1.820
1.890
1.740
1.850
208,111
+0.08(+4.52%)
Jan 31, 2022
1.650
1.770
501,678
+0.13(+7.93%)
Jan 28, 2022
1.580
1.640
1.520
1.640
108,740
+0.06(+3.80%)
Jan 27, 2022
1.710
1.710
1.550
1.580
138,293
-0.10(-5.95%)
Jan 26, 2022
1.710
1.790
1.650
1.680
88,874
+0.00(+0.00%)
Jan 25, 2022
1.610
1.710
1.580
1.680
176,421
+0.01(+0.60%)
Jan 24, 2022
1.670
1.700
1.550
1.670
353,787
-0.04(-2.34%)
Jan 21, 2022
1.800
1.840
1.700
1.710
200,607
-0.14(-7.57%)
Jan 20, 2022
1.850
1.940
1.810
1.850
122,184
+0.04(+2.21%)
Jan 19, 2022
1.940
1.959
1.780
1.810
192,239
-0.08(-4.23%)
Jan 18, 2022
1.870
1.970
1.860
1.890
291,549
+0.04(+2.16%)
Jan 14, 2022
1.850
0
+0.06(+3.35%)
Jan 13, 2022
1.750
1.830
1.750
1.790
112,187
+0.00(+0.00%)
Jan 12, 2022
1.800
1.880
1.760
1.790
148,799
-0.01(-0.56%)
Jan 11, 2022
1.780
1.810
1.735
1.800
124,460
+0.03(+1.69%)
Jan 10, 2022
1.760
1.790
1.720
1.770
172,202
-0.02(-1.12%)
Jan 07, 2022
1.870
1.920
1.780
1.790
190,109
-0.10(-5.29%)
Jan 06, 2022
1.910
1.920
1.820
1.890
152,122
+0.01(+0.53%)
Jan 05, 2022
2.060
2.085
1.870
1.880
180,116
-0.19(-9.18%)
Jan 04, 2022
2.050
2.120
1.950
2.070
199,674
+0.05(+2.48%)
Jan 03, 2022
1.910
2.060
1.900
2.020
214,389
+0.14(+7.45%)
Dec 31, 2021
1.910
1.980
1.880
1.880
312,595
-0.06(-3.09%)
Dec 30, 2021
1.880
2.000
1.880
1.940
271,123
+0.06(+3.19%)
Dec 29, 2021
1.990
1.990
1.880
1.880
303,525
-0.09(-4.57%)
Dec 28, 2021
2.000
2.030
1.930
1.970
267,645
-0.05(-2.48%)
Dec 27, 2021
2.050
2.070
2.006
2.020
147,878
-0.03(-1.46%)
Dec 23, 2021
2.030
2.100
2.020
2.050
111,865
+0.01(+0.49%)
Dec 22, 2021
2.080
2.090
2.010
2.040
106,867
-0.02(-0.97%)
Dec 21, 2021
2.040
2.070
1.980
2.060
167,321
+0.10(+5.10%)
Dec 20, 2021
1.970
1.990
1.900
1.960
224,227
-0.10(-4.85%)
Dec 17, 2021
1.980
2.098
1.930
2.060
111,656
+0.05(+2.49%)
Dec 16, 2021
2.120
2.143
1.960
2.010
187,204
-0.07(-3.37%)
Dec 15, 2021
2.070
2.120
1.960
2.080
257,556
+0.01(+0.48%)
Dec 14, 2021
2.120
2.160
2.030
2.070
136,282
-0.06(-2.82%)
Dec 13, 2021
2.160
2.190
2.100
2.130
201,520
-0.06(-2.74%)
Dec 10, 2021
2.220
2.300
2.100
2.190
163,187
-0.02(-0.90%)
Dec 09, 2021
2.270
2.370
2.200
2.210
194,164
-0.11(-4.74%)
Dec 08, 2021
2.310
2.390
2.248
2.320
187,185
+0.02(+0.87%)
Dec 07, 2021
2.290
2.380
2.290
2.300
172,596
