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
Fireman B.V.
(NQ:
IFRX
)
1.410
-0.030 (-2.08%)
Streaming Delayed Price
Updated: 2:22 PM EDT, May 28, 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
3.740
3.860
3.700
3.800
97,800
+0.06(+1.60%)
Apr 29, 2021
3.960
3.960
3.740
3.740
101,786
-0.20(-5.08%)
Apr 28, 2021
3.950
3.980
3.870
3.940
118,898
+0.00(+0.00%)
Apr 27, 2021
3.830
4.010
3.790
3.940
300,260
+0.12(+3.14%)
Apr 26, 2021
3.790
3.900
3.710
3.820
503,277
+0.07(+1.87%)
Apr 23, 2021
3.680
3.785
3.680
3.750
95,200
+0.05(+1.35%)
Apr 22, 2021
3.740
3.750
3.625
3.700
137,786
-0.01(-0.27%)
Apr 21, 2021
3.650
3.730
3.650
3.710
142,444
+0.05(+1.37%)
Apr 20, 2021
3.620
3.730
3.538
3.660
253,569
-0.01(-0.27%)
Apr 19, 2021
3.640
3.690
3.510
3.670
244,742
-0.03(-0.81%)
Apr 16, 2021
3.680
3.730
3.600
3.700
154,300
+0.00(+0.00%)
Apr 15, 2021
3.800
3.820
3.550
3.700
451,619
-0.08(-2.12%)
Apr 14, 2021
3.860
3.900
3.740
3.780
126,911
+0.01(+0.27%)
Apr 13, 2021
3.750
3.810
3.620
3.770
158,137
+0.07(+1.89%)
Apr 12, 2021
3.760
3.770
3.600
3.700
287,852
-0.04(-1.07%)
Apr 09, 2021
3.780
3.800
3.700
3.740
147,600
-0.09(-2.35%)
Apr 08, 2021
3.690
3.890
3.670
3.830
150,679
+0.15(+4.08%)
Apr 07, 2021
3.830
3.880
3.650
3.680
272,000
-0.12(-3.16%)
Apr 06, 2021
3.840
3.930
3.750
3.800
132,107
-0.01(-0.26%)
Apr 05, 2021
4.110
4.110
3.800
3.810
230,860
-0.23(-5.69%)
Apr 01, 2021
3.970
4.120
3.850
4.040
195,900
+0.14(+3.59%)
Mar 31, 2021
3.800
3.960
3.800
3.900
88,126
+0.11(+2.90%)
Mar 30, 2021
3.690
3.850
3.630
3.790
223,029
+0.17(+4.70%)
Mar 29, 2021
4.010
4.070
3.620
3.620
521,397
-0.44(-10.84%)
Mar 26, 2021
3.960
4.120
3.890
4.060
441,700
+0.17(+4.37%)
Mar 25, 2021
4.000
4.086
3.660
3.890
709,346
-0.06(-1.52%)
Mar 24, 2021
4.260
4.340
3.900
3.950
470,667
-0.38(-8.78%)
Mar 23, 2021
4.390
4.500
4.250
4.330
138,661
-0.09(-2.04%)
Mar 22, 2021
4.500
4.600
4.200
4.420
669,957
-0.18(-3.91%)
Mar 19, 2021
4.500
4.645
4.430
4.600
187,100
+0.13(+2.91%)
Mar 18, 2021
4.650
4.710
4.390
4.470
234,178
-0.24(-5.10%)
Mar 17, 2021
4.610
4.750
4.520
4.710
202,678
+0.02(+0.43%)
Mar 16, 2021
4.800
4.800
4.640
4.690
258,704
-0.12(-2.49%)
Mar 15, 2021
4.790
4.880
4.630
4.810
161,849
+0.02(+0.42%)
Mar 12, 2021
4.820
4.860
4.590
4.790
571,800
+0.06(+1.27%)
Mar 11, 2021
4.810
4.850
4.310
4.730
1,721,901
+0.28(+6.29%)
Mar 10, 2021
4.380
4.500
4.280
4.450
240,437
+0.15(+3.49%)
Mar 09, 2021
4.000
4.340
3.990
4.300
417,255
+0.41(+10.54%)
Mar 08, 2021
3.970
4.040
3.820
3.890
273,474
-0.09(-2.26%)
Mar 05, 2021
3.900
