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
Ftc Solar Inc
(NQ:
FTCI
)
0.4587
-0.0286 (-5.87%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
2.880
3.040
2.770
2.800
1,037,164
-0.14(-4.76%)
Apr 28, 2022
2.870
2.960
2.690
2.940
1,099,673
+0.08(+2.80%)
Apr 27, 2022
2.900
3.015
2.820
2.860
915,154
-0.06(-2.05%)
Apr 26, 2022
3.030
3.070
2.870
2.920
1,041,560
-0.17(-5.50%)
Apr 25, 2022
2.900
3.100
2.830
3.090
1,244,460
+0.06(+1.98%)
Apr 22, 2022
2.970
3.100
2.881
3.030
2,473,383
+0.04(+1.34%)
Apr 21, 2022
3.060
3.090
2.800
2.990
2,416,205
-0.22(-6.85%)
Apr 20, 2022
3.480
3.570
3.170
3.210
1,254,417
-0.22(-6.41%)
Apr 19, 2022
3.430
3.581
3.360
3.430
868,951
-0.02(-0.58%)
Apr 18, 2022
3.550
3.565
3.380
3.450
868,091
-0.14(-3.90%)
Apr 14, 2022
3.770
3.800
3.570
3.590
1,342,206
-0.20(-5.28%)
Apr 13, 2022
3.750
3.825
3.580
3.790
1,090,768
+0.03(+0.80%)
Apr 12, 2022
3.960
4.050
3.750
3.760
1,320,361
-0.17(-4.33%)
Apr 11, 2022
3.930
4.115
3.830
3.930
1,564,861
-0.03(-0.76%)
Apr 08, 2022
4.320
4.320
3.680
3.960
3,406,205
-0.67(-14.38%)
Apr 07, 2022
4.840
4.840
4.400
4.625
856,093
-0.26(-5.42%)
Apr 06, 2022
4.950
5.010
4.600
4.890
850,057
-0.03(-0.61%)
Apr 05, 2022
5.420
5.420
4.890
4.920
696,038
-0.43(-8.04%)
Apr 04, 2022
5.130
5.550
5.130
5.350
748,502
+0.22(+4.29%)
Apr 01, 2022
5.010
5.278
4.960
5.130
955,772
+0.20(+4.06%)
Mar 31, 2022
4.970
5.100
4.800
4.930
1,126,148
-0.04(-0.80%)
Mar 30, 2022
5.340
5.375
4.940
4.970
1,330,724
-0.36(-6.75%)
Mar 29, 2022
6.090
6.095
5.280
5.330
1,856,598
-0.52(-8.89%)
Mar 28, 2022
6.090
6.190
5.610
5.850
853,879
-0.24(-3.94%)
Mar 25, 2022
6.470
6.490
5.930
6.090
482,393
-0.36(-5.58%)
Mar 24, 2022
6.290
6.600
6.200
6.450
738,348
+0.30(+4.88%)
Mar 23, 2022
6.260
6.470
5.910
6.150
890,695
-0.19(-3.00%)
Mar 22, 2022
6.510
6.750
6.245
6.340
831,806
-0.18(-2.76%)
Mar 21, 2022
6.540
6.650
6.270
6.520
1,213,178
+0.03(+0.46%)
Mar 18, 2022
6.490
6.715
6.410
6.490
3,797,157
-0.15(-2.26%)
Mar 17, 2022
6.190
6.825
6.150
6.640
1,824,419
+0.37(+5.90%)
Mar 16, 2022
5.640
6.290
5.640
6.270
1,659,185
+0.65(+11.57%)
Mar 15, 2022
4.730
5.650
4.650
5.620
1,420,486
+0.67(+13.54%)
Mar 14, 2022
5.400
5.400
4.920
4.950
1,301,870
-0.49(-9.01%)
Mar 11, 2022
5.690
5.830
5.380
5.440
986,093
-0.19(-3.37%)
Mar 10, 2022
5.470
5.760
5.430
5.630
535,112
-0.02(-0.35%)
Mar 09, 2022
5.380
5.780
5.220
5.650
1,943,956
+0.33(+6.20%)
Mar 08, 2022
4.940
5.400
4.530
5.320
2,082,637
+0.65(+13.80%)
Mar 07, 2022
4.250
4.690
4.250
4.675
1,055,372
+0.47(+11.31%)
Mar 04, 2022
4.700
