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
Taitron Components
(NQ:
TAIT
)
2.874
-0.004 (-0.15%)
Streaming Delayed Price
Updated: 3:24 PM EDT, Jun 6, 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
3.475
3.475
3.338
3.379
21,164
-0.03(-0.96%)
Apr 29, 2021
3.441
3.494
3.396
3.412
9,248
-0.02(-0.48%)
Apr 28, 2021
3.445
3.453
3.389
3.428
8,427
-0.01(-0.24%)
Apr 27, 2021
3.445
3.486
3.412
3.436
7,058
+0.02(+0.72%)
Apr 26, 2021
3.404
3.510
3.404
3.412
20,488
+0.05(+1.47%)
Apr 23, 2021
3.346
3.420
3.338
3.362
16,056
+0.02(+0.74%)
Apr 22, 2021
3.527
3.543
3.338
3.338
45,099
-0.06(-1.69%)
Apr 21, 2021
3.297
3.486
3.297
3.395
31,128
+0.06(+1.72%)
Apr 20, 2021
3.420
3.461
3.288
3.338
47,765
-0.12(-3.33%)
Apr 19, 2021
3.626
3.626
3.436
3.453
29,744
-0.14(-3.89%)
Apr 16, 2021
3.683
3.700
3.568
3.593
57,534
-0.12(-3.11%)
Apr 15, 2021
3.560
3.765
3.494
3.708
165,437
+0.15(+4.16%)
Apr 14, 2021
3.613
3.650
3.552
3.560
10,724
-0.07(-2.04%)
Apr 13, 2021
3.773
3.773
3.519
3.634
30,535
-0.11(-2.97%)
Apr 12, 2021
3.626
3.864
3.543
3.745
248,387
+0.10(+2.83%)
Apr 09, 2021
3.653
3.702
3.568
3.642
25,179
-0.07(-1.99%)
Apr 08, 2021
3.691
3.790
3.601
3.716
117,497
+0.04(+1.12%)
Apr 07, 2021
3.576
3.950
3.576
3.675
194,139
+0.10(+2.76%)
Apr 06, 2021
3.584
3.626
3.486
3.576
30,848
-0.04(-1.14%)
Apr 05, 2021
3.576
3.699
3.557
3.617
29,179
-0.12(-3.30%)
Apr 01, 2021
3.535
3.741
3.513
3.741
116,650
+0.39(+11.79%)
Mar 31, 2021
3.428
3.478
3.321
3.346
115,529
-0.09(-2.63%)
Mar 30, 2021
3.330
3.469
3.313
3.436
23,727
+0.07(+1.95%)
Mar 29, 2021
3.288
3.445
3.288
3.371
24,166
+0.07(+2.24%)
Mar 26, 2021
3.412
3.440
3.297
3.297
22,624
-0.04(-1.23%)
Mar 25, 2021
3.371
3.379
3.132
3.338
55,090
-0.01(-0.25%)
Mar 24, 2021
3.616
3.616
3.338
3.346
44,340
-0.19(-5.35%)
Mar 23, 2021
3.576
3.634
3.535
3.535
22,353
-0.03(-0.81%)
Mar 22, 2021
3.601
3.609
3.482
3.564
63,943
-0.01(-0.34%)
Mar 19, 2021
3.601
3.674
3.461
3.576
17,029
+0.02(+0.46%)
Mar 18, 2021
3.584
3.683
3.560
3.560
31,183
-0.05(-1.37%)
Mar 17, 2021
3.502
3.658
3.371
3.609
40,378
+0.05(+1.39%)
Mar 16, 2021
3.642
3.749
3.535
3.560
99,189
-0.04(-1.14%)
Mar 15, 2021
3.617
3.691
3.568
3.601
31,564
-0.04(-1.13%)
Mar 12, 2021
3.683
3.700
3.593
3.642
43,911
+0.00(+0.00%)
Mar 11, 2021
3.642
3.727
3.598
3.642
62,988
+0.10(+2.78%)
Mar 10, 2021
3.708
3.749
3.535
3.543
60,775
-0.21(-5.69%)
Mar 09, 2021
3.856
3.872
3.675
3.757
42,475
-0.06(-1.51%)
Mar 08, 2021
3.773
3.856
3.642
3.815
52,974
+0.08(+2.20%)
