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
Broadway Fin Cp
(NQ:
BYFC
)
5.120
+0.020 (+0.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
2.110
2.160
2.076
2.100
59,500
-0.02(-0.94%)
Apr 29, 2021
2.150
2.170
2.120
2.120
76,815
-0.01(-0.47%)
Apr 28, 2021
2.220
2.240
2.130
2.130
280,589
-0.07(-3.18%)
Apr 27, 2021
2.110
2.250
2.080
2.200
504,119
+0.13(+6.28%)
Apr 26, 2021
2.090
2.130
2.010
2.070
236,958
+0.00(+0.00%)
Apr 23, 2021
2.000
2.110
2.000
2.070
302,900
+0.06(+2.99%)
Apr 22, 2021
2.010
2.080
1.990
2.010
87,862
-0.03(-1.47%)
Apr 21, 2021
2.000
2.050
1.980
2.040
166,497
-0.02(-0.97%)
Apr 20, 2021
2.000
2.100
1.980
2.060
426,626
+0.06(+3.00%)
Apr 19, 2021
2.070
2.080
1.990
2.000
145,306
-0.05(-2.44%)
Apr 16, 2021
2.050
2.080
2.000
2.050
164,600
+0.00(+0.00%)
Apr 15, 2021
2.090
2.090
2.020
2.050
141,588
+0.01(+0.49%)
Apr 14, 2021
2.140
2.140
1.990
2.040
628,475
-0.14(-6.42%)
Apr 13, 2021
2.180
2.230
2.110
2.180
511,106
-0.03(-1.36%)
Apr 12, 2021
2.310
2.310
2.180
2.210
134,098
-0.06(-2.64%)
Apr 09, 2021
2.240
2.290
2.190
2.270
292,100
+0.03(+1.34%)
Apr 08, 2021
2.300
2.300
2.200
2.240
144,891
-0.06(-2.61%)
Apr 07, 2021
2.270
2.350
2.250
2.300
269,921
+0.00(+0.00%)
Apr 06, 2021
2.340
2.360
2.270
2.300
235,322
-0.05(-2.13%)
Apr 05, 2021
2.330
2.370
2.260
2.350
342,222
+0.03(+1.29%)
Apr 01, 2021
2.520
2.520
2.310
2.320
1,279,300
-0.17(-6.83%)
Mar 31, 2021
2.480
2.550
2.430
2.490
937,253
+0.01(+0.40%)
Mar 30, 2021
2.410
2.530
2.350
2.480
430,185
+0.07(+2.90%)
Mar 29, 2021
2.530
2.550
2.370
2.410
169,309
-0.08(-3.21%)
Mar 26, 2021
2.450
2.530
2.430
2.490
260,300
+0.01(+0.40%)
Mar 25, 2021
2.240
2.500
2.230
2.480
262,032
+0.11(+4.64%)
Mar 24, 2021
2.450
2.530
2.340
2.370
309,913
-0.07(-2.87%)
Mar 23, 2021
2.370
2.490
2.350
2.440
343,529
+0.00(+0.00%)
Mar 22, 2021
2.540
2.770
2.440
2.440
1,258,434
-0.15(-5.79%)
Mar 19, 2021
2.500
2.670
2.380
2.590
820,400
-0.03(-1.15%)
Mar 18, 2021
2.870
2.970
2.590
2.620
2,688,347
-0.68(-20.61%)
Mar 17, 2021
3.090
3.350
3.030
3.300
4,121,631
+0.18(+5.77%)
Mar 16, 2021
3.000
3.400
2.800
3.120
2,973,689
+0.15(+5.05%)
Mar 15, 2021
3.000
3.000
2.870
2.970
325,889
-0.04(-1.33%)
Mar 12, 2021
2.830
3.020
2.770
3.010
540,100
+0.12(+4.15%)
Mar 11, 2021
2.740
2.900
2.610
2.890
1,023,418
+0.23(+8.65%)
Mar 10, 2021
2.520
2.670
2.450
2.660
679,400
+0.11(+4.31%)
Mar 09, 2021
2.420
2.700
2.370
2.550
3,323,672
+0.13(+5.37%)
Mar 08, 2021
2.220
2.420
2.170
2.420
648,028
+0.22(+10.00%)
Mar 05, 2021
2.140
2.270
2.090
2.200
673,500
+0.06(+2.80%)
Mar 04, 2021