4.750
4.100
4.200
994,101
-0.49(-10.45%)
Mar 03, 2022
4.490
4.699
4.300
4.690
621,372
+0.20(+4.45%)
Mar 02, 2022
4.670
4.670
4.170
4.490
1,178,026
-0.15(-3.23%)
Mar 01, 2022
4.710
4.980
4.490
4.640
992,196
-0.07(-1.49%)
Feb 28, 2022
4.380
4.730
4.310
4.710
1,410,943
+0.41(+9.53%)
Feb 25, 2022
4.200
4.300
4.045
4.300
868,699
+0.14(+3.37%)
Feb 24, 2022
3.320
4.180
3.300
4.160
976,259
+0.64(+18.18%)
Feb 23, 2022
3.690
3.720
3.470
3.520
695,794
-0.08(-2.22%)
Feb 22, 2022
3.780
3.840
3.570
3.600
912,875
-0.24(-6.25%)
Feb 18, 2022
3.840
0
-0.08(-2.04%)
Feb 17, 2022
4.090
4.200
3.910
3.920
576,935
-0.29(-6.89%)
Feb 16, 2022
4.200
4.200
3.965
4.210
668,347
-0.05(-1.17%)
Feb 15, 2022
3.940
4.300
3.900
4.260
983,423
+0.45(+11.81%)
Feb 14, 2022
3.700
4.010
3.650
3.810
750,754
+0.09(+2.42%)
Feb 11, 2022
4.020
4.070
3.710
3.720
1,204,445
-0.26(-6.53%)
Feb 10, 2022
4.060
4.330
3.960
3.980
1,005,313
-0.24(-5.69%)
Feb 09, 2022
4.030
4.330
3.910
4.220
1,988,433
+0.36(+9.33%)
Feb 08, 2022
3.660
3.932
3.640
3.860
820,768
+0.15(+4.04%)
Feb 07, 2022
3.910
3.915
3.580
3.710
2,158,925
-0.05(-1.33%)
Feb 04, 2022
3.710
3.830
3.660
3.760
403,399
+0.05(+1.35%)
Feb 03, 2022
3.950
3.690
3.710
761,266
-0.34(-8.40%)
Feb 02, 2022
4.260
4.360
4.030
4.050
1,147,937
-0.16(-3.80%)
Feb 01, 2022
4.260
4.340
4.020
4.210
1,736,278
-0.01(-0.24%)
Jan 31, 2022
3.760
4.220
4.220
957,612
+0.48(+12.83%)
Jan 28, 2022
3.620
3.760
3.350
3.740
1,099,983
+0.11(+3.03%)
Jan 27, 2022
4.210
4.212
3.595
3.630
1,602,285
-0.33(-8.33%)
Jan 26, 2022
4.100
4.390
3.940
3.960
1,331,743
-0.03(-0.75%)
Jan 25, 2022
4.020
4.150
3.820
3.990
837,601
-0.19(-4.55%)
Jan 24, 2022
3.940
4.190
3.680
4.180
1,384,586
+0.07(+1.70%)
Jan 21, 2022
4.300
4.400
4.060
4.110
1,855,847
-0.27(-6.16%)
Jan 20, 2022
4.540
4.750
4.380
4.380
870,620
-0.08(-1.79%)
Jan 19, 2022
4.810
4.820
4.350
4.460
1,495,878
-0.29(-6.11%)
Jan 18, 2022
5.070
5.090
4.480
4.750
2,755,509
-0.38(-7.41%)
Jan 14, 2022
5.130
0
-0.95(-15.63%)
Jan 13, 2022
6.650
6.650
6.060
6.080
984,441
-0.53(-8.02%)
Jan 12, 2022
6.700
6.920
6.470
6.610
487,681
-0.10(-1.49%)
Jan 11, 2022
6.650
6.740
6.460
6.710
679,925
+0.14(+2.13%)
Jan 10, 2022
6.800
6.856
6.200
6.570
671,040
-0.24(-3.52%)
Jan 07, 2022
6.360
6.885
6.340
6.810
874,331
+0.43(+6.74%)
Jan 06, 2022
6.470
6.640
6.210
6.380
1,131,658
-0.12(-1.85%)
Jan 05, 2022
6.970
7.130
6.470
6.500
899,482
-0.57(-8.06%)
Jan 04, 2022
7.670
7.750
6.960
7.070
734,699
-0.60(-7.82%)
Jan 03, 2022
7.740
7.740
7.470
7.670
409,375
+0.11(+1.46%)
Dec 31, 2021
7.460
