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
Conduent Inc
(NQ:
CNDT
)
3.450
-0.050 (-1.43%)
Streaming Delayed Price
Updated: 4:00 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 28, 2023
3.430
3.530
3.400
3.510
645,430
+0.08(+2.33%)
Apr 27, 2023
3.370
3.430
3.340
3.430
448,152
+0.06(+1.78%)
Apr 26, 2023
3.300
3.420
3.270
3.370
475,444
+0.03(+0.90%)
Apr 25, 2023
3.330
3.390
3.315
3.340
741,374
-0.02(-0.60%)
Apr 24, 2023
3.390
3.440
3.350
3.360
523,630
-0.04(-1.18%)
Apr 21, 2023
3.400
3.439
3.340
3.400
601,834
-0.01(-0.29%)
Apr 20, 2023
3.360
3.450
3.350
3.410
709,482
+0.03(+0.74%)
Apr 19, 2023
3.360
3.400
3.355
3.385
623,561
+0.01(+0.45%)
Apr 18, 2023
3.450
3.450
3.360
3.370
489,254
-0.09(-2.60%)
Apr 17, 2023
3.390
3.480
3.370
3.460
468,581
+0.09(+2.67%)
Apr 14, 2023
3.430
3.460
3.340
3.370
759,471
-0.06(-1.75%)
Apr 13, 2023
3.440
3.460
3.410
3.430
605,222
+0.01(+0.29%)
Apr 12, 2023
3.510
3.530
3.410
3.420
550,988
-0.06(-1.72%)
Apr 11, 2023
3.460
3.520
3.450
3.480
495,800
+0.02(+0.58%)
Apr 10, 2023
3.320
3.485
3.320
3.460
718,088
+0.13(+3.90%)
Apr 06, 2023
3.380
3.380
3.310
3.330
1,161,403
-0.04(-1.33%)
Apr 05, 2023
3.400
3.410
3.330
3.375
1,106,964
-0.04(-1.03%)
Apr 04, 2023
3.460
3.500
3.355
3.410
1,042,845
-0.03(-0.87%)
Apr 03, 2023
3.420
3.450
3.360
3.440
1,274,510
+0.01(+0.29%)
Mar 31, 2023
3.330
3.450
3.330
3.430
1,684,117
+0.07(+2.08%)
Mar 30, 2023
3.240
3.400
3.210
3.360
998,904
+0.15(+4.67%)
Mar 29, 2023
3.200
3.225
3.120
3.210
1,105,738
+0.06(+1.90%)
Mar 28, 2023
3.140
3.260
3.130
3.150
763,662
-0.02(-0.79%)
Mar 27, 2023
3.250
3.270
3.150
3.175
1,015,908
-0.03(-0.78%)
Mar 24, 2023
3.210
3.230
3.125
3.200
1,418,082
-0.05(-1.54%)
Mar 23, 2023
3.340
3.380
3.220
3.250
868,107
-0.09(-2.69%)
Mar 22, 2023
3.420
3.454
3.320
3.340
855,231
-0.10(-2.91%)
Mar 21, 2023
3.420
3.495
3.390
3.440
847,432
+0.06(+1.78%)
Mar 20, 2023
3.350
3.420
3.310
3.380
1,121,841
+0.05(+1.50%)
Mar 17, 2023
3.350
3.585
3.280
3.330
2,590,124
-0.03(-0.89%)
Mar 16, 2023
3.280
3.440
3.260
3.360
1,140,477
+0.03(+0.90%)
Mar 15, 2023
3.380
3.385
3.215
3.330
1,524,073
-0.14(-4.03%)
Mar 14, 2023
3.470
3.530
3.430
3.470
1,428,291
+0.10(+2.97%)
Mar 13, 2023
3.550
3.550
3.325
3.370
2,793,285
-0.22(-6.13%)
Mar 10, 2023
3.610
3.710
3.550
3.590
1,045,396
-0.04(-1.10%)
Mar 09, 2023
3.800
3.840
3.630
3.630
886,334
-0.15(-3.97%)
Mar 08, 2023
3.810
3.860
3.750
3.780
828,651
-0.05(-1.31%)
Mar 07, 2023
3.900
3.930
3.810
3.830
965,345
-0.05(-1.29%)
Mar 06, 2023
3.990
4.010
3.850
3.880
1,888,327
-0.12(-3.00%)
