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
Datasea Inc
(NQ:
DTSS
)
4.390
-0.040 (-0.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
3.040
3.080
2.960
2.980
13,600
-0.08(-2.61%)
Apr 29, 2021
3.188
3.188
3.020
3.060
28,584
-0.04(-1.29%)
Apr 28, 2021
3.170
3.300
3.080
3.100
33,377
-0.04(-1.27%)
Apr 27, 2021
3.250
3.250
3.070
3.140
20,025
+0.04(+1.29%)
Apr 26, 2021
3.060
3.223
3.051
3.100
23,522
+0.02(+0.65%)
Apr 23, 2021
3.110
3.195
3.030
3.080
26,200
-0.03(-0.96%)
Apr 22, 2021
3.050
3.195
3.050
3.110
10,880
+0.06(+1.97%)
Apr 21, 2021
3.050
3.140
2.830
3.050
132,073
+0.08(+2.69%)
Apr 20, 2021
2.950
2.983
2.890
2.970
14,148
+0.09(+3.13%)
Apr 19, 2021
3.060
3.070
2.840
2.880
40,478
-0.21(-6.80%)
Apr 16, 2021
2.940
3.090
2.940
3.090
16,400
+0.15(+5.10%)
Apr 15, 2021
3.150
3.150
2.940
2.940
29,828
-0.21(-6.67%)
Apr 14, 2021
3.150
3.245
3.150
3.150
13,547
+0.00(+0.00%)
Apr 13, 2021
3.260
3.300
3.110
3.150
41,675
-0.10(-3.08%)
Apr 12, 2021
3.450
3.480
3.250
3.250
69,103
-0.20(-5.80%)
Apr 09, 2021
3.360
3.480
3.360
3.450
24,200
+0.04(+1.17%)
Apr 08, 2021
3.370
3.480
3.370
3.410
26,953
+0.02(+0.59%)
Apr 07, 2021
3.370
3.478
3.312
3.390
34,654
+0.03(+0.89%)
Apr 06, 2021
3.530
3.550
3.360
3.360
23,007
-0.17(-4.82%)
Apr 05, 2021
3.500
3.596
3.410
3.530
15,947
+0.13(+3.82%)
Apr 01, 2021
3.300
3.460
3.300
3.400
31,400
+0.15(+4.62%)
Mar 31, 2021
3.180
3.380
3.160
3.250
25,905
+0.01(+0.31%)
Mar 30, 2021
3.290
3.290
3.150
3.240
93,529
-0.13(-3.86%)
Mar 29, 2021
3.580
3.650
3.350
3.370
77,104
-0.18(-5.07%)
Mar 26, 2021
3.670
3.800
3.550
3.550
72,300
-0.14(-3.79%)
Mar 25, 2021
3.550
3.870
3.550
3.690
113,986
+0.13(+3.65%)
Mar 24, 2021
3.730
3.770
3.550
3.560
140,035
-0.18(-4.81%)
Mar 23, 2021
4.080
4.230
3.660
3.740
310,075
-0.32(-7.88%)
Mar 22, 2021
3.800
4.650
3.560
4.060
1,122,548
+0.27(+7.12%)
Mar 19, 2021
3.790
4.040
3.634
3.790
274,000
-0.07(-1.81%)
Mar 18, 2021
3.390
4.300
3.390
3.860
1,353,478
+0.47(+13.86%)
Mar 17, 2021
3.360
3.490
3.270
3.390
51,787
-0.04(-1.17%)
Mar 16, 2021
3.460
3.530
3.350
3.430
32,844
+0.00(+0.00%)
Mar 15, 2021
3.600
3.620
3.310
3.430
73,770
-0.10(-2.83%)
Mar 12, 2021
3.740
3.740
3.500
3.530
59,100
-0.25(-6.61%)
Mar 11, 2021
3.550
3.860
3.500
3.780
194,219
+0.23(+6.48%)
Mar 10, 2021
3.270
3.790
3.270
3.550
299,812
+0.29(+8.90%)
Mar 09, 2021
3.120
3.410
3.120
3.260
52,341
+0.11(+3.49%)
Mar 08, 2021
3.040
3.260
2.990
3.150
42,457
+0.13(+4.30%)
Mar 05, 2021
2.920
3.090
2.810
3.020
50,500
+0.04(+1.34%)
