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
Medallion Fin Corp
(NQ:
MFIN
)
7.830
-0.280 (-3.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 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
7.573
7.823
7.304
7.662
64,609
+0.07(+0.94%)
Apr 29, 2021
7.608
7.608
7.223
7.590
50,016
+0.06(+0.83%)
Apr 28, 2021
7.483
7.595
7.287
7.528
56,343
+0.04(+0.60%)
Apr 27, 2021
7.080
7.590
6.945
7.483
207,402
+0.38(+5.30%)
Apr 26, 2021
6.990
7.107
6.900
7.107
16,550
+0.09(+1.28%)
Apr 23, 2021
6.773
7.053
6.705
7.017
33,141
+0.24(+3.57%)
Apr 22, 2021
6.766
6.927
6.730
6.775
22,469
+0.01(+0.13%)
Apr 21, 2021
6.712
6.820
6.712
6.766
22,090
+0.11(+1.62%)
Apr 20, 2021
6.963
6.963
6.632
6.658
25,935
-0.29(-4.13%)
Apr 19, 2021
7.089
7.098
6.882
6.945
23,248
-0.12(-1.65%)
Apr 16, 2021
7.151
7.151
6.918
7.062
49,544
+0.03(+0.38%)
Apr 15, 2021
6.874
7.089
6.874
7.035
48,247
+0.16(+2.35%)
Apr 14, 2021
6.874
6.900
6.786
6.874
12,459
+0.05(+0.79%)
Apr 13, 2021
6.775
6.918
6.766
6.820
29,166
+0.01(+0.13%)
Apr 12, 2021
6.766
6.891
6.766
6.811
30,226
+0.00(+0.00%)
Apr 09, 2021
6.784
6.857
6.730
6.811
10,377
+0.08(+1.20%)
Apr 08, 2021
6.891
6.936
6.676
6.730
43,318
-0.08(-1.18%)
Apr 07, 2021
6.856
6.954
6.784
6.811
31,232
+0.06(+0.93%)
Apr 06, 2021
6.811
6.838
6.712
6.748
25,814
+0.00(+0.00%)
Apr 05, 2021
6.408
6.829
6.408
6.748
74,279
+0.30(+4.73%)
Apr 01, 2021
6.408
6.443
6.237
6.443
37,270
+0.13(+1.99%)
Mar 31, 2021
6.255
6.676
6.121
6.318
103,751
+0.00(+0.00%)
Mar 30, 2021
6.273
6.434
6.273
6.318
11,308
+0.04(+0.57%)
Mar 29, 2021
6.237
6.614
6.237
6.282
65,977
-0.04(-0.57%)
Mar 26, 2021
6.255
6.372
6.139
6.318
38,497
+0.04(+0.71%)
Mar 25, 2021
6.094
6.354
6.094
6.273
43,635
+0.13(+2.19%)
Mar 24, 2021
6.201
6.488
6.139
6.139
33,332
-0.07(-1.15%)
Mar 23, 2021
6.408
6.434
6.201
6.210
28,605
-0.16(-2.53%)
Mar 22, 2021
6.542
6.618
6.300
6.372
40,096
-0.21(-3.13%)
Mar 19, 2021
6.847
6.918
6.551
6.578
234,222
-0.33(-4.80%)
Mar 18, 2021
6.802
6.972
6.749
6.909
41,231
+0.04(+0.65%)
Mar 17, 2021
6.896
6.972
6.790
6.865
21,113
-0.04(-0.52%)
Mar 16, 2021
6.999
7.071
6.847
6.900
37,538
-0.16(-2.28%)
Mar 15, 2021
6.721
7.062
6.650
7.062
52,673
+0.29(+4.23%)
Mar 12, 2021
6.811
6.963
6.658
6.775
48,428
-0.10(-1.43%)
Mar 11, 2021
6.766
6.990
6.694
6.874
50,588
+0.15(+2.27%)
Mar 10, 2021
6.632
6.802
6.488
6.721
123,399
+0.20(+3.02%)
Mar 09, 2021
6.363
7.151
6.273
6.524
348,957
+0.18(+2.82%)
Mar 08, 2021
6.148
6.363
6.103
6.345
31,625
+0.14(+2.31%)
Mar 05, 2021
5.977
