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
Clean Energy Fuels
(NQ:
CLNE
)
2.520
-0.050 (-1.95%)
Streaming Delayed Price
Updated: 1:10 PM EDT, Jun 18, 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, 2021
11.12
11.50
10.88
11.00
3,458,700
-0.34(-3.00%)
Apr 29, 2021
11.86
11.86
11.06
11.34
3,828,459
-0.37(-3.16%)
Apr 28, 2021
11.26
11.79
11.10
11.71
3,829,109
+0.27(+2.36%)
Apr 27, 2021
11.15
11.51
11.08
11.44
4,737,140
+0.25(+2.23%)
Apr 26, 2021
10.59
11.25
10.47
11.19
5,058,367
+0.80(+7.70%)
Apr 23, 2021
10.08
10.53
9.945
10.39
4,753,100
+0.31(+3.08%)
Apr 22, 2021
10.76
10.79
9.850
10.08
7,431,034
-0.25(-2.42%)
Apr 21, 2021
9.390
10.35
9.180
10.33
9,516,412
+0.98(+10.48%)
Apr 20, 2021
11.24
11.47
9.120
9.350
21,334,752
-2.49(-21.03%)
Apr 19, 2021
14.09
14.10
11.68
11.84
69,655,616
+0.70(+6.28%)
Apr 16, 2021
10.95
11.32
10.81
11.14
3,107,700
+0.02(+0.18%)
Apr 15, 2021
11.88
12.00
10.90
11.12
3,636,685
-0.73(-6.16%)
Apr 14, 2021
11.64
12.35
11.62
11.85
4,095,875
+0.21(+1.80%)
Apr 13, 2021
11.16
11.77
10.79
11.64
3,422,507
+0.46(+4.11%)
Apr 12, 2021
12.22
12.31
11.02
11.18
6,504,030
-1.11(-9.03%)
Apr 09, 2021
12.99
13.00
12.22
12.29
3,817,800
-0.81(-6.18%)
Apr 08, 2021
13.54
13.54
12.91
13.10
4,010,382
-0.42(-3.11%)
Apr 07, 2021
13.65
13.97
13.38
13.52
2,379,848
-0.35(-2.52%)
Apr 06, 2021
13.54
14.07
13.51
13.87
2,844,708
+0.37(+2.74%)
Apr 05, 2021
14.66
14.77
13.27
13.50
4,161,603
-1.02(-7.02%)
Apr 01, 2021
14.22
14.69
13.86
14.52
3,945,100
+0.78(+5.68%)
Mar 31, 2021
13.50
13.95
13.34
13.74
3,253,818
+0.53(+4.01%)
Mar 30, 2021
12.62
13.24
12.38
13.21
2,817,707
+0.43(+3.36%)
Mar 29, 2021
13.32
13.32
12.55
12.78
4,017,474
-0.72(-5.33%)
Mar 26, 2021
13.80
13.98
13.00
13.50
3,897,200
-0.11(-0.81%)
Mar 25, 2021
12.26
13.69
12.00
13.61
5,373,915
+0.54(+4.13%)
Mar 24, 2021
14.03
14.47
12.98
13.07
5,061,078
-0.54(-3.97%)
Mar 23, 2021
15.46
15.62
13.46
13.61
7,438,114
-2.33(-14.62%)
Mar 22, 2021
15.91
16.59
15.46
15.94
6,945,304
+0.28(+1.79%)
Mar 19, 2021
14.52
15.87
14.04
15.66
15,850,900
+1.28(+8.90%)
Mar 18, 2021
14.90
15.70
14.22
14.38
6,067,712
-0.82(-5.39%)
Mar 17, 2021
13.93
15.37
13.68
15.20
5,351,436
+0.23(+1.54%)
Mar 16, 2021
15.70
16.00
14.82
14.97
7,299,884
