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
Cps Technologies
(NQ:
CPSH
)
1.780
+0.054 (+3.13%)
Streaming Delayed Price
Updated: 2:53 PM EDT, May 24, 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
7.420
7.620
7.200
7.570
917,800
-0.47(-5.85%)
Apr 29, 2021
8.500
8.540
7.850
8.040
665,782
-0.31(-3.71%)
Apr 28, 2021
8.200
8.450
7.830
8.350
480,031
+0.06(+0.72%)
Apr 27, 2021
9.010
9.020
7.800
8.290
1,100,869
-0.27(-3.15%)
Apr 26, 2021
8.330
8.710
7.960
8.560
597,408
+0.47(+5.81%)
Apr 23, 2021
7.910
8.279
7.560
8.090
558,100
+0.44(+5.75%)
Apr 22, 2021
7.980
8.430
7.420
7.650
694,399
+0.00(+0.00%)
Apr 21, 2021
7.290
7.830
7.020
7.650
860,139
+0.06(+0.79%)
Apr 20, 2021
7.870
8.000
7.350
7.590
781,381
-0.43(-5.36%)
Apr 19, 2021
8.530
8.990
7.840
8.020
979,250
-0.51(-5.98%)
Apr 16, 2021
8.730
8.796
8.100
8.530
671,000
-0.35(-3.94%)
Apr 15, 2021
9.850
9.850
8.680
8.880
652,271
-0.97(-9.85%)
Apr 14, 2021
9.450
10.48
9.400
9.850
654,322
+0.35(+3.68%)
Apr 13, 2021
9.920
9.990
9.300
9.500
416,476
-0.37(-3.75%)
Apr 12, 2021
11.15
11.26
9.630
9.870
560,301
-1.46(-12.89%)
Apr 09, 2021
11.30
11.70
11.01
11.33
303,600
+0.06(+0.53%)
Apr 08, 2021
11.40
11.67
11.23
11.27
484,191
-0.05(-0.44%)
Apr 07, 2021
11.52
12.14
11.21
11.32
556,989
-0.28(-2.41%)
Apr 06, 2021
11.75
11.78
11.14
11.60
723,692
-0.27(-2.27%)
Apr 05, 2021
12.69
12.72
11.60
11.87
431,390
-0.78(-6.17%)
Apr 01, 2021
14.20
14.32
12.24
12.65
1,119,500
-0.44(-3.36%)
Mar 31, 2021
12.37
13.59
11.77
13.09
1,056,366
+0.93(+7.65%)
Mar 30, 2021
11.26
12.80
10.89
12.16
576,526
+0.82(+7.23%)
Mar 29, 2021
11.90
12.00
11.27
11.34
347,286
-0.64(-5.34%)
Mar 26, 2021
12.89
13.02
11.45
11.98
426,700
-0.76(-5.97%)
Mar 25, 2021
11.37
13.05
11.34
12.74
517,458
+0.19(+1.51%)
Mar 24, 2021
14.11
14.20
12.31
12.55
755,246
-1.37(-9.84%)
Mar 23, 2021
15.02
15.02
13.69
13.92
516,251
-1.35(-8.84%)
Mar 22, 2021
15.96
16.14
15.00
15.27
542,922
-0.50(-3.17%)
Mar 19, 2021
15.00
15.80
14.61
15.77
450,700
+0.86(+5.77%)
Mar 18, 2021
16.00
16.29
14.60
14.91
675,387
-1.82(-10.88%)
Mar 17, 2021
14.10
16.95
13.89
16.73
713,279
+1.92(+12.96%)
Mar 16, 2021
16.00
16.00
14.33
14.81
485,132
-0.92(-5.85%)
Mar 15, 2021
16.45
16.50
15.07
15.73
562,460
-0.59(-3.62%)
Mar 12, 2021
16.15
16.93
15.54
16.32
442,600
-0.44(-2.63%)
Mar 11, 2021
17.45
17.67
15.78
16.76
767,704
+0.08(+0.48%)
Mar 10, 2021
15.40
17.16
15.22
16.68
783,675
+1.95(+13.24%)
Mar 09, 2021
15.17
15.49
14.33
14.73
943,511
+0.93(+6.74%)
Mar 08, 2021
14.35
15.07
13.66
13.80
633,293
-0.47(-3.29%)
Mar 05, 2021
14.05