4.010
3.550
3.980
427,200
+0.19(+5.01%)
Mar 04, 2021
4.030
4.120
3.760
3.790
599,459
-0.24(-5.96%)
Mar 03, 2021
4.320
4.320
4.000
4.030
612,371
-0.26(-6.06%)
Mar 02, 2021
4.400
4.490
4.250
4.290
582,168
-0.02(-0.46%)
Mar 01, 2021
4.250
4.340
4.140
4.310
481,201
+0.16(+3.86%)
Feb 26, 2021
4.500
4.560
4.140
4.150
992,100
-0.34(-7.57%)
Feb 25, 2021
5.100
5.100
4.370
4.490
2,390,608
-0.79(-14.96%)
Feb 24, 2021
5.390
5.520
5.270
5.280
127,914
+0.02(+0.38%)
Feb 23, 2021
5.450
5.470
5.030
5.260
282,756
-0.35(-6.24%)
Feb 22, 2021
5.700
5.710
5.540
5.610
166,367
-0.04(-0.71%)
Feb 19, 2021
5.930
5.980
5.560
5.650
493,800
-0.20(-3.42%)
Feb 18, 2021
6.300
6.380
5.760
5.850
353,201
-0.49(-7.73%)
Feb 17, 2021
6.200
6.340
6.120
6.340
320,411
+0.12(+1.93%)
Feb 16, 2021
6.100
6.250
6.060
6.220
605,397
+0.49(+8.55%)
Feb 12, 2021
5.730
5.764
5.570
5.730
308,600
-0.04(-0.69%)
Feb 11, 2021
5.880
5.980
5.710
5.770
441,356
-0.03(-0.52%)
Feb 10, 2021
5.870
6.030
5.570
5.800
358,253
+0.02(+0.35%)
Feb 09, 2021
6.120
6.250
5.710
5.780
315,556
-0.13(-2.20%)
Feb 08, 2021
5.820
5.930
5.720
5.910
461,053
+0.38(+6.87%)
Feb 05, 2021
5.900
5.907
5.470
5.530
459,600
+0.04(+0.73%)
Feb 04, 2021
5.900
5.900
5.450
5.490
342,475
-0.11(-1.96%)
Feb 03, 2021
5.660
5.760
5.480
5.600
345,974
+0.02(+0.36%)
Feb 02, 2021
5.610
5.750
5.420
5.580
183,072
+0.16(+2.95%)
Feb 01, 2021
5.340
5.440
5.200
5.420
179,099
+0.08(+1.50%)
Jan 29, 2021
5.550
5.610
5.160
5.340
156,200
-0.20(-3.61%)
Jan 28, 2021
5.580
5.768
5.310
5.540
343,933
-0.07(-1.25%)
Jan 27, 2021
5.770
5.800
5.500
5.610
325,020
-0.27(-4.59%)
Jan 26, 2021
5.960
6.100
5.820
5.880
182,099
+0.00(+0.00%)
Jan 25, 2021
5.870
6.040
5.670
5.880
273,422
+0.17(+2.98%)
Jan 22, 2021
5.550
5.820
5.550
5.710
178,600
+0.09(+1.60%)
Jan 21, 2021
5.760
5.820
5.556
5.620
147,249
-0.15(-2.60%)
Jan 20, 2021
5.910
6.040
5.720
5.770
180,331
-0.13(-2.20%)
Jan 19, 2021
5.760
6.070
5.710
5.900
289,786
+0.34(+6.12%)
Jan 15, 2021
6.010
6.040
5.380
5.560
422,700
-0.47(-7.79%)
Jan 14, 2021
5.920
6.100
5.570
6.030
684,732
-0.28(-4.44%)
Jan 13, 2021
6.880
6.880
6.050
6.310
700,014
+0.07(+1.12%)
Jan 12, 2021
5.960
6.260
5.820
6.240
576,993
+0.50(+8.71%)
Jan 11, 2021
5.700
5.889
5.540
5.740
243,344
+0.04(+0.70%)
Jan 08, 2021
5.850
5.900
5.516
5.700
448,900
-0.04(-0.70%)
Jan 07, 2021
5.720
5.800
5.510
5.740
220,152
+0.16(+2.87%)
Jan 06, 2021
5.710
5.780
5.250
5.580
538,521
-0.18(-3.12%)
Jan 05, 2021
5.150
5.900
5.090
5.760
934,582
+0.62(+12.06%)
Jan 04, 2021
5.210
5.300
5.060
5.140
242,932