-0.42(-2.73%)
Mar 15, 2021
15.06
15.72
14.84
15.39
6,619,691
+0.52(+3.50%)
Mar 12, 2021
13.44
14.93
13.20
14.87
6,169,000
+0.99(+7.13%)
Mar 11, 2021
14.22
14.29
13.39
13.88
7,827,266
+0.29(+2.13%)
Mar 10, 2021
12.73
13.83
12.32
13.59
9,898,871
+1.79(+15.17%)
Mar 09, 2021
11.25
12.34
11.02
11.80
8,218,337
+1.09(+10.18%)
Mar 08, 2021
11.67
12.10
10.68
10.71
6,020,814
-0.93(-7.99%)
Mar 05, 2021
12.11
12.32
10.15
11.64
10,242,200
-0.56(-4.59%)
Mar 04, 2021
13.38
13.41
11.71
12.20
10,288,832
-0.06(-0.49%)
Mar 03, 2021
13.08
13.39
12.18
12.26
4,748,423
-0.97(-7.33%)
Mar 02, 2021
13.85
14.10
13.21
13.23
3,862,328
-0.57(-4.13%)
Mar 01, 2021
13.49
13.94
13.15
13.80
4,736,623
+0.76(+5.83%)
Feb 26, 2021
12.40
13.16
12.13
13.04
7,469,800
+0.19(+1.48%)
Feb 25, 2021
13.41
13.84
12.64
12.85
5,513,549
-0.96(-6.95%)
Feb 24, 2021
13.87
14.07
13.16
13.81
5,496,061
+0.22(+1.62%)
Feb 23, 2021
13.60
13.75
11.32
13.59
9,646,232
-1.06(-7.24%)
Feb 22, 2021
15.24
15.65
14.56
14.65
6,793,918
-0.33(-2.20%)
Feb 19, 2021
14.46
15.99
14.26
14.98
8,283,600
+0.93(+6.62%)
Feb 18, 2021
14.96
15.12
14.01
14.05
9,309,490
-1.49(-9.59%)
Feb 17, 2021
15.93
16.07
15.02
15.54
5,944,427
-0.38(-2.39%)
Feb 16, 2021
17.10
17.20
15.20
15.92
8,229,923
-1.37(-7.92%)
Feb 12, 2021
16.35
17.32
15.78
17.29
6,271,000
+0.56(+3.35%)
Feb 11, 2021
17.10
17.32
16.14
16.73
6,508,812
-0.21(-1.24%)
Feb 10, 2021
19.55
19.79
16.53
16.94
14,594,600
-1.70(-9.12%)
Feb 09, 2021
17.97
18.78
17.76
18.64
12,816,121
+0.77(+4.31%)
Feb 08, 2021
16.85
18.42
16.00
17.87
31,668,168
+4.90(+37.78%)
Feb 05, 2021
12.96
13.08
12.25
12.97
6,897,800
+0.17(+1.33%)
Feb 04, 2021
13.30
13.60
12.70
12.80
10,189,369
-0.03(-0.23%)
Feb 03, 2021
11.51
13.10
11.29
12.83
17,872,570
+2.36(+22.54%)
Feb 02, 2021
10.79
10.89
10.02
10.47
4,276,202
-0.10(-0.95%)
Feb 01, 2021
10.21
10.69
10.01
10.57
4,522,468
+0.34(+3.32%)
Jan 29, 2021
10.36
11.04
10.22
10.23
5,856,000
-0.21(-2.01%)
Jan 28, 2021
10.90
11.20
9.940
10.44
8,161,274
-0.56(-5.09%)
Jan 27, 2021
10.82
11.97
10.54
11.00
8,597,879
-0.54(-4.68%)
Jan 26, 2021
11.90
12.09
11.23
11.54
8,939,109
-0.14(-1.20%)
Jan 25, 2021
11.18
12.65
10.87
11.68
16,371,584
+1.11(+10.50%)
Jan 22, 2021
9.940
10.66
9.910
10.57
6,764,000