14.99
11.02
14.27
1,600,000
+0.44(+3.18%)
Mar 04, 2021
15.98
16.28
13.02
13.83
1,495,290
-2.59(-15.77%)
Mar 03, 2021
17.62
18.86
16.42
16.42
1,166,793
-1.29(-7.28%)
Mar 02, 2021
19.38
19.64
17.38
17.71
771,271
-1.24(-6.54%)
Mar 01, 2021
21.00
21.28
18.81
18.95
1,028,081
-0.84(-4.24%)
Feb 26, 2021
22.38
23.88
19.72
19.79
1,588,100
-1.19(-5.67%)
Feb 25, 2021
19.45
22.68
17.05
20.98
2,626,969
+0.74(+3.66%)
Feb 24, 2021
18.81
22.20
18.57
20.24
1,489,368
+1.40(+7.43%)
Feb 23, 2021
17.85
19.95
14.32
18.84
1,398,209
-2.06(-9.86%)
Feb 22, 2021
22.03
23.31
20.59
20.90
671,213
-1.73(-7.64%)
Feb 19, 2021
23.38
24.72
22.53
22.63
539,400
-0.23(-1.01%)
Feb 18, 2021
23.73
24.70
22.41
22.86
704,168
-2.17(-8.67%)
Feb 17, 2021
26.63
27.00
23.80
25.03
900,714
-1.86(-6.92%)
Feb 16, 2021
25.70
27.95
23.04
26.89
1,896,035
+0.91(+3.50%)
Feb 12, 2021
21.80
26.20
21.00
25.98
4,278,600
+5.04(+24.07%)
Feb 11, 2021
19.79
22.40
18.35
20.94
2,374,142
+0.67(+3.31%)
Feb 10, 2021
22.00
22.10
19.50
20.27
1,253,809
-1.77(-8.03%)
Feb 09, 2021
20.12
23.84
20.05
22.04
1,603,398
+1.66(+8.15%)
Feb 08, 2021
21.03
21.84
20.00
20.38
1,890,961
-2.16(-9.58%)
Feb 05, 2021
19.70
23.74
18.20
22.54
6,745,300
+1.74(+8.37%)
Feb 04, 2021
17.60
30.00
17.50
20.80
24,291,056
+4.26(+25.76%)
Feb 03, 2021
8.900
17.50
8.300
16.54
45,892,716
+9.60(+138.33%)
Feb 02, 2021
7.130
7.270
6.760
6.940
1,367,415
-0.34(-4.67%)
Feb 01, 2021
6.770
7.950
6.500
7.280
1,085,970
+0.63(+9.47%)
Jan 29, 2021
7.000
7.400
6.530
6.650
743,200
-0.48(-6.73%)
Jan 28, 2021
7.110
7.660
6.820
7.130
697,221
+0.08(+1.13%)
Jan 27, 2021
7.600
7.970
6.930
7.050
747,704
-1.01(-12.53%)
Jan 26, 2021
8.530
8.580
7.710
8.060
878,795
-0.53(-6.17%)
Jan 25, 2021
8.740
9.040
8.230
8.590
945,250
+0.29(+3.49%)
Jan 22, 2021
8.450
9.180
8.250
8.300
879,400
-0.45(-5.14%)
Jan 21, 2021
8.680
8.900
8.150
8.750
990,656
+0.26(+3.06%)
Jan 20, 2021
8.990
9.230
8.010
8.490
1,497,068
-1.09(-11.38%)
Jan 19, 2021
9.700
9.990
8.570
9.580
2,548,153
-0.49(-4.87%)
Jan 15, 2021
10.45
10.91
9.610
10.07
3,864,400
+0.15(+1.51%)
Jan 14, 2021
8.460
11.81
7.830
9.920
14,945,183
+2.46(+32.98%)
Jan 13, 2021
6.290
8.750
5.510
7.460
12,666,543
+0.62(+9.06%)
Jan 12, 2021
3.220
7.600
3.100
6.840
3,605,841
+3.64(+113.75%)
Jan 11, 2021
3.390
3.490
3.170
3.200
720,884
-0.38(-10.61%)
Jan 08, 2021
3.030
3.940
2.980
3.580
2,086,900
+0.56(+18.54%)
Jan 07, 2021
2.710
3.050
2.660
3.020
368,577
+0.46(+17.97%)
Jan 06, 2021
2.850
3.020
2.550
2.560
501,412
-0.27(-9.54%)
Jan 05, 2021
2.730
2.880
2.730
2.830
117,008
+0.10(+3.66%)
