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
ACM Research Inc
(NQ:
ACMR
)
22.41
-0.34 (-1.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2020
13.93
13.93
13.19
13.31
650,883
-0.50(-3.64%)
Apr 29, 2020
13.14
14.00
13.06
13.81
1,139,286
+1.06(+8.31%)
Apr 28, 2020
12.93
13.20
12.48
12.75
991,128
+0.08(+0.63%)
Apr 27, 2020
12.50
13.60
12.43
12.67
1,850,985
+0.51(+4.16%)
Apr 24, 2020
12.01
12.23
11.50
12.17
996,000
+0.22(+1.87%)
Apr 23, 2020
12.29
12.47
11.75
11.94
865,917
-0.42(-3.40%)
Apr 22, 2020
11.52
12.43
11.52
12.36
896,940
+1.25(+11.28%)
Apr 21, 2020
11.83
11.93
10.92
11.11
1,031,085
-0.90(-7.49%)
Apr 20, 2020
11.83
12.64
11.83
12.01
634,434
-0.01(-0.11%)
Apr 17, 2020
12.17
12.67
11.86
12.02
956,700
+0.11(+0.95%)
Apr 16, 2020
11.19
11.93
11.19
11.91
981,960
+0.75(+6.72%)
Apr 15, 2020
11.61
11.66
10.72
11.16
817,608
-0.37(-3.21%)
Apr 14, 2020
11.33
12.20
11.33
11.53
1,429,620
+0.44(+3.94%)
Apr 13, 2020
11.07
11.10
10.54
11.09
918,888
+0.07(+0.60%)
Apr 09, 2020
11.72
11.98
10.83
11.03
1,128,600
-0.60(-5.16%)
Apr 08, 2020
11.33
11.74
11.16
11.63
1,619,793
+0.54(+4.90%)
Apr 07, 2020
11.00
11.58
10.59
11.08
1,768,239
+0.23(+2.15%)
Apr 06, 2020
9.293
10.91
9.103
10.85
2,128,380
+1.78(+19.67%)
Apr 03, 2020
9.167
9.270
8.552
9.067
721,500
-0.11(-1.16%)
Apr 02, 2020
9.060
9.540
8.933
9.173
776,262
+0.06(+0.66%)
Apr 01, 2020
9.450
9.707
8.960
9.113
1,084,296
-0.76(-7.67%)
Mar 31, 2020
10.00
10.20
9.630
9.870
1,567,842
-0.13(-1.27%)
Mar 30, 2020
9.477
10.10
9.303
9.997
1,137,033
+0.54(+5.67%)
Mar 27, 2020
9.367
9.750
9.147
9.460
1,011,000
-0.51(-5.08%)
Mar 26, 2020
9.350
10.00
9.350
9.967
1,802,667
+0.73(+7.94%)
Mar 25, 2020
9.453
9.967
9.033
9.233
1,719,810
-0.18(-1.91%)
Mar 24, 2020
9.443
10.49
9.037
9.413
3,089,541
+0.67(+7.70%)
Mar 23, 2020
7.473
8.990
7.177
8.740
2,925,597
+1.38(+18.80%)
Mar 20, 2020
7.280
8.020
7.223
7.357
2,702,100
+0.52(+7.66%)
Mar 19, 2020
7.317
7.317
6.190
6.833
3,803,526
+1.08(+18.84%)
Mar 18, 2020
7.380
7.617
5.317
5.750
2,515,167
-2.26(-28.18%)
Mar 17, 2020
7.147
8.307
6.820
8.007
1,724,367
+1.00(+14.33%)
Mar 16, 2020
6.383
7.297
6.323
7.003
1,562,091
-0.62(-8.13%)
Mar 13, 2020
8.473
8.797
7.177
7.623
1,746,300
-0.19(-2.39%)
Mar 12, 2020
8.333
8.487
7.427
7.810
1,792,791
-0.72(-8.48%)
Mar 11, 2020
9.073
9.073
8.267
8.533
1,927,791
-0.40(-4.44%)
Mar 10, 2020
9.333
9.767
8.703
8.930
2,834,103
-0.07(-0.81%)
Mar 09, 2020
9.420
9.770
9.000
9.003
1,696,857
-1.67(-15.67%)
Mar 06, 2020
11.50
11.53
10.31
10.68
1,581,900
-1.09(-9.24%)
Mar 05, 2020
11.63
12.07
11.53