Mar 04, 2021
3.450
3.520
2.980
2.980
71,614
-0.47(-13.62%)
Mar 03, 2021
3.620
3.780
3.450
3.450
135,610
-0.12(-3.36%)
Mar 02, 2021
3.610
3.670
3.470
3.570
17,209
-0.06(-1.65%)
Mar 01, 2021
3.548
3.680
3.525
3.630
37,601
+0.16(+4.61%)
Feb 26, 2021
3.640
3.710
3.450
3.470
79,700
-0.14(-3.88%)
Feb 25, 2021
3.740
3.810
3.550
3.610
110,038
-0.08(-2.17%)
Feb 24, 2021
3.600
3.860
3.600
3.690
167,009
+0.17(+4.83%)
Feb 23, 2021
4.210
4.280
3.510
3.520
506,070
-1.09(-23.64%)
Feb 22, 2021
4.220
4.930
4.150
4.610
1,886,240
+0.45(+10.82%)
Feb 19, 2021
4.200
4.280
4.150
4.160
78,500
+0.05(+1.22%)
Feb 18, 2021
4.560
4.620
4.020
4.110
280,307
-0.38(-8.46%)
Feb 17, 2021
4.490
4.740
4.430
4.490
351,414
+0.07(+1.58%)
Feb 16, 2021
4.490
4.600
4.320
4.420
246,361
+0.04(+0.91%)
Feb 12, 2021
3.970
4.910
3.904
4.380
1,661,100
+0.43(+10.89%)
Feb 11, 2021
4.000
4.020
3.780
3.950
195,960
-0.01(-0.25%)
Feb 10, 2021
4.420
4.440
3.860
3.960
415,994
-0.11(-2.70%)
Feb 09, 2021
3.830
4.120
3.760
4.070
438,561
+0.25(+6.54%)
Feb 08, 2021
3.660
3.850
3.659
3.820
87,620
+0.19(+5.23%)
Feb 05, 2021
3.720
3.790
3.610
3.630
184,600
-0.09(-2.42%)
Feb 04, 2021
3.770
3.910
3.650
3.720
117,079
-0.05(-1.33%)
Feb 03, 2021
3.710
4.200
3.640
3.770
710,048
+0.09(+2.45%)
Feb 02, 2021
3.710
3.837
3.540
3.680
150,800
-0.02(-0.54%)
Feb 01, 2021
3.500
3.750
3.430
3.700
138,813
+0.20(+5.71%)
Jan 29, 2021
3.430
3.540
3.400
3.500
117,500
-0.02(-0.57%)
Jan 28, 2021
3.600
3.620
3.400
3.520
185,100
-0.04(-1.12%)
Jan 27, 2021
3.360
4.040
3.350
3.560
412,954
+0.12(+3.49%)
Jan 26, 2021
3.610
3.610
3.350
3.440
175,718
+0.02(+0.58%)
Jan 25, 2021
3.460
3.550
3.300
3.420
158,481
-0.04(-1.16%)
Jan 22, 2021
3.350
3.580
3.220
3.460
184,800
+0.02(+0.58%)
Jan 21, 2021
3.520
3.620
3.340
3.440
334,065
-0.26(-7.03%)
Jan 20, 2021
4.010
4.010
3.550
3.700
532,251
+0.18(+5.11%)
Jan 19, 2021
3.270
3.590
3.010
3.520
958,695
+0.08(+2.33%)
Jan 15, 2021
3.560
3.630
3.040
3.440
2,455,400
-0.11(-3.10%)
Jan 14, 2021
3.330
5.750
3.160
3.550
84,513,600
+1.17(+49.16%)
Jan 13, 2021
2.420
2.540
2.280
2.380
187,984
-0.25(-9.51%)
Jan 12, 2021
2.210
2.700
2.140
2.630
742,304
+0.43(+19.55%)
Jan 11, 2021
2.140
2.250
2.110
2.200
52,798
-0.02(-0.90%)
Jan 08, 2021
2.200
2.280
2.050
2.220
79,800
+0.07(+3.26%)
Jan 07, 2021
2.110
2.300
2.040
2.150
94,407
+0.03(+1.42%)
Jan 06, 2021
2.070
2.140
2.070
2.120
40,282
+0.04(+1.92%)
Jan 05, 2021
2.020
2.110
2.000
2.080
42,628
+0.06(+2.97%)
Jan 04, 2021
2.020
2.040
1.920
2.020
42,854
