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
Inspired Entertainment Inc
(NQ:
INSE
)
8.870
+0.150 (+1.72%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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
8.240
8.400
8.120
8.250
572,900
-0.08(-0.96%)
Apr 29, 2021
8.250
8.579
8.250
8.330
26,558
+0.10(+1.22%)
Apr 28, 2021
8.250
8.945
7.660
8.230
319,301
-0.10(-1.20%)
Apr 27, 2021
8.330
8.906
8.330
8.330
41,927
-0.06(-0.72%)
Apr 26, 2021
8.340
8.620
8.290
8.390
64,074
+0.13(+1.57%)
Apr 23, 2021
8.540
8.610
8.260
8.260
48,500
-0.23(-2.71%)
Apr 22, 2021
8.360
8.600
8.290
8.490
33,570
+0.10(+1.19%)
Apr 21, 2021
8.140
8.500
8.140
8.390
40,570
+0.19(+2.32%)
Apr 20, 2021
8.760
9.051
8.140
8.200
68,549
-0.61(-6.92%)
Apr 19, 2021
8.840
9.220
8.690
8.810
325,410
-0.03(-0.34%)
Apr 16, 2021
8.700
8.980
8.530
8.840
26,300
+0.13(+1.49%)
Apr 15, 2021
8.740
8.990
8.340
8.710
51,649
-0.02(-0.23%)
Apr 14, 2021
9.045
9.045
8.340
8.730
106,058
+0.34(+4.05%)
Apr 13, 2021
9.300
9.320
8.390
8.390
47,352
-0.86(-9.30%)
Apr 12, 2021
9.300
9.660
9.090
9.250
75,605
-0.01(-0.11%)
Apr 09, 2021
9.240
9.650
9.140
9.260
108,300
+0.01(+0.11%)
Apr 08, 2021
9.300
9.300
9.160
9.250
43,459
+0.01(+0.11%)
Apr 07, 2021
9.320
9.320
9.037
9.240
35,952
-0.06(-0.65%)
Apr 06, 2021
9.580
9.670
9.200
9.300
32,978
-0.33(-3.43%)
Apr 05, 2021
9.800
9.800
9.281
9.630
42,800
+0.10(+1.05%)
Apr 01, 2021
9.300
9.530
9.070
9.530
72,400
+0.24(+2.58%)
Mar 31, 2021
9.350
9.440
9.110
9.290
166,095
+0.05(+0.54%)
Mar 30, 2021
9.700
9.700
8.770
9.240
153,864
+0.27(+3.01%)
Mar 29, 2021
8.640
9.250
8.640
8.970
131,365
+0.35(+4.06%)
Mar 26, 2021
8.500
8.660
8.280
8.620
100,600
+0.21(+2.50%)
Mar 25, 2021
8.290
8.520
8.190
8.410
168,089
-0.01(-0.12%)
Mar 24, 2021
9.330
9.520
8.380
8.420
102,087
-0.97(-10.33%)
Mar 23, 2021
10.29
10.79
9.180
9.390
349,097
-0.82(-8.03%)
Mar 22, 2021
10.48
10.71
10.15
10.21
293,059
+0.12(+1.19%)
Mar 19, 2021
10.96
11.30
9.920
10.09
419,200
-0.92(-8.36%)
Mar 18, 2021
11.13
11.46
10.41
11.01
234,607
-0.54(-4.68%)
Mar 17, 2021
10.20
11.57
9.860
11.55
942,241
+1.55(+15.50%)
Mar 16, 2021
9.920
10.00
9.740
10.00
257,542
+0.09(+0.91%)
Mar 15, 2021
9.710
10.00
9.340
9.910
292,307
+0.39(+4.10%)
Mar 12, 2021
9.750
9.980
9.410
9.520
189,000
-0.09(-0.94%)
Mar 11, 2021
9.410
10.00
8.798
9.610
436,798
+1.88(+24.32%)
Mar 10, 2021
7.850
8.100
7.400
7.730
73,952
-0.03(-0.39%)
Mar 09, 2021
7.800
8.140
7.270
7.760
32,980
-0.03(-0.39%)
Mar 08, 2021
7.790
7.950
7.650
7.790
20,367
+0.05(+0.65%)