Jan 04, 2021
2.790
2.857
2.690
2.730
246,975
-0.05(-1.80%)
Dec 31, 2020
2.780
2.780
2.780
1,526,623
-0.27(-8.85%)
Dec 30, 2020
2.820
3.400
2.710
3.050
1,526,623
+0.29(+10.51%)
Dec 29, 2020
2.510
2.900
2.500
2.760
568,616
+0.29(+11.74%)
Dec 28, 2020
2.330
2.560
2.330
2.470
282,579
+0.18(+7.86%)
Dec 24, 2020
2.490
2.650
2.260
2.290
187,300
-0.25(-9.84%)
Dec 23, 2020
2.650
2.710
2.480
2.540
194,946
-0.16(-5.93%)
Dec 22, 2020
2.350
2.740
2.320
2.700
649,737
+0.34(+14.41%)
Dec 21, 2020
2.280
2.390
2.250
2.360
64,197
+0.07(+3.06%)
Dec 18, 2020
2.330
2.410
2.290
2.290
53,000
-0.04(-1.72%)
Dec 17, 2020
2.350
2.470
2.330
2.330
36,981
-0.06(-2.51%)
Dec 16, 2020
2.250
2.450
2.180
2.390
112,721
+0.10(+4.37%)
Dec 15, 2020
2.290
2.390
2.150
2.290
253,969
+0.00(+0.00%)
Dec 14, 2020
2.260
2.350
2.250
2.290
77,418
+0.03(+1.33%)
Dec 11, 2020
2.310
2.429
2.260
2.260
98,300
-0.13(-5.44%)
Dec 10, 2020
2.310
2.420
2.210
2.390
208,430
+0.07(+3.02%)
Dec 09, 2020
2.380
2.460
2.260
2.320
148,666
-0.10(-4.13%)
Dec 08, 2020
2.600
2.610
2.400
2.420
283,384
-0.10(-3.97%)
Dec 07, 2020
2.350
2.585
2.350
2.520
514,728
+0.23(+10.04%)
Dec 04, 2020
2.160
2.391
2.120
2.290
211,300
+0.11(+5.05%)
Dec 03, 2020
2.220
2.260
2.131
2.180
120,014
-0.03(-1.36%)
Dec 02, 2020
2.100
2.240
2.060
2.210
130,056
+0.06(+2.79%)
Dec 01, 2020
2.200
2.330
2.140
2.150
162,908
-0.03(-1.38%)
Nov 30, 2020
2.450
2.470
2.150
2.180
407,270
-0.29(-11.74%)
Nov 27, 2020
2.490
2.560
2.400
2.470
391,200
-0.06(-2.37%)
Nov 25, 2020
2.450
2.550
2.300
2.530
413,900
-0.01(-0.39%)
Nov 24, 2020
2.930
2.990
2.350
2.540
1,511,459
-0.55(-17.80%)
Nov 23, 2020
2.930
3.090
2.560
3.090
2,792,270
+0.69(+28.75%)
Nov 20, 2020
1.980
2.450
1.980
2.400
2,094,400
+0.43(+21.83%)
Nov 19, 2020
1.840
2.270
1.800
1.970
1,247,104
+0.16(+8.84%)
Nov 18, 2020
1.730
1.870
1.680
1.810
421,717
+0.13(+7.74%)
Nov 17, 2020
1.720
1.750
1.660
1.680
112,941
-0.03(-1.75%)
Nov 16, 2020
1.720
1.940
1.660
1.710
475,904
-0.01(-0.58%)
Nov 13, 2020
1.400
1.900
1.400
1.720
1,664,700
+0.35(+25.55%)
Nov 12, 2020
1.390
1.410
1.340
1.370
102,462
-0.02(-1.44%)
Nov 11, 2020
1.380
1.435
1.360
1.390
83,503
-0.03(-2.11%)
Nov 10, 2020
1.410
1.520
1.380
1.420
486,972
+0.01(+0.71%)
Nov 09, 2020
1.440
1.530
1.370
1.410
332,551
+0.00(+0.00%)
Nov 06, 2020
1.450
1.450
1.380
1.410
44,800
-0.03(-2.08%)
Nov 05, 2020
1.400
1.460
1.370
1.440
54,787
+0.02(+1.41%)
Nov 04, 2020
1.440
1.480
1.420
1.420
50,412
+0.00(+0.00%)
Nov 03, 2020
1.400
1.440
1.360
1.420
61,568
+0.01(+1.07%)
Nov 02, 2020
1.380
1.425
1.380
1.405
