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
Concrete Pumping Holdings Inc
(NQ:
BBCP
)
7.170
+0.070 (+0.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
3.520
2.750
2.840
627,391
-0.68(-19.32%)
Apr 29, 2020
3.300
3.700
3.276
3.520
322,468
+0.30(+9.32%)
Apr 28, 2020
3.120
3.382
2.990
3.220
268,128
+0.22(+7.33%)
Apr 27, 2020
2.700
3.066
2.695
3.000
232,262
+0.35(+13.21%)
Apr 24, 2020
2.540
2.660
2.450
2.650
180,800
+0.17(+6.85%)
Apr 23, 2020
2.070
2.690
2.000
2.480
1,650,889
+0.45(+22.17%)
Apr 22, 2020
2.060
2.120
2.000
2.030
111,351
+0.03(+1.50%)
Apr 21, 2020
2.000
2.020
1.900
2.000
232,521
+0.01(+0.50%)
Apr 20, 2020
1.930
2.190
1.910
1.990
140,813
+0.09(+4.74%)
Apr 17, 2020
2.150
2.180
1.820
1.900
234,400
-0.14(-6.86%)
Apr 16, 2020
2.110
2.159
1.990
2.040
126,051
-0.07(-3.32%)
Apr 15, 2020
2.300
2.370
2.100
2.110
145,646
-0.24(-10.21%)
Apr 14, 2020
2.620
2.740
2.310
2.350
137,029
-0.14(-5.62%)
Apr 13, 2020
2.760
2.760
2.440
2.490
83,673
-0.31(-11.07%)
Apr 09, 2020
2.650
3.000
2.560
2.800
213,500
+0.24(+9.37%)
Apr 08, 2020
2.600
2.910
2.380
2.560
207,266
+0.00(+0.00%)
Apr 07, 2020
2.660
2.960
2.320
2.560
105,326
-0.03(-1.16%)
Apr 06, 2020
2.470
2.710
2.300
2.590
177,141
+0.28(+12.12%)
Apr 03, 2020
2.250
2.415
1.930
2.310
168,500
+0.00(+0.00%)
Apr 02, 2020
2.380
2.640
2.200
2.310
131,028
+0.14(+6.45%)
Apr 01, 2020
2.840
2.840
2.090
2.170
138,592
-0.69(-24.13%)
Mar 31, 2020
2.800
3.130
2.720
2.860
352,380
+0.04(+1.42%)
Mar 30, 2020
3.080
3.330
2.710
2.820
142,782
-0.26(-8.44%)
Mar 27, 2020
3.400
3.463
3.060
3.080
73,100
-0.42(-12.00%)
Mar 26, 2020
3.500
3.530
3.225
3.500
141,577
-0.01(-0.28%)
Mar 25, 2020
3.600
3.836
3.390
3.510
76,439
-0.04(-1.13%)
Mar 24, 2020
3.470
3.615
3.150
3.550
328,445
+0.20(+5.97%)
Mar 23, 2020
3.510
3.640
3.160
3.350
107,362
-0.14(-4.01%)
Mar 20, 2020
3.580
4.210
3.190
3.490
805,800
+0.14(+4.18%)
Mar 19, 2020
2.660
3.350
2.650
3.350
156,458
+0.64(+23.62%)
Mar 18, 2020
3.140
3.205
2.550
2.710
224,630
-0.55(-16.87%)
Mar 17, 2020
3.300
3.450
3.170
3.260
134,585
+0.00(+0.00%)
Mar 16, 2020
3.100
3.990
3.100
3.260
160,066
-0.90(-21.63%)
Mar 13, 2020
3.620
4.250
3.460
4.160
133,100
+0.79(+23.44%)
Mar 12, 2020
4.430
4.500
2.420
3.370
197,357
-1.00(-22.88%)
Mar 11, 2020
4.460
4.925
4.170
4.370
74,493
-0.14(-3.10%)
Mar 10, 2020
4.910
5.175
4.410
4.510
76,236
-0.36(-7.39%)
Mar 09, 2020
5.310
5.450
4.540
4.870
121,903
-0.66(-11.93%)
Mar 06, 2020
5.520
5.650
5.380
5.530
68,600
-0.16(-2.81%)
Mar 05, 2020
5.650
5.740
5.610
5.690