Mar 03, 2023
3.960
4.030
3.890
4.000
930,525
+0.04(+1.01%)
Mar 02, 2023
3.920
3.990
3.875
3.960
998,431
+0.02(+0.51%)
Mar 01, 2023
3.980
4.110
3.930
3.940
1,150,873
-0.04(-1.01%)
Feb 28, 2023
3.990
4.030
3.960
3.980
1,445,498
-0.04(-1.00%)
Feb 27, 2023
4.080
4.090
4.010
4.020
637,063
-0.03(-0.74%)
Feb 24, 2023
4.030
4.105
4.010
4.050
968,157
-0.06(-1.46%)
Feb 23, 2023
4.150
4.180
4.070
4.110
771,976
+0.01(+0.24%)
Feb 22, 2023
4.140
4.180
4.080
4.100
937,553
-0.06(-1.44%)
Feb 21, 2023
4.170
4.235
4.120
4.160
818,597
-0.08(-1.89%)
Feb 17, 2023
4.180
4.270
4.150
4.240
814,245
+0.07(+1.68%)
Feb 16, 2023
4.120
4.230
4.040
4.170
956,869
-0.05(-1.18%)
Feb 15, 2023
4.000
4.260
4.000
4.220
2,472,039
-0.06(-1.40%)
Feb 14, 2023
4.360
4.395
4.260
4.280
968,584
-0.10(-2.28%)
Feb 13, 2023
4.440
4.440
4.280
4.380
1,151,232
-0.04(-0.90%)
Feb 10, 2023
4.350
4.449
4.305
4.420
674,249
+0.02(+0.45%)
Feb 09, 2023
4.580
4.620
4.390
4.400
742,669
-0.12(-2.65%)
Feb 08, 2023
4.610
4.640
4.505
4.520
535,109
-0.13(-2.80%)
Feb 07, 2023
4.640
4.695
4.570
4.650
765,146
+0.00(+0.00%)
Feb 06, 2023
4.730
4.730
4.640
4.650
568,009
-0.12(-2.52%)
Feb 03, 2023
4.840
4.840
4.710
4.770
688,575
-0.11(-2.25%)
Feb 02, 2023
4.850
4.945
4.811
4.880
724,633
+0.05(+1.04%)
Feb 01, 2023
4.760
4.880
4.690
4.830
825,102
+0.06(+1.26%)
Jan 31, 2023
4.740
4.830
4.695
4.770
1,349,100
+0.03(+0.63%)
Jan 30, 2023
4.720
4.780
4.660
4.740
631,624
+0.00(+0.00%)
Jan 27, 2023
4.820
4.829
4.685
4.740
758,099
-0.09(-1.86%)
Jan 26, 2023
4.760
4.830
4.730
4.830
580,232
+0.07(+1.47%)
Jan 25, 2023
4.670
4.760
4.615
4.760
492,201
+0.07(+1.49%)
Jan 24, 2023
4.710
4.770
4.680
4.690
368,788
-0.06(-1.26%)
Jan 23, 2023
4.650
4.800
4.630
4.750
806,192
+0.07(+1.50%)
Jan 20, 2023
4.660
4.680
4.550
4.680
641,114
+0.07(+1.52%)
Jan 19, 2023
4.580
4.660
4.550
4.610
567,291
-0.01(-0.22%)
Jan 18, 2023
4.730
4.765
4.610
4.620
717,509
-0.09(-1.91%)
Jan 17, 2023
4.660
4.790
4.600
4.710
843,075
+0.01(+0.21%)
Jan 13, 2023
4.630
4.725
4.580
4.700
645,621
+0.04(+0.86%)
Jan 12, 2023
4.430
4.680
4.420
4.660
866,129
+0.23(+5.19%)
Jan 11, 2023
4.440
4.480
4.402
4.430
311,524
+0.01(+0.23%)
Jan 10, 2023
4.450
4.480
4.370
4.420
450,171
-0.06(-1.34%)
Jan 09, 2023
4.340
4.555
4.315
4.480
801,981
+0.13(+2.99%)
Jan 06, 2023
4.250
4.370
4.250
4.350
623,806
+0.14(+3.33%)
Jan 05, 2023
4.120
4.230
4.100
4.210
714,036
+0.03(+0.72%)
Jan 04, 2023
4.230
4.320
4.125
4.180
558,986
+0.00(+0.00%)
Jan 03, 2023
4.090
4.235
4.088
4.180
1,150,240
+0.13(+3.21%)
Dec 30, 2022
4.050
4.160