+0.11(+2.19%)
Dec 31, 2020
5.030
5.030
5.030
215,175
+0.12(+2.44%)
Dec 30, 2020
4.950
5.090
4.860
4.910
215,175
+0.25(+5.36%)
Dec 29, 2020
4.850
4.950
4.630
4.660
214,324
-0.18(-3.72%)
Dec 28, 2020
5.060
5.220
4.840
4.840
128,340
-0.21(-4.16%)
Dec 24, 2020
5.140
5.200
5.050
5.050
34,600
-0.07(-1.37%)
Dec 23, 2020
5.350
5.360
5.110
5.120
134,587
-0.20(-3.76%)
Dec 22, 2020
5.250
5.370
5.200
5.320
198,515
+0.16(+3.10%)
Dec 21, 2020
4.980
5.280
4.980
5.160
183,315
+0.03(+0.58%)
Dec 18, 2020
5.280
5.300
5.130
5.130
228,300
-0.02(-0.39%)
Dec 17, 2020
5.190
5.250
5.050
5.150
351,536
+0.27(+5.53%)
Dec 16, 2020
4.850
4.935
4.690
4.880
245,362
+0.05(+1.04%)
Dec 15, 2020
5.000
5.000
4.750
4.830
170,345
-0.15(-3.01%)
Dec 14, 2020
5.200
5.300
4.920
4.980
261,723
-0.16(-3.11%)
Dec 11, 2020
5.340
5.350
4.930
5.140
549,600
-0.17(-3.20%)
Dec 10, 2020
5.000
5.340
4.900
5.310
898,032
+0.51(+10.62%)
Dec 09, 2020
4.920
5.070
4.420
4.800
1,004,181
+0.01(+0.21%)
Dec 08, 2020
4.090
4.980
3.930
4.790
1,666,777
+0.74(+18.27%)
Dec 07, 2020
4.000
4.090
3.950
4.050
127,067
+0.00(+0.00%)
Dec 04, 2020
4.050
4.120
3.960
4.050
109,800
+0.06(+1.50%)
Dec 03, 2020
3.910
4.070
3.910
3.990
128,938
+0.05(+1.27%)
Dec 02, 2020
4.050
4.110
3.900
3.940
226,037
-0.11(-2.72%)
Dec 01, 2020
4.240
4.240
4.010
4.050
111,175
-0.08(-1.94%)
Nov 30, 2020
4.020
4.230
3.860
4.130
235,502
+0.15(+3.77%)
Nov 27, 2020
4.010
4.120
3.900
3.980
188,500
+0.03(+0.76%)
Nov 25, 2020
4.040
4.136
3.950
3.950
152,600
-0.03(-0.75%)
Nov 24, 2020
4.270
4.360
3.980
3.980
230,922
-0.28(-6.57%)
Nov 23, 2020
4.190
4.350
4.180
4.260
176,546
+0.14(+3.40%)
Nov 20, 2020
3.960
4.200
3.880
4.120
239,200
+0.21(+5.37%)
Nov 19, 2020
3.970
4.040
3.890
3.910
185,497
-0.09(-2.25%)
Nov 18, 2020
4.210
4.230
3.970
4.000
150,313
-0.18(-4.31%)
Nov 17, 2020
4.200
4.280
4.140
4.180
94,428
-0.02(-0.48%)
Nov 16, 2020
4.210
4.252
4.100
4.200
134,830
+0.00(+0.00%)
Nov 13, 2020
4.160
4.270
4.040
4.200
176,400
+0.12(+3.07%)
Nov 12, 2020
4.130
4.240
4.070
4.075
151,348
-0.02(-0.61%)
Nov 11, 2020
4.000
4.170
4.000
4.100
164,146
+0.13(+3.27%)
Nov 10, 2020
4.090
4.130
3.890
3.970
333,129
-0.10(-2.46%)
Nov 09, 2020
4.380
4.500
4.050
4.070
233,701
-0.34(-7.71%)
Nov 06, 2020
4.300
4.750
4.180
4.410
443,500
+0.26(+6.27%)
Nov 05, 2020
4.060
4.260
3.810
4.150
155,199
+0.17(+4.27%)
Nov 04, 2020
4.090
4.262
3.970
3.980
146,129
-0.08(-1.97%)
Nov 03, 2020
4.050
4.130
3.890
4.060
61,566
+0.05(+1.25%)
Nov 02, 2020
3.840
4.090
3.810
4.010
98,101
+0.19(+4.97%)
Oct 30, 2020
4.130
4.150
3.770