+0.07(+3.14%)
Dec 06, 2021
2.150
2.260
2.050
2.230
358,576
+0.13(+6.19%)
Dec 03, 2021
2.280
2.280
2.080
2.100
292,822
-0.16(-7.08%)
Dec 02, 2021
2.220
2.300
2.160
2.260
351,460
+0.06(+2.73%)
Dec 01, 2021
2.490
2.490
2.200
2.200
540,132
-0.22(-9.09%)
Nov 30, 2021
2.420
2.500
2.420
2.420
347,358
-0.06(-2.42%)
Nov 29, 2021
2.620
2.620
2.450
2.480
219,333
-0.10(-3.88%)
Nov 26, 2021
2.420
2.590
2.411
2.580
186,217
-0.02(-0.77%)
Nov 24, 2021
2.540
2.670
2.470
2.600
260,813
+0.09(+3.59%)
Nov 23, 2021
2.570
2.783
2.510
2.510
549,405
-0.24(-8.73%)
Nov 22, 2021
2.730
2.840
2.640
2.750
386,719
-0.01(-0.36%)
Nov 19, 2021
2.650
2.870
2.580
2.760
421,024
+0.10(+3.76%)
Nov 18, 2021
2.900
2.690
2.660
2.660
940,772
-0.23(-7.96%)
Nov 17, 2021
3.080
3.090
2.840
2.890
527,976
-0.24(-7.67%)
Nov 16, 2021
3.110
3.140
3.000
3.130
332,290
+0.03(+0.97%)
Nov 15, 2021
3.320
3.390
3.060
3.100
500,856
-0.29(-8.55%)
Nov 12, 2021
3.380
3.490
3.210
3.390
303,833
+0.01(+0.30%)
Nov 11, 2021
3.270
3.420
3.189
3.380
335,368
+0.11(+3.36%)
Nov 10, 2021
2.910
3.270
1,059,385
+0.00(+0.00%)
Nov 09, 2021
3.510
3.550
3.100
3.270
976,801
-0.24(-6.84%)
Nov 08, 2021
3.390
3.690
3.356
3.510
2,195,444
+0.38(+12.14%)
Nov 05, 2021
3.110
3.180
3.050
3.130
313,191
+0.09(+2.96%)
Nov 04, 2021
3.300
3.310
3.020
3.040
493,386
-0.25(-7.60%)
Nov 03, 2021
3.150
3.340
3.100
3.290
415,766
+0.11(+3.46%)
Nov 02, 2021
3.210
3.220
3.050
3.180
355,474
-0.02(-0.63%)
Nov 01, 2021
2.970
3.225
3.082
3.200
766,953
+0.29(+9.97%)
Oct 29, 2021
2.840
2.930
2.822
2.910
223,384
+0.07(+2.46%)
Oct 28, 2021
2.780
2.910
2.780
2.840
563,699
+0.08(+2.90%)
Oct 27, 2021
2.850
2.870
2.730
2.760
398,729
-0.06(-2.13%)
Oct 26, 2021
3.010
2.800
2.820
382,962
-0.08(-2.76%)
Oct 25, 2021
2.810
2.940
2.802
2.900
380,160
+0.09(+3.20%)
Oct 22, 2021
3.000
3.020
2.790
2.810
631,713
-0.21(-6.95%)
Oct 21, 2021
3.000
3.160
2.980
3.020
423,597
-0.05(-1.63%)
Oct 20, 2021
3.100
3.230
3.000
3.070
387,577
+0.00(+0.00%)
Oct 19, 2021
3.100
3.150
2.930
3.070
599,977
+0.03(+0.99%)
Oct 18, 2021
3.050
3.270
3.000
3.040
824,022
-0.08(-2.56%)
Oct 15, 2021
3.380
3.382
3.020
3.120
2,103,969
-0.34(-9.83%)
Oct 14, 2021
2.940
3.560
2.917
3.460
5,729,483
+0.71(+25.82%)
Oct 13, 2021
2.750
2.770
2.660
2.750
299,521
+0.01(+0.36%)