7.720
7.390
7.560
406,628
+0.07(+0.93%)
Dec 30, 2021
7.220
7.670
7.220
7.490
470,972
+0.32(+4.46%)
Dec 29, 2021
7.210
7.555
7.040
7.170
795,961
-0.15(-2.05%)
Dec 28, 2021
7.390
7.550
7.180
7.320
439,131
-0.17(-2.27%)
Dec 27, 2021
7.610
7.610
7.200
7.490
877,466
-0.03(-0.40%)
Dec 23, 2021
7.570
7.680
7.310
7.520
405,501
-0.08(-1.05%)
Dec 22, 2021
7.500
7.670
7.400
7.600
534,758
+0.04(+0.53%)
Dec 21, 2021
7.220
7.750
7.210
7.560
725,817
+0.51(+7.23%)
Dec 20, 2021
7.410
7.480
6.800
7.050
1,589,828
-0.66(-8.56%)
Dec 17, 2021
7.740
7.880
7.460
7.710
2,622,689
-0.14(-1.78%)
Dec 16, 2021
8.170
8.290
7.730
7.850
767,706
-0.14(-1.75%)
Dec 15, 2021
8.000
8.070
7.190
7.990
1,112,943
-0.01(-0.12%)
Dec 14, 2021
8.250
8.610
7.920
8.000
863,015
-0.50(-5.88%)
Dec 13, 2021
8.120
8.690
8.060
8.500
842,730
+0.45(+5.59%)
Dec 10, 2021
8.200
8.260
7.980
8.050
553,596
-0.12(-1.47%)
Dec 09, 2021
8.260
8.520
7.990
8.170
1,142,020
-0.09(-1.09%)
Dec 08, 2021
8.000
8.340
7.815
8.260
1,456,085
+0.29(+3.64%)
Dec 07, 2021
7.900
8.150
7.580
7.970
1,361,885
+0.34(+4.46%)
Dec 06, 2021
7.500
7.830
7.110
7.630
440,196
+0.13(+1.73%)
Dec 03, 2021
8.090
8.090
7.415
7.500
921,573
-0.59(-7.29%)
Dec 02, 2021
7.720
8.210
7.570
8.090
1,340,691
+0.29(+3.72%)
Dec 01, 2021
8.710
8.820
7.505
7.800
1,107,004
-0.76(-8.88%)
Nov 30, 2021
8.590
8.750
8.070
8.560
662,361
-0.08(-0.93%)
Nov 29, 2021
8.780
8.890
7.930
8.640
905,651
-0.11(-1.26%)
Nov 26, 2021
8.740
8.959
8.480
8.750
561,786
-0.27(-2.99%)
Nov 24, 2021
8.680
9.050
8.250
9.020
1,158,108
+0.19(+2.15%)
Nov 23, 2021
9.020
9.055
8.460
8.830
979,094
-0.21(-2.32%)
Nov 22, 2021
9.500
9.690
8.750
9.040
774,434
-0.54(-5.64%)
Nov 19, 2021
9.420
9.910
9.400
9.580
445,610
+0.09(+0.95%)
Nov 18, 2021
10.58
9.510
9.310
9.490
966,824
-1.24(-11.56%)
Nov 17, 2021
10.60
10.90
10.43
10.73
297,817
-0.07(-0.65%)
Nov 16, 2021
10.83
10.97
10.32
10.80
824,536
+0.00(+0.00%)
Nov 15, 2021
10.57
11.20
10.57
10.80
1,914,198
+0.53(+5.16%)
Nov 12, 2021
9.230
10.45
9.190
10.27
1,713,452
+1.12(+12.24%)
Nov 11, 2021
8.410
9.750
8.400
9.150
1,392,022
+0.90(+10.91%)
Nov 10, 2021
7.910
8.250
2,814,999
-1.17(-12.42%)
Nov 09, 2021
9.950
9.950
9.260
9.420
901,511
-0.50(-5.04%)
Nov 08, 2021
10.35
10.44
9.812
9.920
545,487
-0.26(-2.55%)
Nov 05, 2021
9.970
10.35
9.945
10.18
649,899
+0.29(+2.93%)
Nov 04, 2021
9.930
10.00
9.680
9.890
442,534
-0.02(-0.20%)
Nov 03, 2021
9.000
9.990
8.980
9.910
733,362
+0.50(+5.31%)
Nov 02, 2021
9.540
9.750
8.770
9.410
1,434,298
-0.67(-6.65%)
Nov 01, 2021
9.620
9.870
9.860
10.08