+0.02(+1.00%)
Dec 31, 2020
2.000
2.000
2.000
19,159
-0.10(-4.76%)
Dec 30, 2020
2.070
2.150
2.060
2.100
19,159
-0.01(-0.47%)
Dec 29, 2020
2.180
2.190
2.060
2.110
19,045
-0.07(-3.02%)
Dec 28, 2020
2.100
2.200
2.030
2.176
36,031
+0.00(+0.04%)
Dec 24, 2020
2.130
2.200
2.080
2.175
19,200
+0.07(+3.57%)
Dec 23, 2020
2.180
2.190
2.080
2.100
19,195
-0.03(-1.64%)
Dec 22, 2020
2.240
2.240
2.090
2.135
43,362
-0.07(-2.95%)
Dec 21, 2020
2.020
2.270
2.020
2.200
43,113
+0.11(+5.26%)
Dec 18, 2020
1.980
2.450
1.980
2.090
237,800
+0.09(+4.50%)
Dec 17, 2020
2.070
2.070
1.910
2.000
51,607
-0.03(-1.48%)
Dec 16, 2020
2.040
2.058
2.000
2.030
37,434
-0.03(-1.46%)
Dec 15, 2020
2.090
2.146
2.040
2.060
20,864
-0.06(-2.81%)
Dec 14, 2020
2.140
2.150
2.040
2.119
28,274
-0.06(-2.78%)
Dec 11, 2020
2.150
2.200
2.110
2.180
25,700
+0.05(+2.35%)
Dec 10, 2020
2.140
2.172
2.100
2.130
82,639
-0.04(-1.84%)
Dec 09, 2020
2.200
2.276
2.110
2.170
42,797
-0.03(-1.37%)
Dec 08, 2020
2.180
2.240
2.150
2.200
49,733
-0.03(-1.35%)
Dec 07, 2020
2.334
2.334
2.180
2.230
39,209
-0.05(-2.19%)
Dec 04, 2020
2.290
2.310
2.230
2.280
20,100
-0.02(-0.87%)
Dec 03, 2020
2.410
2.450
2.210
2.300
32,209
-0.04(-1.71%)
Dec 02, 2020
2.170
2.360
2.140
2.340
82,452
+0.14(+6.36%)
Dec 01, 2020
2.230
2.251
2.120
2.200
59,718
-0.03(-1.35%)
Nov 30, 2020
2.540
2.540
2.160
2.230
113,183
-0.22(-8.98%)
Nov 27, 2020
2.280
2.889
2.230
2.450
559,500
+0.25(+11.36%)
Nov 25, 2020
2.160
2.250
2.110
2.200
182,300
+0.11(+5.26%)
Nov 24, 2020
2.040
2.170
1.930
2.090
100,407
+0.06(+2.96%)
Nov 23, 2020
2.100
2.120
1.990
2.030
65,760
-0.04(-1.93%)
Nov 20, 2020
1.960
2.130
1.960
2.070
89,500
+0.09(+4.55%)
Nov 19, 2020
1.920
2.050
1.900
1.980
175,600
+0.08(+4.21%)
Nov 18, 2020
1.870
1.910
1.810
1.900
55,933
+0.06(+3.26%)
Nov 17, 2020
1.890
1.890
1.830
1.840
50,449
-0.04(-2.12%)
Nov 16, 2020
1.860
1.910
1.800
1.880
76,139
+0.00(+0.03%)
Nov 13, 2020
1.900
1.930
1.844
1.879
102,200
-0.03(-1.60%)
Nov 12, 2020
1.810
1.940
1.760
1.910
389,382
+0.10(+5.52%)
Nov 11, 2020
2.040
2.040
1.750
1.810
252,406
-0.23(-11.27%)
Nov 10, 2020
2.090
2.180
2.015
2.040
272,763
-0.05(-2.39%)
Nov 09, 2020
2.610
2.610
1.950
2.090
250,030
+0.09(+4.50%)
Nov 06, 2020
3.490
3.490
1.840
2.000
509,200
-1.50(-42.86%)
Nov 05, 2020
3.540
3.680
3.190
3.500
72,898
-0.04(-1.13%)
Nov 04, 2020
3.510
3.710
3.450
3.540
15,914
+0.04(+1.14%)
Nov 03, 2020
3.710
3.720
3.500
3.500
20,349
-0.09(-2.51%)
Nov 02, 2020
3.440
3.590
3.400
3.590
13,375
+0.21(+6.21%)
Oct 30, 2020