Mar 05, 2021
3.658
3.790
3.519
3.732
51,574
+0.08(+2.14%)
Mar 04, 2021
3.864
4.065
3.535
3.654
198,771
-0.26(-6.62%)
Mar 03, 2021
3.987
4.004
3.872
3.913
60,811
-0.19(-4.61%)
Mar 02, 2021
4.283
4.283
4.028
4.102
61,435
-0.12(-2.73%)
Mar 01, 2021
4.119
4.226
3.971
4.217
133,396
+0.30(+7.77%)
Feb 26, 2021
3.839
3.979
3.724
3.913
115,555
+0.16(+4.16%)
Feb 25, 2021
4.176
4.250
3.716
3.757
185,973
-0.49(-11.43%)
Feb 24, 2021
3.921
4.431
3.921
4.242
313,200
+0.38(+9.79%)
Feb 23, 2021
3.741
4.061
3.658
3.864
493,326
-0.32(-7.66%)
Feb 22, 2021
3.716
4.349
3.667
4.185
691,146
+0.48(+12.86%)
Feb 19, 2021
3.872
3.905
3.642
3.708
197,053
-0.20(-5.05%)
Feb 18, 2021
3.297
4.111
3.288
3.905
1,458,479
+0.58(+17.57%)
Feb 17, 2021
3.346
3.404
3.297
3.321
94,601
-0.07(-1.94%)
Feb 16, 2021
3.525
3.525
3.297
3.387
84,644
-0.08(-2.37%)
Feb 12, 2021
3.650
3.749
3.412
3.469
203,013
-0.20(-5.38%)
Feb 11, 2021
3.436
4.102
3.288
3.667
1,085,952
+0.30(+8.78%)
Feb 10, 2021
3.574
3.590
3.338
3.371
132,176
-0.11(-3.04%)
Feb 09, 2021
3.265
3.818
3.265
3.477
238,595
+0.22(+6.75%)
Feb 08, 2021
3.460
3.501
3.257
3.257
192,833
-0.22(-6.32%)
Feb 05, 2021
3.468
3.582
3.420
3.477
107,717
-0.15(-4.04%)
Feb 04, 2021
3.289
3.737
3.216
3.623
272,714
+0.42(+12.94%)
Feb 03, 2021
3.126
3.322
3.126
3.208
104,845
+0.07(+2.34%)
Feb 02, 2021
3.167
3.175
3.045
3.135
112,959
+0.12(+4.05%)
Feb 01, 2021
2.923
3.460
2.760
3.012
593,910
+0.25(+9.14%)
Jan 29, 2021
2.809
2.866
2.711
2.760
334,205
-0.03(-1.17%)
Jan 28, 2021
2.915
2.947
2.760
2.793
56,393
-0.13(-4.32%)
Jan 27, 2021
2.973
3.011
2.874
2.919
31,100
-0.05(-1.78%)
Jan 26, 2021
2.947
3.004
2.858
2.972
158,473
+0.08(+2.82%)
Jan 25, 2021
2.687
3.029
2.638
2.890
396,601
+0.25(+9.60%)
Jan 22, 2021
2.605
2.638
2.573
2.637
18,792
+0.02(+0.59%)
Jan 21, 2021
2.573
2.632
2.556
2.622
26,566
+0.03(+1.26%)
Jan 20, 2021
2.646
2.646
2.571
2.589
22,755
-0.02(-0.62%)
Jan 19, 2021
2.589
2.605
2.565
2.605
14,155
+0.01(+0.31%)
Jan 15, 2021
2.622
2.650
2.540
2.597
25,915
-0.04(-1.54%)
Jan 14, 2021
2.662
2.703
2.609
2.638
14,001
+0.01(+0.47%)
Jan 13, 2021
2.670
2.695
2.589
2.626
16,853
+0.00(+0.15%)
Jan 12, 2021
2.711
2.727
2.622
2.622
19,939
-0.07(-2.72%)
Jan 11, 2021
2.711
2.719
2.651
2.695
30,976
+0.06(+2.16%)
Jan 08, 2021
2.711
2.711
2.638
2.638
17,441
-0.05(-1.82%)
Jan 07, 2021
2.630
2.703
2.630
2.687
24,341
+0.08(+3.13%)
Jan 06, 2021
2.581
2.665
2.532
2.605
27,850
+0.02(+0.63%)
Jan 05, 2021
2.516
2.630
2.505
2.589
14,811
+0.04(+1.60%)