Mar 05, 2021
7.590
7.840
6.990
7.740
58,100
+0.14(+1.84%)
Mar 04, 2021
8.160
8.419
6.900
7.600
94,713
-0.65(-7.88%)
Mar 03, 2021
8.550
8.560
7.750
8.250
81,905
-0.38(-4.40%)
Mar 02, 2021
8.540
8.895
8.365
8.630
47,992
-0.05(-0.58%)
Mar 01, 2021
8.460
8.800
8.340
8.680
60,590
+0.43(+5.21%)
Feb 26, 2021
8.860
9.160
8.080
8.250
177,900
-0.63(-7.09%)
Feb 25, 2021
8.810
9.140
8.324
8.880
217,531
+0.04(+0.45%)
Feb 24, 2021
8.580
9.350
8.580
8.840
98,574
+0.36(+4.25%)
Feb 23, 2021
8.030
8.560
7.620
8.480
71,240
-0.06(-0.70%)
Feb 22, 2021
8.550
8.870
8.380
8.540
69,218
+0.04(+0.47%)
Feb 19, 2021
8.540
8.990
8.383
8.500
49,400
+0.13(+1.55%)
Feb 18, 2021
7.730
8.600
7.660
8.370
110,028
+0.49(+6.22%)
Feb 17, 2021
7.410
7.950
7.410
7.880
20,795
+0.37(+4.93%)
Feb 16, 2021
7.450
7.770
7.450
7.510
27,014
-0.33(-4.21%)
Feb 12, 2021
7.340
7.900
7.340
7.840
31,800
+0.22(+2.89%)
Feb 11, 2021
8.000
8.000
7.485
7.620
27,603
-0.33(-4.15%)
Feb 10, 2021
8.030
8.410
7.800
7.950
38,619
+0.04(+0.51%)
Feb 09, 2021
7.430
8.598
7.310
7.910
228,205
+0.53(+7.18%)
Feb 08, 2021
6.800
8.000
6.640
7.380
160,387
+0.77(+11.65%)
Feb 05, 2021
6.180
6.780
6.180
6.610
122,900
+0.26(+4.09%)
Feb 04, 2021
6.230
6.390
6.210
6.350
14,543
+0.10(+1.60%)
Feb 03, 2021
6.150
6.380
6.140
6.250
30,514
+0.09(+1.46%)
Feb 02, 2021
6.260
6.474
6.140
6.160
15,082
-0.11(-1.75%)
Feb 01, 2021
6.060
6.650
5.940
6.270
61,589
+0.18(+2.96%)
Jan 29, 2021
6.100
6.231
5.760
6.090
17,000
-0.15(-2.40%)
Jan 28, 2021
6.320
6.348
6.060
6.240
16,248
-0.08(-1.27%)
Jan 27, 2021
6.423
6.746
6.290
6.320
19,174
-0.25(-3.81%)
Jan 26, 2021
6.670
6.780
6.510
6.570
15,801
-0.04(-0.61%)
Jan 25, 2021
6.620
6.700
6.510
6.610
35,244
+0.06(+0.92%)
Jan 22, 2021
6.240
6.550
6.060
6.550
50,000
+0.28(+4.47%)
Jan 21, 2021
6.120
6.280
6.000
6.270
16,583
+0.27(+4.50%)
Jan 20, 2021
6.750
6.780
5.880
6.000
57,678
-0.77(-11.37%)
Jan 19, 2021
6.850
6.870
6.361
6.770
25,193
+0.04(+0.59%)
Jan 15, 2021
6.940
6.950
6.680
6.730
31,100
-0.20(-2.89%)
Jan 14, 2021
6.980
7.010
6.781
6.930
18,637
+0.03(+0.43%)
Jan 13, 2021
6.870
6.980
6.650
6.900
12,068
+0.11(+1.62%)
Jan 12, 2021
6.357
6.985
6.357
6.790
16,908
+0.45(+7.10%)
Jan 11, 2021
6.220
6.360
6.050
6.340
62,816
+0.01(+0.16%)
Jan 08, 2021
6.280
6.400
6.222
6.330
9,600
+0.02(+0.32%)
Jan 07, 2021
6.370
6.400
6.210
6.310
20,578
+0.06(+0.96%)
Jan 06, 2021
6.020
6.320
6.020
6.250
20,299
+0.16(+2.63%)
Jan 05, 2021
6.230
6.230
6.000
6.090
27,770
-0.14(-2.25%)
Jan 04, 2021
6.690
6.690
6.190
6.230
7,044
