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
Potbelly Corp
(NQ:
PBPB
)
9.010
+0.360 (+4.16%)
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 30, 2020
3.510
3.600
3.300
3.450
368,324
-0.02(-0.58%)
Apr 29, 2020
3.150
3.600
3.150
3.470
1,073,110
+0.41(+13.40%)
Apr 28, 2020
3.100
3.130
3.000
3.060
234,597
+0.01(+0.33%)
Apr 27, 2020
3.160
3.230
3.030
3.050
190,040
+0.04(+1.33%)
Apr 24, 2020
3.170
3.190
3.010
3.010
176,200
-0.16(-5.05%)
Apr 23, 2020
3.360
3.360
3.140
3.170
123,348
-0.16(-4.80%)
Apr 22, 2020
3.360
3.460
3.290
3.330
136,395
+0.03(+0.91%)
Apr 21, 2020
3.390
3.440
3.230
3.300
116,055
-0.17(-4.90%)
Apr 20, 2020
3.630
3.740
3.390
3.470
147,404
-0.13(-3.61%)
Apr 17, 2020
3.480
3.670
3.450
3.600
117,400
+0.24(+7.14%)
Apr 16, 2020
3.450
3.450
3.270
3.360
131,744
-0.06(-1.75%)
Apr 15, 2020
3.440
3.480
3.340
3.420
110,146
-0.21(-5.79%)
Apr 14, 2020
3.660
3.720
3.370
3.630
174,551
+0.10(+2.83%)
Apr 13, 2020
3.720
3.720
3.430
3.530
88,486
-0.17(-4.59%)
Apr 09, 2020
3.690
3.950
3.470
3.700
205,000
+0.09(+2.49%)
Apr 08, 2020
3.480
3.640
3.299
3.610
145,156
+0.15(+4.34%)
Apr 07, 2020
3.290
3.550
3.284
3.460
354,525
+0.23(+7.12%)
Apr 06, 2020
3.110
3.350
3.060
3.230
252,639
+0.18(+5.90%)
Apr 03, 2020
2.970
3.090
2.740
3.050
331,000
+0.04(+1.33%)
Apr 02, 2020
3.030
3.030
2.800
3.010
181,411
-0.03(-0.99%)
Apr 01, 2020
2.920
3.050
2.685
3.040
453,023
-0.05(-1.62%)
Mar 31, 2020
3.000
3.090
2.760
3.090
374,787
+0.10(+3.34%)
Mar 30, 2020
2.980
3.090
2.750
2.990
375,612
-0.07(-2.29%)
Mar 27, 2020
3.160
3.160
2.810
3.060
575,000
-0.23(-6.99%)
Mar 26, 2020
3.050
3.340
2.960
3.290
399,026
+0.29(+9.67%)
Mar 25, 2020
2.420
3.020
2.410
3.000
604,292
+0.65(+27.66%)
Mar 24, 2020
2.110
2.540
2.080
2.350
551,029
+0.34(+16.92%)
Mar 23, 2020
2.070
2.190
2.000
2.010
237,404
-0.07(-3.37%)
Mar 20, 2020
2.250
2.340
2.000
2.080
377,500
-0.16(-7.14%)
Mar 19, 2020
1.840
2.240
1.710
2.240
437,880
+0.40(+21.74%)
Mar 18, 2020
2.250
2.290
1.500
1.840
399,035
-0.53(-22.36%)
Mar 17, 2020
2.610
2.645
2.210
2.370
230,920
-0.25(-9.54%)
Mar 16, 2020
2.690
2.926
2.580
2.620
527,347
-0.36(-12.08%)
Mar 13, 2020
3.260
3.260
2.900
2.980
383,000
-0.12(-3.87%)
Mar 12, 2020
3.500
3.540
3.090
3.100
348,777
-0.61(-16.44%)
Mar 11, 2020
3.760
3.780
3.580
3.710
263,509
-0.16(-4.13%)
Mar 10, 2020
3.990
4.000
3.770
3.870
368,193
+0.04(+1.04%)
Mar 09, 2020
4.000
4.030
3.720
3.830
363,841
-0.27(-6.59%)
Mar 06, 2020
4.160
4.260
4.000
4.100
260,800
-0.17(-3.98%)
Mar 05, 2020
4.730
4.730
4.220
4.270
265,701
-0.54(-11.23%)