6.228
5.959
6.201
44,746
+0.12(+1.91%)
Mar 04, 2021
6.072
6.152
5.780
6.085
61,741
-0.17(-2.72%)
Mar 03, 2021
6.228
6.327
6.112
6.255
55,798
-0.01(-0.14%)
Mar 02, 2021
6.309
6.408
6.183
6.264
26,567
-0.14(-2.24%)
Mar 01, 2021
6.318
6.416
6.269
6.408
50,240
+0.20(+3.17%)
Feb 26, 2021
6.201
6.264
6.004
6.210
44,300
+0.04(+0.58%)
Feb 25, 2021
6.166
6.228
6.058
6.175
76,109
+0.00(+0.00%)
Feb 24, 2021
6.139
6.363
6.139
6.175
40,954
+0.08(+1.32%)
Feb 23, 2021
6.183
6.206
6.004
6.094
57,251
-0.09(-1.45%)
Feb 22, 2021
6.452
6.614
6.130
6.183
113,820
-0.22(-3.50%)
Feb 19, 2021
6.327
6.703
6.179
6.408
115,827
+0.29(+4.69%)
Feb 18, 2021
6.452
6.667
6.094
6.121
75,900
-0.38(-5.79%)
Feb 17, 2021
6.031
6.694
5.888
6.497
331,088
+0.47(+7.73%)
Feb 16, 2021
6.139
6.139
5.879
6.031
55,700
+0.22(+3.86%)
Feb 12, 2021
5.861
5.888
5.735
5.807
19,750
+0.11(+1.89%)
Feb 11, 2021
5.870
5.995
5.664
5.700
19,021
-0.09(-1.55%)
Feb 10, 2021
5.906
5.924
5.744
5.789
42,538
-0.09(-1.52%)
Feb 09, 2021
5.825
5.933
5.735
5.879
22,623
-0.02(-0.30%)
Feb 08, 2021
5.986
5.986
5.721
5.897
69,435
-0.08(-1.35%)
Feb 05, 2021
6.175
6.183
5.879
5.977
105,003
+0.00(+0.00%)
Feb 04, 2021
5.968
6.061
5.895
5.977
14,484
-0.04(-0.74%)
Feb 03, 2021
5.950
6.022
5.780
6.022
45,334
+0.08(+1.36%)
Feb 02, 2021
6.013
6.094
5.709
5.942
63,306
-0.05(-0.90%)
Feb 01, 2021
6.094
6.139
5.870
5.995
31,462
-0.14(-2.34%)
Jan 29, 2021
5.888
6.210
5.449
6.139
203,312
+0.56(+10.13%)
Jan 28, 2021
5.511
5.592
5.296
5.574
58,418
+0.04(+0.81%)
Jan 27, 2021
6.094
6.363
5.225
5.529
301,577
-0.31(-5.37%)
Jan 26, 2021
4.839
5.977
4.839
5.843
305,640
+1.01(+20.96%)
Jan 25, 2021
4.517
4.857
4.499
4.830
71,133
+0.25(+5.48%)
Jan 22, 2021
4.535
4.606
4.391
4.579
40,617
+0.05(+1.19%)
Jan 21, 2021
4.741
4.911
4.526
4.526
39,414
-0.29(-5.96%)
Jan 20, 2021
4.848
4.866
4.705
4.812
28,255
+0.03(+0.56%)
Jan 19, 2021
4.714
4.875
4.714
4.785
31,934
+0.05(+1.14%)
Jan 15, 2021
4.794
4.795
4.705
4.732
13,390
-0.07(-1.49%)
Jan 14, 2021
4.660
4.920
4.660
4.803
54,565
+0.14(+3.08%)
Jan 13, 2021
4.649
4.705
4.615
4.660
24,607
+0.04(+0.78%)
Jan 12, 2021
4.454
4.660
4.418
4.624
24,326
+0.12(+2.58%)
Jan 11, 2021
4.570
4.619
4.454
4.508
18,679
-0.08(-1.76%)
Jan 08, 2021
4.508
4.651
4.508
4.588
30,017
+0.10(+2.20%)
Jan 07, 2021
4.481
4.535
4.373
4.490
87,284
+0.03(+0.60%)
Jan 06, 2021
4.481
4.687
4.445
4.463
144,868
+0.04(+1.01%)
Jan 05, 2021
4.579
4.597
4.382
4.418
32,204
-0.23(-5.01%)
Jan 04, 2021
4.481
4.696
4.400
4.651
36,004
+0.26(+5.92%)