+0.39(+3.83%)
Jan 21, 2021
10.61
10.90
9.910
10.18
8,132,451
-0.42(-3.96%)
Jan 20, 2021
9.890
10.99
9.780
10.60
10,196,954
+0.66(+6.64%)
Jan 19, 2021
10.00
10.02
9.520
9.940
6,608,720
+0.13(+1.33%)
Jan 15, 2021
10.03
10.15
9.511
9.810
7,765,100
-0.40(-3.92%)
Jan 14, 2021
10.49
10.87
9.920
10.21
9,106,734
-0.20(-1.92%)
Jan 13, 2021
10.17
11.03
9.870
10.41
12,629,853
+0.49(+4.94%)
Jan 12, 2021
10.08
10.16
9.180
9.920
10,167,417
+0.11(+1.12%)
Jan 11, 2021
10.08
10.64
9.700
9.810
9,593,412
-0.44(-4.29%)
Jan 08, 2021
11.63
11.66
9.800
10.25
17,507,700
-0.85(-7.66%)
Jan 07, 2021
9.670
11.37
9.500
11.10
21,004,906
+2.10(+23.33%)
Jan 06, 2021
9.610
9.750
8.520
9.000
13,251,866
+0.32(+3.69%)
Jan 05, 2021
7.700
9.060
7.650
8.680
13,016,908
+0.86(+11.00%)
Jan 04, 2021
7.950
8.060
7.330
7.820
6,013,163
-0.04(-0.51%)
Dec 31, 2020
7.860
7.860
7.860
6,969,666
-0.33(-4.03%)
Dec 30, 2020
7.750
8.290
7.610
8.190
6,969,666
+0.41(+5.27%)
Dec 29, 2020
8.260
8.580
7.580
7.780
8,962,567
-0.75(-8.79%)
Dec 28, 2020
8.960
8.980
8.080
8.530
12,446,669
+0.18(+2.16%)
Dec 24, 2020
8.400
8.490
7.550
8.350
10,142,900
+0.12(+1.46%)
Dec 23, 2020
10.01
10.75
7.650
8.230
54,616,280
+0.03(+0.37%)
Dec 22, 2020
6.380
8.350
6.340
8.200
25,182,676
+2.26(+38.05%)
Dec 21, 2020
5.410
6.190
5.140
5.940
16,868,384
+0.44(+8.00%)
Dec 18, 2020
4.920
5.680
4.780
5.500
15,328,200
+0.73(+15.30%)
Dec 17, 2020
4.470
4.940
4.400
4.770
4,057,105
+0.30(+6.71%)
Dec 16, 2020
4.770
4.810
4.340
4.470
3,598,159
-0.22(-4.69%)
Dec 15, 2020
4.340
4.710
4.250
4.690
3,661,963
+0.48(+11.40%)
Dec 14, 2020
4.480
4.500
4.200
4.210
1,812,762
-0.17(-3.88%)
Dec 11, 2020
4.510
4.540
4.280
4.380
2,170,300
-0.15(-3.31%)
Dec 10, 2020
4.390
4.590
4.260
4.530
1,976,260
+0.07(+1.57%)
Dec 09, 2020
4.990
5.040
4.290
4.460
4,695,257
-0.29(-6.11%)
Dec 08, 2020
4.200
4.770
4.180
4.750
4,294,230
+0.54(+12.83%)
Dec 07, 2020
4.380
4.480
4.130
4.210
2,647,420
-0.08(-1.86%)
Dec 04, 2020
4.010
4.370
4.000
4.290
3,409,300
+0.46(+12.01%)
Dec 03, 2020
4.310
4.310
3.790
3.830
4,852,316
-0.40(-9.46%)
Dec 02, 2020
4.240
4.410
4.150
4.230
2,360,101
-0.17(-3.86%)
Dec 01, 2020
4.560
4.630
4.260
4.400
2,992,957
-0.15(-3.30%)
Nov 30, 2020
5.010
5.060
4.280
4.550
5,841,789
-0.48(-9.54%)