-0.35(-5.32%)
Dec 31, 2020
6.580
6.580
6.580
12,701
-0.16(-2.37%)
Dec 30, 2020
6.560
6.779
6.540
6.740
12,701
+0.12(+1.81%)
Dec 29, 2020
6.840
6.840
6.520
6.620
19,051
-0.14(-2.07%)
Dec 28, 2020
6.950
6.950
6.740
6.760
13,952
-0.08(-1.17%)
Dec 24, 2020
6.790
6.870
6.760
6.840
3,200
+0.03(+0.44%)
Dec 23, 2020
6.560
6.860
6.551
6.810
19,541
+0.32(+4.93%)
Dec 22, 2020
6.400
6.750
6.400
6.490
16,758
+0.04(+0.62%)
Dec 21, 2020
6.070
6.460
5.800
6.450
41,378
+0.40(+6.61%)
Dec 18, 2020
6.090
6.300
6.040
6.050
16,700
-0.10(-1.63%)
Dec 17, 2020
6.410
6.410
5.920
6.150
16,555
-0.05(-0.81%)
Dec 16, 2020
6.510
6.510
6.010
6.200
14,243
+0.05(+0.81%)
Dec 15, 2020
6.060
6.300
6.050
6.150
42,996
+0.10(+1.65%)
Dec 14, 2020
6.600
6.660
6.010
6.050
69,786
-0.55(-8.33%)
Dec 11, 2020
6.920
6.940
6.460
6.600
41,200
-0.42(-5.98%)
Dec 10, 2020
6.887
7.150
6.887
7.020
34,476
+0.11(+1.59%)
Dec 09, 2020
6.990
7.000
6.790
6.910
16,685
-0.07(-1.00%)
Dec 08, 2020
6.970
7.090
6.940
6.980
22,520
+0.00(+0.00%)
Dec 07, 2020
6.910
7.100
6.910
6.980
40,661
-0.17(-2.38%)
Dec 04, 2020
7.250
7.310
7.010
7.150
50,900
+0.00(+0.00%)
Dec 03, 2020
6.790
7.320
6.750
7.150
156,146
+0.33(+4.84%)
Dec 02, 2020
6.510
6.850
6.500
6.820
54,082
+0.26(+3.96%)
Dec 01, 2020
6.640
6.870
6.520
6.560
103,814
-0.09(-1.35%)
Nov 30, 2020
6.460
6.790
6.410
6.650
77,035
+0.20(+3.10%)
Nov 27, 2020
6.280
6.450
6.260
6.450
36,000
+0.24(+3.86%)
Nov 25, 2020
6.030
6.500
6.010
6.210
45,700
+0.15(+2.48%)
Nov 24, 2020
6.080
6.140
5.965
6.060
56,325
+0.01(+0.17%)
Nov 23, 2020
5.880
6.140
5.860
6.050
42,836
+0.19(+3.24%)
Nov 20, 2020
5.990
6.130
5.840
5.860
39,000
-0.09(-1.51%)
Nov 19, 2020
5.520
6.140
5.460
5.950
89,227
+0.35(+6.25%)
Nov 18, 2020
5.520
5.910
5.520
5.600
27,437
+0.00(+0.00%)
Nov 17, 2020
5.830
5.930
5.590
5.600
93,406
-0.28(-4.76%)
Nov 16, 2020
6.170
6.170
5.770
5.880
76,340
-0.02(-0.34%)
Nov 13, 2020
5.800
6.200
5.450
5.900
310,400
+0.08(+1.37%)
Nov 12, 2020
5.450
5.920
5.080
5.820
504,156
+0.82(+16.40%)
Nov 11, 2020
4.210
5.100
4.050
5.000
96,772
+0.58(+13.12%)
Nov 10, 2020
4.800
4.800
4.350
4.420
69,312
-0.37(-7.72%)
Nov 09, 2020
4.665
4.900
4.504
4.790
76,628
+0.36(+8.13%)
Nov 06, 2020
4.460
4.460
4.260
4.430
10,400
+0.03(+0.68%)
Nov 05, 2020
4.260
4.570
4.260
4.400
21,902
+0.17(+4.02%)
Nov 04, 2020
4.290
4.332
4.184
4.230
8,247
-0.06(-1.40%)
Nov 03, 2020
3.990
4.390
3.906
4.290
45,327
+0.36(+9.16%)
Nov 02, 2020
4.010
4.080
3.820
3.930
21,023
-0.07(-1.75%)
Oct 30, 2020
4.260
4.260
3.880
4.000