Jan 04, 2021
2.646
2.662
2.491
2.548
27,086
-0.10(-3.69%)
Dec 31, 2020
2.646
2.646
2.646
21,398
+0.07(+2.52%)
Dec 30, 2020
2.573
2.646
2.573
2.581
21,398
-0.01(-0.31%)
Dec 29, 2020
2.605
2.649
2.548
2.589
36,720
-0.01(-0.32%)
Dec 28, 2020
2.524
2.687
2.517
2.597
48,343
+0.10(+3.92%)
Dec 24, 2020
2.475
2.518
2.475
2.499
32,916
+0.05(+1.99%)
Dec 23, 2020
2.443
2.540
2.402
2.451
48,397
+0.02(+1.01%)
Dec 22, 2020
2.361
2.434
2.353
2.426
10,729
+0.07(+2.76%)
Dec 21, 2020
2.361
2.459
2.349
2.361
7,380
-0.01(-0.34%)
Dec 18, 2020
2.410
2.499
2.329
2.369
26,530
+0.02(+1.01%)
Dec 17, 2020
2.459
2.459
2.345
2.345
24,664
-0.08(-3.33%)
Dec 16, 2020
2.483
2.483
2.426
2.426
10,935
-0.04(-1.65%)
Dec 15, 2020
2.491
2.491
2.463
2.467
15,962
+0.00(+0.00%)
Dec 14, 2020
2.459
2.491
2.426
2.467
16,144
+0.05(+2.02%)
Dec 11, 2020
2.418
2.475
2.353
2.418
22,231
+0.00(+0.16%)
Dec 10, 2020
2.483
2.483
2.386
2.414
12,496
+0.03(+1.32%)
Dec 09, 2020
2.361
2.508
2.349
2.383
93,156
+0.02(+0.92%)
Dec 08, 2020
2.329
2.377
2.296
2.361
38,188
+0.04(+1.75%)
Dec 07, 2020
2.280
2.345
2.272
2.320
21,558
+0.04(+1.79%)
Dec 04, 2020
2.304
2.307
2.272
2.280
18,669
-0.01(-0.36%)
Dec 03, 2020
2.255
2.320
2.255
2.288
9,129
+0.02(+0.72%)
Dec 02, 2020
2.280
2.280
2.239
2.272
13,518
-0.02(-0.71%)
Dec 01, 2020
2.280
2.304
2.276
2.288
13,632
-0.01(-0.36%)
Nov 30, 2020
2.247
2.320
2.247
2.296
22,928
+0.06(+2.55%)
Nov 27, 2020
2.239
2.280
2.215
2.239
20,266
-0.02(-0.72%)
Nov 25, 2020
2.320
2.345
2.247
2.255
28,249
-0.07(-2.83%)
Nov 24, 2020
2.312
2.373
2.299
2.321
31,036
+0.02(+0.91%)
Nov 23, 2020
2.300
2.320
2.280
2.300
10,777
+0.00(+0.18%)
Nov 20, 2020
2.280
2.317
2.280
2.296
7,369
-0.01(-0.35%)
Nov 19, 2020
2.296
2.329
2.277
2.304
8,722
+0.02(+1.07%)
Nov 18, 2020
2.255
2.280
2.219
2.280
14,661
+0.03(+1.26%)
Nov 17, 2020
2.255
2.320
2.174
2.251
65,993
+0.11(+5.14%)
Nov 16, 2020
2.190
2.198
2.141
2.141
23,310
-0.02(-1.13%)
Nov 13, 2020
2.133
2.190
2.133
2.166
7,860
-0.01(-0.37%)
Nov 12, 2020
2.190
2.198
2.158
2.174
10,426
+0.02(+1.14%)
Nov 11, 2020
2.157
2.173
2.125
2.149
26,434
+0.02(+1.13%)
Nov 10, 2020
2.101
2.173
2.085
2.125
27,980
+0.02(+1.15%)
Nov 09, 2020
2.073
2.165
2.039
2.101
49,215
+0.06(+3.15%)
Nov 06, 2020
2.033
2.102
2.028
2.037
23,565
+0.02(+0.79%)
Nov 05, 2020
2.061
2.085
2.013
2.021
3,477
-0.01(-0.40%)
Nov 04, 2020
2.077
2.077
2.013
2.029
26,740
-0.01(-0.40%)
Nov 03, 2020
2.045
2.117
2.029
2.037
35,256
+0.00(+0.00%)
Nov 02, 2020
1.989
2.053
1.989
2.037
82,999