87,328
-0.05(-0.87%)
Mar 04, 2020
5.740
5.740
5.620
5.740
65,603
+0.05(+0.88%)
Mar 03, 2020
5.730
5.740
5.620
5.690
72,324
-0.03(-0.52%)
Mar 02, 2020
5.200
5.930
4.830
5.720
110,446
+0.56(+10.85%)
Feb 28, 2020
5.100
5.400
4.888
5.160
93,300
-0.05(-0.96%)
Feb 27, 2020
5.210
5.450
5.200
5.210
61,658
-0.14(-2.62%)
Feb 26, 2020
5.060
5.480
4.830
5.350
83,053
+0.29(+5.73%)
Feb 25, 2020
5.420
5.420
5.010
5.060
85,131
-0.36(-6.64%)
Feb 24, 2020
5.615
5.704
5.400
5.420
32,507
-0.52(-8.75%)
Feb 21, 2020
6.040
6.050
5.830
5.940
72,000
+0.00(+0.00%)
Feb 20, 2020
5.790
6.105
5.790
5.940
115,948
+0.21(+3.66%)
Feb 19, 2020
5.600
5.860
5.588
5.730
49,568
+0.13(+2.32%)
Feb 18, 2020
5.600
5.610
5.520
5.600
34,459
+0.09(+1.63%)
Feb 14, 2020
5.450
5.590
5.370
5.510
32,000
+0.11(+2.04%)
Feb 13, 2020
5.580
5.600
5.360
5.400
45,461
-0.21(-3.74%)
Feb 12, 2020
5.450
5.660
5.450
5.610
21,460
+0.19(+3.51%)
Feb 11, 2020
5.400
5.450
5.400
5.420
11,178
+0.00(+0.00%)
Feb 10, 2020
5.370
5.480
5.370
5.420
17,988
+0.06(+1.12%)
Feb 07, 2020
5.450
5.510
5.308
5.360
20,000
-0.07(-1.29%)
Feb 06, 2020
5.630
5.630
5.415
5.430
16,247
-0.01(-0.18%)
Feb 05, 2020
5.130
5.490
5.097
5.440
34,221
+0.34(+6.67%)
Feb 04, 2020
5.150
5.229
5.090
5.100
34,082
-0.02(-0.39%)
Feb 03, 2020
5.090
5.236
5.060
5.120
58,203
+0.02(+0.39%)
Jan 31, 2020
5.080
5.240
5.050
5.100
38,700
+0.02(+0.39%)
Jan 30, 2020
5.080
5.105
5.050
5.080
28,890
-0.01(-0.20%)
Jan 29, 2020
5.040
5.160
5.020
5.090
26,791
+0.04(+0.79%)
Jan 28, 2020
5.040
5.283
5.010
5.050
22,923
+0.01(+0.20%)
Jan 27, 2020
5.020
5.280
4.935
5.040
26,361
-0.10(-1.95%)
Jan 24, 2020
5.250
5.450
5.040
5.140
80,200
-0.06(-1.06%)
Jan 23, 2020
5.020
5.200
5.000
5.195
42,078
+0.15(+2.87%)
Jan 22, 2020
5.100
5.100
4.960
5.050
25,937
-0.00(-0.10%)
Jan 21, 2020
4.890
5.120
4.890
5.055
55,234
+0.21(+4.33%)
Jan 17, 2020
5.150
5.200
4.800
4.845
122,800
-0.28(-5.37%)
Jan 16, 2020
5.110
5.260
4.940
5.120
94,132
-0.06(-1.16%)
Jan 15, 2020
5.110
5.200
4.850
5.180
252,524
-0.42(-7.50%)
Jan 14, 2020
5.490
5.640
5.450
5.600
132,989
+0.18(+3.32%)
Jan 13, 2020
5.330
5.420
5.220
5.420
53,207
+0.19(+3.63%)
Jan 10, 2020
5.280
5.500
5.020
5.230
114,500
+0.03(+0.58%)
Jan 09, 2020
4.900
5.230
4.900
5.200
90,768
+0.32(+6.56%)
Jan 08, 2020
5.030
5.130
4.800
4.880
45,131
-0.16(-3.17%)
Jan 07, 2020
5.030
5.150
5.010
5.040
42,450
+0.01(+0.20%)
Jan 06, 2020
5.210
5.475
5.010
5.030
60,408
-0.28(-5.27%)
Jan 03, 2020
5.430
5.500
5.300
5.310
57,700
-0.18(-3.28%)
Jan 02, 2020
5.480
5.555
5.415