4.010
4.050
987,511
-0.06(-1.46%)
Dec 29, 2022
4.010
4.110
4.010
4.110
455,338
+0.13(+3.27%)
Dec 28, 2022
4.090
4.120
3.960
3.980
578,740
-0.12(-2.93%)
Dec 27, 2022
4.130
4.140
4.070
4.100
414,206
-0.03(-0.73%)
Dec 23, 2022
4.070
4.140
4.050
4.130
522,156
+0.04(+0.98%)
Dec 22, 2022
4.060
4.100
3.995
4.090
733,716
-0.02(-0.49%)
Dec 21, 2022
3.990
4.115
3.970
4.110
1,044,698
+0.14(+3.53%)
Dec 20, 2022
3.860
3.970
3.829
3.970
915,652
+0.09(+2.32%)
Dec 19, 2022
3.790
3.960
3.750
3.880
1,736,629
+0.11(+2.92%)
Dec 16, 2022
3.740
3.795
3.690
3.770
1,687,617
-0.06(-1.57%)
Dec 15, 2022
3.960
3.980
3.800
3.830
1,099,234
-0.21(-5.20%)
Dec 14, 2022
3.940
4.090
3.910
4.040
1,340,008
+0.10(+2.54%)
Dec 13, 2022
4.000
4.091
3.900
3.940
1,160,794
+0.01(+0.25%)
Dec 12, 2022
3.780
3.940
3.745
3.930
687,973
+0.14(+3.69%)
Dec 09, 2022
3.800
3.900
3.800
3.790
475,461
-0.03(-0.79%)
Dec 08, 2022
3.870
3.930
3.800
3.820
504,774
-0.03(-0.78%)
Dec 07, 2022
3.980
3.994
3.841
3.850
824,332
-0.15(-3.75%)
Dec 06, 2022
4.030
4.040
3.930
4.000
727,740
-0.04(-0.99%)
Dec 05, 2022
4.150
4.150
4.030
4.040
410,434
-0.15(-3.58%)
Dec 02, 2022
4.070
4.220
4.035
4.190
709,070
+0.03(+0.72%)
Dec 01, 2022
4.070
4.160
4.045
4.160
617,261
+0.12(+2.97%)
Nov 30, 2022
3.920
4.040
3.880
4.040
781,723
+0.08(+2.02%)
Nov 29, 2022
3.990
4.030
3.935
3.960
355,481
-0.03(-0.75%)
Nov 28, 2022
4.050
4.120
3.985
3.990
489,028
-0.13(-3.16%)
Nov 25, 2022
4.040
4.190
4.010
4.120
456,498
+0.08(+1.98%)
Nov 23, 2022
3.930
4.060
3.900
4.040
561,686
+0.12(+3.06%)
Nov 22, 2022
3.870
3.940
3.840
3.920
521,223
+0.06(+1.55%)
Nov 21, 2022
3.800
3.955
3.760
3.860
732,628
-0.11(-2.77%)
Nov 18, 2022
3.990
3.990
3.910
3.970
558,698
+0.06(+1.53%)
Nov 17, 2022
3.800
3.940
3.775
3.910
532,302
+0.06(+1.56%)
Nov 16, 2022
3.830
3.870
3.780
3.850
801,352
-0.01(-0.26%)
Nov 15, 2022
3.870
3.920
3.830
3.860
1,372,408
+0.07(+1.85%)
Nov 14, 2022
3.850
3.850
3.750
3.790
1,710,619
-0.07(-1.81%)
Nov 11, 2022
3.870
3.925
3.830
3.860
1,092,091
+0.04(+1.05%)
Nov 10, 2022
3.810
3.860
3.750
3.820
1,486,547
+0.18(+4.95%)
Nov 09, 2022
3.750
3.760
3.625
3.640
1,063,143
-0.16(-4.21%)
Nov 08, 2022
3.920
3.950
3.750
3.800
932,059
-0.07(-1.81%)
Nov 07, 2022
3.800
3.951
3.720
3.870
970,990
+0.12(+3.20%)
Nov 04, 2022
3.900
3.900
3.710
3.750
1,243,541
-0.06(-1.57%)
Nov 03, 2022
3.750
3.820
3.740
3.810
1,347,748
-0.02(-0.52%)
Nov 02, 2022
3.870
4.110
3.710
3.830
1,988,267
-0.17(-4.25%)
Nov 01, 2022
4.160
4.180
4.000
4.000
819,303
-0.12(-2.91%)
Oct 31, 2022
4.030
4.185
4.030