11.76
807,669
-0.14(-1.15%)
Mar 04, 2020
12.04
12.28
11.67
11.90
776,610
+0.05(+0.39%)
Mar 03, 2020
12.33
12.43
11.56
11.85
1,568,877
-0.37(-3.03%)
Mar 02, 2020
11.85
12.23
11.23
12.22
958,665
+0.57(+4.92%)
Feb 28, 2020
11.09
11.79
10.71
11.65
1,711,800
-0.05(-0.46%)
Feb 27, 2020
11.67
12.10
11.30
11.70
1,916,100
-0.75(-6.02%)
Feb 26, 2020
12.32
12.75
12.17
12.45
866,586
-0.05(-0.37%)
Feb 25, 2020
12.98
13.21
12.02
12.50
1,582,218
-0.25(-1.99%)
Feb 24, 2020
12.13
13.23
11.63
12.75
1,982,853
-0.15(-1.19%)
Feb 21, 2020
14.31
14.53
12.85
12.91
1,880,700
-1.31(-9.21%)
Feb 20, 2020
13.48
14.37
13.41
14.22
2,117,586
+0.91(+6.84%)
Feb 19, 2020
14.13
15.46
13.23
13.31
4,154,148
-0.64(-4.57%)
Feb 18, 2020
13.34
14.25
13.29
13.94
3,773,649
+0.91(+6.98%)
Feb 14, 2020
12.95
13.16
12.69
13.03
826,500
+0.13(+1.03%)
Feb 13, 2020
13.57
13.57
12.77
12.90
1,416,141
-0.69(-5.05%)
Feb 12, 2020
13.24
13.67
12.84
13.59
1,674,453
+0.48(+3.69%)
Feb 11, 2020
14.25
14.43
12.44
13.10
4,422,330
-0.76(-5.48%)
Feb 10, 2020
12.02
14.00
11.95
13.86
3,292,902
+1.85(+15.43%)
Feb 07, 2020
12.47
12.58
11.82
12.01
1,668,000
-0.32(-2.62%)
Feb 06, 2020
11.99
12.80
11.78
12.33
1,565,121
+0.55(+4.67%)
Feb 05, 2020
13.34
13.40
11.59
11.78
1,638,216
-1.00(-7.82%)
Feb 04, 2020
12.43
13.03
12.20
12.78
1,788,513
+0.94(+7.94%)
Feb 03, 2020
11.63
13.00
11.50
11.84
2,009,436
+0.26(+2.27%)
Jan 31, 2020
12.00
12.00
11.08
11.58
1,424,100
-0.43(-3.61%)
Jan 30, 2020
12.15
12.28
11.70
12.01
1,820,106
-0.33(-2.70%)
Jan 29, 2020
12.60
13.08
11.91
12.35
1,343,889
-0.34(-2.71%)
Jan 28, 2020
13.26
14.32
12.18
12.69
2,813,373
+0.17(+1.33%)
Jan 27, 2020
11.00
12.93
10.83
12.52
4,102,998
+0.62(+5.21%)
Jan 24, 2020
13.95
13.96
11.67
11.90
5,363,700
-1.52(-11.30%)
Jan 23, 2020
15.56
15.66
13.26
13.42
5,313,981
-2.75(-17.01%)
Jan 22, 2020
15.33
17.07
14.53
16.17
8,320,668
+1.95(+13.69%)
Jan 21, 2020
12.00
14.23
11.67
14.22
4,016,046
+2.19(+18.23%)
Jan 17, 2020
12.00
12.12
10.78
12.03
2,610,300
-0.07(-0.61%)
Jan 16, 2020
11.85
12.54
11.82
12.10
3,612,324
+0.39(+3.30%)
Jan 15, 2020
10.53
12.23
10.24
11.72
6,698,574
+1.19(+11.27%)
Jan 14, 2020
9.000
10.61
9.000
10.53
3,761,733
+1.77(+20.21%)
Jan 13, 2020
8.050
8.810
8.050
8.760
1,917,129
+0.88(+11.21%)
Jan 10, 2020
7.833
8.140
7.777
7.877
588,900
+0.05(+0.64%)
Jan 09, 2020
8.287
8.333
7.457
7.827
1,556,544
-0.43(-5.25%)
Jan 08, 2020
8.150
8.763
8.147
8.260
2,669,097
+0.09(+1.14%)
Jan 07, 2020
7.147
8.237
7.080
8.167
2,797,494
+1.17(+16.67%)
Jan 06, 2020
6.303
7.263
6.300
7.000
1,856,280
+0.63(+9.95%)
Jan 03, 2020