2.060
2.170
1.960
2.140
1,189,281
+0.05(+2.39%)
Mar 03, 2021
2.070
2.190
2.030
2.090
1,521,889
+0.04(+1.95%)
Mar 02, 2021
1.990
2.280
1.960
2.050
4,654,220
+0.04(+1.99%)
Mar 01, 2021
2.030
2.050
1.980
2.010
272,856
+0.04(+2.03%)
Feb 26, 2021
2.050
2.100
1.920
1.970
775,900
-0.06(-2.96%)
Feb 25, 2021
2.160
2.160
2.000
2.030
808,326
-0.11(-5.14%)
Feb 24, 2021
2.140
2.220
2.120
2.140
758,326
-0.04(-1.83%)
Feb 23, 2021
2.200
2.550
2.010
2.180
5,128,437
-0.21(-8.79%)
Feb 22, 2021
2.300
2.540
2.300
2.390
2,336,444
+0.09(+3.91%)
Feb 19, 2021
2.330
2.360
2.270
2.300
706,100
-0.02(-0.86%)
Feb 18, 2021
2.220
2.390
2.210
2.320
1,348,347
+0.09(+4.04%)
Feb 17, 2021
2.350
2.350
2.180
2.230
447,018
-0.08(-3.46%)
Feb 16, 2021
2.250
2.350
2.220
2.310
703,029
+0.09(+4.05%)
Feb 12, 2021
2.320
2.320
2.190
2.220
546,700
-0.06(-2.63%)
Feb 11, 2021
2.420
2.540
2.220
2.280
1,310,007
-0.08(-3.39%)
Feb 10, 2021
2.230
2.680
2.130
2.360
3,899,272
+0.14(+6.31%)
Feb 09, 2021
2.230
2.280
2.170
2.220
890,004
-0.06(-2.63%)
Feb 08, 2021
2.200
2.430
2.180
2.280
1,971,782
+0.07(+3.17%)
Feb 05, 2021
2.200
2.400
2.120
2.210
3,659,500
+0.08(+3.76%)
Feb 04, 2021
2.180
2.210
2.110
2.130
448,707
-0.04(-1.84%)
Feb 03, 2021
2.100
2.240
2.080
2.170
586,387
+0.06(+2.84%)
Feb 02, 2021
2.160
2.180
2.080
2.110
312,830
-0.01(-0.47%)
Feb 01, 2021
2.090
2.120
2.030
2.120
545,278
+0.09(+4.43%)
Jan 29, 2021
2.100
2.240
2.020
2.030
1,253,400
-0.06(-2.87%)
Jan 28, 2021
2.100
2.190
2.060
2.090
1,195,601
-0.11(-5.00%)
Jan 27, 2021
2.280
2.400
2.150
2.200
3,468,993
-0.05(-2.22%)
Jan 26, 2021
2.250
2.740
2.130
2.250
16,218,675
+0.16(+7.66%)
Jan 25, 2021
2.160
2.190
1.960
2.090
433,308
-0.07(-3.24%)
Jan 22, 2021
2.130
2.190
2.080
2.160
190,100
+0.01(+0.47%)
Jan 21, 2021
2.200
2.200
2.110
2.150
301,317
-0.07(-3.15%)
Jan 20, 2021
2.260
2.310
2.140
2.220
459,451
-0.04(-1.77%)
Jan 19, 2021
2.080
2.350
2.070
2.260
1,941,051
+0.17(+8.13%)
Jan 15, 2021
2.140
2.200
2.080
2.090
633,600
-0.12(-5.43%)
Jan 14, 2021
2.120
2.330
2.080
2.210
1,623,349
+0.13(+6.25%)
Jan 13, 2021
2.020
2.080
2.010
2.080
212,741
+0.07(+3.48%)
Jan 12, 2021
2.050
2.080
2.000
2.010
289,148
+0.02(+1.01%)
Jan 11, 2021
2.000
2.130
1.960
1.990
628,160
-0.06(-2.93%)
Jan 08, 2021
1.920
2.180
1.870
2.050
1,824,400
+0.13(+6.77%)
Jan 07, 2021
2.000
2.010
1.900
1.920
1,001,026
-0.22(-10.28%)
Jan 06, 2021
1.910
2.230
1.880
2.140
2,979,859
+0.11(+5.42%)
Jan 05, 2021
2.220
2.450
1.880
2.030
8,388,205
+0.11(+5.73%)
Jan 04, 2021
1.850
1.940
1.850
1.920
222,680
+0.07(+3.78%)
Dec 31, 2020