5.490
103,675
+0.02(+0.37%)
Dec 31, 2019
5.410
5.540
5.350
5.470
63,500
+0.03(+0.55%)
Dec 30, 2019
5.500
5.540
5.390
5.440
46,779
-0.04(-0.73%)
Dec 27, 2019
5.340
5.480
5.300
5.480
44,900
+0.16(+3.01%)
Dec 26, 2019
5.380
5.530
5.300
5.320
39,849
-0.10(-1.85%)
Dec 24, 2019
5.500
5.517
5.400
5.420
30,600
-0.11(-1.99%)
Dec 23, 2019
5.590
5.605
5.320
5.530
60,550
-0.07(-1.25%)
Dec 20, 2019
5.200
5.880
5.066
5.600
279,000
+0.46(+8.95%)
Dec 19, 2019
5.220
5.300
5.015
5.140
85,043
-0.04(-0.77%)
Dec 18, 2019
4.830
5.330
4.830
5.180
120,293
+0.36(+7.58%)
Dec 17, 2019
4.590
4.850
4.590
4.815
93,338
+0.24(+5.13%)
Dec 16, 2019
4.540
4.710
4.500
4.580
50,959
+0.05(+1.10%)
Dec 13, 2019
4.500
4.600
4.500
4.530
59,800
+0.02(+0.44%)
Dec 12, 2019
4.500
4.600
4.500
4.510
39,560
+0.01(+0.22%)
Dec 11, 2019
4.450
4.600
4.450
4.500
67,267
+0.05(+1.12%)
Dec 10, 2019
4.510
4.640
4.400
4.450
279,528
-0.10(-2.31%)
Dec 09, 2019
4.580
4.680
4.510
4.555
98,375
-0.10(-2.04%)
Dec 06, 2019
4.610
4.700
4.500
4.650
78,300
+0.10(+2.20%)
Dec 05, 2019
4.570
4.810
4.470
4.550
94,062
-0.05(-1.09%)
Dec 04, 2019
4.540
4.690
4.500
4.600
123,200
+0.04(+0.88%)
Dec 03, 2019
4.410
4.586
4.011
4.560
113,997
+0.05(+1.11%)
Dec 02, 2019
4.830
4.830
4.470
4.510
53,102
-0.29(-6.04%)
Nov 29, 2019
4.830
4.850
4.770
4.800
20,700
-0.01(-0.21%)
Nov 27, 2019
4.580
4.820
4.530
4.810
195,000
+0.23(+5.02%)
Nov 26, 2019
4.610
4.610
4.490
4.580
116,698
-0.04(-0.76%)
Nov 25, 2019
4.650
4.650
4.390
4.615
57,705
+0.06(+1.21%)
Nov 22, 2019
4.370
4.740
4.300
4.560
238,200
+0.33(+7.80%)
Nov 21, 2019
4.055
4.270
4.000
4.230
217,068
+0.18(+4.44%)
Nov 20, 2019
3.830
4.170
3.830
4.050
216,195
+0.15(+3.85%)
Nov 19, 2019
3.710
3.940
3.710
3.900
99,312
+0.19(+5.12%)
Nov 18, 2019
3.720
3.790
3.570
3.710
54,601
-0.04(-1.07%)
Nov 15, 2019
3.800
3.825
3.710
3.750
119,200
+0.02(+0.54%)
Nov 14, 2019
3.730
3.781
3.670
3.730
61,825
+0.00(+0.00%)
Nov 13, 2019
3.600
3.880
3.580
3.730
192,072
+0.10(+2.75%)
Nov 12, 2019
3.530
3.680
3.530
3.630
473,244
+0.14(+4.01%)
Nov 11, 2019
3.410
3.580
3.357
3.490
70,983
+0.10(+2.95%)
Nov 08, 2019
3.320
3.480
3.310
3.390
160,100
+0.09(+2.73%)
Nov 07, 2019
3.350
3.350
3.271
3.300
91,486
+0.02(+0.61%)
Nov 06, 2019
3.230
3.360
3.160
3.280
338,507
+0.03(+0.92%)
Nov 05, 2019
3.300
3.330
3.230
3.250
396,318
+0.00(+0.00%)
Nov 04, 2019
3.340
3.400
3.240
3.250
84,112
-0.12(-3.56%)
Nov 01, 2019
3.480
3.490
3.350
3.370
48,600
-0.07(-2.03%)
Oct 31, 2019
3.360
3.480
3.230
3.440
56,095
+0.03(+0.88%)
Oct 30, 2019