Mar 04, 2020
5.080
5.080
4.760
4.810
305,279
-0.15(-3.02%)
Mar 03, 2020
5.030
5.150
4.870
4.960
535,349
-0.03(-0.60%)
Mar 02, 2020
5.020
5.080
4.820
4.990
510,495
-0.01(-0.20%)
Feb 28, 2020
4.710
5.100
4.700
5.000
359,200
+0.06(+1.21%)
Feb 27, 2020
5.400
5.400
4.930
4.940
648,724
-0.57(-10.34%)
Feb 26, 2020
5.540
6.000
5.430
5.510
613,855
+0.08(+1.47%)
Feb 25, 2020
5.660
5.730
5.360
5.430
308,391
-0.27(-4.74%)
Feb 24, 2020
5.650
5.800
5.560
5.700
187,815
-0.11(-1.89%)
Feb 21, 2020
5.510
6.000
5.430
5.810
340,000
+0.21(+3.75%)
Feb 20, 2020
4.990
5.700
4.990
5.600
749,136
+0.60(+12.00%)
Feb 19, 2020
5.010
5.070
4.940
5.000
185,305
+0.00(+0.00%)
Feb 18, 2020
5.040
5.080
4.960
5.000
258,594
-0.06(-1.19%)
Feb 14, 2020
5.000
5.170
4.920
5.060
183,500
+0.05(+1.00%)
Feb 13, 2020
4.900
5.040
4.760
5.010
71,336
+0.05(+1.01%)
Feb 12, 2020
4.900
5.010
4.830
4.960
224,909
+0.07(+1.43%)
Feb 11, 2020
4.830
4.900
4.660
4.890
208,309
+0.09(+1.87%)
Feb 10, 2020
4.860
4.900
4.690
4.800
162,688
-0.06(-1.23%)
Feb 07, 2020
4.930
4.980
4.860
4.860
181,800
-0.11(-2.21%)
Feb 06, 2020
4.940
5.090
4.900
4.970
479,654
+0.06(+1.22%)
Feb 05, 2020
4.720
5.000
4.720
4.910
326,735
+0.25(+5.36%)
Feb 04, 2020
4.440
4.740
4.401
4.660
245,706
+0.26(+5.91%)
Feb 03, 2020
4.310
4.435
4.280
4.400
370,179
+0.09(+2.09%)
Jan 31, 2020
4.210
4.340
4.190
4.310
234,100
+0.08(+1.89%)
Jan 30, 2020
4.270
4.290
4.190
4.230
169,703
-0.06(-1.40%)
Jan 29, 2020
4.100
4.310
4.070
4.290
288,446
+0.17(+4.13%)
Jan 28, 2020
4.060
4.150
3.990
4.120
181,047
+0.09(+2.23%)
Jan 27, 2020
4.100
4.130
3.930
4.030
185,199
-0.14(-3.36%)
Jan 24, 2020
4.040
4.190
4.010
4.170
137,100
+0.09(+2.21%)
Jan 23, 2020
4.060
4.130
3.870
4.080
391,934
+0.05(+1.24%)
Jan 22, 2020
4.310
4.310
4.000
4.030
920,968
-0.26(-6.06%)
Jan 21, 2020
4.160
4.330
4.126
4.290
130,514
+0.11(+2.63%)
Jan 17, 2020
4.260
4.260
4.150
4.180
109,900
-0.04(-0.95%)
Jan 16, 2020
4.190
4.280
4.160
4.220
251,263
+0.09(+2.18%)
Jan 15, 2020
4.140
4.250
4.090
4.130
252,579
-0.05(-1.20%)
Jan 14, 2020
4.120
4.290
4.120
4.180
184,269
+0.03(+0.72%)
Jan 13, 2020
4.330
4.409
4.120
4.150
241,932
-0.18(-4.16%)
Jan 10, 2020
4.320
4.400
4.220
4.330
248,000
+0.00(+0.00%)
Jan 09, 2020
4.310
4.440
4.300
4.330
112,888
+0.02(+0.46%)
Jan 08, 2020
4.300
4.400
4.190
4.310
153,310
+0.01(+0.23%)
Jan 07, 2020
4.370
4.430
4.240
4.300
169,020
-0.05(-1.15%)
Jan 06, 2020
4.350
4.430
4.250
4.350
99,460
+0.03(+0.81%)
Jan 03, 2020
4.180
4.360
4.180
4.315
131,900
+0.08(+1.77%)
Jan 02, 2020
4.270
4.320
4.150