Nov 27, 2020
5.070
5.090
4.831
5.030
4,244,000
+0.29(+6.12%)
Nov 25, 2020
4.490
4.860
4.350
4.740
5,298,700
+0.26(+5.80%)
Nov 24, 2020
5.240
5.250
4.300
4.480
13,273,980
+0.08(+1.82%)
Nov 23, 2020
3.670
4.410
3.660
4.400
9,197,306
+0.92(+26.44%)
Nov 20, 2020
3.150
3.490
3.150
3.480
3,000,700
+0.28(+8.75%)
Nov 19, 2020
3.210
3.225
3.060
3.200
1,218,655
+0.03(+0.95%)
Nov 18, 2020
3.290
3.400
3.160
3.170
2,424,400
-0.07(-2.16%)
Nov 17, 2020
3.200
3.270
3.130
3.240
1,672,409
+0.04(+1.25%)
Nov 16, 2020
3.220
3.390
3.130
3.200
2,356,831
+0.01(+0.31%)
Nov 13, 2020
3.380
3.420
3.100
3.190
3,402,900
-0.14(-4.20%)
Nov 12, 2020
2.750
3.330
2.740
3.330
6,292,637
+0.50(+17.67%)
Nov 11, 2020
2.740
2.850
2.730
2.830
1,517,297
+0.10(+3.66%)
Nov 10, 2020
2.620
2.780
2.600
2.730
1,612,840
+0.13(+5.00%)
Nov 09, 2020
2.570
2.640
2.470
2.600
2,425,555
+0.18(+7.44%)
Nov 06, 2020
2.540
2.555
2.390
2.420
1,446,700
-0.15(-5.84%)
Nov 05, 2020
2.480
2.590
2.480
2.570
859,535
+0.12(+4.90%)
Nov 04, 2020
2.490
2.500
2.410
2.450
869,817
-0.05(-2.00%)
Nov 03, 2020
2.500
2.590
2.480
2.500
814,060
+0.04(+1.63%)
Nov 02, 2020
2.490
2.540
2.450
2.460
737,875
-0.02(-0.81%)
Oct 30, 2020
2.490
2.500
2.440
2.480
873,800
-0.04(-1.59%)
Oct 29, 2020
2.450
2.520
2.410
2.520
599,002
+0.07(+2.86%)
Oct 28, 2020
2.500
2.500
2.410
2.450
967,987
-0.08(-3.16%)
Oct 27, 2020
2.560
2.590
2.520
2.530
494,041
-0.04(-1.56%)
Oct 26, 2020
2.620
2.620
2.510
2.570
835,236
-0.07(-2.65%)
Oct 23, 2020
2.690
2.720
2.620
2.640
535,300
-0.04(-1.49%)
Oct 22, 2020
2.650
2.690
2.620
2.680
641,426
+0.03(+1.13%)
Oct 21, 2020
2.690
2.740
2.635
2.650
480,909
-0.02(-0.75%)
Oct 20, 2020
2.670
2.710
2.640
2.670
611,616
+0.01(+0.38%)
Oct 19, 2020
2.690
2.710
2.650
2.660
716,530
-0.01(-0.37%)
Oct 16, 2020
2.740
2.740
2.650
2.670
729,000
-0.05(-1.84%)
Oct 15, 2020
2.650
2.730
2.600
2.720
722,667
+0.01(+0.37%)
Oct 14, 2020
2.690
2.790
2.690
2.710
1,047,072
+0.01(+0.37%)
Oct 13, 2020
2.640
2.710
2.610
2.700
796,875
+0.06(+2.27%)
Oct 12, 2020
2.710
2.710
2.590
2.640
712,023
-0.02(-0.75%)
Oct 09, 2020
2.670
2.710
2.630
2.660
679,600
+0.01(+0.38%)
Oct 08, 2020
2.620
2.680
2.610
2.650
902,098
+0.05(+1.92%)
Oct 07, 2020
2.540
2.620
2.540
2.600
992,964