6.193
6.417
6.150
6.367
345,900
+0.06(+0.90%)
Jan 02, 2020
6.243
6.430
6.170
6.310
481,248
+0.16(+2.60%)
Dec 31, 2019
6.100
6.259
6.083
6.150
333,900
+0.10(+1.68%)
Dec 30, 2019
6.147
6.147
6.010
6.048
569,013
-0.08(-1.39%)
Dec 27, 2019
6.287
6.433
6.027
6.133
539,100
-0.20(-3.21%)
Dec 26, 2019
6.453
6.530
6.250
6.337
510,171
-0.11(-1.66%)
Dec 24, 2019
6.563
6.597
6.417
6.443
450,000
-0.10(-1.48%)
Dec 23, 2019
6.183
6.583
6.103
6.540
795,756
+0.38(+6.23%)
Dec 20, 2019
6.100
6.207
6.100
6.157
298,500
+0.07(+1.09%)
Dec 19, 2019
6.137
6.211
6.033
6.090
471,696
-0.05(-0.87%)
Dec 18, 2019
6.263
6.307
6.080
6.143
425,667
-0.09(-1.39%)
Dec 17, 2019
6.223
6.363
6.081
6.230
591,288
+0.17(+2.75%)
Dec 16, 2019
5.687
6.083
5.640
6.063
757,137
+0.43(+7.70%)
Dec 13, 2019
5.303
5.650
5.253
5.630
456,300
+0.33(+6.23%)
Dec 12, 2019
5.257
5.300
5.233
5.300
137,388
+0.06(+1.08%)
Dec 11, 2019
5.047
5.333
5.047
5.243
379,407
+0.22(+4.31%)
Dec 10, 2019
4.917
5.080
4.917
5.027
156,546
+0.14(+2.79%)
Dec 09, 2019
5.177
5.177
4.827
4.890
224,166
-0.25(-4.86%)
Dec 06, 2019
4.897
5.193
4.897
5.140
463,800
+0.25(+5.11%)
Dec 05, 2019
4.723
4.927
4.704
4.890
278,841
+0.19(+3.97%)
Dec 04, 2019
4.680
4.753
4.640
4.703
247,107
+0.04(+0.86%)
Dec 03, 2019
4.533
4.667
4.527
4.663
261,852
+0.03(+0.57%)
Dec 02, 2019
4.667
4.703
4.587
4.637
238,119
+0.03(+0.72%)
Nov 29, 2019
4.623
4.663
4.520
4.603
256,200
+0.01(+0.14%)
Nov 27, 2019
4.693
4.717
4.523
4.597
559,800
-0.10(-2.20%)
Nov 26, 2019
4.773
4.800
4.673
4.700
165,705
-0.07(-1.47%)
Nov 25, 2019
4.707
4.843
4.683
4.770
285,930
+0.15(+3.17%)
Nov 22, 2019
4.777
4.817
4.613
4.623
384,600
-0.14(-3.01%)
Nov 21, 2019
4.847
4.933
4.737
4.767
441,834
-0.11(-2.26%)
Nov 20, 2019
4.623
4.937
4.607
4.877
761,886
+0.22(+4.65%)
Nov 19, 2019
4.720
4.810
4.633
4.660
303,216
-0.06(-1.20%)
Nov 18, 2019
4.770
4.803
4.673
4.717
227,238
-0.09(-1.87%)
Nov 15, 2019
4.823
4.900
4.713
4.807
224,700
+0.02(+0.42%)
Nov 14, 2019
4.837
5.020
4.770
4.787
331,932
-0.05(-1.10%)
Nov 13, 2019
4.987
5.003
4.679
4.840
272,412
-0.14(-2.88%)
Nov 12, 2019
4.790
5.000
4.777
4.983
355,527
+0.19(+3.89%)
Nov 11, 2019
4.797
4.830
4.480
4.797
524,628
-0.01(-0.21%)
Nov 08, 2019
5.217
5.250
4.700
4.807
465,600
-0.41(-7.86%)
Nov 07, 2019
5.200
5.293
4.893
5.217
897,636
+0.42(+8.68%)
Nov 06, 2019
4.763
4.967
4.763
4.800
590,838
+0.05(+0.98%)
Nov 05, 2019
4.543
4.813
4.483
4.753
331,947
+0.21(+4.55%)
Nov 04, 2019
4.303
4.565
4.300
4.547
342,837
+0.27(+6.31%)
Nov 01, 2019
4.203
4.320
4.203
4.277
213,300
+0.08(+1.91%)
Oct 31, 2019