67,065
+0.01(+0.36%)
Oct 30, 2020
1.450
1.450
1.380
1.400
129,900
-0.04(-2.78%)
Oct 29, 2020
1.550
1.550
1.350
1.440
463,405
-0.31(-17.71%)
Oct 28, 2020
1.770
1.800
1.670
1.750
408,100
-0.03(-1.69%)
Oct 27, 2020
1.710
1.790
1.710
1.780
123,908
+0.07(+4.09%)
Oct 26, 2020
1.700
1.740
1.690
1.710
28,524
+0.00(+0.00%)
Oct 23, 2020
1.750
1.758
1.700
1.710
41,800
+0.00(+0.00%)
Oct 22, 2020
1.730
1.731
1.700
1.710
21,846
-0.02(-1.16%)
Oct 21, 2020
1.700
1.730
1.690
1.730
88,009
+0.01(+0.58%)
Oct 20, 2020
1.776
1.776
1.690
1.720
231,213
-0.01(-0.58%)
Oct 19, 2020
1.750
1.800
1.700
1.730
106,468
-0.02(-1.14%)
Oct 16, 2020
1.780
1.780
1.730
1.750
109,900
-0.02(-1.13%)
Oct 15, 2020
1.750
1.830
1.720
1.770
306,575
-0.21(-10.61%)
Oct 14, 2020
1.780
2.240
1.720
1.980
2,433,629
+0.17(+9.39%)
Oct 13, 2020
1.700
1.820
1.700
1.810
114,697
+0.07(+4.02%)
Oct 12, 2020
1.780
1.790
1.730
1.740
43,875
-0.07(-3.87%)
Oct 09, 2020
1.840
1.860
1.700
1.810
174,200
+0.02(+1.12%)
Oct 08, 2020
1.910
1.960
1.730
1.790
339,706
-0.08(-4.28%)
Oct 07, 2020
1.870
2.220
1.860
1.870
1,127,583
+0.04(+2.19%)
Oct 06, 2020
1.890
2.090
1.760
1.830
1,242,677
-0.06(-3.17%)
Oct 05, 2020
1.770
1.980
1.720
1.890
338,848
+0.10(+5.88%)
Oct 02, 2020
1.640
1.834
1.610
1.785
325,100
+0.14(+8.18%)
Oct 01, 2020
1.640
1.700
1.630
1.650
290,345
+0.00(+0.30%)
Sep 30, 2020
1.600
1.650
1.580
1.645
90,408
+0.02(+0.92%)
Sep 29, 2020
1.640
1.660
1.590
1.630
29,057
+0.03(+1.87%)
Sep 28, 2020
1.750
1.750
1.500
1.600
246,184
-0.07(-4.19%)
Sep 25, 2020
1.810
1.840
1.620
1.670
429,900
-0.24(-12.57%)
Sep 24, 2020
1.430
1.950
1.420
1.910
1,867,048
+0.45(+30.82%)
Sep 23, 2020
1.470
1.720
1.340
1.460
720,138
-0.02(-1.34%)
Sep 22, 2020
1.475
1.510
1.370
1.480
133,966
-0.00(-0.01%)
Sep 21, 2020
1.570
1.580
1.460
1.480
92,232
-0.12(-7.50%)
Sep 18, 2020
1.600
1.700
1.542
1.600
195,600
+0.01(+0.63%)
Sep 17, 2020
1.600
1.610
1.550
1.590
20,666
+0.02(+1.27%)
Sep 16, 2020
1.640
1.680
1.540
1.570
125,348
-0.07(-4.27%)
Sep 15, 2020
1.480
1.675
1.480
1.640
250,112
+0.16(+10.81%)
Sep 14, 2020
1.450
1.520
1.450
1.480
54,578
+0.03(+2.07%)
Sep 11, 2020
1.500
1.500
1.450
1.450
43,300
-0.02(-1.36%)
Sep 10, 2020
1.560
1.570
1.400
1.470
81,895
-0.09(-5.77%)
Sep 09, 2020
1.540
1.595
1.500
1.560
69,519
+0.02(+1.30%)
Sep 08, 2020
1.476
1.550
1.449
1.540
69,953
+0.03(+1.98%)
Sep 04, 2020
1.530
1.570
1.430
1.510
144,900
-0.08(-5.03%)
Sep 03, 2020
1.620
1.650
1.510
1.590
120,781
-0.08(-4.79%)
Sep 02, 2020
1.660
1.700
1.590
1.670
215,963
+0.01(+0.60%)
Sep 01, 2020
1.650
1.700
1.610