4.120
1,495,530
+0.02(+0.49%)
Oct 28, 2022
3.940
4.120
3.920
4.100
722,264
+0.17(+4.33%)
Oct 27, 2022
3.850
3.995
3.840
3.930
558,795
+0.10(+2.61%)
Oct 26, 2022
3.800
3.910
3.790
3.830
473,223
+0.04(+1.06%)
Oct 25, 2022
3.650
3.815
3.640
3.790
650,402
+0.14(+3.84%)
Oct 24, 2022
3.660
3.670
3.580
3.650
373,929
-0.02(-0.54%)
Oct 21, 2022
3.620
3.690
3.550
3.670
378,705
+0.09(+2.51%)
Oct 20, 2022
3.500
3.680
3.500
3.580
545,682
+0.06(+1.70%)
Oct 19, 2022
3.570
3.580
3.480
3.520
467,333
-0.11(-3.03%)
Oct 18, 2022
3.610
3.680
3.585
3.630
526,714
+0.06(+1.68%)
Oct 17, 2022
3.520
3.600
3.520
3.570
485,913
+0.12(+3.48%)
Oct 14, 2022
3.540
3.560
3.435
3.450
437,317
-0.06(-1.71%)
Oct 13, 2022
3.340
3.520
3.290
3.510
530,117
+0.13(+3.85%)
Oct 12, 2022
3.360
3.410
3.330
3.380
808,419
-0.01(-0.29%)
Oct 11, 2022
3.390
3.430
3.340
3.390
406,690
-0.01(-0.29%)
Oct 10, 2022
3.420
3.447
3.340
3.400
796,823
-0.02(-0.58%)
Oct 07, 2022
3.450
3.510
3.390
3.420
531,789
-0.05(-1.44%)
Oct 06, 2022
3.500
3.550
3.460
3.470
438,899
-0.08(-2.25%)
Oct 05, 2022
3.520
3.610
3.480
3.550
610,949
-0.07(-1.93%)
Oct 04, 2022
3.460
3.630
3.460
3.620
801,814
+0.20(+5.85%)
Oct 03, 2022
3.310
3.440
3.310
3.420
645,862
+0.08(+2.40%)
Sep 30, 2022
3.360
3.450
3.340
3.340
908,985
-0.03(-0.89%)
Sep 29, 2022
3.390
3.430
3.335
3.370
916,517
-0.11(-3.16%)
Sep 28, 2022
3.440
3.520
3.410
3.480
640,341
+0.08(+2.35%)
Sep 27, 2022
3.420
3.535
3.390
3.400
693,007
+0.00(+0.00%)
Sep 26, 2022
3.490
3.550
3.380
3.400
658,098
-0.09(-2.58%)
Sep 23, 2022
3.550
3.550
3.430
3.490
686,469
-0.13(-3.59%)
Sep 22, 2022
3.620
3.660
3.510
3.620
1,080,566
-0.01(-0.28%)
Sep 21, 2022
3.690
3.730
3.620
3.630
799,470
-0.06(-1.63%)
Sep 20, 2022
3.680
3.690
3.630
3.690
506,923
-0.06(-1.60%)
Sep 19, 2022
3.660
3.790
3.660
3.750
584,413
+0.02(+0.54%)
Sep 16, 2022
3.820
3.830
3.700
3.730
1,712,546
-0.13(-3.37%)
Sep 15, 2022
3.920
3.990
3.820
3.860
902,808
-0.11(-2.77%)
Sep 14, 2022
4.030
4.050
3.940
3.970
774,857
-0.08(-1.98%)
Sep 13, 2022
4.060
4.130
4.030
4.050
691,552
-0.14(-3.34%)
Sep 12, 2022
4.080
4.190
4.080
4.190
437,473
+0.11(+2.70%)
Sep 09, 2022
4.040
4.130
4.009
4.080
502,292
+0.09(+2.26%)
Sep 08, 2022
4.030
4.030
3.950
3.990
450,451
-0.06(-1.48%)
Sep 07, 2022
3.980
4.070
3.960
4.050
656,415
+0.07(+1.76%)
Sep 06, 2022
3.970
4.020
3.940
3.980
531,637
-0.01(-0.25%)
Sep 02, 2022
4.040
4.070
3.905
3.990
1,662,567
-0.03(-0.75%)
Sep 01, 2022
4.050
4.070
3.913
4.020
1,640,776
-0.07(-1.71%)
Aug 31, 2022
4.190
4.235
4.050
4.090
2,220,665
-0.08(-1.92%)