4.323
4.333
4.170
4.197
204,108
-0.14(-3.15%)
Oct 30, 2019
4.350
4.357
4.283
4.333
255,345
+0.01(+0.23%)
Oct 29, 2019
4.503
4.533
4.310
4.323
290,064
-0.19(-4.28%)
Oct 28, 2019
4.480
4.593
4.427
4.517
386,352
+0.05(+1.12%)
Oct 25, 2019
4.550
4.593
4.433
4.467
299,100
-0.03(-0.74%)
Oct 24, 2019
4.293
4.703
4.287
4.500
393,264
+0.23(+5.39%)
Oct 23, 2019
4.343
4.443
4.253
4.270
233,718
-0.10(-2.36%)
Oct 22, 2019
4.413
4.473
4.300
4.373
95,409
-0.01(-0.23%)
Oct 21, 2019
4.267
4.417
4.220
4.383
135,492
+0.16(+3.87%)
Oct 18, 2019
4.373
4.413
4.210
4.220
139,500
-0.19(-4.38%)
Oct 17, 2019
4.333
4.415
4.320
4.413
83,550
+0.13(+3.12%)
Oct 16, 2019
4.367
4.380
4.213
4.280
162,579
-0.12(-2.65%)
Oct 15, 2019
4.293
4.470
4.293
4.397
143,541
+0.13(+2.97%)
Oct 14, 2019
4.413
4.517
4.217
4.270
239,340
-0.14(-3.17%)
Oct 11, 2019
4.480
4.540
4.410
4.410
126,000
-0.00(-0.08%)
Oct 10, 2019
4.463
4.550
4.350
4.413
131,838
-0.04(-0.82%)
Oct 09, 2019
4.390
4.543
4.363
4.450
207,612
+0.08(+1.83%)
Oct 08, 2019
4.473
4.473
4.233
4.370
300,711
-0.13(-2.82%)
Oct 07, 2019
4.577
4.663
4.473
4.497
193,083
-0.14(-2.95%)
Oct 04, 2019
4.643
4.753
4.518
4.633
158,400
-0.02(-0.36%)
Oct 03, 2019
4.603
4.743
4.600
4.650
112,464
+0.04(+0.94%)
Oct 02, 2019
4.473
4.640
4.450
4.607
188,337
+0.10(+2.14%)
Oct 01, 2019
4.637
4.713
4.480
4.510
232,056
-0.11(-2.38%)
Sep 30, 2019
4.563
4.637
4.484
4.620
184,737
+0.03(+0.65%)
Sep 27, 2019
4.700
4.750
4.473
4.590
480,600
-0.11(-2.34%)
Sep 26, 2019
4.852
4.852
4.697
4.700
89,853
-0.16(-3.29%)
Sep 25, 2019
4.773
4.860
4.687
4.860
129,972
+0.13(+2.75%)
Sep 24, 2019
4.950
5.143
4.700
4.730
385,788
-0.22(-4.51%)
Sep 23, 2019
4.830
5.067
4.819
4.953
270,894
+0.16(+3.27%)
Sep 20, 2019
4.770
4.894
4.690
4.797
275,400
+0.04(+0.91%)
Sep 19, 2019
4.923
4.993
4.733
4.753
215,463
-0.14(-2.86%)
Sep 18, 2019
4.843
4.957
4.753
4.893
170,523
+0.05(+0.96%)
Sep 17, 2019
4.853
4.911
4.718
4.847
221,193
-0.04(-0.75%)
Sep 16, 2019
4.817
4.950
4.817
4.883
228,588
-0.02(-0.34%)
Sep 13, 2019
4.760
5.067
4.757
4.900
330,300
+0.14(+3.01%)
Sep 12, 2019
4.783
4.845
4.717
4.757
164,256
-0.01(-0.28%)
Sep 11, 2019
4.880
4.983
4.703
4.770
572,436
-0.09(-1.85%)
Sep 10, 2019
4.730
4.907
4.697
4.860
284,307
+0.08(+1.74%)
Sep 09, 2019
4.897
4.926
4.722
4.777
413,997
-0.00(-0.07%)
Sep 06, 2019
5.017
5.047
4.767
4.780
679,200
-0.22(-4.40%)
Sep 05, 2019
5.300
5.467
5.000
5.000
617,901
-0.23(-4.46%)
Sep 04, 2019
4.973
5.313
4.871
5.233
928,407
+0.33(+6.73%)
Sep 03, 2019
4.733
4.997
4.700
4.903
448,311
+0.14(+2.87%)
Aug 30, 2019