39,800
-0.17(-4.08%)
Oct 29, 2020
4.220
4.550
4.100
4.170
22,565
+0.08(+1.96%)
Oct 28, 2020
3.700
4.220
3.675
4.090
33,415
+0.25(+6.51%)
Oct 27, 2020
3.950
3.950
3.790
3.840
26,954
-0.14(-3.52%)
Oct 26, 2020
4.220
4.220
3.960
3.980
16,096
-0.35(-8.08%)
Oct 23, 2020
4.440
4.440
4.116
4.330
31,200
-0.09(-2.04%)
Oct 22, 2020
4.800
4.800
4.400
4.420
55,134
-0.44(-9.05%)
Oct 21, 2020
4.850
4.940
4.590
4.860
157,678
-0.06(-1.22%)
Oct 20, 2020
4.960
4.970
4.640
4.920
43,875
-0.06(-1.20%)
Oct 19, 2020
5.200
5.500
4.840
4.980
68,944
-0.20(-3.86%)
Oct 16, 2020
5.130
5.790
5.130
5.180
129,800
+0.02(+0.39%)
Oct 15, 2020
4.750
5.260
4.440
5.160
102,470
+0.45(+9.55%)
Oct 14, 2020
4.260
4.710
4.250
4.710
202,061
+0.49(+11.61%)
Oct 13, 2020
3.700
4.220
3.600
4.220
187,126
+0.56(+15.30%)
Oct 12, 2020
3.450
3.690
3.320
3.660
264,061
+0.17(+4.87%)
Oct 09, 2020
3.200
3.520
3.200
3.490
181,900
+0.29(+9.06%)
Oct 08, 2020
3.189
3.281
3.140
3.200
7,623
-0.01(-0.31%)
Oct 07, 2020
3.150
3.260
3.120
3.210
14,733
+0.09(+2.88%)
Oct 06, 2020
3.100
3.220
3.076
3.120
33,500
-0.04(-1.27%)
Oct 05, 2020
3.270
3.280
3.060
3.160
26,005
-0.06(-1.86%)
Oct 02, 2020
2.930
3.238
2.930
3.220
36,200
+0.20(+6.62%)
Oct 01, 2020
2.970
3.100
2.900
3.020
20,604
+0.06(+2.03%)
Sep 30, 2020
2.975
3.045
2.920
2.960
20,864
+0.02(+0.68%)
Sep 29, 2020
3.000
3.010
2.910
2.940
64,853
-0.04(-1.34%)
Sep 28, 2020
2.990
3.000
2.890
2.980
47,207
+0.00(+0.00%)
Sep 25, 2020
2.930
3.010
2.810
2.980
63,600
+0.00(+0.00%)
Sep 24, 2020
3.050
3.055
2.780
2.980
93,160
-0.08(-2.61%)
Sep 23, 2020
3.200
3.231
3.033
3.060
50,966
-0.12(-3.77%)
Sep 22, 2020
3.350
3.370
3.180
3.180
38,048
-0.18(-5.36%)
Sep 21, 2020
3.300
3.360
3.300
3.360
33,625
-0.03(-0.88%)
Sep 18, 2020
3.280
3.438
3.250
3.390
42,300
+0.07(+2.11%)
Sep 17, 2020
3.220
3.400
3.200
3.320
168,742
+0.11(+3.43%)
Sep 16, 2020
3.240
3.410
3.040
3.210
28,879
-0.03(-0.93%)
Sep 15, 2020
3.230
3.335
3.220
3.240
24,883
-0.06(-1.82%)
Sep 14, 2020
3.250
3.330
3.160
3.300
70,456
+0.11(+3.45%)
Sep 11, 2020
3.370
3.370
3.130
3.190
62,900
-0.15(-4.49%)
Sep 10, 2020
3.430
3.560
3.310
3.340
63,533
-0.17(-4.84%)
Sep 09, 2020
3.200
3.530
3.120
3.510
66,359
+0.32(+10.03%)
Sep 08, 2020
2.920
3.240
2.920
3.190
73,191
+0.15(+4.93%)
Sep 04, 2020
3.100
3.115
2.970
3.040
79,900
-0.10(-3.18%)
Sep 03, 2020
3.300
3.300
3.110
3.140
101,640
-0.18(-5.42%)
Sep 02, 2020
3.400
3.530
3.260
3.320
35,744
-0.10(-2.92%)
Sep 01, 2020
3.560
3.560
3.370
3.420
49,533
-0.16(-4.47%)
Aug 31, 2020
3.610
3.640