1,056,388
+0.54(+5.66%)
Oct 29, 2021
9.070
9.550
9.015
9.540
911,482
+0.43(+4.72%)
Oct 28, 2021
8.550
9.210
8.530
9.110
1,404,289
+0.65(+7.68%)
Oct 27, 2021
8.310
8.750
8.320
8.460
1,001,674
+0.32(+3.93%)
Oct 26, 2021
8.000
8.140
898,923
+0.25(+3.17%)
Oct 25, 2021
7.740
8.150
7.300
7.890
1,353,543
+0.24(+3.14%)
Oct 22, 2021
7.920
7.300
7.650
1,571,253
-0.17(-2.17%)
Oct 21, 2021
7.700
8.150
7.310
7.820
2,770,226
+0.67(+9.37%)
Oct 20, 2021
6.900
7.170
6.700
7.150
1,610,038
+0.39(+5.77%)
Oct 19, 2021
6.330
6.920
6.330
6.760
989,596
+0.46(+7.30%)
Oct 18, 2021
6.500
6.610
6.220
6.300
582,299
-0.28(-4.26%)
Oct 15, 2021
6.750
6.750
6.480
6.580
988,418
-0.09(-1.35%)
Oct 14, 2021
6.860
6.890
6.570
6.670
401,802
-0.11(-1.62%)
Oct 13, 2021
6.740
6.880
6.523
6.780
681,152
+0.08(+1.19%)
Oct 12, 2021
6.590
6.800
6.430
6.700
1,204,428
+0.14(+2.13%)
Oct 11, 2021
6.840
6.840
6.550
6.560
723,354
-0.28(-4.09%)
Oct 08, 2021
6.810
6.970
6.695
6.840
535,647
+0.03(+0.44%)
Oct 07, 2021
6.610
7.070
6.610
6.810
879,528
+0.30(+4.61%)
Oct 06, 2021
6.600
6.705
6.420
6.510
640,932
-0.18(-2.69%)
Oct 05, 2021
6.960
7.000
6.442
6.690
972,179
-0.12(-1.76%)
Oct 04, 2021
7.630
7.670
6.630
6.810
1,898,269
-0.81(-10.63%)
Oct 01, 2021
7.820
7.880
7.510
7.620
542,674
-0.17(-2.18%)
Sep 30, 2021
7.900
7.900
7.570
7.790
809,480
+0.01(+0.13%)
Sep 29, 2021
7.870
8.120
7.710
7.780
768,262
+0.01(+0.13%)
Sep 28, 2021
8.010
8.350
7.670
7.770
774,208
-0.37(-4.55%)
Sep 27, 2021
8.190
8.190
7.730
8.140
732,236
+0.00(+0.00%)
Sep 24, 2021
8.570
8.630
8.130
8.140
530,676
-0.45(-5.24%)
Sep 23, 2021
8.840
8.961
8.530
8.590
515,176
-0.16(-1.83%)
Sep 22, 2021
8.850
9.050
8.670
8.750
338,630
+0.04(+0.46%)
Sep 21, 2021
8.760
8.790
8.530
8.710
398,259
-0.02(-0.23%)
Sep 20, 2021
9.000
9.240
8.560
8.730
577,551
-0.57(-6.13%)
Sep 17, 2021
9.200
9.570
9.090
9.300
1,737,819
+0.17(+1.86%)
Sep 16, 2021
9.310
9.500
9.040
9.130
428,823
-0.23(-2.46%)
Sep 15, 2021
9.670
9.670
9.010
9.360
1,005,072
-0.36(-3.70%)
Sep 14, 2021
9.900
10.03
9.690
9.720
262,325
-0.20(-2.02%)
Sep 13, 2021
9.540
10.16
9.540
9.920
845,201
+0.33(+3.44%)
Sep 10, 2021
9.860
10.01
9.380
9.590
824,414
-0.22(-2.24%)
Sep 09, 2021
9.780
9.950
9.320
9.810
607,764
+0.03(+0.31%)
Sep 08, 2021
10.35
10.35
9.740
9.780
664,226
-0.50(-4.86%)
Sep 07, 2021
10.37
10.49
10.23
10.28
153,061
-0.04(-0.39%)
Sep 03, 2021
10.51
10.67
10.00
10.32
274,631
-0.17(-1.62%)
Sep 02, 2021
10.87
10.94
10.41
10.49
467,038
-0.32(-2.96%)
Sep 01, 2021
10.90
11.15
10.74
10.81
224,026
-0.04(-0.37%)
Aug 31, 2021