1.850
1.850
1.850
241,026
+0.01(+0.54%)
Dec 30, 2020
1.830
1.900
1.821
1.840
241,026
+0.02(+1.10%)
Dec 29, 2020
1.880
1.930
1.810
1.820
165,601
-0.07(-3.70%)
Dec 28, 2020
1.830
1.910
1.820
1.890
428,978
+0.06(+3.28%)
Dec 24, 2020
1.900
1.906
1.800
1.830
182,600
-0.08(-4.19%)
Dec 23, 2020
1.830
1.970
1.830
1.910
333,039
+0.07(+3.80%)
Dec 22, 2020
1.800
1.860
1.770
1.840
323,913
+0.05(+2.79%)
Dec 21, 2020
1.700
1.820
1.700
1.790
309,966
+0.08(+4.68%)
Dec 18, 2020
1.780
1.780
1.710
1.710
241,000
-0.03(-1.72%)
Dec 17, 2020
1.680
1.760
1.680
1.740
249,200
+0.04(+2.35%)
Dec 16, 2020
1.700
1.730
1.690
1.700
101,035
-0.01(-0.58%)
Dec 15, 2020
1.710
1.830
1.680
1.710
564,270
+0.01(+0.59%)
Dec 14, 2020
1.700
1.725
1.680
1.700
157,141
+0.00(+0.00%)
Dec 11, 2020
1.730
1.760
1.670
1.700
412,800
-0.05(-2.86%)
Dec 10, 2020
1.770
1.780
1.730
1.750
119,365
-0.03(-1.69%)
Dec 09, 2020
1.750
1.810
1.730
1.780
403,451
+0.01(+0.56%)
Dec 08, 2020
1.770
1.800
1.750
1.770
149,696
-0.02(-1.12%)
Dec 07, 2020
1.780
1.840
1.740
1.790
226,246
-0.01(-0.56%)
Dec 04, 2020
1.730
1.820
1.710
1.800
371,700
+0.06(+3.45%)
Dec 03, 2020
1.750
1.750
1.700
1.740
152,587
+0.00(+0.00%)
Dec 02, 2020
1.690
1.800
1.670
1.740
647,725
+0.03(+1.75%)
Dec 01, 2020
1.720
1.750
1.690
1.710
259,118
-0.01(-0.58%)
Nov 30, 2020
1.730
1.750
1.670
1.720
279,033
-0.04(-2.27%)
Nov 27, 2020
1.880
1.880
1.730
1.760
387,700
-0.12(-6.38%)
Nov 25, 2020
1.800
2.020
1.720
1.880
2,222,300
+0.13(+7.43%)
Nov 24, 2020
1.680
1.780
1.650
1.750
991,137
+0.07(+4.17%)
Nov 23, 2020
1.650
1.710
1.600
1.680
810,354
+0.04(+2.44%)
Nov 20, 2020
1.630
1.660
1.590
1.640
311,200
+0.00(+0.00%)
Nov 19, 2020
1.660
1.670
1.630
1.640
114,748
-0.02(-1.20%)
Nov 18, 2020
1.650
1.690
1.650
1.660
216,739
+0.00(+0.00%)
Nov 17, 2020
1.670
1.690
1.630
1.660
558,729
-0.01(-0.60%)
Nov 16, 2020
1.660
1.710
1.660
1.670
178,816
+0.01(+0.60%)
Nov 13, 2020
1.690
1.710
1.640
1.660
237,500
-0.03(-1.78%)
Nov 12, 2020
1.680
1.750
1.670
1.690
244,680
-0.05(-2.87%)
Nov 11, 2020
1.700
1.750
1.640
1.740
239,272
+0.04(+2.35%)
Nov 10, 2020
1.710
1.760
1.700
1.700
212,179
-0.07(-3.95%)
Nov 09, 2020
1.730
1.790
1.670
1.770
859,499
+0.12(+7.27%)
Nov 06, 2020
1.650
1.710
1.642
1.650
580,600
+0.03(+1.85%)
Nov 05, 2020
1.650
1.660
1.610
1.620
231,739
+0.00(+0.00%)
Nov 04, 2020
1.680
1.680
1.600
1.620
223,257
-0.05(-2.99%)
Nov 03, 2020
1.650
1.730
1.620
1.670
543,163
+0.04(+2.45%)
Nov 02, 2020
1.620
1.650
1.600
1.630
181,073
+0.02(+1.24%)
Oct 30, 2020
1.650
1.665
1.600
1.610
289,700
-0.03(-1.83%)