+0.07(+2.77%)
Oct 06, 2020
2.600
2.648
2.520
2.530
1,067,627
-0.04(-1.56%)
Oct 05, 2020
2.520
2.590
2.500
2.570
888,237
+0.08(+3.21%)
Oct 02, 2020
2.410
2.520
2.410
2.490
694,200
+0.01(+0.40%)
Oct 01, 2020
2.480
2.510
2.440
2.480
935,809
+0.00(+0.00%)
Sep 30, 2020
2.590
2.610
2.460
2.480
1,135,333
-0.11(-4.25%)
Sep 29, 2020
2.460
2.620
2.430
2.590
1,452,380
+0.13(+5.28%)
Sep 28, 2020
2.450
2.500
2.420
2.460
945,181
+0.05(+2.07%)
Sep 25, 2020
2.460
2.505
2.390
2.410
991,300
-0.09(-3.60%)
Sep 24, 2020
2.400
2.530
2.360
2.500
1,531,159
+0.07(+2.88%)
Sep 23, 2020
2.540
2.600
2.420
2.430
1,292,009
-0.12(-4.71%)
Sep 22, 2020
2.630
2.650
2.500
2.550
1,057,238
-0.06(-2.30%)
Sep 21, 2020
2.700
2.710
2.490
2.610
2,313,164
-0.13(-4.74%)
Sep 18, 2020
2.610
2.825
2.550
2.740
4,711,500
+0.18(+7.03%)
Sep 17, 2020
2.590
2.600
2.530
2.560
1,267,188
-0.08(-3.03%)
Sep 16, 2020
2.630
2.700
2.610
2.640
1,068,296
+0.01(+0.38%)
Sep 15, 2020
2.690
2.720
2.610
2.630
954,217
-0.04(-1.50%)
Sep 14, 2020
2.550
2.685
2.542
2.670
1,371,381
+0.16(+6.37%)
Sep 11, 2020
2.550
2.580
2.460
2.510
1,632,300
+0.00(+0.00%)
Sep 10, 2020
2.650
2.650
2.510
2.510
1,612,952
-0.07(-2.71%)
Sep 09, 2020
2.600
2.650
2.530
2.580
1,556,275
+0.00(+0.00%)
Sep 08, 2020
2.600
2.680
2.480
2.580
2,099,765
+0.01(+0.39%)
Sep 04, 2020
2.630
2.659
2.410
2.570
1,509,200
-0.03(-1.15%)
Sep 03, 2020
2.660
2.680
2.540
2.600
1,526,321
-0.08(-2.99%)
Sep 02, 2020
2.970
2.990
2.610
2.680
2,644,009
-0.05(-1.83%)
Sep 01, 2020
2.650
2.740
2.620
2.730
1,270,755
+0.09(+3.41%)
Aug 31, 2020
2.750
2.750
2.620
2.640
1,366,277
-0.11(-4.00%)
Aug 28, 2020
2.720
2.780
2.710
2.750
855,900
+0.03(+1.10%)
Aug 27, 2020
2.730
2.780
2.680
2.720
1,972,473
+0.00(+0.00%)
Aug 26, 2020
2.760
2.790
2.690
2.720
1,080,482
-0.06(-2.16%)
Aug 25, 2020
2.800
2.830
2.710
2.780
1,124,094
-0.01(-0.36%)
Aug 24, 2020
2.860
2.870
2.710
2.790
1,648,988
-0.06(-2.11%)
Aug 21, 2020
2.910
2.950
2.820
2.850
1,927,200
-0.07(-2.40%)
Aug 20, 2020
2.920
3.000
2.850
2.920
1,328,326
+0.02(+0.69%)
Aug 19, 2020
2.830
3.030
2.780
2.900
2,885,482
+0.08(+2.84%)
Aug 18, 2020
2.930
2.930
2.800
2.820
1,357,574
-0.05(-1.74%)
Aug 17, 2020
2.750
2.900
2.750
2.870
1,870,682
+0.17(+6.30%)
Aug 14, 2020
2.720
2.780