Dec 31, 2020
4.391
4.391
4.391
50,347
-0.04(-1.01%)
Dec 30, 2020
4.588
4.660
4.391
4.436
50,347
-0.16(-3.51%)
Dec 29, 2020
4.669
4.715
4.490
4.597
54,065
-0.09(-1.91%)
Dec 28, 2020
4.660
4.750
4.319
4.687
29,857
+0.03(+0.58%)
Dec 24, 2020
4.311
4.821
4.311
4.660
95,072
+0.45(+10.64%)
Dec 23, 2020
4.355
4.355
4.158
4.212
44,495
-0.17(-3.89%)
Dec 22, 2020
4.337
4.405
4.319
4.382
6,424
+0.09(+2.09%)
Dec 21, 2020
4.436
4.485
4.266
4.293
33,101
-0.25(-5.52%)
Dec 18, 2020
4.472
4.714
4.436
4.544
44,635
+0.03(+0.60%)
Dec 17, 2020
4.319
4.552
4.319
4.517
26,146
+0.27(+6.33%)
Dec 16, 2020
4.373
4.423
4.248
4.248
40,382
-0.18(-4.05%)
Dec 15, 2020
4.750
4.770
4.364
4.427
74,163
-0.32(-6.79%)
Dec 14, 2020
4.920
4.929
4.660
4.750
27,297
-0.15(-3.11%)
Dec 11, 2020
4.866
4.983
4.794
4.902
17,519
-0.01(-0.18%)
Dec 10, 2020
5.001
5.006
4.777
4.911
29,615
-0.11(-2.14%)
Dec 09, 2020
4.992
5.045
4.920
5.018
22,979
+0.07(+1.45%)
Dec 08, 2020
4.929
5.045
4.929
4.947
42,493
-0.05(-1.08%)
Dec 07, 2020
4.741
5.153
4.660
5.001
54,635
+0.25(+5.28%)
Dec 04, 2020
4.777
4.839
4.732
4.750
20,643
-0.05(-1.12%)
Dec 03, 2020
4.830
4.911
4.785
4.803
28,158
-0.17(-3.42%)
Dec 02, 2020
4.875
4.974
4.629
4.974
85,497
+0.02(+0.36%)
Dec 01, 2020
4.812
4.956
4.759
4.956
40,135
+0.20(+4.14%)
Nov 30, 2020
5.001
5.001
4.669
4.759
100,120
-0.25(-5.01%)
Nov 27, 2020
4.983
5.045
4.705
5.010
68,737
-0.04(-0.89%)
Nov 25, 2020
4.893
5.153
4.839
5.054
82,909
+0.09(+1.81%)
Nov 24, 2020
4.660
5.216
4.660
4.965
175,648
+0.49(+11.02%)
Nov 23, 2020
4.203
4.561
4.185
4.472
186,890
+0.36(+8.71%)
Nov 20, 2020
3.988
4.337
3.944
4.113
145,510
+0.15(+3.85%)
Nov 19, 2020
3.827
3.970
3.764
3.961
82,823
+0.10(+2.55%)
Nov 18, 2020
3.638
3.880
3.638
3.862
79,256
+0.18(+4.87%)
Nov 17, 2020
3.620
3.719
3.485
3.683
28,494
-0.01(-0.24%)
Nov 16, 2020
3.638
3.719
3.594
3.692
62,477
+0.07(+1.98%)
Nov 13, 2020
3.540
3.674
3.447
3.620
57,913
+0.08(+2.28%)
Nov 12, 2020
3.468
3.567
3.405
3.540
80,536
-0.04(-1.25%)
Nov 11, 2020
3.567
3.710
3.334
3.585
146,824
-0.05(-1.48%)
Nov 10, 2020
3.092
3.746
3.092
3.638
188,513
+0.48(+15.34%)
Nov 09, 2020
2.832
3.226
2.751
3.154
127,729
+0.35(+12.46%)
Nov 06, 2020
2.724
2.859
2.715
2.805
123,973
+0.13(+4.68%)
Nov 05, 2020
2.644
2.751
2.611
2.680
122,400
-0.01(-0.33%)
Nov 04, 2020
2.590
2.715
2.464
2.688
117,499
+0.12(+4.53%)
Nov 03, 2020
2.464
2.635
2.348
2.572
185,525
+0.18(+7.49%)
Nov 02, 2020
2.420
2.464
2.285
2.393
187,383
+0.04(+1.52%)
Oct 30, 2020
2.209
2.438
2.209
2.357