3.540
3.580
53,698
-0.10(-2.72%)
Aug 28, 2020
3.580
3.680
3.410
3.680
92,900
+0.12(+3.37%)
Aug 27, 2020
3.730
3.860
3.550
3.560
145,523
-0.18(-4.81%)
Aug 26, 2020
3.720
3.750
3.600
3.740
43,982
+0.04(+1.08%)
Aug 25, 2020
3.670
3.720
3.540
3.700
30,539
+0.05(+1.37%)
Aug 24, 2020
3.690
3.690
3.550
3.650
61,728
-0.04(-1.08%)
Aug 21, 2020
3.650
3.788
3.550
3.690
81,000
-0.01(-0.27%)
Aug 20, 2020
3.650
3.710
3.540
3.700
38,004
+0.02(+0.54%)
Aug 19, 2020
3.720
3.720
3.645
3.680
31,133
-0.04(-1.08%)
Aug 18, 2020
3.620
3.740
3.620
3.720
166,117
+0.17(+4.79%)
Aug 17, 2020
3.500
3.700
3.430
3.550
92,757
+0.10(+2.90%)
Aug 14, 2020
3.520
3.520
3.400
3.450
32,900
-0.12(-3.36%)
Aug 13, 2020
3.650
3.670
3.390
3.570
117,462
-0.01(-0.28%)
Aug 12, 2020
3.430
3.800
3.430
3.580
165,168
+0.18(+5.29%)
Aug 11, 2020
3.750
3.750
3.360
3.400
101,620
-0.24(-6.59%)
Aug 10, 2020
3.650
3.720
3.550
3.640
68,850
-0.01(-0.27%)
Aug 07, 2020
3.470
3.670
3.420
3.650
68,800
+0.20(+5.80%)
Aug 06, 2020
3.410
3.480
3.280
3.450
41,899
+0.04(+1.17%)
Aug 05, 2020
3.460
3.470
3.350
3.410
33,229
-0.03(-0.87%)
Aug 04, 2020
3.480
3.480
3.400
3.440
53,652
-0.04(-1.15%)
Aug 03, 2020
3.330
3.480
3.310
3.480
30,531
+0.18(+5.45%)
Jul 31, 2020
3.350
3.430
3.260
3.300
58,200
-0.08(-2.37%)
Jul 30, 2020
3.320
3.450
3.310
3.380
35,642
+0.00(+0.00%)
Jul 29, 2020
3.410
3.410
3.220
3.380
64,763
-0.05(-1.46%)
Jul 28, 2020
3.410
3.440
3.305
3.430
47,975
+0.06(+1.78%)
Jul 27, 2020
3.590
3.600
3.200
3.370
118,391
-0.20(-5.60%)
Jul 24, 2020
3.450
3.630
3.390
3.570
172,500
+0.15(+4.39%)
Jul 23, 2020
3.460
3.540
3.390
3.420
107,580
-0.05(-1.44%)
Jul 22, 2020
3.480
3.750
3.360
3.470
109,155
-0.02(-0.57%)
Jul 21, 2020
3.350
3.550
3.350
3.490
133,774
+0.17(+5.12%)
Jul 20, 2020
3.640
3.700
3.313
3.320
177,259
-0.32(-8.79%)
Jul 17, 2020
3.400
3.640
3.280
3.640
108,600
+0.20(+5.81%)
Jul 16, 2020
3.500
3.500
3.310
3.440
195,259
+0.05(+1.47%)
Jul 15, 2020
3.360
3.500
3.310
3.390
128,906
+0.06(+1.80%)
Jul 14, 2020
3.650
3.650
3.110
3.330
230,233
-0.30(-8.26%)
Jul 13, 2020
3.780
4.150
3.510
3.630
908,073
+0.35(+10.67%)
Jul 10, 2020
2.450
3.420
2.450
3.280
891,500
+0.85(+34.98%)
Jul 09, 2020
2.530
2.560
2.385
2.430
92,471
-0.09(-3.57%)
Jul 08, 2020
2.670
2.690
2.510
2.520
179,621
-0.14(-5.26%)
Jul 07, 2020
2.760
2.770
2.640
2.660
50,407
-0.10(-3.62%)
Jul 06, 2020
2.790
2.840
2.725
2.760
26,500
-0.02(-0.72%)
Jul 02, 2020
2.900
2.930
2.720
2.780
104,700
-0.07(-2.46%)
Jul 01, 2020
2.900
3.010
2.810
2.850
140,164
-0.05(-1.72%)