3.250
3.460
3.250
3.410
45,519
+0.12(+3.65%)
Oct 29, 2019
3.310
3.370
3.180
3.290
71,571
-0.03(-0.90%)
Oct 28, 2019
3.390
3.390
3.300
3.320
48,770
-0.01(-0.30%)
Oct 25, 2019
3.270
3.370
3.270
3.330
28,400
+0.02(+0.60%)
Oct 24, 2019
3.360
3.400
3.240
3.310
50,809
-0.05(-1.49%)
Oct 23, 2019
3.410
3.518
3.360
3.360
42,960
-0.09(-2.61%)
Oct 22, 2019
3.550
3.580
3.290
3.450
42,510
-0.09(-2.54%)
Oct 21, 2019
3.540
3.580
3.505
3.540
29,483
+0.06(+1.72%)
Oct 18, 2019
3.470
3.560
3.470
3.480
34,800
-0.02(-0.57%)
Oct 17, 2019
3.550
3.550
3.490
3.500
32,925
+0.00(+0.00%)
Oct 16, 2019
3.540
3.560
3.480
3.500
58,100
-0.06(-1.69%)
Oct 15, 2019
3.440
3.580
3.390
3.560
28,675
+0.13(+3.79%)
Oct 14, 2019
3.550
3.550
3.350
3.430
33,582
-0.14(-3.92%)
Oct 11, 2019
3.540
3.650
3.460
3.570
141,600
+0.09(+2.59%)
Oct 10, 2019
3.530
3.782
3.350
3.480
33,545
-0.04(-1.14%)
Oct 09, 2019
3.420
3.550
3.210
3.520
45,460
+0.15(+4.45%)
Oct 08, 2019
3.460
3.534
3.370
3.370
58,775
-0.20(-5.60%)
Oct 07, 2019
3.570
4.000
3.400
3.570
174,500
+0.02(+0.56%)
Oct 04, 2019
3.510
3.590
3.433
3.550
77,800
+0.05(+1.43%)
Oct 03, 2019
3.660
3.660
3.480
3.500
53,319
-0.17(-4.63%)
Oct 02, 2019
3.620
3.850
3.520
3.670
95,848
+0.00(+0.00%)
Oct 01, 2019
3.830
4.090
3.640
3.670
61,111
-0.30(-7.56%)
Sep 30, 2019
3.850
4.100
3.760
3.970
922,792
+0.15(+3.93%)
Sep 27, 2019
3.850
4.010
3.800
3.820
24,700
-0.07(-1.80%)
Sep 26, 2019
3.870
4.060
3.870
3.890
19,745
+0.01(+0.26%)
Sep 25, 2019
3.710
3.930
3.700
3.880
75,359
+0.16(+4.30%)
Sep 24, 2019
4.030
4.120
3.670
3.720
63,725
-0.34(-8.37%)
Sep 23, 2019
4.060
4.170
3.970
4.060
40,372
-0.03(-0.73%)
Sep 20, 2019
4.040
4.190
3.980
4.090
361,200
+0.04(+0.99%)
Sep 19, 2019
4.090
4.115
3.850
4.050
185,263
+0.01(+0.25%)
Sep 18, 2019
3.910
4.190
3.810
4.040
150,749
+0.17(+4.39%)
Sep 17, 2019
4.100
4.122
3.580
3.870
343,945
-0.48(-11.03%)
Sep 16, 2019
4.180
4.450
4.020
4.350
84,272
+0.19(+4.57%)
Sep 13, 2019
3.950
4.180
3.904
4.160
64,200
+0.20(+5.05%)
Sep 12, 2019
4.250
4.250
3.940
3.960
83,389
-0.20(-4.81%)
Sep 11, 2019
3.990
4.215
3.790
4.160
91,059
+0.18(+4.52%)
Sep 10, 2019
4.120
4.190
3.770
3.980
195,453
-0.15(-3.63%)
Sep 09, 2019
4.350
4.350
4.010
4.130
200,391
-0.27(-6.14%)
Sep 06, 2019
4.330
4.600
4.260
4.400
190,900
+0.10(+2.33%)
Sep 05, 2019
4.290
4.360
4.260
4.300
95,725
+0.04(+0.94%)
Sep 04, 2019
4.100
4.335
4.040
4.260
114,116
+0.16(+3.90%)
Sep 03, 2019
4.320
4.390
4.030
4.100
88,087
-0.32(-7.24%)
Aug 30, 2019
4.500
4.500
4.355
4.420
80,800
-0.03(-0.67%)