49,768
+0.10(+4.36%)
Oct 29, 2020
2.070
2.285
2.070
2.258
50,651
+0.18(+8.62%)
Oct 28, 2020
2.115
2.124
2.070
2.079
27,165
-0.05(-2.52%)
Oct 27, 2020
2.370
2.370
2.115
2.133
21,194
-0.04(-2.06%)
Oct 26, 2020
2.214
2.245
2.151
2.178
13,533
-0.11(-4.71%)
Oct 23, 2020
2.299
2.299
2.258
2.285
7,253
+0.03(+1.19%)
Oct 22, 2020
2.178
2.321
2.178
2.258
53,589
+0.06(+2.86%)
Oct 21, 2020
2.420
2.464
2.160
2.196
130,305
-0.13(-5.77%)
Oct 20, 2020
2.178
2.375
2.142
2.330
67,490
+0.18(+8.33%)
Oct 19, 2020
2.178
2.213
2.133
2.151
20,245
-0.06(-2.83%)
Oct 16, 2020
2.222
2.240
2.178
2.214
39,501
-0.01(-0.40%)
Oct 15, 2020
2.240
2.240
2.205
2.222
15,162
-0.04(-1.59%)
Oct 14, 2020
2.249
2.312
2.249
2.258
15,807
+0.00(+0.00%)
Oct 13, 2020
2.339
2.379
2.249
2.258
66,220
-0.08(-3.45%)
Oct 12, 2020
2.348
2.375
2.303
2.339
28,873
-0.02(-0.76%)
Oct 09, 2020
2.330
2.375
2.283
2.357
28,789
-0.03(-1.13%)
Oct 08, 2020
2.285
2.384
2.264
2.384
46,920
+0.11(+4.72%)
Oct 07, 2020
2.258
2.312
2.249
2.276
34,067
-0.01(-0.39%)
Oct 06, 2020
2.321
2.348
2.258
2.285
17,693
-0.04(-1.54%)
Oct 05, 2020
2.115
2.402
2.115
2.321
55,447
+0.03(+1.17%)
Oct 02, 2020
2.258
2.294
2.115
2.294
116,274
-0.04(-1.92%)
Oct 01, 2020
2.249
2.366
2.240
2.339
55,505
+0.10(+4.40%)
Sep 30, 2020
2.272
2.285
2.160
2.240
46,418
-0.02(-0.79%)
Sep 29, 2020
2.231
2.312
2.196
2.258
22,048
+0.03(+1.21%)
Sep 28, 2020
2.258
2.294
2.231
2.231
19,527
-0.03(-1.19%)
Sep 25, 2020
2.187
2.321
2.187
2.258
14,283
+0.03(+1.21%)
Sep 24, 2020
2.339
2.339
2.187
2.231
33,599
-0.07(-3.11%)
Sep 23, 2020
2.375
2.420
2.294
2.303
25,228
-0.04(-1.91%)
Sep 22, 2020
2.258
2.393
2.258
2.348
35,569
+0.09(+3.97%)
Sep 21, 2020
2.393
2.469
2.207
2.258
65,794
-0.15(-6.32%)
Sep 18, 2020
2.429
2.509
2.357
2.411
63,493
-0.04(-1.47%)
Sep 17, 2020
2.420
2.635
2.353
2.447
136,890
-0.05(-2.15%)
Sep 16, 2020
2.402
2.751
2.330
2.500
238,551
+0.10(+4.10%)
Sep 15, 2020
2.384
2.411
2.375
2.402
78,626
+0.03(+1.13%)
Sep 14, 2020
2.411
2.447
2.330
2.375
79,852
-0.05(-2.21%)
Sep 11, 2020
2.447
2.509
2.384
2.429
40,394
-0.08(-3.21%)
Sep 10, 2020
2.563
2.563
2.384
2.509
90,130
-0.03(-1.06%)
Sep 09, 2020
2.375
2.545
2.375
2.536
64,380
+0.11(+4.43%)
Sep 08, 2020
2.581
2.608
2.402
2.429
49,438
-0.22(-8.14%)
Sep 04, 2020
2.671
2.671
2.554
2.644
44,635
-0.03(-1.01%)
Sep 03, 2020
2.545
2.671
2.518
2.671
55,727
-0.01(-0.33%)
Sep 02, 2020
2.464
2.680
2.438
2.680
195,734
+0.20(+7.94%)
Sep 01, 2020
2.411
2.500
2.411
2.482
61,770
+0.05(+2.21%)
Aug 31, 2020
2.590
2.680