+0.04(+2.01%)
Oct 30, 2020
1.925
2.005
1.909
1.997
144,759
+0.00(+0.00%)
Oct 29, 2020
1.917
2.029
1.901
1.997
15,931
+0.04(+2.05%)
Oct 28, 2020
1.981
1.981
1.861
1.957
28,153
-0.02(-1.22%)
Oct 27, 2020
1.905
2.039
1.885
1.981
19,852
+0.02(+0.82%)
Oct 26, 2020
2.037
2.069
1.885
1.965
49,046
-0.07(-3.54%)
Oct 23, 2020
2.021
2.117
1.973
2.037
76,556
+0.06(+3.25%)
Oct 22, 2020
1.909
2.059
1.901
1.973
41,471
+0.09(+4.68%)
Oct 21, 2020
1.917
1.946
1.877
1.885
42,563
+0.00(+0.00%)
Oct 20, 2020
1.925
2.206
1.885
1.885
263,772
-0.03(-1.67%)
Oct 19, 2020
1.893
1.917
1.877
1.917
6,792
-0.02(-1.24%)
Oct 16, 2020
1.885
1.957
1.861
1.941
14,962
+0.08(+4.31%)
Oct 15, 2020
1.887
1.887
1.853
1.861
12,727
-0.02(-1.07%)
Oct 14, 2020
1.853
1.922
1.853
1.881
8,549
-0.01(-0.54%)
Oct 13, 2020
1.856
1.957
1.845
1.891
36,899
+0.01(+0.76%)
Oct 12, 2020
1.861
1.885
1.853
1.877
7,527
-0.02(-1.06%)
Oct 09, 2020
1.885
1.897
1.885
1.897
2,618
-0.00(-0.21%)
Oct 08, 2020
1.893
1.901
1.877
1.901
9,882
+0.03(+1.70%)
Oct 07, 2020
1.821
1.901
1.813
1.869
5,296
+0.06(+3.11%)
Oct 06, 2020
1.788
1.853
1.772
1.813
13,045
+0.04(+2.26%)
Oct 05, 2020
1.845
1.867
1.764
1.772
57,344
-0.10(-5.15%)
Oct 02, 2020
1.901
1.909
1.837
1.869
17,580
-0.03(-1.69%)
Oct 01, 2020
1.925
1.938
1.893
1.901
9,387
-0.02(-1.25%)
Sep 30, 2020
1.891
1.925
1.877
1.925
9,410
+0.04(+2.13%)
Sep 29, 2020
1.861
1.917
1.861
1.885
20,634
+0.02(+1.29%)
Sep 28, 2020
1.845
1.877
1.845
1.861
6,776
+0.04(+2.20%)
Sep 25, 2020
1.845
1.854
1.805
1.821
16,957
-0.02(-1.30%)
Sep 24, 2020
1.853
1.892
1.845
1.845
5,488
+0.01(+0.69%)
Sep 23, 2020
1.861
1.885
1.829
1.832
3,268
-0.03(-1.54%)
Sep 22, 2020
1.861
1.869
1.848
1.861
3,837
+0.01(+0.43%)
Sep 21, 2020
1.885
1.893
1.845
1.853
7,624
-0.05(-2.53%)
Sep 18, 2020
1.885
1.901
1.853
1.901
10,099
+0.02(+1.28%)
Sep 17, 2020
1.885
1.885
1.861
1.877
7,087
-0.02(-1.27%)
Sep 16, 2020
1.941
1.941
1.885
1.901
9,332
+0.00(+0.00%)
Sep 15, 2020
1.901
1.933
1.901
1.901
5,584
+0.02(+0.85%)
Sep 14, 2020
1.893
1.933
1.869
1.885
15,191
+0.02(+0.93%)
Sep 11, 2020
1.878
1.893
1.845
1.867
12,219
-0.07(-3.39%)
Sep 10, 2020
1.909
1.937
1.874
1.933
7,833
+0.02(+0.84%)
Sep 09, 2020
1.861
1.965
1.839
1.917
29,929
+0.06(+3.46%)
Sep 08, 2020
1.901
1.941
1.845
1.853
10,648
-0.04(-2.12%)
Sep 04, 2020
1.957
2.069
1.885
1.893
7,605
-0.02(-1.15%)
Sep 03, 2020
1.893
1.941
1.889
1.915
12,134
+0.01(+0.31%)
Sep 02, 2020
1.869
1.909
1.845
1.909
45,260
+0.04(+2.15%)
Sep 01, 2020
1.885
1.897
1.869