2.650
2.700
1,622,300
+0.00(+0.00%)
Aug 13, 2020
2.800
2.800
2.680
2.700
1,409,924
-0.09(-3.23%)
Aug 12, 2020
2.790
2.890
2.760
2.790
1,561,592
+0.01(+0.36%)
Aug 11, 2020
2.900
2.910
2.750
2.780
2,935,922
-0.12(-4.14%)
Aug 10, 2020
2.990
3.000
2.850
2.900
2,016,739
-0.06(-2.03%)
Aug 07, 2020
2.720
3.140
2.700
2.960
5,463,400
+0.11(+3.86%)
Aug 06, 2020
2.930
2.970
2.800
2.850
3,141,288
+0.02(+0.71%)
Aug 05, 2020
2.570
2.900
2.550
2.830
4,428,243
+0.31(+12.30%)
Aug 04, 2020
2.460
2.550
2.450
2.520
1,062,466
+0.06(+2.44%)
Aug 03, 2020
2.410
2.520
2.370
2.460
1,936,698
+0.08(+3.36%)
Jul 31, 2020
2.430
2.450
2.340
2.380
1,023,900
-0.08(-3.25%)
Jul 30, 2020
2.430
2.490
2.420
2.460
1,038,221
-0.01(-0.40%)
Jul 29, 2020
2.440
2.480
2.410
2.470
1,175,839
+0.02(+0.82%)
Jul 28, 2020
2.460
2.480
2.410
2.450
1,298,334
-0.03(-1.21%)
Jul 27, 2020
2.490
2.550
2.430
2.480
1,220,102
-0.00(-0.20%)
Jul 24, 2020
2.500
2.570
2.460
2.485
1,344,600
-0.06(-2.17%)
Jul 23, 2020
2.470
2.610
2.440
2.540
2,788,319
+0.08(+3.25%)
Jul 22, 2020
2.470
2.570
2.440
2.460
1,675,136
+0.00(+0.00%)
Jul 21, 2020
2.380
2.500
2.350
2.460
2,268,001
+0.13(+5.58%)
Jul 20, 2020
2.470
2.480
2.330
2.330
1,921,599
-0.15(-6.05%)
Jul 17, 2020
2.470
2.540
2.455
2.480
1,901,100
+0.01(+0.40%)
Jul 16, 2020
2.500
2.560
2.400
2.470
2,486,744
-0.04(-1.59%)
Jul 15, 2020
2.640
2.650
2.440
2.510
2,826,173
-0.07(-2.71%)
Jul 14, 2020
2.360
2.580
2.360
2.580
2,937,047
+0.23(+9.79%)
Jul 13, 2020
2.680
2.720
2.350
2.350
4,671,472
-0.37(-13.60%)
Jul 10, 2020
3.010
3.016
2.630
2.720
6,734,200
-0.28(-9.33%)
Jul 09, 2020
2.970
3.450
2.910
3.000
19,030,922
+0.00(+0.00%)
Jul 08, 2020
2.290
3.750
2.280
3.000
70,150,424
+0.79(+35.75%)
Jul 07, 2020
2.290
2.300
2.180
2.210
1,872,450
-0.09(-3.91%)
Jul 06, 2020
2.210
2.325
2.200
2.300
1,373,970
+0.14(+6.48%)
Jul 02, 2020
2.220
2.220
2.150
2.160
745,800
-0.01(-0.46%)
Jul 01, 2020
2.250
2.260
2.150
2.170
799,203
-0.05(-2.25%)
Jun 30, 2020
2.190
2.250
2.150
2.220
1,040,957
+0.03(+1.37%)
Jun 29, 2020
2.090
2.230
2.090
2.190
1,581,195
+0.18(+8.96%)
Jun 26, 2020
2.140
2.150
2.010
2.010
1,755,500
-0.12(-5.63%)
Jun 25, 2020
2.060
2.140
2.050
2.130
786,623
+0.04(+1.91%)
Jun 24, 2020
2.140
2.140
2.020
2.090
950,318