Oct 29, 2020
1.690
1.700
1.570
1.640
704,087
-0.05(-2.96%)
Oct 28, 2020
1.730
1.730
1.660
1.690
298,100
-0.06(-3.43%)
Oct 27, 2020
1.770
1.790
1.700
1.750
483,691
-0.03(-1.69%)
Oct 26, 2020
1.890
1.920
1.760
1.780
355,467
-0.16(-8.25%)
Oct 23, 2020
1.820
1.960
1.810
1.940
1,312,100
+0.06(+3.19%)
Oct 22, 2020
1.780
1.900
1.770
1.880
1,616,242
+0.10(+5.62%)
Oct 21, 2020
1.790
1.870
1.740
1.780
668,638
+0.05(+2.89%)
Oct 20, 2020
1.740
1.820
1.720
1.730
704,491
-0.01(-0.57%)
Oct 19, 2020
1.750
1.770
1.710
1.740
303,932
-0.02(-1.14%)
Oct 16, 2020
1.750
1.820
1.720
1.760
366,000
+0.02(+1.15%)
Oct 15, 2020
1.730
1.770
1.720
1.740
167,143
+0.01(+0.58%)
Oct 14, 2020
1.740
1.800
1.730
1.730
247,944
-0.01(-0.57%)
Oct 13, 2020
1.750
1.820
1.720
1.740
437,993
-0.04(-2.25%)
Oct 12, 2020
1.880
1.880
1.740
1.780
676,954
-0.11(-5.82%)
Oct 09, 2020
1.810
1.980
1.800
1.890
1,918,400
+0.01(+0.53%)
Oct 08, 2020
1.920
2.100
1.780
1.880
5,248,434
+0.07(+3.87%)
Oct 07, 2020
1.700
1.880
1.700
1.810
1,728,028
+0.14(+8.38%)
Oct 06, 2020
1.700
1.840
1.660
1.670
649,569
-0.02(-1.18%)
Oct 05, 2020
1.680
1.730
1.660
1.690
319,287
+0.01(+0.60%)
Oct 02, 2020
1.650
1.770
1.650
1.680
490,600
-0.03(-1.75%)
Oct 01, 2020
1.660
1.710
1.650
1.710
343,673
+0.03(+1.79%)
Sep 30, 2020
1.680
1.730
1.650
1.680
827,177
-0.15(-8.20%)
Sep 29, 2020
1.730
1.970
1.660
1.830
3,367,512
+0.02(+1.10%)
Sep 28, 2020
1.730
2.330
1.600
1.810
12,149,217
-0.27(-12.98%)
Sep 25, 2020
1.430
2.170
1.410
2.080
8,275,000
+0.64(+44.44%)
Sep 24, 2020
1.460
1.460
1.430
1.440
178,429
-0.03(-2.04%)
Sep 23, 2020
1.510
1.510
1.460
1.470
327,047
-0.03(-2.00%)
Sep 22, 2020
1.520
1.520
1.490
1.500
82,269
-0.01(-0.66%)
Sep 21, 2020
1.470
1.520
1.470
1.510
164,729
+0.04(+2.72%)
Sep 18, 2020
1.530
1.530
1.470
1.470
233,700
-0.06(-3.92%)
Sep 17, 2020
1.520
1.540
1.510
1.530
151,799
-0.02(-1.29%)
Sep 16, 2020
1.520
1.560
1.500
1.550
324,586
+0.04(+2.65%)
Sep 15, 2020
1.560
1.580
1.510
1.510
283,642
-0.04(-2.58%)
Sep 14, 2020
1.540
1.560
1.480
1.550
278,679
+0.03(+1.97%)
Sep 11, 2020
1.520
1.560
1.480
1.520
282,500
+0.00(+0.00%)
Sep 10, 2020
1.630
1.690
1.500
1.520
1,200,826
-0.10(-6.17%)
Sep 09, 2020
1.640
1.780
1.560
1.620
1,579,975
+0.03(+1.89%)
Sep 08, 2020
1.640
1.660
1.550
1.590
304,410
-0.05(-3.05%)
Sep 04, 2020
1.680
1.690
1.550
1.640
301,000
-0.02(-1.20%)
Sep 03, 2020
1.730
1.730
1.620
1.660
260,828
-0.08(-4.60%)
Sep 02, 2020
1.700
1.780
1.600
1.740
1,042,362
+0.02(+1.16%)
Sep 01, 2020
1.860
1.860
1.670
1.720
528,080
-0.14(-7.53%)
Aug 31, 2020