1.869
15,278
+0.00(+0.00%)
Aug 31, 2020
1.917
1.936
1.869
1.869
15,071
-0.05(-2.81%)
Aug 28, 2020
1.917
1.925
1.909
1.923
3,241
-0.00(-0.11%)
Aug 27, 2020
1.980
1.986
1.909
1.925
18,778
-0.02(-1.23%)
Aug 26, 2020
1.925
2.021
1.885
1.949
21,074
+0.00(+0.00%)
Aug 25, 2020
1.925
1.989
1.901
1.949
22,460
+0.02(+1.25%)
Aug 24, 2020
2.029
2.069
1.821
1.925
48,465
-0.10(-5.14%)
Aug 21, 2020
2.141
2.149
2.013
2.029
31,545
-0.11(-5.24%)
Aug 20, 2020
2.069
2.141
2.069
2.141
3,042
+0.02(+0.75%)
Aug 19, 2020
2.093
2.125
2.093
2.125
2,547
+0.01(+0.57%)
Aug 18, 2020
2.125
2.149
2.113
2.113
2,553
-0.02(-0.94%)
Aug 17, 2020
2.125
2.149
2.069
2.133
32,160
-0.01(-0.37%)
Aug 14, 2020
2.141
2.198
2.141
2.141
16,583
-0.02(-0.84%)
Aug 13, 2020
2.168
2.198
2.125
2.160
16,078
-0.00(-0.09%)
Aug 12, 2020
2.154
2.161
2.130
2.161
9,631
+0.02(+1.11%)
Aug 11, 2020
2.106
2.256
2.066
2.138
54,136
+0.04(+1.89%)
Aug 10, 2020
2.146
2.154
2.066
2.098
16,403
-0.02(-0.75%)
Aug 07, 2020
1.987
2.169
1.987
2.114
46,101
+0.12(+5.95%)
Aug 06, 2020
1.995
2.011
1.979
1.995
13,544
+0.01(+0.40%)
Aug 05, 2020
1.964
2.011
1.948
1.987
16,619
-0.02(-1.18%)
Aug 04, 2020
1.995
2.130
1.964
2.011
21,171
+0.01(+0.40%)
Aug 03, 2020
1.964
2.011
1.964
2.003
14,228
+0.06(+2.85%)
Jul 31, 2020
1.932
1.979
1.932
1.948
30,439
+0.03(+1.65%)
Jul 30, 2020
1.900
1.979
1.900
1.916
11,878
+0.00(+0.00%)
Jul 29, 2020
1.908
1.932
1.900
1.916
9,808
-0.02(-0.82%)
Jul 28, 2020
1.940
1.964
1.900
1.932
2,552
+0.00(+0.00%)
Jul 27, 2020
1.908
1.948
1.900
1.932
10,153
+0.02(+0.83%)
Jul 24, 2020
1.940
1.979
1.916
1.916
20,335
-0.06(-2.81%)
Jul 23, 2020
1.995
2.019
1.964
1.971
5,537
-0.01(-0.40%)
Jul 22, 2020
1.956
2.003
1.956
1.979
15,005
+0.03(+1.63%)
Jul 21, 2020
1.924
1.971
1.924
1.948
8,466
+0.02(+0.82%)
Jul 20, 2020
1.948
1.979
1.900
1.932
43,851
-0.02(-1.21%)
Jul 17, 2020
1.987
2.019
1.956
1.956
10,230
+0.00(+0.00%)
Jul 16, 2020
1.979
2.019
1.956
1.956
16,643
-0.02(-1.20%)
Jul 15, 2020
1.987
2.011
1.979
1.979
13,541
+0.04(+2.04%)
Jul 14, 2020
1.956
1.987
1.940
1.940
7,705
-0.01(-0.41%)
Jul 13, 2020
2.003
2.074
1.940
1.948
10,162
+0.01(+0.41%)
Jul 10, 2020
2.011
2.106
1.924
1.940
26,271
-0.05(-2.39%)
Jul 09, 2020
2.011
2.011
1.964
1.987
10,278
+0.00(+0.00%)
Jul 08, 2020
2.011
2.051
1.979
1.987
16,801
-0.02(-0.79%)
Jul 07, 2020
2.138
2.146
1.987
2.003
35,730
-0.08(-3.80%)
Jul 06, 2020
2.114
2.114
2.059
2.082
16,801
+0.04(+1.94%)
Jul 02, 2020
2.059
2.082
2.043
2.043
17,177
-0.01(-0.58%)
Jul 01, 2020