-0.07(-3.24%)
Jun 23, 2020
2.160
2.210
2.130
2.160
673,359
+0.01(+0.47%)
Jun 22, 2020
2.130
2.190
2.110
2.150
617,728
+0.02(+0.94%)
Jun 19, 2020
2.230
2.241
2.110
2.130
1,306,500
-0.08(-3.62%)
Jun 18, 2020
2.190
2.270
2.150
2.210
596,590
+0.00(+0.00%)
Jun 17, 2020
2.310
2.310
2.190
2.210
511,709
-0.06(-2.64%)
Jun 16, 2020
2.300
2.320
2.230
2.270
920,308
+0.08(+3.65%)
Jun 15, 2020
2.060
2.230
2.020
2.190
1,052,108
+0.01(+0.46%)
Jun 12, 2020
2.210
2.230
2.120
2.180
889,300
+0.04(+1.87%)
Jun 11, 2020
2.210
2.220
2.120
2.140
1,148,152
-0.12(-5.31%)
Jun 10, 2020
2.330
2.330
2.220
2.260
853,423
-0.05(-2.16%)
Jun 09, 2020
2.290
2.340
2.220
2.310
1,083,627
-0.06(-2.53%)
Jun 08, 2020
2.450
2.500
2.370
2.370
1,374,388
-0.01(-0.42%)
Jun 05, 2020
2.250
2.380
2.230
2.380
1,292,100
+0.17(+7.69%)
Jun 04, 2020
2.190
2.220
2.150
2.210
793,470
+0.04(+1.84%)
Jun 03, 2020
2.180
2.290
2.170
2.170
1,125,756
+0.05(+2.36%)
Jun 02, 2020
2.080
2.140
2.070
2.120
709,916
+0.05(+2.42%)
Jun 01, 2020
2.100
2.100
2.050
2.070
541,738
-0.02(-0.96%)
May 29, 2020
2.090
2.120
2.045
2.090
576,000
+0.00(+0.00%)
May 28, 2020
2.150
2.200
2.090
2.090
781,936
-0.04(-1.88%)
May 27, 2020
2.070
2.140
2.010
2.130
963,560
+0.10(+4.93%)
May 26, 2020
2.070
2.110
1.980
2.030
1,247,040
+0.03(+1.50%)
May 22, 2020
2.030
2.030
1.960
2.000
662,800
+0.00(+0.00%)
May 21, 2020
1.980
2.060
1.980
2.000
371,408
-0.04(-1.96%)
May 20, 2020
2.050
2.100
2.020
2.040
801,258
+0.07(+3.55%)
May 19, 2020
2.090
2.110
1.970
1.970
660,832
-0.12(-5.74%)
May 18, 2020
2.040
2.090
2.000
2.090
748,844
+0.15(+7.73%)
May 15, 2020
1.900
2.000
1.900
1.940
566,500
+0.05(+2.65%)
May 14, 2020
1.900
1.930
1.820
1.890
783,385
-0.04(-2.07%)
May 13, 2020
2.120
2.130
1.910
1.930
1,022,024
-0.14(-6.76%)
May 12, 2020
2.100
2.170
2.070
2.070
987,673
-0.04(-1.90%)
May 11, 2020
2.070
2.220
2.020
2.110
889,270
+0.00(+0.24%)
May 08, 2020
2.140
2.190
2.020
2.105
993,400
+0.02(+1.20%)
May 07, 2020
2.080
2.110
2.020
2.080
662,901
+0.07(+3.48%)
May 06, 2020
2.100
2.130
2.000
2.010
512,798
-0.09(-4.29%)
May 05, 2020
2.180
2.290
2.090
2.100
977,641
-0.01(-0.47%)
May 04, 2020
1.930
2.190
1.910
2.110
1,015,458
+0.13(+6.57%)
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.