Oct 12, 2021
2.590
2.770
2.590
2.740
199,288
+0.16(+6.20%)
Oct 11, 2021
2.550
2.660
2.520
2.580
323,843
+0.02(+0.78%)
Oct 08, 2021
2.650
2.718
2.520
2.560
385,745
-0.11(-4.12%)
Oct 07, 2021
2.560
2.750
2.510
2.670
346,637
+0.16(+6.37%)
Oct 06, 2021
2.680
2.680
2.460
2.510
584,242
-0.18(-6.69%)
Oct 05, 2021
2.810
2.810
2.625
2.690
346,252
+0.00(+0.00%)
Oct 04, 2021
3.000
3.000
2.645
2.690
713,508
-0.28(-9.43%)
Oct 01, 2021
2.600
3.060
2.540
2.970
1,608,876
+0.38(+14.67%)
Sep 30, 2021
2.590
2.808
2.500
2.590
1,362,751
+0.13(+5.28%)
Sep 29, 2021
2.540
2.680
2.360
2.460
4,303,078
-0.11(-4.28%)
Sep 28, 2021
2.730
2.730
2.470
2.570
997,232
-0.17(-6.20%)
Sep 27, 2021
2.740
2.809
2.610
2.740
1,046,925
+0.03(+1.11%)
Sep 24, 2021
2.810
2.855
2.668
2.710
710,067
-0.12(-4.24%)
Sep 23, 2021
3.070
3.070
2.770
2.830
1,265,545
-0.27(-8.71%)
Sep 22, 2021
2.930
3.170
2.930
3.100
388,007
+0.16(+5.44%)
Sep 21, 2021
2.900
2.995
2.810
2.940
234,917
+0.09(+3.16%)
Sep 20, 2021
2.920
2.950
2.780
2.850
210,385
-0.14(-4.68%)
Sep 17, 2021
2.920
3.010
2.870
2.990
350,966
+0.05(+1.70%)
Sep 16, 2021
2.960
3.030
2.912
2.940
105,873
-0.04(-1.34%)
Sep 15, 2021
3.070
3.085
2.940
2.980
245,987
-0.07(-2.30%)
Sep 14, 2021
3.080
3.146
3.020
3.050
141,847
-0.02(-0.65%)
Sep 13, 2021
3.000
3.200
2.930
3.070
292,775
+0.11(+3.72%)
Sep 10, 2021
2.930
3.060
2.930
2.960
233,601
+0.03(+1.02%)
Sep 09, 2021
3.010
3.070
2.930
2.930
303,737
-0.12(-3.93%)
Sep 08, 2021
3.190
3.190
3.020
3.050
281,035
-0.10(-3.17%)
Sep 07, 2021
3.220
3.320
3.150
3.150
144,254
-0.08(-2.48%)
Sep 03, 2021
3.230
3.260
3.170
3.230
125,331
-0.01(-0.31%)
Sep 02, 2021
3.190
3.250
3.172
3.240
120,351
+0.07(+2.21%)
Sep 01, 2021
3.210
3.239
3.130
3.170
118,447
-0.03(-0.94%)
Aug 31, 2021
3.190
3.260
3.130
3.200
229,077
+0.06(+1.91%)
Aug 30, 2021
3.350
3.350
3.100
3.140
152,889
-0.17(-5.14%)
Aug 27, 2021
3.170
3.420
3.132
3.310
264,863
+0.14(+4.42%)
Aug 26, 2021
3.170
3.250
3.030
3.170
364,810
+0.01(+0.32%)
Aug 25, 2021
3.240
3.260
3.120
3.160
289,324
-0.05(-1.56%)
Aug 24, 2021
3.100
3.260
3.100
3.210
310,096
+0.11(+3.55%)
Aug 23, 2021
3.160
3.260
3.060
3.100
361,960
-0.01(-0.32%)
Aug 20, 2021
3.030
3.170
3.020
3.110
310,879
+0.05(+1.63%)
Aug 19, 2021
3.070
3.130
3.010
3.060
258,494