Aug 29, 2019
4.350
4.500
4.150
4.450
152,609
+0.17(+3.97%)
Aug 28, 2019
3.980
4.350
3.770
4.280
95,887
+0.43(+11.17%)
Aug 27, 2019
4.180
4.240
3.850
3.850
87,760
-0.30(-7.23%)
Aug 26, 2019
3.850
4.240
3.850
4.150
127,444
+0.36(+9.50%)
Aug 23, 2019
4.040
4.340
3.740
3.790
60,000
-0.23(-5.72%)
Aug 22, 2019
4.260
4.345
4.000
4.020
60,917
-0.22(-5.19%)
Aug 21, 2019
4.160
4.280
4.005
4.240
38,116
+0.13(+3.16%)
Aug 20, 2019
3.740
4.230
3.740
4.110
98,899
+0.37(+9.89%)
Aug 19, 2019
3.490
3.840
3.430
3.740
45,747
+0.26(+7.47%)
Aug 16, 2019
3.400
3.583
3.370
3.480
38,100
+0.11(+3.26%)
Aug 15, 2019
3.280
3.430
3.200
3.370
153,532
+0.10(+3.06%)
Aug 14, 2019
3.480
3.500
3.250
3.270
81,657
-0.31(-8.66%)
Aug 13, 2019
3.360
3.620
3.360
3.580
134,543
+0.22(+6.55%)
Aug 12, 2019
3.440
3.673
3.320
3.360
57,211
-0.09(-2.61%)
Aug 09, 2019
3.300
3.580
3.300
3.450
191,900
+0.12(+3.60%)
Aug 08, 2019
3.420
3.580
3.300
3.330
229,655
-0.09(-2.63%)
Aug 07, 2019
3.490
3.620
3.390
3.420
239,744
-0.08(-2.29%)
Aug 06, 2019
3.810
3.890
3.410
3.500
362,990
-0.33(-8.62%)
Aug 05, 2019
3.740
3.870
3.710
3.830
154,233
+0.04(+1.06%)
Aug 02, 2019
3.810
3.930
3.750
3.790
195,600
-0.05(-1.30%)
Aug 01, 2019
4.020
4.129
3.810
3.840
97,555
-0.21(-5.19%)
Jul 31, 2019
4.040
4.290
4.020
4.050
71,387
+0.01(+0.25%)
Jul 30, 2019
4.080
4.140
3.950
4.040
61,639
-0.08(-1.94%)
Jul 29, 2019
3.900
4.163
3.820
4.120
70,219
+0.17(+4.30%)
Jul 26, 2019
4.010
4.080
3.950
3.950
122,300
-0.07(-1.74%)
Jul 25, 2019
4.320
4.340
4.010
4.020
154,589
-0.32(-7.37%)
Jul 24, 2019
4.330
4.555
4.150
4.340
115,371
-0.01(-0.23%)
Jul 23, 2019
4.270
4.390
4.120
4.350
55,775
+0.08(+1.87%)
Jul 22, 2019
4.360
4.430
4.110
4.270
116,187
-0.17(-3.83%)
Jul 19, 2019
4.420
4.535
4.220
4.440
124,900
+0.01(+0.23%)
Jul 18, 2019
5.040
5.053
4.361
4.430
128,946
-0.61(-12.10%)
Jul 17, 2019
5.230
5.250
5.030
5.040
131,499
-0.19(-3.63%)
Jul 16, 2019
5.280
5.345
5.200
5.230
83,366
-0.04(-0.76%)
Jul 15, 2019
5.370
5.370
5.170
5.270
74,691
-0.13(-2.41%)
Jul 12, 2019
5.290
5.515
5.290
5.400
138,900
+0.13(+2.47%)
Jul 11, 2019
5.290
5.569
5.180
5.270
175,146
-0.01(-0.19%)
Jul 10, 2019
5.380
5.481
5.180
5.280
101,492
-0.02(-0.38%)
Jul 09, 2019
5.280
5.340
5.065
5.300
105,374
+0.04(+0.76%)
Jul 08, 2019
5.510
5.590
5.230
5.260
158,921
-0.23(-4.19%)
Jul 05, 2019
5.290
5.530
5.230
5.490
151,900
+0.22(+4.17%)
Jul 03, 2019
5.460
5.470
5.250
5.270
193,400
-0.13(-2.41%)
Jul 02, 2019
5.570
5.572
5.210
5.400
202,964
-0.11(-2.00%)
Jul 01, 2019
5.490
5.730
5.420
5.510