10.86
11.06
10.81
10.85
168,255
+0.01(+0.09%)
Aug 30, 2021
10.91
11.43
10.74
10.84
541,243
+0.02(+0.18%)
Aug 27, 2021
10.59
10.85
10.55
10.82
340,269
+0.24(+2.27%)
Aug 26, 2021
10.27
10.97
10.27
10.58
278,591
+0.41(+4.03%)
Aug 25, 2021
10.09
10.39
10.05
10.17
249,072
+0.06(+0.59%)
Aug 24, 2021
9.785
10.14
9.540
10.11
146,250
+0.22(+2.22%)
Aug 23, 2021
9.730
9.960
9.630
9.890
244,508
+0.36(+3.78%)
Aug 20, 2021
9.010
9.560
8.980
9.530
313,502
+0.47(+5.19%)
Aug 19, 2021
9.080
9.320
8.970
9.060
246,177
-0.12(-1.31%)
Aug 18, 2021
9.080
9.370
8.960
9.180
282,096
+0.16(+1.77%)
Aug 17, 2021
9.330
9.390
8.871
9.020
315,647
-0.41(-4.35%)
Aug 16, 2021
9.880
9.980
9.109
9.430
712,086
-0.58(-5.79%)
Aug 13, 2021
10.41
10.42
9.920
10.01
617,771
-0.50(-4.76%)
Aug 12, 2021
10.31
10.68
10.31
10.51
445,467
+0.06(+0.57%)
Aug 11, 2021
11.47
11.54
9.926
10.45
992,882
-0.65(-5.86%)
Aug 10, 2021
10.62
11.22
10.60
11.10
934,137
+0.57(+5.41%)
Aug 09, 2021
10.35
10.83
10.33
10.53
258,571
+0.18(+1.74%)
Aug 06, 2021
10.52
10.52
10.22
10.35
130,433
-0.05(-0.48%)
Aug 05, 2021
10.36
10.46
10.20
10.40
158,371
+0.08(+0.78%)
Aug 04, 2021
10.00
10.35
9.890
10.32
171,870
+0.24(+2.38%)
Aug 03, 2021
10.24
10.43
10.01
10.08
240,214
-0.13(-1.27%)
Aug 02, 2021
10.29
10.34
10.01
10.21
206,178
+0.07(+0.69%)
Jul 30, 2021
10.41
10.57
10.02
10.14
232,397
-0.42(-3.98%)
Jul 29, 2021
10.50
10.63
10.33
10.56
249,305
+0.03(+0.28%)
Jul 28, 2021
9.930
10.72
9.800
10.53
448,918
+0.64(+6.47%)
Jul 27, 2021
9.960
10.00
9.560
9.890
174,543
-0.21(-2.08%)
Jul 26, 2021
10.37
10.59
9.940
10.10
295,887
-0.30(-2.88%)
Jul 23, 2021
10.59
10.65
10.10
10.40
283,461
-0.16(-1.52%)
Jul 22, 2021
10.47
10.88
10.12
10.56
232,668
+0.02(+0.19%)
Jul 21, 2021
10.20
10.56
10.12
10.54
274,753
+0.46(+4.56%)
Jul 20, 2021
9.900
10.21
9.740
10.08
453,782
+0.30(+3.07%)
Jul 19, 2021
10.00
10.10
9.430
9.780
453,827
-0.44(-4.31%)
Jul 16, 2021
10.67
10.77
10.11
10.22
588,777
-0.38(-3.58%)
Jul 15, 2021
10.85
11.05
10.51
10.60
422,003
-0.14(-1.30%)
Jul 14, 2021
11.62
11.70
10.64
10.74
472,748
-0.70(-6.12%)
Jul 13, 2021
11.32
11.60
11.16
11.44
404,945
-0.03(-0.26%)
Jul 12, 2021
11.28
11.52
11.02
11.47
328,884
+0.19(+1.68%)
Jul 09, 2021
11.96
11.96
11.21
11.28
465,600
-0.56(-4.73%)
Jul 08, 2021
11.83
12.17
11.51
11.84
405,956
-0.19(-1.58%)
Jul 07, 2021
12.26
12.27
11.58
12.03
512,802
-0.13(-1.07%)
Jul 06, 2021
12.65
12.74
11.73
12.16
725,402
-0.56(-4.40%)
Jul 02, 2021
13.25
13.25
12.66
12.72
502,695
-0.51(-3.85%)
Jul 01, 2021
13.32
13.68
12.88
13.23
760,263