3.820
254,600
-0.30(-7.28%)
Oct 29, 2020
4.000
4.140
3.840
4.120
220,996
+0.28(+7.29%)
Oct 28, 2020
4.160
4.440
3.840
3.840
330,013
-0.39(-9.22%)
Oct 27, 2020
4.350
4.390
4.200
4.230
153,565
-0.09(-2.08%)
Oct 26, 2020
4.650
4.790
4.300
4.320
414,050
-0.34(-7.30%)
Oct 23, 2020
4.700
4.730
4.540
4.660
86,200
-0.06(-1.27%)
Oct 22, 2020
4.740
4.850
4.670
4.720
76,081
-0.02(-0.42%)
Oct 21, 2020
4.610
4.850
4.555
4.740
98,759
+0.08(+1.72%)
Oct 20, 2020
4.980
4.980
4.620
4.660
243,814
-0.29(-5.86%)
Oct 19, 2020
5.070
5.300
4.930
4.950
261,773
-0.09(-1.79%)
Oct 16, 2020
5.180
5.390
5.000
5.040
346,700
-0.10(-1.95%)
Oct 15, 2020
4.970
5.170
4.930
5.140
185,511
+0.09(+1.78%)
Oct 14, 2020
4.820
5.130
4.770
5.050
266,052
+0.24(+4.99%)
Oct 13, 2020
4.800
4.900
4.750
4.810
148,466
-0.06(-1.23%)
Oct 12, 2020
4.850
5.030
4.770
4.870
239,206
+0.02(+0.41%)
Oct 09, 2020
4.780
5.033
4.720
4.850
316,100
+0.17(+3.63%)
Oct 08, 2020
4.740
4.900
4.630
4.680
442,274
+0.12(+2.63%)
Oct 07, 2020
4.580
4.700
4.470
4.560
106,388
+0.01(+0.22%)
Oct 06, 2020
4.690
4.740
4.330
4.550
242,355
-0.07(-1.52%)
Oct 05, 2020
4.730
4.800
4.510
4.620
234,666
+0.00(+0.00%)
Oct 02, 2020
4.170
4.690
4.120
4.620
336,900
+0.34(+7.94%)
Oct 01, 2020
4.210
4.390
4.070
4.280
311,044
+0.02(+0.47%)
Sep 30, 2020
4.540
4.630
4.100
4.260
647,556
-0.33(-7.19%)
Sep 29, 2020
4.330
5.380
4.120
4.590
5,573,842
+0.26(+6.00%)
Sep 28, 2020
4.500
4.570
4.290
4.330
176,546
-0.14(-3.13%)
Sep 25, 2020
4.150
4.495
4.120
4.470
133,900
+0.26(+6.18%)
Sep 24, 2020
4.490
4.550
4.200
4.210
135,040
-0.26(-5.82%)
Sep 23, 2020
4.600
4.830
4.420
4.470
318,727
-0.16(-3.46%)
Sep 22, 2020
4.610
4.730
4.530
4.630
91,868
+0.07(+1.54%)
Sep 21, 2020
4.640
4.690
4.460
4.560
200,661
-0.27(-5.59%)
Sep 18, 2020
4.880
5.020
4.755
4.830
303,000
+0.02(+0.42%)
Sep 17, 2020
4.430
4.830
4.360
4.810
234,119
+0.16(+3.44%)
Sep 16, 2020
4.780
4.880
4.590
4.650
270,712
-0.15(-3.12%)
Sep 15, 2020
4.450
4.910
4.300
4.800
846,621
+0.47(+10.85%)
Sep 14, 2020
4.030
4.350
3.860
4.330
811,748
+0.60(+16.09%)
Sep 11, 2020
3.770
3.770
3.500
3.730
269,500
+0.02(+0.54%)
Sep 10, 2020
3.760
3.890
3.620
3.710
233,094
-0.09(-2.37%)
Sep 09, 2020
3.820
3.920
3.710
3.800
164,282
+0.07(+1.88%)
Sep 08, 2020
3.600
3.880
3.540
3.730
246,444
+0.03(+0.81%)
Sep 04, 2020
3.940
3.950
3.500
3.700
357,300
-0.17(-4.39%)
Sep 03, 2020
4.140
4.140
3.770
3.870
473,848
-0.33(-7.86%)
Sep 02, 2020
4.200
4.290
4.100
4.200
247,120
-0.09(-2.10%)
Sep 01, 2020
4.360
4.400
4.200
4.290
188,326
-0.11(-2.50%)
Aug 31, 2020