4.240
284,914
+0.02(+0.47%)
Dec 31, 2019
4.240
4.290
4.160
4.220
335,800
-0.01(-0.24%)
Dec 30, 2019
4.200
4.290
4.200
4.230
201,588
-0.01(-0.24%)
Dec 27, 2019
4.330
4.380
4.200
4.240
322,000
-0.10(-2.30%)
Dec 26, 2019
4.310
4.390
4.300
4.340
92,759
+0.01(+0.23%)
Dec 24, 2019
4.330
4.350
4.270
4.330
83,800
+0.02(+0.46%)
Dec 23, 2019
4.240
4.340
4.170
4.310
155,134
+0.06(+1.41%)
Dec 20, 2019
4.210
4.330
4.170
4.250
196,500
+0.04(+0.95%)
Dec 19, 2019
4.120
4.250
4.050
4.210
159,755
+0.09(+2.18%)
Dec 18, 2019
4.010
4.240
4.010
4.120
255,101
+0.16(+4.04%)
Dec 17, 2019
3.970
4.030
3.940
3.960
277,843
-0.01(-0.25%)
Dec 16, 2019
4.110
4.185
3.970
3.970
395,235
-0.11(-2.70%)
Dec 13, 2019
4.170
4.190
4.030
4.080
319,100
-0.10(-2.39%)
Dec 12, 2019
4.280
4.444
4.120
4.180
329,562
-0.03(-0.71%)
Dec 11, 2019
3.930
4.330
3.930
4.210
790,925
-0.29(-6.44%)
Dec 10, 2019
4.400
4.575
4.370
4.500
331,823
+0.09(+2.04%)
Dec 09, 2019
4.340
4.480
4.300
4.410
147,329
+0.09(+2.08%)
Dec 06, 2019
4.450
4.540
4.280
4.320
280,000
-0.10(-2.26%)
Dec 05, 2019
4.470
4.550
4.380
4.420
130,898
-0.10(-2.21%)
Dec 04, 2019
4.610
4.670
4.500
4.520
136,037
-0.12(-2.59%)
Dec 03, 2019
4.750
4.920
4.600
4.640
321,521
-0.14(-2.93%)
Dec 02, 2019
5.000
5.050
4.725
4.780
186,822
-0.28(-5.53%)
Nov 29, 2019
4.940
5.150
4.920
5.060
89,200
+0.11(+2.22%)
Nov 27, 2019
4.880
5.050
4.760
4.950
209,200
+0.04(+0.81%)
Nov 26, 2019
4.940
5.080
4.865
4.910
332,828
-0.04(-0.81%)
Nov 25, 2019
4.800
5.030
4.790
4.950
231,907
+0.16(+3.34%)
Nov 22, 2019
4.680
5.020
4.680
4.790
312,800
+0.12(+2.57%)
Nov 21, 2019
4.500
4.720
4.420
4.670
456,531
+0.27(+6.14%)
Nov 20, 2019
4.390
4.510
4.360
4.400
131,918
+0.00(+0.00%)
Nov 19, 2019
4.550
4.550
4.370
4.400
154,409
-0.06(-1.35%)
Nov 18, 2019
4.580
4.690
4.420
4.460
76,134
-0.13(-2.83%)
Nov 15, 2019
4.760
4.760
4.560
4.590
162,500
-0.12(-2.55%)
Nov 14, 2019
4.770
4.820
4.685
4.710
104,956
-0.06(-1.26%)
Nov 13, 2019
4.900
4.900
4.760
4.770
121,325
-0.16(-3.25%)
Nov 12, 2019
4.970
5.000
4.840
4.930
240,792
-0.03(-0.60%)
Nov 11, 2019
4.960
5.030
4.900
4.960
206,167
+0.03(+0.61%)
Nov 08, 2019
5.000
5.040
4.920
4.930
217,100
-0.12(-2.38%)
Nov 07, 2019
4.990
5.090
4.860
5.050
531,856
+0.06(+1.20%)
Nov 06, 2019
5.100
5.115
4.960
4.990
279,370
-0.06(-1.19%)
Nov 05, 2019
5.300
5.300
4.350
5.050
1,081,963
+0.17(+3.48%)
Nov 04, 2019
4.560
4.930
4.430
4.880
380,626
+0.35(+7.73%)
Nov 01, 2019
4.290
4.540
4.290
4.530
112,600
+0.28(+6.59%)
Oct 31, 2019
4.290
4.340
4.140
4.250
112,582
-0.06(-1.39%)
Oct 30, 2019