2.384
2.429
98,614
-0.16(-6.23%)
Aug 28, 2020
2.339
2.769
2.339
2.590
228,196
+0.28(+12.02%)
Aug 27, 2020
2.402
2.447
2.258
2.312
61,295
-0.10(-4.09%)
Aug 26, 2020
2.473
2.473
2.375
2.411
44,484
-0.06(-2.54%)
Aug 25, 2020
2.491
2.545
2.473
2.473
44,423
-0.01(-0.36%)
Aug 24, 2020
2.626
2.671
2.321
2.482
163,752
-0.14(-5.46%)
Aug 21, 2020
2.653
2.706
2.581
2.626
58,025
-0.06(-2.33%)
Aug 20, 2020
2.814
2.814
2.473
2.688
232,766
-0.15(-5.36%)
Aug 19, 2020
2.948
2.948
2.805
2.841
26,341
-0.11(-3.65%)
Aug 18, 2020
2.984
3.003
2.930
2.948
33,210
-0.06(-2.08%)
Aug 17, 2020
3.029
3.038
2.957
3.011
39,838
-0.03(-0.88%)
Aug 14, 2020
2.957
3.056
2.957
3.038
41,398
+0.04(+1.19%)
Aug 13, 2020
3.002
3.077
2.953
3.002
38,676
+0.01(+0.30%)
Aug 12, 2020
2.939
3.172
2.765
2.993
78,058
+0.09(+3.09%)
Aug 11, 2020
2.886
3.047
2.877
2.904
120,253
+0.04(+1.25%)
Aug 10, 2020
2.814
2.868
2.756
2.868
39,268
+0.05(+1.91%)
Aug 07, 2020
2.787
2.850
2.688
2.814
42,626
+0.03(+0.96%)
Aug 06, 2020
2.814
2.961
2.760
2.787
130,990
-0.04(-1.27%)
Aug 05, 2020
2.778
2.850
2.706
2.823
102,861
+0.02(+0.64%)
Aug 04, 2020
2.886
2.975
2.778
2.805
101,995
-0.14(-4.86%)
Aug 03, 2020
2.948
2.993
2.877
2.948
57,901
+0.00(+0.00%)
Jul 31, 2020
2.832
2.975
2.796
2.948
55,905
+0.11(+3.79%)
Jul 30, 2020
2.868
2.911
2.814
2.841
66,430
-0.09(-3.06%)
Jul 29, 2020
2.966
3.002
2.868
2.930
70,036
-0.04(-1.21%)
Jul 28, 2020
2.993
3.002
2.930
2.966
63,492
-0.04(-1.19%)
Jul 27, 2020
2.850
3.002
2.778
3.002
103,754
+0.19(+6.69%)
Jul 24, 2020
2.832
2.904
2.787
2.814
19,639
-0.02(-0.63%)
Jul 23, 2020
2.787
2.904
2.760
2.832
38,161
+0.01(+0.32%)
Jul 22, 2020
2.724
2.868
2.724
2.823
45,587
+0.04(+1.61%)
Jul 21, 2020
2.760
2.814
2.697
2.778
67,553
-0.02(-0.64%)
Jul 20, 2020
2.868
2.886
2.744
2.796
104,047
-0.09(-3.11%)
Jul 17, 2020
2.823
2.939
2.805
2.886
85,922
+0.09(+3.21%)
Jul 16, 2020
2.724
2.814
2.688
2.796
91,740
+0.05(+1.96%)
Jul 15, 2020
2.706
2.742
2.563
2.742
111,994
+0.13(+4.79%)
Jul 14, 2020
2.554
2.662
2.464
2.617
126,561
+0.05(+2.10%)
Jul 13, 2020
2.509
2.603
2.393
2.563
103,689
+0.10(+4.00%)
Jul 10, 2020
2.361
2.491
2.361
2.464
56,463
+0.05(+2.23%)
Jul 09, 2020
2.411
2.438
2.312
2.411
32,218
+0.04(+1.89%)
Jul 08, 2020
2.420
2.425
2.312
2.366
59,193
-0.07(-2.94%)
Jul 07, 2020
2.554
2.554
2.393
2.438
65,063
-0.12(-4.56%)
Jul 06, 2020
2.491
2.635
2.480
2.554
152,449
+0.11(+4.40%)
Jul 02, 2020
2.393
2.554
2.385
2.447
144,617
+0.10(+4.20%)
Jul 01, 2020
2.402
2.411
2.276
2.348
79,703
-0.03(-1.13%)