-0.08(-0.60%)
Jun 30, 2021
13.15
13.98
12.92
13.31
774,792
+0.17(+1.29%)
Jun 29, 2021
12.79
13.53
12.56
13.14
5,493,695
+0.52(+4.12%)
Jun 28, 2021
12.30
12.97
11.93
12.62
1,392,797
+0.52(+4.30%)
Jun 25, 2021
12.75
13.03
11.85
12.10
4,297,764
-0.74(-5.76%)
Jun 24, 2021
12.93
13.17
12.31
12.84
1,154,685
-0.09(-0.70%)
Jun 23, 2021
11.70
13.18
11.69
12.93
2,101,729
+1.38(+11.95%)
Jun 22, 2021
11.48
11.79
11.05
11.55
763,541
-0.02(-0.17%)
Jun 21, 2021
11.90
12.16
11.57
11.57
704,882
-0.24(-2.03%)
Jun 18, 2021
12.43
12.49
11.63
11.81
1,296,965
-0.44(-3.59%)
Jun 17, 2021
11.87
12.60
11.84
12.25
1,130,098
+0.44(+3.73%)
Jun 16, 2021
11.17
12.08
11.17
11.81
1,022,078
+0.70(+6.30%)
Jun 15, 2021
11.48
11.78
11.00
11.11
614,616
-0.36(-3.14%)
Jun 14, 2021
10.87
11.73
10.83
11.47
1,004,368
+0.67(+6.20%)
Jun 11, 2021
11.02
11.15
10.53
10.80
245,719
-0.21(-1.91%)
Jun 10, 2021
10.75
11.03
10.43
11.01
469,419
+0.20(+1.85%)
Jun 09, 2021
11.03
11.25
10.30
10.81
720,642
-0.32(-2.88%)
Jun 08, 2021
10.65
11.26
10.14
11.13
756,074
+0.25(+2.30%)
Jun 07, 2021
11.37
11.37
10.76
10.88
809,765
-0.37(-3.29%)
Jun 04, 2021
10.92
11.61
10.86
11.25
492,362
+0.47(+4.36%)
Jun 03, 2021
10.64
10.92
10.28
10.78
353,376
+0.11(+1.03%)
Jun 02, 2021
10.46
10.81
10.19
10.67
533,065
+0.12(+1.14%)
Jun 01, 2021
11.21
11.25
10.40
10.55
720,987
-0.21(-1.95%)
May 28, 2021
10.86
11.26
10.53
10.76
733,381
+0.04(+0.37%)
May 27, 2021
10.00
10.79
10.00
10.72
678,261
+0.81(+8.17%)
May 26, 2021
9.710
10.50
9.520
9.910
946,871
+0.46(+4.87%)
May 25, 2021
9.790
9.910
9.300
9.450
783,531
+0.06(+0.64%)
May 24, 2021
9.050
9.530
9.000
9.390
1,614,050
+0.77(+8.93%)
May 21, 2021
8.760
8.760
8.410
8.620
243,872
-0.06(-0.69%)
May 20, 2021
8.540
8.875
8.474
8.680
274,256
+0.29(+3.46%)
May 19, 2021
8.210
8.460
8.050
8.390
238,719
+0.12(+1.45%)
May 18, 2021
8.210
8.500
8.160
8.270
682,711
+0.04(+0.49%)
May 17, 2021
8.470
8.600
8.048
8.230
235,329
-0.15(-1.79%)
May 14, 2021
8.450
8.530
8.200
8.380
478,783
+0.10(+1.21%)
May 13, 2021
8.590
8.650
7.870
8.280
2,433,111
-0.48(-5.48%)
May 12, 2021
11.02
11.21
7.790
8.760
4,905,712
-2.94(-25.13%)
May 11, 2021
12.05
12.13
11.67
11.70
1,023,065
-0.35(-2.90%)
May 10, 2021
12.42
12.63
12.02
12.05
375,686
-0.35(-2.82%)
May 07, 2021
12.97
13.00
12.33
12.40
213,814
-0.40(-3.13%)
May 06, 2021
12.81
13.17
12.58
12.80
392,004
+0.03(+0.23%)
May 05, 2021
12.59
13.27
12.56
12.77
507,115
+0.27(+2.16%)
May 04, 2021
13.07
13.15
12.50
12.50
3,142,143
-0.62(-4.73%)
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.