4.250
4.310
4.130
4.310
130,360
+0.06(+1.41%)
Oct 29, 2019
4.120
4.300
4.120
4.250
123,153
+0.13(+3.16%)
Oct 28, 2019
4.110
4.240
4.075
4.120
173,787
+0.02(+0.49%)
Oct 25, 2019
3.890
4.130
3.860
4.100
144,100
+0.24(+6.22%)
Oct 24, 2019
4.120
4.160
3.845
3.860
252,479
-0.26(-6.31%)
Oct 23, 2019
4.000
4.130
4.000
4.120
74,178
+0.09(+2.23%)
Oct 22, 2019
4.010
4.250
3.890
4.030
187,650
+0.02(+0.50%)
Oct 21, 2019
4.080
4.200
3.970
4.010
120,255
-0.05(-1.23%)
Oct 18, 2019
3.990
4.090
3.985
4.060
71,000
+0.02(+0.50%)
Oct 17, 2019
3.940
4.080
3.880
4.040
163,924
+0.24(+6.32%)
Oct 16, 2019
3.800
3.890
3.780
3.800
189,850
-0.01(-0.26%)
Oct 15, 2019
3.880
4.000
3.750
3.810
369,166
-0.10(-2.56%)
Oct 14, 2019
3.950
3.960
3.860
3.910
145,519
-0.03(-0.76%)
Oct 11, 2019
3.910
4.120
3.880
3.940
389,300
+0.07(+1.81%)
Oct 10, 2019
3.840
3.930
3.690
3.870
204,362
+0.01(+0.26%)
Oct 09, 2019
3.950
3.960
3.790
3.860
183,930
-0.03(-0.77%)
Oct 08, 2019
4.160
4.210
3.800
3.890
224,848
-0.29(-6.94%)
Oct 07, 2019
4.170
4.300
4.100
4.180
140,545
-0.03(-0.71%)
Oct 04, 2019
4.140
4.220
4.070
4.210
61,300
+0.06(+1.45%)
Oct 03, 2019
4.180
4.220
4.117
4.150
78,248
-0.02(-0.48%)
Oct 02, 2019
4.190
4.240
4.030
4.170
107,758
-0.02(-0.48%)
Oct 01, 2019
4.380
4.520
4.180
4.190
130,712
-0.17(-3.90%)
Sep 30, 2019
4.160
4.440
4.105
4.360
254,463
+0.21(+5.06%)
Sep 27, 2019
4.190
4.330
4.130
4.150
80,000
-0.01(-0.36%)
Sep 26, 2019
4.290
4.430
4.110
4.165
103,795
-0.17(-3.81%)
Sep 25, 2019
4.350
4.430
4.310
4.330
117,735
+0.00(+0.00%)
Sep 24, 2019
4.460
4.490
4.280
4.330
87,373
-0.15(-3.35%)
Sep 23, 2019
4.510
4.570
4.423
4.480
116,634
-0.06(-1.32%)
Sep 20, 2019
4.520
4.610
4.510
4.540
237,700
+0.01(+0.22%)
Sep 19, 2019
4.740
4.890
4.510
4.530
194,597
-0.19(-4.03%)
Sep 18, 2019
4.750
4.830
4.670
4.720
134,855
-0.01(-0.21%)
Sep 17, 2019
4.860
4.940
4.710
4.730
121,397
-0.14(-2.87%)
Sep 16, 2019
4.850
4.990
4.760
4.870
221,581
+0.04(+0.83%)
Sep 13, 2019
4.940
5.040
4.810
4.830
211,800
-0.11(-2.23%)
Sep 12, 2019
4.940
4.990
4.850
4.940
157,028
-0.03(-0.60%)
Sep 11, 2019
4.750
4.970
4.720
4.970
222,434
+0.24(+5.07%)
Sep 10, 2019
4.590
4.830
4.590
4.730
295,949
+0.13(+2.83%)
Sep 09, 2019
4.470
4.720
4.420
4.600
217,800
+0.12(+2.68%)
Sep 06, 2019
4.550
4.680
4.450
4.480
237,800
-0.05(-1.10%)
Sep 05, 2019
4.610
4.750
4.510
4.530
303,699
-0.03(-0.66%)
Sep 04, 2019
4.450
4.610
4.450
4.560
226,507
+0.14(+3.17%)
Sep 03, 2019
4.570
4.710
4.380
4.420
219,355
-0.21(-4.54%)
Aug 30, 2019
4.630
4.790
4.520
4.630
261,000