Jun 30, 2020
2.518
2.536
2.357
2.375
186,829
-0.17(-6.69%)
Jun 29, 2020
2.429
2.626
2.258
2.545
293,622
+0.24(+10.51%)
Jun 26, 2020
2.070
2.402
2.070
2.303
2,605,011
+0.19(+9.13%)
Jun 25, 2020
2.061
2.124
2.016
2.110
307,276
+0.04(+1.95%)
Jun 24, 2020
2.312
2.312
2.070
2.070
286,854
-0.26(-11.15%)
Jun 23, 2020
2.438
2.572
2.214
2.330
533,387
+0.07(+3.17%)
Jun 22, 2020
1.909
2.285
1.909
2.258
392,722
+0.30(+15.07%)
Jun 19, 2020
2.142
2.160
1.945
1.963
415,886
-0.21(-9.50%)
Jun 18, 2020
2.151
2.222
2.097
2.169
193,144
+0.00(+0.00%)
Jun 17, 2020
2.420
2.469
2.151
2.169
248,186
-0.25(-10.37%)
Jun 16, 2020
2.572
2.626
2.357
2.420
252,924
-0.02(-0.74%)
Jun 15, 2020
2.402
2.545
2.245
2.438
248,700
-0.08(-3.20%)
Jun 12, 2020
2.662
2.662
2.424
2.518
226,745
+0.14(+6.04%)
Jun 11, 2020
2.805
2.805
2.361
2.375
299,513
-0.55(-18.71%)
Jun 10, 2020
3.020
3.136
2.814
2.921
270,802
-0.13(-4.40%)
Jun 09, 2020
3.110
3.181
2.823
3.056
216,422
-0.16(-5.01%)
Jun 08, 2020
3.253
3.475
2.841
3.217
396,488
-0.01(-0.28%)
Jun 05, 2020
2.688
3.441
2.644
3.226
527,362
+0.64(+24.57%)
Jun 04, 2020
2.196
2.706
2.187
2.590
448,022
+0.39(+17.96%)
Jun 03, 2020
2.052
2.222
2.052
2.196
215,511
+0.16(+7.93%)
Jun 02, 2020
2.106
2.178
2.025
2.034
191,609
-0.04(-1.73%)
Jun 01, 2020
2.142
2.161
2.061
2.070
149,872
-0.02(-0.86%)
May 29, 2020
2.214
2.231
2.025
2.088
136,359
-0.13(-6.05%)
May 28, 2020
2.375
2.420
2.178
2.222
184,581
-0.10(-4.25%)
May 27, 2020
2.375
2.420
2.240
2.321
188,931
+0.02(+0.78%)
May 26, 2020
2.124
2.330
2.124
2.303
222,571
+0.26(+12.72%)
May 22, 2020
2.079
2.079
1.954
2.043
67,622
-0.04(-1.72%)
May 21, 2020
2.016
2.128
2.016
2.079
123,621
+0.04(+1.75%)
May 20, 2020
1.900
2.097
1.882
2.043
223,312
+0.17(+9.09%)
May 19, 2020
1.936
1.954
1.855
1.873
99,827
-0.08(-4.13%)
May 18, 2020
1.873
2.016
1.846
1.954
273,167
+0.13(+7.39%)
May 15, 2020
1.748
1.828
1.703
1.819
275,063
+0.06(+3.57%)
May 14, 2020
1.756
1.972
1.613
1.756
445,289
-0.04(-2.49%)
May 13, 2020
1.837
1.837
1.703
1.801
280,355
-0.05(-2.90%)
May 12, 2020
1.936
1.936
1.801
1.855
212,681
-0.04(-1.90%)
May 11, 2020
1.954
2.035
1.882
1.891
179,824
-0.08(-4.09%)
May 08, 2020
1.945
2.007
1.837
1.972
241,140
+0.10(+5.26%)
May 07, 2020
1.864
2.034
1.801
1.873
285,031
+0.09(+4.76%)
May 06, 2020
1.954
1.980
1.774
1.788
298,869
-0.08(-4.09%)
May 05, 2020
1.989
2.052
1.797
1.864
339,894
-0.10(-5.02%)
May 04, 2020
2.106
2.106
1.891
1.963
180,131
-0.10(-4.78%)
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.