2.027
2.066
2.019
2.055
12,389
-0.03(-1.33%)
Jun 30, 2020
2.040
2.082
2.040
2.082
17,657
+0.05(+2.33%)
Jun 29, 2020
2.019
2.114
2.019
2.035
2,590
+0.02(+0.78%)
Jun 26, 2020
2.082
2.138
2.019
2.019
47,111
-0.06(-3.04%)
Jun 25, 2020
2.066
2.351
2.059
2.082
151,424
+0.00(+0.00%)
Jun 24, 2020
2.066
2.082
1.987
2.082
8,875
+0.02(+1.15%)
Jun 23, 2020
2.074
2.138
2.059
2.059
9,731
-0.04(-1.89%)
Jun 22, 2020
2.019
2.106
2.005
2.098
8,342
+0.03(+1.53%)
Jun 19, 2020
2.035
2.082
2.027
2.066
7,957
+0.03(+1.56%)
Jun 18, 2020
2.130
2.130
2.019
2.035
17,738
-0.03(-1.53%)
Jun 17, 2020
2.035
2.099
2.035
2.066
28,501
+0.03(+1.56%)
Jun 16, 2020
1.956
2.043
1.956
2.035
28,936
+0.09(+4.47%)
Jun 15, 2020
1.940
2.003
1.932
1.948
11,542
+0.01(+0.41%)
Jun 12, 2020
1.916
2.003
1.916
1.940
11,998
+0.02(+1.24%)
Jun 11, 2020
1.987
2.058
1.888
1.916
38,300
-0.10(-4.72%)
Jun 10, 2020
2.161
2.161
1.971
2.011
25,476
-0.21(-9.61%)
Jun 09, 2020
2.367
2.375
2.201
2.225
12,571
-0.09(-3.77%)
Jun 08, 2020
2.217
2.351
2.074
2.312
120,441
+0.22(+10.61%)
Jun 05, 2020
1.940
2.138
1.932
2.090
42,564
+0.17(+9.09%)
Jun 04, 2020
1.924
2.043
1.876
1.916
28,434
-0.04(-2.02%)
Jun 03, 2020
2.074
2.098
1.924
1.956
20,230
+0.00(+0.00%)
Jun 02, 2020
1.956
2.193
1.916
1.956
60,268
-0.01(-0.40%)
Jun 01, 2020
1.979
2.019
1.948
1.964
4,341
+0.04(+1.85%)
May 29, 2020
2.011
2.019
1.928
1.928
10,356
-0.03(-1.42%)
May 28, 2020
1.987
2.059
1.956
1.956
10,809
-0.06(-3.14%)
May 27, 2020
2.051
2.059
1.940
2.019
23,995
+0.05(+2.41%)
May 26, 2020
1.995
2.059
1.960
1.971
19,199
-0.02(-1.19%)
May 22, 2020
2.011
2.019
1.908
1.995
9,093
+0.00(+0.00%)
May 21, 2020
1.979
2.011
1.979
1.995
2,022
+0.02(+0.80%)
May 20, 2020
1.940
1.979
1.869
1.979
17,222
+0.04(+2.04%)
May 19, 2020
1.935
1.956
1.924
1.940
13,392
-0.04(-2.00%)
May 18, 2020
1.987
2.008
1.932
1.979
3,830
+0.05(+2.54%)
May 15, 2020
1.900
1.956
1.900
1.930
2,526
+0.02(+1.16%)
May 14, 2020
1.971
1.971
1.900
1.908
3,645
-0.04(-2.23%)
May 13, 2020
1.975
1.998
1.889
1.952
20,157
+0.00(+0.00%)
May 12, 2020
1.920
1.975
1.920
1.952
7,135
+0.03(+1.63%)
May 11, 2020
2.069
2.108
1.881
1.920
18,428
-0.14(-6.64%)
May 08, 2020
2.100
2.108
1.991
2.057
17,549
+0.02(+0.96%)
May 07, 2020
2.084
2.108
2.006
2.038
24,270
+0.05(+2.35%)
May 06, 2020
1.952
2.030
1.936
1.991
10,688
+0.05(+2.82%)
May 05, 2020
1.920
1.952
1.920
1.936
4,240
+0.02(+0.86%)
May 04, 2020
1.874
1.926
1.874
1.919
9,764
+0.03(+1.61%)
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.