3.482
3.590
3.340
3.380
12,400
-0.21(-5.85%)
Oct 29, 2020
3.600
3.600
3.394
3.590
5,300
-0.01(-0.28%)
Oct 28, 2020
3.480
3.600
3.350
3.600
16,687
+0.00(+0.00%)
Oct 27, 2020
3.410
3.600
3.410
3.600
27,256
+0.01(+0.28%)
Oct 26, 2020
3.610
3.610
3.310
3.590
21,934
+0.03(+0.84%)
Oct 23, 2020
3.700
3.700
3.391
3.560
42,000
+0.02(+0.56%)
Oct 22, 2020
3.520
3.620
3.430
3.540
10,838
+0.00(+0.00%)
Oct 21, 2020
3.520
3.590
3.310
3.540
20,657
-0.06(-1.67%)
Oct 20, 2020
3.700
3.700
3.410
3.600
23,362
-0.05(-1.37%)
Oct 19, 2020
3.500
3.680
3.500
3.650
133,426
+0.17(+4.89%)
Oct 16, 2020
3.400
3.490
3.380
3.480
6,700
+0.10(+2.99%)
Oct 15, 2020
3.490
3.490
3.360
3.379
9,898
-0.07(-2.06%)
Oct 14, 2020
3.400
3.450
3.365
3.450
8,228
+0.12(+3.60%)
Oct 13, 2020
3.310
3.490
3.310
3.330
42,472
+0.04(+1.22%)
Oct 12, 2020
3.350
3.440
3.210
3.290
9,093
-0.06(-1.79%)
Oct 09, 2020
3.210
3.500
3.210
3.350
40,200
+0.15(+4.69%)
Oct 08, 2020
3.150
3.280
3.150
3.200
16,103
+0.03(+0.95%)
Oct 07, 2020
3.130
3.200
3.130
3.170
10,505
-0.03(-0.94%)
Oct 06, 2020
3.170
3.290
3.170
3.200
5,729
+0.03(+0.95%)
Oct 05, 2020
3.140
3.300
3.130
3.170
25,766
-0.03(-0.94%)
Oct 02, 2020
3.160
3.220
3.140
3.200
7,200
+0.03(+0.95%)
Oct 01, 2020
3.220
3.280
3.130
3.170
13,193
+0.02(+0.63%)
Sep 30, 2020
3.210
3.225
3.150
3.150
10,717
-0.13(-3.96%)
Sep 29, 2020
3.180
3.375
3.170
3.280
8,179
+0.04(+1.23%)
Sep 28, 2020
3.310
3.390
3.130
3.240
9,641
-0.03(-0.96%)
Sep 25, 2020
3.210
3.305
3.200
3.271
9,000
+0.07(+2.23%)
Sep 24, 2020
3.320
3.440
3.150
3.200
25,016
-0.35(-9.86%)
Sep 23, 2020
3.390
3.550
3.290
3.550
17,169
+0.13(+3.80%)
Sep 22, 2020
3.500
3.500
3.336
3.420
16,210
+0.10(+3.01%)
Sep 21, 2020
3.340
3.400
3.300
3.320
24,498
-0.16(-4.60%)
Sep 18, 2020
3.300
3.540
3.240
3.480
19,700
+0.14(+4.19%)
Sep 17, 2020
3.350
3.420
3.165
3.340
14,152
-0.04(-1.18%)
Sep 16, 2020
3.200
3.380
3.200
3.380
33,534
+0.14(+4.32%)
Sep 15, 2020
3.310
3.410
3.130
3.240
36,910
-0.13(-3.86%)
Sep 14, 2020
3.220
3.435
3.200
3.370
72,891
+0.16(+4.98%)
Sep 11, 2020
3.490
3.490
3.140
3.210
118,100
-0.36(-10.08%)
Sep 10, 2020
4.110
4.150
3.500
3.570
349,232
-0.34(-8.70%)
Sep 09, 2020
3.450
3.950
3.320
3.910
320,941
+0.50(+14.66%)
Sep 08, 2020
3.160
3.500
3.160
3.410
313,759
+0.27(+8.60%)
Sep 04, 2020
3.090
3.220
2.950
3.140
200,600
+0.16(+5.37%)
Sep 03, 2020
2.990
3.050
2.900
2.980
49,756
-0.06(-1.97%)
Sep 02, 2020
2.800
3.130
2.800
3.040
130,415
+0.19(+6.67%)
Sep 01, 2020
2.790
2.850
2.770
2.850
71,176