1.660
201,116
-0.04(-2.35%)
Aug 31, 2020
1.620
1.720
1.580
1.700
244,971
+0.07(+4.29%)
Aug 28, 2020
1.650
1.750
1.600
1.630
127,900
-0.02(-1.21%)
Aug 27, 2020
1.680
1.700
1.560
1.650
106,309
+0.02(+1.23%)
Aug 26, 2020
1.660
1.660
1.600
1.630
90,860
+0.00(+0.00%)
Aug 25, 2020
1.640
1.670
1.600
1.630
103,493
-0.04(-2.40%)
Aug 24, 2020
1.690
1.700
1.590
1.670
249,154
-0.05(-2.91%)
Aug 21, 2020
1.750
1.804
1.693
1.720
185,200
-0.05(-2.82%)
Aug 20, 2020
1.790
1.870
1.680
1.770
461,671
+0.00(+0.00%)
Aug 19, 2020
1.850
1.850
1.750
1.770
119,800
-0.06(-3.28%)
Aug 18, 2020
1.820
1.850
1.720
1.830
309,178
-0.01(-0.54%)
Aug 17, 2020
1.900
1.970
1.800
1.840
500,593
-0.13(-6.60%)
Aug 14, 2020
2.160
2.340
1.900
1.970
2,025,900
-0.21(-9.63%)
Aug 13, 2020
2.110
2.180
2.100
2.180
154,098
+0.07(+3.32%)
Aug 12, 2020
2.120
2.160
2.040
2.110
210,767
-0.03(-1.40%)
Aug 11, 2020
2.160
2.190
2.120
2.140
130,594
-0.05(-2.28%)
Aug 10, 2020
2.170
2.200
2.090
2.190
129,950
+0.08(+3.79%)
Aug 07, 2020
2.100
2.170
2.060
2.110
172,100
-0.02(-0.94%)
Aug 06, 2020
2.160
2.170
2.070
2.130
148,535
-0.05(-2.29%)
Aug 05, 2020
2.250
2.250
2.140
2.180
141,990
-0.04(-1.80%)
Aug 04, 2020
2.240
2.280
2.120
2.220
307,224
-0.02(-0.89%)
Aug 03, 2020
2.090
2.270
1.950
2.240
1,214,665
+0.14(+6.67%)
Jul 31, 2020
2.250
2.250
2.030
2.100
462,800
-0.13(-5.83%)
Jul 30, 2020
2.500
2.620
2.160
2.230
2,080,442
-0.48(-17.71%)
Jul 29, 2020
2.700
2.910
2.650
2.710
754,980
-0.01(-0.37%)
Jul 28, 2020
2.850
2.880
2.660
2.720
351,642
-0.11(-3.89%)
Jul 27, 2020
2.850
3.150
2.700
2.830
1,304,585
+0.04(+1.43%)
Jul 24, 2020
2.600
2.840
2.520
2.790
371,300
+0.17(+6.49%)
Jul 23, 2020
2.420
2.850
2.390
2.620
1,189,732
+0.23(+9.62%)
Jul 22, 2020
2.410
2.490
2.320
2.390
159,177
+0.00(+0.00%)
Jul 21, 2020
2.460
2.460
2.300
2.390
227,792
-0.08(-3.24%)
Jul 20, 2020
2.520
2.550
2.380
2.470
211,982
-0.07(-2.76%)
Jul 17, 2020
2.420
2.650
2.410
2.540
318,400
+0.08(+3.25%)
Jul 16, 2020
2.410
2.520
2.320
2.460
297,819
-0.02(-0.81%)
Jul 15, 2020
2.570
2.570
2.300
2.480
362,131
-0.01(-0.40%)
Jul 14, 2020
2.500
2.590
2.280
2.490
810,346
+0.13(+5.51%)
Jul 13, 2020
3.180
3.180
2.350
2.360
1,594,041
-0.89(-27.38%)
Jul 10, 2020
2.650
3.350
2.620
3.250
2,904,300
+0.52(+19.05%)
Jul 09, 2020
2.440
2.880
2.210
2.730
1,697,685
+0.38(+16.17%)
Jul 08, 2020
2.480
2.580
2.230
2.350
868,885
-0.19(-7.48%)
Jul 07, 2020
2.230
3.020
2.150
2.540
2,206,761
+0.22(+9.48%)
Jul 06, 2020
2.200
2.590
2.070
2.320
2,255,507
+0.28(+13.73%)
Jul 02, 2020
1.860
2.240
1.840
2.040
1,188,500
+0.22(+12.09%)