4.763
4.797
4.710
4.767
143,700
+0.01(+0.28%)
Aug 29, 2019
4.697
4.813
4.672
4.753
292,263
+0.12(+2.52%)
Aug 28, 2019
4.633
4.710
4.583
4.637
227,811
+0.02(+0.36%)
Aug 27, 2019
4.650
4.690
4.583
4.620
382,539
-0.03(-0.57%)
Aug 26, 2019
4.763
4.763
4.547
4.647
465,039
-0.05(-1.06%)
Aug 23, 2019
4.837
4.983
4.633
4.697
538,500
-0.21(-4.28%)
Aug 22, 2019
4.977
4.977
4.737
4.907
461,370
+0.16(+3.30%)
Aug 21, 2019
4.773
4.857
4.670
4.750
326,547
+0.01(+0.14%)
Aug 20, 2019
4.683
4.900
4.633
4.743
604,848
+0.06(+1.21%)
Aug 19, 2019
4.817
4.843
4.633
4.687
795,462
+0.03(+0.57%)
Aug 16, 2019
4.667
4.767
4.613
4.660
1,270,500
+0.00(+0.00%)
Aug 15, 2019
4.667
4.708
4.450
4.660
3,330,783
-0.18(-3.65%)
Aug 14, 2019
5.647
5.653
4.807
4.837
1,531,992
-1.27(-20.75%)
Aug 13, 2019
5.923
6.157
5.813
6.103
469,230
+0.17(+2.87%)
Aug 12, 2019
5.717
6.123
5.653
5.933
519,732
+0.21(+3.61%)
Aug 09, 2019
5.917
5.947
5.640
5.727
229,200
-0.21(-3.59%)
Aug 08, 2019
5.990
6.000
5.640
5.940
765,903
+0.57(+10.68%)
Aug 07, 2019
5.220
5.367
5.140
5.367
189,882
+0.09(+1.64%)
Aug 06, 2019
5.327
5.410
5.147
5.280
259,689
+0.04(+0.76%)
Aug 05, 2019
5.320
5.380
5.143
5.240
223,098
-0.09(-1.75%)
Aug 02, 2019
5.323
5.487
5.300
5.333
285,900
+0.00(+0.00%)
Aug 01, 2019
5.807
5.910
5.253
5.333
767,334
-0.48(-8.20%)
Jul 31, 2019
5.830
5.987
5.783
5.810
174,852
-0.02(-0.34%)
Jul 30, 2019
5.970
6.017
5.820
5.830
136,119
-0.19(-3.16%)
Jul 29, 2019
6.007
6.040
5.867
6.020
144,597
+0.09(+1.52%)
Jul 26, 2019
5.953
6.050
5.923
5.930
132,300
+0.04(+0.62%)
Jul 25, 2019
6.080
6.080
5.887
5.893
104,187
-0.19(-3.12%)
Jul 24, 2019
6.007
6.123
5.874
6.083
186,597
+0.03(+0.44%)
Jul 23, 2019
6.117
6.147
5.977
6.057
164,271
-0.05(-0.82%)
Jul 22, 2019
6.100
6.133
5.980
6.107
218,523
+0.02(+0.33%)
Jul 19, 2019
6.300
6.333
5.950
6.087
675,600
-0.26(-4.05%)
Jul 18, 2019
5.787
6.367
5.750
6.343
1,122,630
+0.57(+9.87%)
Jul 17, 2019
5.623
5.782
5.433
5.773
287,502
+0.17(+2.97%)
Jul 16, 2019
5.533
5.700
5.533
5.607
179,169
+0.10(+1.82%)
Jul 15, 2019
5.520
5.650
5.353
5.507
158,646
+0.00(+0.06%)
Jul 12, 2019
5.507
5.593
5.450
5.503
228,300
+0.00(+0.00%)
Jul 11, 2019
5.647
5.650
5.448
5.503
123,546
-0.10(-1.84%)
Jul 10, 2019
5.650
5.753
5.547
5.607
181,587
-0.01(-0.18%)
Jul 09, 2019
5.593
5.687
5.593
5.617
139,560
-0.01(-0.18%)
Jul 08, 2019
5.477
5.670
5.420
5.627
223,908
+0.13(+2.43%)
Jul 05, 2019
5.500
5.683
5.317
5.493
365,700
-0.27(-4.63%)
Jul 03, 2019
5.780
5.837
5.663
5.760
174,000
-0.03(-0.52%)
Jul 02, 2019
5.900
5.900
5.687
5.790
278,679
-0.14(-2.31%)