+0.05(+1.79%)
Aug 31, 2020
2.820
2.840
2.720
2.800
59,208
+0.06(+2.19%)
Aug 28, 2020
2.820
2.820
2.720
2.740
14,500
-0.04(-1.44%)
Aug 27, 2020
2.700
2.900
2.700
2.780
71,708
+0.08(+2.96%)
Aug 26, 2020
2.770
2.830
2.620
2.700
209,493
-0.09(-3.23%)
Aug 25, 2020
2.730
2.870
2.730
2.790
52,962
+0.06(+2.20%)
Aug 24, 2020
2.820
2.875
2.700
2.730
71,776
-0.22(-7.46%)
Aug 21, 2020
2.830
2.980
2.800
2.950
187,900
+0.12(+4.24%)
Aug 20, 2020
2.800
2.880
2.800
2.830
71,748
+0.03(+1.07%)
Aug 19, 2020
2.860
3.270
2.780
2.800
783,394
-0.06(-2.10%)
Aug 18, 2020
2.960
3.040
2.790
2.860
71,935
-0.21(-6.84%)
Aug 17, 2020
2.930
3.110
2.930
3.070
204,854
+0.24(+8.48%)
Aug 14, 2020
2.800
3.040
2.770
2.830
183,800
+0.06(+2.17%)
Aug 13, 2020
2.720
2.910
2.600
2.770
88,463
-0.03(-1.07%)
Aug 12, 2020
2.910
2.990
2.740
2.800
110,423
-0.14(-4.76%)
Aug 11, 2020
3.060
3.190
2.900
2.940
150,881
-0.21(-6.67%)
Aug 10, 2020
3.000
3.150
2.930
3.150
368,621
-0.09(-2.78%)
Aug 07, 2020
2.570
3.360
2.560
3.240
480,700
+0.60(+22.73%)
Aug 06, 2020
2.500
2.700
2.410
2.640
382,256
+0.11(+4.35%)
Aug 05, 2020
2.710
2.850
2.510
2.530
437,039
-0.42(-14.24%)
Aug 04, 2020
2.850
3.030
2.620
2.950
1,267,278
-0.13(-4.22%)
Aug 03, 2020
5.750
6.240
2.900
3.080
56,908,904
+1.14(+58.76%)
Jul 31, 2020
2.080
2.080
1.940
1.940
13,300
-0.06(-3.00%)
Jul 30, 2020
1.890
2.250
1.810
2.000
211,204
+0.11(+5.82%)
Jul 29, 2020
1.890
1.990
1.880
1.890
15,167
+0.00(+0.00%)
Jul 28, 2020
1.900
1.990
1.810
1.890
57,784
-0.31(-14.09%)
Jul 27, 2020
2.030
2.340
1.910
2.200
641,006
+0.27(+13.99%)
Jul 24, 2020
1.830
1.930
1.800
1.930
15,100
+0.05(+2.66%)
Jul 23, 2020
2.070
2.070
1.840
1.880
4,914
-0.15(-7.39%)
Jul 22, 2020
1.970
2.100
1.910
2.030
12,386
+0.06(+3.05%)
Jul 21, 2020
1.960
1.990
1.790
1.970
50,293
+0.04(+2.07%)
Jul 20, 2020
1.780
1.930
1.780
1.930
8,066
+0.11(+5.77%)
Jul 17, 2020
1.800
1.930
1.750
1.825
25,600
-0.05(-2.42%)
Jul 16, 2020
1.790
1.870
1.735
1.870
3,708
+0.09(+5.06%)
Jul 15, 2020
1.820
1.850
1.690
1.780
12,916
-0.04(-2.20%)
Jul 14, 2020
1.910
1.910
1.800
1.820
8,446
-0.08(-4.21%)
Jul 13, 2020
1.980
1.990
1.810
1.900
18,515
-0.08(-4.04%)
Jul 10, 2020
2.030
2.030
1.975
1.980
1,200
+0.07(+3.66%)
Jul 09, 2020
2.010
2.140
1.910
1.910
24,108
-0.08(-4.02%)
Jul 08, 2020
2.050
2.050
1.950
1.990
30,450
-0.11(-5.24%)
Jul 07, 2020
2.120
2.150
2.010
2.100
15,213
-0.06(-2.78%)
Jul 06, 2020
2.080
2.160
2.070
2.160
21,980
+0.10(+4.85%)
Jul 02, 2020
2.020
2.100
2.020
2.060
9,100
+0.00(+0.00%)