-0.05(-1.61%)
Aug 18, 2021
3.210
3.220
3.030
3.110
272,975
-0.09(-2.81%)
Aug 17, 2021
3.080
3.228
3.030
3.200
212,561
+0.11(+3.56%)
Aug 16, 2021
3.370
3.405
3.000
3.090
581,836
-0.33(-9.65%)
Aug 13, 2021
3.700
3.700
3.400
3.420
234,888
-0.26(-7.07%)
Aug 12, 2021
3.790
3.830
3.650
3.680
127,234
-0.15(-3.92%)
Aug 11, 2021
3.980
3.992
3.740
3.830
231,926
-0.12(-3.04%)
Aug 10, 2021
3.930
4.070
3.870
3.950
126,264
-0.01(-0.25%)
Aug 09, 2021
3.500
4.060
3.450
3.960
374,424
+0.43(+12.18%)
Aug 06, 2021
4.000
4.000
3.500
3.530
448,459
-0.28(-7.35%)
Aug 05, 2021
3.630
3.880
3.630
3.810
174,179
+0.17(+4.67%)
Aug 04, 2021
3.820
3.850
3.529
3.640
326,941
-0.12(-3.19%)
Aug 03, 2021
3.830
3.960
3.720
3.760
139,896
-0.09(-2.34%)
Aug 02, 2021
3.840
4.050
3.800
3.850
144,668
+0.05(+1.32%)
Jul 30, 2021
3.890
3.970
3.800
3.800
86,061
-0.12(-3.06%)
Jul 29, 2021
3.860
4.020
3.860
3.920
84,998
+0.08(+2.08%)
Jul 28, 2021
3.810
3.873
3.670
3.840
151,445
+0.06(+1.59%)
Jul 27, 2021
3.880
3.900
3.670
3.780
279,074
-0.13(-3.32%)
Jul 26, 2021
3.990
4.080
3.852
3.910
118,898
-0.09(-2.25%)
Jul 23, 2021
4.170
4.310
3.950
4.000
116,251
-0.14(-3.38%)
Jul 22, 2021
4.280
4.337
4.050
4.140
170,811
-0.18(-4.17%)
Jul 21, 2021
4.090
4.320
4.080
4.320
162,199
+0.28(+6.93%)
Jul 20, 2021
3.910
4.130
3.814
4.040
179,899
+0.17(+4.39%)
Jul 19, 2021
4.000
4.010
3.750
3.870
263,862
-0.13(-3.25%)
Jul 16, 2021
4.170
4.170
4.000
4.000
131,631
-0.14(-3.38%)
Jul 15, 2021
4.220
4.340
4.070
4.140
190,978
-0.15(-3.50%)
Jul 14, 2021
4.490
4.490
4.150
4.290
331,350
-0.18(-4.03%)
Jul 13, 2021
4.380
4.530
4.290
4.470
225,959
+0.08(+1.82%)
Jul 12, 2021
4.410
4.460
4.330
4.390
113,015
-0.06(-1.35%)
Jul 09, 2021
4.440
4.470
4.340
4.450
109,422
+0.07(+1.60%)
Jul 08, 2021
4.320
4.500
4.210
4.380
181,567
-0.09(-2.01%)
Jul 07, 2021
4.430
4.480
4.180
4.470
224,504
+0.04(+0.90%)
Jul 06, 2021
4.420
4.473
4.323
4.430
152,664
+0.00(+0.00%)
Jul 02, 2021
4.560
4.575
4.320
4.430
145,222
-0.12(-2.64%)
Jul 01, 2021
4.600
4.600
4.450
4.550
123,546
+0.02(+0.44%)
Jun 30, 2021
4.680
4.690
4.505
4.530
454,882
-0.19(-4.03%)
Jun 29, 2021
4.710
4.825
4.530
4.720
374,691
+0.02(+0.43%)
Jun 28, 2021
4.900
4.970
4.660
4.700
493,143
-0.22(-4.47%)
Jun 25, 2021
4.970
5.070
4.880
4.920
325,743
-0.04(-0.81%)