520,841
+0.39(+7.62%)
Jun 28, 2019
4.860
5.220
4.860
5.120
1,467,800
+0.24(+4.92%)
Jun 27, 2019
4.830
4.920
4.710
4.880
101,042
+0.13(+2.74%)
Jun 26, 2019
4.700
4.793
4.500
4.750
80,298
+0.07(+1.50%)
Jun 25, 2019
4.800
4.840
4.550
4.680
80,529
-0.07(-1.47%)
Jun 24, 2019
4.430
4.750
4.350
4.750
127,225
+0.33(+7.47%)
Jun 21, 2019
4.170
4.500
4.100
4.420
216,600
+0.22(+5.24%)
Jun 20, 2019
4.300
4.410
4.100
4.200
74,702
-0.05(-1.18%)
Jun 19, 2019
4.130
4.366
4.050
4.250
96,329
+0.10(+2.41%)
Jun 18, 2019
4.060
4.240
4.050
4.150
60,352
+0.10(+2.47%)
Jun 17, 2019
4.250
4.250
4.000
4.050
73,173
-0.22(-5.15%)
Jun 14, 2019
4.240
4.490
4.000
4.270
193,000
-0.01(-0.23%)
Jun 13, 2019
4.050
4.470
4.050
4.280
212,561
+0.25(+6.20%)
Jun 12, 2019
4.020
4.250
3.740
4.030
247,272
-0.02(-0.49%)
Jun 11, 2019
4.530
4.530
3.640
4.050
681,503
-0.35(-7.95%)
Jun 10, 2019
4.990
4.990
3.780
4.400
627,688
-0.50(-10.20%)
Jun 07, 2019
5.030
5.260
4.820
4.900
600,900
-0.11(-2.20%)
Jun 06, 2019
5.030
5.176
4.820
5.010
138,542
-0.02(-0.40%)
Jun 05, 2019
5.350
5.350
5.010
5.030
110,144
-0.33(-6.16%)
Jun 04, 2019
5.260
5.360
5.030
5.360
175,924
+0.16(+3.08%)
Jun 03, 2019
5.140
5.260
5.010
5.200
185,886
+0.10(+1.96%)
May 31, 2019
5.210
5.360
5.070
5.100
220,800
-0.22(-4.14%)
May 30, 2019
5.040
5.399
5.030
5.320
296,066
+0.27(+5.35%)
May 29, 2019
5.050
5.284
4.820
5.050
587,997
+0.03(+0.60%)
May 28, 2019
5.290
5.500
5.000
5.020
165,404
-0.34(-6.34%)
May 24, 2019
5.470
5.630
5.280
5.360
1,190,200
-0.05(-0.92%)
May 23, 2019
5.530
5.550
5.310
5.410
491,913
-0.03(-0.55%)
May 22, 2019
5.360
5.650
5.360
5.440
230,554
+0.04(+0.74%)
May 21, 2019
5.210
5.760
5.210
5.400
396,716
+0.12(+2.27%)
May 20, 2019
5.200
5.570
5.200
5.280
675,562
+0.13(+2.52%)
May 17, 2019
5.290
5.290
5.030
5.150
199,600
-0.16(-3.01%)
May 16, 2019
5.320
5.468
5.200
5.310
69,269
+0.14(+2.71%)
May 15, 2019
5.500
5.500
5.110
5.170
65,502
-0.28(-5.14%)
May 14, 2019
5.120
5.490
5.060
5.450
216,425
+0.41(+8.13%)
May 13, 2019
5.200
5.350
4.740
5.040
693,487
-0.12(-2.33%)
May 10, 2019
4.460
5.290
4.390
5.160
3,629,700
+0.29(+5.95%)
May 09, 2019
5.410
5.435
4.750
4.870
696,158
-0.63(-11.45%)
May 08, 2019
5.500
5.750
5.250
5.500
470,645
-0.05(-0.90%)
May 07, 2019
6.000
6.000
5.185
5.550
678,000
-0.95(-14.62%)
May 06, 2019
6.533
6.533
6.410
6.500
21,054
-0.04(-0.61%)
May 03, 2019
6.410
6.650
6.360
6.540
14,700
+0.04(+0.62%)
May 02, 2019
6.550
6.550
6.450
6.500
19,739
-0.10(-1.52%)
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.