Jul 01, 2020
2.070
2.210
2.060
2.060
15,844
-0.02(-0.97%)
Jun 30, 2020
2.070
2.230
2.070
2.080
8,256
-0.02(-0.94%)
Jun 29, 2020
2.200
2.240
2.100
2.100
42,966
-0.10(-4.55%)
Jun 26, 2020
2.130
2.250
2.020
2.200
129,400
+0.04(+1.85%)
Jun 25, 2020
2.150
2.290
2.050
2.160
70,081
-0.03(-1.37%)
Jun 24, 2020
2.180
2.300
2.047
2.190
154,650
+0.04(+1.62%)
Jun 23, 2020
2.020
2.390
2.020
2.155
119,370
+0.09(+4.61%)
Jun 22, 2020
2.100
2.140
2.000
2.060
23,460
-0.04(-1.90%)
Jun 19, 2020
2.200
2.200
2.100
2.100
14,400
-0.02(-0.95%)
Jun 18, 2020
2.100
2.320
2.090
2.120
22,255
-0.03(-1.61%)
Jun 17, 2020
2.400
2.400
2.050
2.155
61,905
-0.08(-3.37%)
Jun 16, 2020
2.300
2.450
2.040
2.230
313,234
+0.05(+2.29%)
Jun 15, 2020
2.370
2.370
1.950
2.180
67,957
+0.08(+3.81%)
Jun 12, 2020
2.220
3.090
2.000
2.100
1,079,700
+0.10(+5.00%)
Jun 11, 2020
2.000
2.270
1.800
2.000
64,820
+0.12(+6.67%)
Jun 10, 2020
1.890
2.340
1.830
1.875
85,950
+0.09(+5.33%)
Jun 09, 2020
1.750
1.950
1.750
1.780
21,843
-0.02(-0.96%)
Jun 08, 2020
1.770
1.820
1.750
1.797
7,755
+0.02(+0.97%)
Jun 05, 2020
1.778
1.813
1.750
1.780
4,000
+0.03(+1.54%)
Jun 04, 2020
1.810
1.895
1.750
1.753
7,778
-0.16(-8.22%)
Jun 03, 2020
1.760
1.990
1.760
1.910
5,661
+0.11(+6.12%)
Jun 02, 2020
1.820
1.850
1.800
1.800
14,085
-0.06(-3.23%)
Jun 01, 2020
1.820
1.871
1.800
1.860
5,789
-0.05(-2.62%)
May 29, 2020
1.940
1.940
1.845
1.910
4,000
-0.03(-1.55%)
May 28, 2020
1.880
1.940
1.810
1.940
2,265
-0.02(-0.92%)
May 27, 2020
1.910
1.965
1.870
1.958
4,799
+0.03(+1.46%)
May 26, 2020
1.980
1.980
1.930
1.930
2,215
-0.01(-0.52%)
May 22, 2020
2.050
2.050
1.850
1.940
5,000
-0.06(-3.00%)
May 21, 2020
1.990
2.044
1.960
2.000
1,224
-0.04(-1.96%)
May 20, 2020
1.970
2.100
1.820
2.040
3,917
+0.05(+2.51%)
May 19, 2020
1.810
1.990
1.810
1.990
2,482
+0.16(+8.74%)
May 18, 2020
1.920
1.980
1.830
1.830
3,847
+0.03(+1.66%)
May 15, 2020
1.945
1.945
1.800
1.800
3,700
-0.03(-1.63%)
May 14, 2020
1.990
1.990
1.810
1.830
4,128
+0.01(+0.27%)
May 13, 2020
1.960
1.960
1.820
1.825
8,237
-0.22(-10.54%)
May 12, 2020
2.120
2.120
2.000
2.040
2,933
-0.01(-0.49%)
May 11, 2020
2.030
2.050
2.030
2.050
530
-0.02(-0.97%)
May 08, 2020
2.000
2.080
1.800
2.070
9,300
+0.16(+8.38%)
May 07, 2020
2.030
2.030
1.880
1.910
13,270
-0.14(-6.74%)
May 06, 2020
2.110
2.170
2.022
2.048
2,959
+0.05(+2.40%)
May 05, 2020
2.170
2.170
2.000
2.000
5,665
-0.20(-9.09%)
May 04, 2020
2.135
2.200
2.135
2.200
350
+0.14(+6.74%)
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.