Jun 24, 2021
4.910
5.010
4.760
4.960
407,615
+0.07(+1.43%)
Jun 23, 2021
4.580
4.910
4.580
4.890
372,186
+0.31(+6.77%)
Jun 22, 2021
4.440
4.610
4.370
4.580
175,743
+0.15(+3.39%)
Jun 21, 2021
4.480
4.490
4.350
4.430
151,593
-0.03(-0.67%)
Jun 18, 2021
4.610
4.700
4.450
4.460
380,639
-0.23(-4.90%)
Jun 17, 2021
4.650
4.840
4.560
4.690
248,279
+0.03(+0.64%)
Jun 16, 2021
5.060
5.060
4.570
4.660
414,916
-0.35(-6.99%)
Jun 15, 2021
4.640
5.180
4.500
5.010
534,646
+0.34(+7.28%)
Jun 14, 2021
4.870
4.888
4.630
4.670
209,187
-0.16(-3.31%)
Jun 11, 2021
4.710
4.880
4.710
4.830
158,389
+0.20(+4.32%)
Jun 10, 2021
5.100
5.120
4.610
4.630
401,753
-0.44(-8.68%)
Jun 09, 2021
4.940
5.190
4.800
5.070
389,557
+0.22(+4.54%)
Jun 08, 2021
4.940
4.975
4.720
4.850
308,679
+0.06(+1.25%)
Jun 07, 2021
4.680
4.810
4.530
4.790
255,930
+0.12(+2.57%)
Jun 04, 2021
4.820
4.880
4.610
4.670
272,490
-0.13(-2.71%)
Jun 03, 2021
4.850
5.050
4.700
4.800
321,111
-0.08(-1.64%)
Jun 02, 2021
5.250
5.270
4.760
4.880
468,481
-0.27(-5.24%)
Jun 01, 2021
4.720
5.340
4.670
5.150
764,844
+0.43(+9.11%)
May 28, 2021
4.750
4.779
4.520
4.720
301,785
+0.03(+0.64%)
May 27, 2021
4.340
4.770
4.310
4.690
509,797
+0.42(+9.84%)
May 26, 2021
4.060
4.280
4.010
4.270
346,703
+0.30(+7.56%)
May 25, 2021
4.060
4.210
3.910
3.970
478,340
-0.16(-3.87%)
May 24, 2021
4.220
4.301
4.040
4.130
515,931
-0.09(-2.13%)
May 21, 2021
4.540
4.620
4.125
4.220
652,939
-0.15(-3.43%)
May 20, 2021
4.170
4.400
4.050
4.370
570,250
+0.21(+5.05%)
May 19, 2021
4.100
4.300
4.020
4.160
362,974
-0.07(-1.65%)
May 18, 2021
4.390
4.390
4.100
4.230
358,297
-0.18(-4.08%)
May 17, 2021
4.390
4.500
4.250
4.410
321,311
+0.03(+0.68%)
May 14, 2021
4.360
4.550
4.300
4.380
293,368
+0.08(+1.86%)
May 13, 2021
4.450
4.640
4.230
4.300
273,898
-0.07(-1.60%)
May 12, 2021
4.610
4.700
4.280
4.370
371,663
-0.30(-6.42%)
May 11, 2021
4.300
4.680
4.200
4.670
290,884
+0.23(+5.18%)
May 10, 2021
4.790
4.850
4.380
4.440
285,079
-0.38(-7.88%)
May 07, 2021
5.030
5.030
4.560
4.820
398,679
+0.22(+4.78%)
May 06, 2021
4.760
4.800
4.460
4.600
276,218
-0.16(-3.36%)
May 05, 2021
5.110
5.170
4.670
4.760
316,587
-0.21(-4.23%)
May 04, 2021
5.130
5.130
4.770
4.970
537,262
-0.27(-5.15%)
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.