Jun 30, 2020
2.950
2.950
2.860
2.900
62,841
-0.08(-2.68%)
Jun 29, 2020
3.100
3.110
2.930
2.980
107,612
-0.12(-3.87%)
Jun 26, 2020
2.970
3.170
2.830
3.100
947,900
+0.09(+2.99%)
Jun 25, 2020
2.790
3.050
2.680
3.010
378,930
+0.45(+17.58%)
Jun 24, 2020
2.860
2.860
2.550
2.560
223,215
-0.34(-11.72%)
Jun 23, 2020
3.060
3.060
2.800
2.900
173,978
-0.13(-4.29%)
Jun 22, 2020
3.110
3.110
2.950
3.030
153,302
-0.08(-2.57%)
Jun 19, 2020
3.140
3.300
3.010
3.110
178,400
+0.04(+1.30%)
Jun 18, 2020
3.420
3.420
3.050
3.070
147,946
-0.31(-9.17%)
Jun 17, 2020
3.120
3.500
2.980
3.380
259,315
+0.34(+11.18%)
Jun 16, 2020
3.180
3.690
3.000
3.040
308,727
+0.15(+5.19%)
Jun 15, 2020
2.850
3.000
2.620
2.890
114,054
-0.03(-1.03%)
Jun 12, 2020
2.980
3.138
2.835
2.920
114,100
+0.17(+6.18%)
Jun 11, 2020
3.030
3.100
2.630
2.750
249,316
-0.64(-18.88%)
Jun 10, 2020
3.400
3.480
3.200
3.390
112,655
-0.04(-1.17%)
Jun 09, 2020
3.630
3.680
3.100
3.430
206,429
-0.23(-6.28%)
Jun 08, 2020
3.990
4.000
3.550
3.660
259,932
-0.21(-5.43%)
Jun 05, 2020
3.570
4.000
3.570
3.870
273,200
+0.24(+6.61%)
Jun 04, 2020
3.760
3.790
3.450
3.630
346,632
-0.21(-5.47%)
Jun 03, 2020
3.800
4.050
3.720
3.840
287,159
+0.05(+1.32%)
Jun 02, 2020
3.860
4.040
3.630
3.790
575,605
+0.30(+8.60%)
Jun 01, 2020
2.800
3.970
2.780
3.490
1,434,984
+0.80(+29.74%)
May 29, 2020
3.050
3.070
2.550
2.690
230,400
-0.36(-11.80%)
May 28, 2020
3.060
3.250
2.790
3.050
201,542
-0.01(-0.33%)
May 27, 2020
2.610
3.250
2.610
3.060
301,311
+0.38(+14.18%)
May 26, 2020
2.550
2.780
2.500
2.680
194,777
+0.23(+9.39%)
May 22, 2020
2.360
2.560
2.260
2.450
171,300
+0.08(+3.38%)
May 21, 2020
2.380
2.410
2.260
2.370
102,271
-0.01(-0.42%)
May 20, 2020
2.290
2.470
2.280
2.380
190,186
+0.11(+4.85%)
May 19, 2020
2.450
2.450
2.240
2.270
167,290
-0.23(-9.20%)
May 18, 2020
2.260
2.550
2.210
2.500
815,205
+0.39(+18.48%)
May 15, 2020
1.970
2.130
1.900
2.110
248,300
+0.14(+7.11%)
May 14, 2020
1.950
1.990
1.870
1.970
162,251
-0.01(-0.51%)
May 13, 2020
2.200
2.200
1.920
1.980
337,042
-0.21(-9.59%)
May 12, 2020
2.230
2.285
2.170
2.190
240,404
-0.05(-2.23%)
May 11, 2020
2.100
2.300
1.980
2.240
182,023
+0.12(+5.66%)
May 08, 2020
2.000
2.194
1.970
2.120
255,900
+0.06(+2.91%)
May 07, 2020
2.010
2.090
1.970
2.060
238,030
+0.16(+8.42%)
May 06, 2020
2.270
2.300
1.870
1.900
620,966
-0.35(-15.56%)
May 05, 2020
2.700
2.790
2.160
2.250
551,366
-0.38(-14.45%)
May 04, 2020
3.000
3.000
2.560
2.630
266,062
-0.35(-11.74%)
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.