+0.01(+0.22%)
Aug 29, 2019
4.430
4.670
4.420
4.620
297,760
+0.22(+5.00%)
Aug 28, 2019
4.510
4.570
4.260
4.400
355,567
-0.15(-3.30%)
Aug 27, 2019
4.710
4.720
4.450
4.550
262,288
-0.18(-3.81%)
Aug 26, 2019
4.710
4.790
4.620
4.730
152,833
+0.07(+1.50%)
Aug 23, 2019
4.710
4.740
4.525
4.660
240,200
-0.05(-1.06%)
Aug 22, 2019
4.760
4.850
4.640
4.710
244,783
-0.04(-0.84%)
Aug 21, 2019
4.660
4.800
4.644
4.750
231,939
+0.13(+2.81%)
Aug 20, 2019
4.640
4.710
4.590
4.620
238,919
-0.03(-0.65%)
Aug 19, 2019
4.540
4.770
4.480
4.650
255,264
+0.15(+3.33%)
Aug 16, 2019
4.350
4.570
4.265
4.500
210,300
+0.18(+4.17%)
Aug 15, 2019
4.360
4.410
4.260
4.320
227,327
-0.03(-0.69%)
Aug 14, 2019
4.250
4.400
4.250
4.350
361,059
+0.02(+0.46%)
Aug 13, 2019
3.940
4.450
3.940
4.330
307,620
+0.41(+10.46%)
Aug 12, 2019
4.060
4.074
3.850
3.920
197,422
-0.14(-3.45%)
Aug 09, 2019
3.640
4.250
3.640
4.060
411,300
+0.39(+10.63%)
Aug 08, 2019
3.580
3.795
3.500
3.670
407,072
+0.07(+1.94%)
Aug 07, 2019
3.300
3.850
3.100
3.600
1,505,032
-0.60(-14.29%)
Aug 06, 2019
3.990
4.230
3.990
4.200
354,425
+0.22(+5.53%)
Aug 05, 2019
4.040
4.050
3.870
3.980
323,838
-0.08(-1.97%)
Aug 02, 2019
4.140
4.210
4.020
4.060
285,300
-0.09(-2.17%)
Aug 01, 2019
4.140
4.220
4.040
4.150
297,994
-0.01(-0.24%)
Jul 31, 2019
4.100
4.210
4.100
4.160
217,476
-0.01(-0.24%)
Jul 30, 2019
4.170
4.200
3.970
4.170
277,185
-0.01(-0.24%)
Jul 29, 2019
4.400
4.410
4.175
4.180
175,807
-0.20(-4.57%)
Jul 26, 2019
4.570
4.570
4.290
4.380
159,900
-0.10(-2.23%)
Jul 25, 2019
4.630
4.660
4.470
4.480
122,898
-0.13(-2.82%)
Jul 24, 2019
4.500
4.670
4.460
4.610
338,007
+0.13(+2.90%)
Jul 23, 2019
4.500
4.570
4.460
4.480
204,212
+0.00(+0.00%)
Jul 22, 2019
4.460
4.570
4.420
4.480
244,606
+0.04(+0.90%)
Jul 19, 2019
4.430
4.490
4.400
4.440
127,500
-0.02(-0.45%)
Jul 18, 2019
4.510
4.560
4.350
4.460
420,001
-0.08(-1.76%)
Jul 17, 2019
4.590
4.600
4.500
4.540
167,707
-0.06(-1.30%)
Jul 16, 2019
4.590
4.710
4.500
4.600
118,757
+0.00(+0.00%)
Jul 15, 2019
4.540
4.620
4.440
4.600
230,502
+0.14(+3.14%)
Jul 12, 2019
4.630
4.645
4.240
4.460
662,600
-0.15(-3.25%)
Jul 11, 2019
4.770
4.850
4.510
4.610
278,917
-0.18(-3.76%)
Jul 10, 2019
4.800
4.880
4.750
4.790
276,541
-0.08(-1.64%)
Jul 09, 2019
4.980
4.980
4.830
4.870
335,788
-0.06(-1.22%)
Jul 08, 2019
5.030
5.050
4.900
4.930
179,548
-0.13(-2.57%)
Jul 05, 2019
5.010
5.070
4.990
5.060
138,400
+0.03(+0.60%)
Jul 03, 2019
5.040
5.040
4.950
5.030
131,900
+0.09(+1.82%)
Jul 02, 2019
4.860
4.950
4.850
4.940
186,530
+0.01(+0.20%)
Jul 01, 2019
5.080