Jul 01, 2019
5.357
5.963
5.357
5.927
638,571
+0.72(+13.90%)
Jun 28, 2019
5.183
5.383
5.120
5.203
3,162,900
+0.06(+1.10%)
Jun 27, 2019
5.237
5.317
5.090
5.147
450,072
-0.07(-1.28%)
Jun 26, 2019
5.220
5.300
5.083
5.213
280,140
+0.07(+1.30%)
Jun 25, 2019
5.377
5.380
5.115
5.147
364,995
-0.28(-5.10%)
Jun 24, 2019
5.397
5.523
5.310
5.423
268,830
+0.03(+0.49%)
Jun 21, 2019
5.607
5.607
5.303
5.397
448,800
-0.25(-4.37%)
Jun 20, 2019
5.857
5.887
5.623
5.643
277,665
-0.18(-3.15%)
Jun 19, 2019
5.900
5.900
5.577
5.827
398,283
-0.08(-1.41%)
Jun 18, 2019
6.067
6.210
5.790
5.910
628,080
+0.33(+5.98%)
Jun 17, 2019
5.733
5.733
5.503
5.577
491,484
-0.17(-2.96%)
Jun 14, 2019
5.820
5.887
5.670
5.747
276,000
-0.08(-1.43%)
Jun 13, 2019
6.070
6.127
5.667
5.830
392,928
-0.24(-3.95%)
Jun 12, 2019
6.053
6.123
5.944
6.070
230,403
-0.03(-0.44%)
Jun 11, 2019
6.330
6.392
5.907
6.097
395,520
-0.20(-3.23%)
Jun 10, 2019
6.190
6.300
6.003
6.300
256,533
+0.15(+2.38%)
Jun 07, 2019
6.207
6.290
6.083
6.153
188,700
-0.03(-0.54%)
Jun 06, 2019
6.047
6.253
5.843
6.187
298,938
+0.14(+2.26%)
Jun 05, 2019
6.283
6.333
5.857
6.050
338,658
-0.18(-2.94%)
Jun 04, 2019
6.197
6.273
5.917
6.233
389,610
+0.08(+1.30%)
Jun 03, 2019
6.433
6.550
6.097
6.153
353,031
-0.27(-4.15%)
May 31, 2019
6.223
6.473
6.190
6.420
176,700
+0.10(+1.64%)
May 30, 2019
6.377
6.513
6.203
6.317
192,579
-0.02(-0.32%)
May 29, 2019
6.207
6.473
6.197
6.337
168,033
+0.12(+1.88%)
May 28, 2019
6.097
6.360
6.040
6.220
204,567
+0.19(+3.15%)
May 24, 2019
5.883
6.130
5.840
6.030
104,400
+0.15(+2.55%)
May 23, 2019
5.760
5.930
5.517
5.880
390,768
+0.05(+0.92%)
May 22, 2019
5.990
6.050
5.527
5.827
328,569
-0.25(-4.17%)
May 21, 2019
5.993
6.153
5.927
6.080
256,566
+0.17(+2.88%)
May 20, 2019
6.317
6.317
5.887
5.910
378,024
-0.50(-7.85%)
May 17, 2019
6.220
6.550
6.220
6.413
275,100
+0.10(+1.58%)
May 16, 2019
7.167
7.250
6.243
6.313
611,043
-0.80(-11.29%)
May 15, 2019
6.537
7.293
6.467
7.117
626,919
+0.50(+7.61%)
May 14, 2019
6.307
6.667
6.250
6.613
499,146
+0.37(+5.98%)
May 13, 2019
6.323
6.360
6.057
6.240
398,097
-0.10(-1.58%)
May 10, 2019
6.160
6.400
6.160
6.340
232,500
+0.17(+2.76%)
May 09, 2019
6.267
6.296
5.730
6.170
350,736
+0.03(+0.49%)
May 08, 2019
6.400
6.500
6.000
6.140
478,164
-0.11(-1.76%)
May 07, 2019
6.090
6.427
6.087
6.250
336,438
+0.14(+2.35%)
May 06, 2019
6.040
6.167
5.650
6.107
464,817
+0.01(+0.11%)
May 03, 2019
5.983
6.167
5.937
6.100
177,000
+0.12(+1.95%)
May 02, 2019
5.743
6.087
5.683
5.983
262,362
+0.19(+3.22%)
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.