1.920
1.970
1.820
1.860
1,007,068
+0.04(+2.20%)
Aug 28, 2020
1.810
1.950
1.790
1.820
1,544,300
+0.03(+1.68%)
Aug 27, 2020
1.840
1.860
1.630
1.790
1,072,420
+0.02(+1.13%)
Aug 26, 2020
1.580
1.990
1.580
1.770
4,826,457
+0.21(+13.46%)
Aug 25, 2020
1.580
1.590
1.500
1.560
1,135,194
+0.06(+4.00%)
Aug 24, 2020
1.500
1.520
1.480
1.500
260,728
-0.02(-1.32%)
Aug 21, 2020
1.590
1.590
1.500
1.520
280,000
-0.02(-1.30%)
Aug 20, 2020
1.600
1.620
1.540
1.540
403,928
-0.08(-4.94%)
Aug 19, 2020
1.630
1.740
1.600
1.620
1,300,268
-0.01(-0.61%)
Aug 18, 2020
1.680
1.730
1.630
1.630
442,425
-0.05(-2.98%)
Aug 17, 2020
1.750
1.750
1.630
1.680
447,757
-0.07(-4.00%)
Aug 14, 2020
1.790
1.790
1.740
1.750
345,500
-0.05(-2.78%)
Aug 13, 2020
1.800
1.810
1.750
1.800
387,394
-0.02(-1.10%)
Aug 12, 2020
1.940
1.940
1.770
1.820
925,743
+0.01(+0.55%)
Aug 11, 2020
1.920
1.950
1.810
1.810
1,543,837
-0.14(-7.18%)
Aug 10, 2020
1.860
1.990
1.860
1.950
1,151,518
+0.09(+4.84%)
Aug 07, 2020
1.860
2.090
1.830
1.860
2,015,200
+0.01(+0.54%)
Aug 06, 2020
1.870
1.910
1.840
1.850
491,285
-0.07(-3.65%)
Aug 05, 2020
1.850
2.060
1.810
1.920
1,571,313
+0.05(+2.67%)
Aug 04, 2020
1.980
2.050
1.830
1.870
5,119,889
+0.03(+1.63%)
Aug 03, 2020
1.700
1.880
1.660
1.840
1,543,977
+0.14(+8.24%)
Jul 31, 2020
1.780
1.880
1.660
1.700
1,268,600
-0.08(-4.49%)
Jul 30, 2020
1.780
1.790
1.750
1.780
437,912
+0.03(+1.71%)
Jul 29, 2020
1.810
1.840
1.750
1.750
845,220
-0.09(-4.89%)
Jul 28, 2020
1.830
1.900
1.800
1.840
1,095,410
-0.03(-1.60%)
Jul 27, 2020
1.890
1.900
1.820
1.870
553,813
-0.04(-2.09%)
Jul 24, 2020
1.960
1.980
1.880
1.910
644,400
-0.06(-3.05%)
Jul 23, 2020
2.050
2.090
1.950
1.970
931,056
-0.11(-5.29%)
Jul 22, 2020
2.080
2.240
2.000
2.080
2,227,845
+0.01(+0.48%)
Jul 21, 2020
1.990
2.170
1.950
2.070
1,386,886
+0.05(+2.48%)
Jul 20, 2020
2.000
2.080
1.920
2.020
933,277
-0.05(-2.42%)
Jul 17, 2020
1.990
2.085
1.920
2.070
2,423,000
+0.05(+2.48%)
Jul 16, 2020
1.970
2.100
1.950
2.020
931,323
-0.01(-0.49%)
Jul 15, 2020
2.070
2.250
1.960
2.030
1,243,672
-0.01(-0.49%)
Jul 14, 2020
1.950
2.080
1.860
2.040
1,257,639
+0.04(+2.00%)
Jul 13, 2020
2.160
2.180
1.980
2.000
1,845,770
-0.19(-8.68%)
Jul 10, 2020
2.070
2.450
2.060
2.190
3,112,900
+0.06(+2.82%)
Jul 09, 2020
2.290
2.300
2.100
2.130
1,934,021
-0.27(-11.25%)
Jul 08, 2020
2.280
2.500
2.220
2.400
2,867,579
+0.04(+1.69%)
Jul 07, 2020
2.670
2.750
2.300
2.360
8,585,374
-0.96(-28.92%)
Jul 06, 2020
3.650
4.050
2.710
3.320
24,910,684
+0.21(+6.75%)
Jul 02, 2020
2.540
3.260
2.410
3.110
21,992,100
+0.85(+37.61%)