Aug 30, 2022
4.230
4.269
4.150
4.170
683,222
-0.06(-1.42%)
Aug 29, 2022
4.240
4.295
4.210
4.230
536,272
-0.04(-0.94%)
Aug 26, 2022
4.350
4.400
4.260
4.270
422,396
-0.09(-2.06%)
Aug 25, 2022
4.240
4.380
4.230
4.360
460,591
+0.10(+2.35%)
Aug 24, 2022
4.280
4.315
4.220
4.260
737,125
-0.01(-0.23%)
Aug 23, 2022
4.350
4.360
4.255
4.270
591,999
-0.04(-0.93%)
Aug 22, 2022
4.280
4.369
4.260
4.310
707,717
-0.05(-1.15%)
Aug 19, 2022
4.360
4.405
4.325
4.360
518,762
-0.07(-1.58%)
Aug 18, 2022
4.400
4.470
4.330
4.430
459,523
+0.01(+0.23%)
Aug 17, 2022
4.560
4.565
4.390
4.420
750,969
-0.23(-4.95%)
Aug 16, 2022
4.600
4.700
4.570
4.650
854,490
-0.01(-0.21%)
Aug 15, 2022
4.590
4.680
4.500
4.660
607,263
+0.03(+0.65%)
Aug 12, 2022
4.450
4.670
4.450
4.630
573,340
+0.17(+3.81%)
Aug 11, 2022
4.550
4.600
4.460
4.460
561,915
-0.09(-1.98%)
Aug 10, 2022
4.500
4.615
4.470
4.550
705,466
+0.11(+2.48%)
Aug 09, 2022
4.630
4.630
4.390
4.440
979,734
-0.15(-3.27%)
Aug 08, 2022
4.500
4.850
4.500
4.590
1,821,378
+0.25(+5.76%)
Aug 05, 2022
4.170
4.360
4.170
4.340
1,110,452
+0.09(+2.12%)
Aug 04, 2022
4.200
4.300
4.100
4.250
1,468,263
+0.07(+1.67%)
Aug 03, 2022
4.050
4.230
3.711
4.180
4,886,402
-0.42(-9.13%)
Aug 02, 2022
4.670
4.696
4.590
4.600
620,757
-0.06(-1.29%)
Aug 01, 2022
4.640
4.715
4.570
4.660
735,965
+0.00(+0.00%)
Jul 29, 2022
4.650
4.750
4.605
4.660
920,344
-0.01(-0.21%)
Jul 28, 2022
4.620
4.680
4.530
4.670
608,688
+0.09(+1.97%)
Jul 27, 2022
4.500
4.620
4.480
4.580
597,154
+0.10(+2.23%)
Jul 26, 2022
4.470
4.525
4.434
4.480
399,549
-0.01(-0.22%)
Jul 25, 2022
4.560
4.565
4.450
4.490
575,926
-0.05(-1.10%)
Jul 22, 2022
4.470
4.610
4.450
4.540
533,951
+0.05(+1.11%)
Jul 21, 2022
4.510
4.565
4.470
4.490
769,832
-0.09(-1.97%)
Jul 20, 2022
4.490
4.615
4.470
4.580
714,414
+0.02(+0.44%)
Jul 19, 2022
4.210
4.560
4.180
4.560
1,219,242
+0.43(+10.41%)
Jul 18, 2022
4.130
4.300
4.115
4.130
825,166
+0.00(+0.00%)
Jul 15, 2022
4.120
4.140
4.020
4.130
692,753
+0.10(+2.48%)
Jul 14, 2022
4.020
4.045
3.950
4.030
736,032
-0.04(-0.98%)
Jul 13, 2022
3.990
4.090
3.940
4.070
1,085,212
+0.00(+0.00%)
Jul 12, 2022
4.070
4.130
3.965
4.070
1,198,144
-0.01(-0.25%)
Jul 11, 2022
4.240
4.260
4.070
4.080
725,711
-0.21(-4.90%)
Jul 08, 2022
4.200
4.335
4.180
4.290
761,300
+0.08(+1.90%)
Jul 07, 2022
4.150
4.300
4.080
4.210
936,199
+0.07(+1.69%)
Jul 06, 2022
4.230
4.320
4.125
4.140
738,798
-0.09(-2.13%)
Jul 05, 2022
4.200
4.320
4.130
4.230
866,198
-0.06(-1.40%)
Jul 01, 2022
4.260
4.410
4.215
4.290
1,014,174
-0.03(-0.69%)
Jun 30, 2022
4.230
4.380