Jul 01, 2020
1.920
2.000
1.750
1.820
1,302,656
-0.60(-24.79%)
Jun 30, 2020
1.730
2.470
1.730
2.420
4,632,079
+0.70(+40.70%)
Jun 29, 2020
1.590
1.870
1.590
1.720
370,755
+0.12(+7.50%)
Jun 26, 2020
1.680
1.703
1.570
1.600
37,700
-0.06(-3.61%)
Jun 25, 2020
1.550
1.680
1.548
1.660
61,921
+0.10(+6.41%)
Jun 24, 2020
1.610
1.620
1.560
1.560
27,490
-0.07(-4.29%)
Jun 23, 2020
1.600
1.670
1.540
1.630
122,196
+0.03(+1.87%)
Jun 22, 2020
1.580
1.620
1.550
1.600
26,451
+0.01(+0.63%)
Jun 19, 2020
1.650
1.650
1.520
1.590
134,800
+0.02(+1.27%)
Jun 18, 2020
1.600
1.660
1.570
1.570
108,046
-0.07(-4.27%)
Jun 17, 2020
1.650
1.680
1.560
1.640
113,438
-0.02(-1.20%)
Jun 16, 2020
1.660
1.730
1.600
1.660
122,866
+0.06(+3.75%)
Jun 15, 2020
1.590
1.670
1.530
1.600
112,267
+0.00(+0.00%)
Jun 12, 2020
1.600
1.700
1.580
1.600
76,300
+0.03(+1.91%)
Jun 11, 2020
1.680
1.690
1.540
1.570
233,386
-0.23(-12.78%)
Jun 10, 2020
1.560
1.960
1.500
1.800
1,215,242
+0.25(+15.76%)
Jun 09, 2020
1.550
1.570
1.520
1.555
49,628
-0.02(-0.96%)
Jun 08, 2020
1.470
1.570
1.470
1.570
75,673
+0.07(+4.32%)
Jun 05, 2020
1.480
1.520
1.450
1.505
62,000
+0.00(+0.33%)
Jun 04, 2020
1.540
1.540
1.450
1.500
32,347
+0.00(+0.00%)
Jun 03, 2020
1.460
1.527
1.450
1.500
80,848
+0.03(+2.03%)
Jun 02, 2020
1.510
1.510
1.440
1.470
18,687
-0.05(-3.28%)
Jun 01, 2020
1.420
1.520
1.410
1.520
66,242
+0.10(+7.04%)
May 29, 2020
1.455
1.455
1.400
1.420
10,600
-0.01(-0.70%)
May 28, 2020
1.410
1.540
1.390
1.430
91,346
+0.02(+1.42%)
May 27, 2020
1.400
1.450
1.390
1.410
63,819
+0.00(+0.00%)
May 26, 2020
1.410
1.480
1.410
1.410
40,799
-0.01(-0.70%)
May 22, 2020
1.420
1.430
1.385
1.420
35,700
+0.00(+0.00%)
May 21, 2020
1.400
1.440
1.390
1.420
21,392
-0.02(-1.39%)
May 20, 2020
1.380
1.440
1.380
1.440
46,980
+0.06(+4.35%)
May 19, 2020
1.400
1.420
1.380
1.380
54,543
-0.04(-2.82%)
May 18, 2020
1.480
1.490
1.410
1.420
45,995
-0.03(-2.07%)
May 15, 2020
1.380
1.470
1.380
1.450
32,800
+0.01(+0.69%)
May 14, 2020
1.380
1.440
1.380
1.440
66,696
+0.00(+0.00%)
May 13, 2020
1.450
1.460
1.400
1.440
86,024
-0.09(-5.88%)
May 12, 2020
1.500
1.550
1.430
1.530
81,287
+0.00(+0.00%)
May 11, 2020
1.360
1.550
1.360
1.530
190,734
+0.12(+8.51%)
May 08, 2020
1.510
1.520
1.400
1.410
269,600
-0.09(-6.00%)
May 07, 2020
1.400
1.550
1.330
1.500
795,600
+0.08(+5.63%)
May 06, 2020
1.820
2.250
1.360
1.420
15,206,052
+0.30(+26.79%)
May 05, 2020
1.150
1.240
1.090
1.120
298,818
-0.01(-0.88%)
May 04, 2020
1.020
1.180
1.000
1.130
79,004
+0.12(+11.88%)
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.