4.320
4.480
4.300
4.400
178,964
+0.03(+0.69%)
Aug 28, 2020
4.410
4.540
4.300
4.370
155,600
-0.03(-0.68%)
Aug 27, 2020
4.400
4.610
4.210
4.400
367,196
+0.07(+1.62%)
Aug 26, 2020
4.200
4.390
4.170
4.330
299,027
+0.09(+2.12%)
Aug 25, 2020
4.120
4.250
4.070
4.240
177,387
+0.11(+2.66%)
Aug 24, 2020
4.270
4.270
4.000
4.130
424,452
-0.12(-2.82%)
Aug 21, 2020
4.540
4.594
4.210
4.250
397,700
-0.31(-6.80%)
Aug 20, 2020
4.550
4.680
4.450
4.560
251,027
-0.04(-0.87%)
Aug 19, 2020
4.440
4.700
4.440
4.600
282,474
+0.12(+2.68%)
Aug 18, 2020
4.550
4.590
4.450
4.480
140,021
-0.08(-1.75%)
Aug 17, 2020
4.400
4.610
4.310
4.560
293,976
+0.18(+4.11%)
Aug 14, 2020
4.520
4.520
4.310
4.380
430,600
-0.16(-3.52%)
Aug 13, 2020
4.350
4.580
4.280
4.540
401,268
+0.26(+6.07%)
Aug 12, 2020
4.620
4.640
4.210
4.280
606,944
-0.31(-6.75%)
Aug 11, 2020
4.970
4.970
4.580
4.590
890,738
-0.45(-8.93%)
Aug 10, 2020
5.070
5.110
4.980
5.040
432,665
+0.07(+1.41%)
Aug 07, 2020
4.950
5.020
4.840
4.970
363,200
+0.06(+1.22%)
Aug 06, 2020
5.030
5.090
4.840
4.910
495,632
-0.02(-0.41%)
Aug 05, 2020
4.890
5.000
4.860
4.930
335,289
+0.07(+1.44%)
Aug 04, 2020
4.910
5.000
4.830
4.860
300,896
-0.06(-1.22%)
Aug 03, 2020
5.020
5.100
4.790
4.920
533,215
-0.10(-1.99%)
Jul 31, 2020
4.910
5.020
4.760
5.020
456,500
+0.13(+2.66%)
Jul 30, 2020
4.820
4.980
4.720
4.890
473,408
+0.00(+0.00%)
Jul 29, 2020
5.150
5.150
4.660
4.890
1,146,543
-0.21(-4.12%)
Jul 28, 2020
4.890
5.410
4.840
5.100
1,407,238
+0.17(+3.45%)
Jul 27, 2020
4.700
4.950
4.670
4.930
560,062
+0.23(+4.89%)
Jul 24, 2020
4.800
4.850
4.600
4.700
540,800
-0.21(-4.28%)
Jul 23, 2020
4.990
5.070
4.760
4.910
1,077,855
-0.01(-0.20%)
Jul 22, 2020
5.150
5.170
4.800
4.920
1,803,416
-0.31(-5.93%)
Jul 21, 2020
6.150
6.200
5.200
5.230
8,818,039
+0.09(+1.75%)
Jul 20, 2020
5.100
5.240
4.680
5.140
402,634
-0.07(-1.34%)
Jul 17, 2020
5.570
5.570
5.012
5.210
448,000
-0.26(-4.75%)
Jul 16, 2020
5.030
5.570
4.920
5.470
863,818
+0.55(+11.18%)
Jul 15, 2020
4.990
5.080
4.750
4.920
452,141
+0.00(+0.00%)
Jul 14, 2020
4.650
5.050
4.610
4.920
187,508
+0.26(+5.58%)
Jul 13, 2020
4.880
4.970
4.660
4.660
380,827
-0.21(-4.31%)
Jul 10, 2020
4.970
5.130
4.800
4.870
300,300
-0.17(-3.37%)
Jul 09, 2020
5.050
5.150
4.810
5.040
217,235
-0.06(-1.18%)
Jul 08, 2020
5.360
5.370
4.810
5.100
511,848
-0.02(-0.39%)
Jul 07, 2020
4.610
5.480
4.520
5.120
1,200,211
+0.49(+10.58%)
Jul 06, 2020
4.740
4.790
4.480
4.630
285,121
-0.09(-1.91%)
Jul 02, 2020
4.630
4.770
4.560
4.720
206,900
+0.10(+2.16%)
Jul 01, 2020
4.640
4.690
4.430
4.620