4.160
4.320
1,155,036
-0.01(-0.23%)
Jun 29, 2022
4.320
4.410
4.230
4.330
1,053,269
-0.01(-0.23%)
Jun 28, 2022
4.490
4.605
4.310
4.340
1,056,495
-0.12(-2.69%)
Jun 27, 2022
4.520
4.520
4.410
4.460
1,278,066
+0.00(+0.00%)
Jun 24, 2022
4.440
4.555
4.430
4.460
3,041,396
+0.05(+1.13%)
Jun 23, 2022
4.440
4.550
4.380
4.410
1,463,176
-0.05(-1.12%)
Jun 22, 2022
4.390
4.508
4.390
4.460
1,042,196
+0.00(+0.00%)
Jun 21, 2022
4.310
4.520
4.310
4.460
1,097,859
+0.16(+3.72%)
Jun 17, 2022
4.350
4.405
4.235
4.300
1,733,902
+0.06(+1.42%)
Jun 16, 2022
4.380
4.415
4.185
4.240
1,395,169
-0.24(-5.36%)
Jun 15, 2022
4.410
4.550
4.380
4.480
1,907,525
+0.11(+2.52%)
Jun 14, 2022
4.500
4.510
4.300
4.370
1,043,505
-0.09(-2.02%)
Jun 13, 2022
4.790
4.800
4.410
4.460
1,243,795
-0.50(-10.08%)
Jun 10, 2022
5.130
5.185
4.960
4.960
853,623
-0.29(-5.52%)
Jun 09, 2022
5.370
5.370
5.215
5.250
555,204
-0.14(-2.60%)
Jun 08, 2022
5.500
5.565
5.340
5.390
913,075
-0.13(-2.36%)
Jun 07, 2022
5.550
5.560
5.420
5.520
928,977
-0.05(-0.90%)
Jun 06, 2022
5.450
5.570
5.360
5.570
1,452,148
+0.18(+3.34%)
Jun 03, 2022
5.320
5.465
5.320
5.390
937,630
+0.01(+0.19%)
Jun 02, 2022
5.290
5.405
5.260
5.380
905,209
+0.09(+1.70%)
Jun 01, 2022
5.300
5.345
5.270
5.290
1,193,194
-0.01(-0.19%)
May 31, 2022
4.970
5.340
4.970
5.300
3,095,645
+0.25(+4.95%)
May 27, 2022
4.940
5.115
4.910
5.050
1,015,678
+0.13(+2.64%)
May 26, 2022
4.830
4.950
4.830
4.920
900,897
+0.11(+2.29%)
May 25, 2022
4.680
4.840
4.660
4.810
1,319,309
+0.15(+3.22%)
May 24, 2022
4.790
4.830
4.560
4.660
1,293,017
-0.19(-3.92%)
May 23, 2022
4.860
4.940
4.815
4.850
845,910
+0.02(+0.41%)
May 20, 2022
4.920
4.960
4.730
4.830
1,266,039
-0.02(-0.41%)
May 19, 2022
4.850
4.950
4.840
4.850
1,223,549
-0.02(-0.41%)
May 18, 2022
4.980
4.995
4.820
4.870
1,251,792
-0.15(-2.99%)
May 17, 2022
4.770
5.080
4.770
5.020
1,283,757
+0.28(+5.91%)
May 16, 2022
4.610
4.760
4.560
4.740
1,837,708
+0.08(+1.72%)
May 13, 2022
4.640
4.680
4.555
4.660
1,417,107
+0.09(+1.97%)
May 12, 2022
4.340
4.590
4.320
4.570
1,062,907
+0.09(+2.01%)
May 11, 2022
4.710
4.740
4.470
4.480
1,035,769
-0.22(-4.68%)
May 10, 2022
4.720
4.760
4.530
4.700
1,428,494
+0.05(+1.08%)
May 09, 2022
4.630
4.825
4.590
4.650
2,538,690
+0.08(+1.75%)
May 06, 2022
4.570
4.620
4.480
4.570
1,572,856
-0.07(-1.51%)
May 05, 2022
4.560
4.760
4.450
4.640
2,132,105
-0.01(-0.22%)
May 04, 2022
5.050
5.050
4.420
4.650
5,084,988
-0.77(-14.21%)
May 03, 2022
5.500
5.540
5.350
5.420
1,004,421
-0.08(-1.45%)
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.