Jul 01, 2020
2.070
2.380
1.940
2.260
4,572,236
+0.15(+7.11%)
Jun 30, 2020
3.160
3.160
1.970
2.110
37,610,104
+0.38(+21.97%)
Jun 29, 2020
1.750
1.900
1.650
1.730
1,444,474
-0.19(-9.90%)
Jun 26, 2020
2.100
2.100
1.800
1.920
2,615,800
-0.38(-16.52%)
Jun 25, 2020
2.400
2.420
2.150
2.300
4,231,565
+0.21(+10.05%)
Jun 24, 2020
2.410
2.500
2.010
2.090
6,828,327
-0.47(-18.36%)
Jun 23, 2020
2.750
2.830
2.440
2.560
5,968,431
-0.41(-13.80%)
Jun 22, 2020
4.450
4.450
2.630
2.970
41,818,700
-0.34(-10.27%)
Jun 19, 2020
3.760
7.230
3.140
3.310
171,829,504
+1.61(+94.71%)
Jun 18, 2020
1.860
1.970
1.300
1.700
6,379,624
+0.01(+0.59%)
Jun 17, 2020
2.140
2.320
1.520
1.690
6,580,373
+0.26(+18.18%)
Jun 16, 2020
1.340
1.470
1.230
1.430
59,723
+0.13(+10.00%)
Jun 15, 2020
1.270
1.310
1.230
1.300
9,597
-0.02(-1.52%)
Jun 12, 2020
1.370
1.370
1.210
1.320
29,700
-0.01(-0.75%)
Jun 11, 2020
1.360
1.660
1.090
1.330
431,327
-0.05(-3.62%)
Jun 10, 2020
1.390
1.420
1.340
1.380
10,315
-0.02(-1.43%)
Jun 09, 2020
1.410
1.410
1.330
1.400
11,731
+0.00(+0.36%)
Jun 08, 2020
1.400
1.410
1.350
1.395
17,543
-0.00(-0.36%)
Jun 05, 2020
1.410
1.410
1.330
1.400
8,000
-0.01(-0.71%)
Jun 04, 2020
1.330
1.410
1.320
1.410
6,155
+0.01(+0.71%)
Jun 03, 2020
1.370
1.400
1.300
1.400
16,843
+0.00(+0.00%)
Jun 02, 2020
1.420
1.420
1.310
1.400
2,544
+0.00(+0.00%)
Jun 01, 2020
1.354
1.430
1.354
1.400
2,501
-0.04(-2.78%)
May 29, 2020
1.380
1.440
1.300
1.440
7,100
+0.12(+9.09%)
May 28, 2020
1.400
1.450
1.320
1.320
5,928
-0.12(-8.33%)
May 27, 2020
1.380
1.450
1.380
1.440
1,684
+0.12(+9.09%)
May 26, 2020
1.400
1.462
1.300
1.320
23,281
-0.15(-10.20%)
May 22, 2020
1.540
1.540
1.290
1.470
14,700
+0.11(+8.09%)
May 21, 2020
1.350
1.480
1.350
1.360
25,820
-0.04(-2.86%)
May 20, 2020
1.350
1.410
1.350
1.400
2,887
+0.00(+0.00%)
May 19, 2020
1.380
1.400
1.360
1.400
1,164
-0.01(-0.71%)
May 18, 2020
1.350
1.410
1.315
1.410
8,003
+0.04(+2.92%)
May 15, 2020
1.370
1.370
1.370
1.370
300
-0.05(-3.48%)
May 14, 2020
1.385
1.419
1.385
1.419
1,364
-0.00(-0.04%)
May 13, 2020
1.300
1.430
1.298
1.420
4,230
-0.01(-0.70%)
May 12, 2020
1.440
1.440
1.340
1.430
1,702
+0.09(+6.72%)
May 11, 2020
1.440
1.460
1.300
1.340
11,961
-0.03(-2.19%)
May 08, 2020
1.440
1.480
1.350
1.370
19,500
-0.04(-2.84%)
May 07, 2020
1.370
1.450
1.363
1.410
1,693
-0.04(-2.76%)
May 06, 2020
1.350
1.450
1.350
1.450
4,899
+0.01(+0.69%)
May 05, 2020
1.320
1.449
1.320
1.440
4,020
-0.01(-0.69%)
May 04, 2020
1.200
1.450
1.200
1.450
2,366
+0.00(+0.00%)
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.