352,180
+0.03(+0.65%)
Jun 30, 2020
4.880
4.950
4.530
4.590
424,309
-0.24(-4.97%)
Jun 29, 2020
4.690
4.970
4.460
4.830
438,145
+0.13(+2.77%)
Jun 26, 2020
4.990
5.000
4.600
4.700
546,900
-0.34(-6.75%)
Jun 25, 2020
4.950
5.110
4.830
5.040
408,462
+0.05(+1.00%)
Jun 24, 2020
5.160
5.160
4.760
4.990
567,519
-0.11(-2.16%)
Jun 23, 2020
5.000
5.270
4.970
5.100
513,403
+0.10(+2.00%)
Jun 22, 2020
5.250
5.250
4.980
5.000
582,997
-0.28(-5.30%)
Jun 19, 2020
5.210
5.320
4.900
5.280
810,400
+0.17(+3.33%)
Jun 18, 2020
5.410
5.460
4.960
5.110
909,691
-0.28(-5.19%)
Jun 17, 2020
6.100
6.140
5.070
5.390
4,502,468
-1.81(-25.14%)
Jun 16, 2020
7.330
7.375
6.800
7.200
545,007
-0.09(-1.23%)
Jun 15, 2020
6.650
7.460
6.620
7.290
1,142,687
+0.59(+8.81%)
Jun 12, 2020
6.790
6.940
6.480
6.700
417,700
+0.18(+2.76%)
Jun 11, 2020
6.860
7.100
6.480
6.520
689,978
-0.82(-11.17%)
Jun 10, 2020
7.390
7.580
7.060
7.340
400,646
-0.07(-0.94%)
Jun 09, 2020
6.760
7.830
6.610
7.410
1,895,294
+0.83(+12.61%)
Jun 08, 2020
7.380
7.380
6.560
6.580
1,083,799
-0.91(-12.15%)
Jun 05, 2020
8.200
8.230
7.200
7.490
855,200
-0.69(-8.44%)
Jun 04, 2020
8.010
8.420
7.900
8.180
543,447
+0.10(+1.24%)
Jun 03, 2020
8.510
8.670
7.860
8.080
1,116,227
-0.36(-4.27%)
Jun 02, 2020
8.750
8.850
8.260
8.440
666,045
-0.42(-4.74%)
Jun 01, 2020
8.870
9.070
8.450
8.860
454,252
+0.04(+0.45%)
May 29, 2020
9.120
9.390
8.350
8.820
741,800
-0.14(-1.56%)
May 28, 2020
8.550
9.700
8.400
8.960
1,742,328
+0.59(+7.05%)
May 27, 2020
8.170
8.690
7.710
8.370
904,953
+0.20(+2.45%)
May 26, 2020
8.490
8.550
8.150
8.170
566,077
-0.08(-0.97%)
May 22, 2020
8.400
8.750
8.110
8.250
719,300
-0.35(-4.07%)
May 21, 2020
7.950
9.050
7.580
8.600
5,267,363
+0.62(+7.77%)
May 20, 2020
7.680
8.050
7.450
7.980
392,716
+0.38(+5.00%)
May 19, 2020
7.440
7.690
7.360
7.600
264,436
+0.11(+1.47%)
May 18, 2020
7.580
7.700
7.320
7.490
311,507
-0.01(-0.13%)
May 15, 2020
7.200
7.670
7.000
7.500
593,100
+0.21(+2.88%)
May 14, 2020
7.260
7.630
7.080
7.290
401,721
-0.08(-1.09%)
May 13, 2020
8.030
8.040
6.910
7.370
881,409
-0.63(-7.87%)
May 12, 2020
8.230
8.280
7.710
8.000
716,508
+0.04(+0.50%)
May 11, 2020
7.310
8.120
7.230
7.960
941,594
+0.63(+8.59%)
May 08, 2020
7.120
7.521
7.110
7.330
560,400
+0.20(+2.81%)
May 07, 2020
7.500
7.620
7.010
7.130
567,174
-0.11(-1.52%)
May 06, 2020
6.760
7.450
6.730
7.240
876,908
+0.45(+6.63%)
May 05, 2020
6.930
7.300
6.370
6.790
1,100,955
-0.03(-0.44%)
May 04, 2020
6.790
7.040
6.540
6.820
713,220
-0.17(-2.43%)
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.