5.110
4.910
4.930
240,608
-0.16(-3.14%)
Jun 28, 2019
4.860
5.120
4.770
5.090
1,030,500
+0.25(+5.17%)
Jun 27, 2019
5.020
5.020
4.830
4.840
220,570
-0.12(-2.42%)
Jun 26, 2019
5.010
5.040
4.895
4.960
141,019
-0.02(-0.40%)
Jun 25, 2019
5.100
5.110
4.870
4.980
223,337
-0.12(-2.35%)
Jun 24, 2019
5.070
5.110
5.020
5.100
292,871
+0.02(+0.39%)
Jun 21, 2019
5.020
5.160
5.020
5.080
297,100
+0.03(+0.59%)
Jun 20, 2019
5.120
5.180
4.960
5.050
377,819
-0.06(-1.17%)
Jun 19, 2019
5.000
5.120
4.900
5.110
224,894
+0.12(+2.40%)
Jun 18, 2019
5.040
5.160
4.950
4.990
334,245
-0.04(-0.80%)
Jun 17, 2019
5.010
5.050
4.830
5.030
395,704
+0.03(+0.60%)
Jun 14, 2019
4.800
5.040
4.800
5.000
330,300
+0.20(+4.17%)
Jun 13, 2019
4.530
4.840
4.520
4.800
370,717
+0.28(+6.19%)
Jun 12, 2019
4.800
4.800
4.507
4.520
167,689
-0.30(-6.22%)
Jun 11, 2019
4.480
4.830
4.420
4.820
589,869
+0.37(+8.31%)
Jun 10, 2019
4.550
4.700
4.380
4.450
400,817
-0.07(-1.55%)
Jun 07, 2019
4.600
4.630
4.500
4.520
326,100
-0.05(-1.09%)
Jun 06, 2019
4.720
4.730
4.530
4.570
315,227
-0.14(-2.97%)
Jun 05, 2019
5.020
5.051
4.690
4.710
237,718
-0.26(-5.23%)
Jun 04, 2019
4.800
4.990
4.800
4.970
397,806
+0.21(+4.41%)
Jun 03, 2019
4.940
4.980
4.740
4.760
295,791
-0.27(-5.37%)
May 31, 2019
4.870
5.040
4.750
5.030
221,600
+0.14(+2.86%)
May 30, 2019
5.050
5.060
4.860
4.890
399,043
-0.14(-2.78%)
May 29, 2019
5.320
5.320
5.000
5.030
366,254
-0.28(-5.27%)
May 28, 2019
5.380
5.510
5.310
5.310
455,398
-0.02(-0.38%)
May 24, 2019
5.480
5.500
5.270
5.330
184,900
-0.12(-2.20%)
May 23, 2019
5.520
5.550
5.400
5.450
195,024
-0.14(-2.50%)
May 22, 2019
5.700
5.780
5.490
5.590
158,925
-0.13(-2.27%)
May 21, 2019
5.560
5.950
5.550
5.720
226,512
+0.21(+3.81%)
May 20, 2019
5.900
5.990
5.360
5.510
380,518
-0.26(-4.51%)
May 17, 2019
5.580
5.870
5.580
5.770
298,200
+0.19(+3.41%)
May 16, 2019
5.910
5.920
5.510
5.580
500,044
-0.29(-4.94%)
May 15, 2019
5.940
5.960
5.810
5.870
272,629
-0.05(-0.84%)
May 14, 2019
5.930
6.080
5.780
5.920
491,737
-0.06(-1.00%)
May 13, 2019
6.390
6.390
5.900
5.980
476,875
-0.47(-7.29%)
May 10, 2019
6.550
6.700
6.390
6.450
268,700
-0.09(-1.38%)
May 09, 2019
6.810
7.000
6.473
6.540
510,448
-0.33(-4.80%)
May 08, 2019
7.130
7.200
6.700
6.870
2,768,659
-1.76(-20.39%)
May 07, 2019
8.800
8.900
8.570
8.630
188,124
-0.24(-2.71%)
May 06, 2019
8.700
9.000
8.600
8.870
88,429
+0.02(+0.23%)
May 03, 2019
8.790
8.985
8.757
8.850
103,300
+0.10(+1.14%)
May 02, 2019
8.660
8.790
8.500
8.750
184,971
+0.09(+1.04%)
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.