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
Ezcorp Inc
(NQ:
EZPW
)
10.20
+0.22 (+2.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
5.650
5.764
5.555
5.630
656,500
-0.01(-0.18%)
Apr 29, 2021
5.790
5.940
5.590
5.640
1,185,688
+0.43(+8.25%)
Apr 28, 2021
5.170
5.260
5.120
5.210
195,383
+0.05(+0.97%)
Apr 27, 2021
5.100
5.180
5.085
5.160
186,651
+0.06(+1.18%)
Apr 26, 2021
5.100
5.140
5.070
5.100
141,897
+0.04(+0.79%)
Apr 23, 2021
5.000
5.110
4.990
5.060
265,000
+0.07(+1.40%)
Apr 22, 2021
5.150
5.170
4.990
4.990
283,337
-0.13(-2.54%)
Apr 21, 2021
5.070
5.140
5.010
5.120
186,197
+0.03(+0.59%)
Apr 20, 2021
5.090
5.180
5.030
5.090
248,108
-0.03(-0.59%)
Apr 19, 2021
5.240
5.240
5.060
5.120
246,700
-0.11(-2.10%)
Apr 16, 2021
5.250
5.300
5.220
5.230
196,300
+0.01(+0.19%)
Apr 15, 2021
5.200
5.230
5.130
5.220
182,867
+0.02(+0.38%)
Apr 14, 2021
5.220
5.290
5.180
5.200
265,893
-0.01(-0.19%)
Apr 13, 2021
5.320
5.360
5.200
5.210
344,527
-0.14(-2.62%)
Apr 12, 2021
5.370
5.410
5.310
5.350
233,945
-0.02(-0.37%)
Apr 09, 2021
5.300
5.400
5.298
5.370
284,500
+0.08(+1.51%)
Apr 08, 2021
5.240
5.345
5.240
5.290
549,369
+0.05(+0.95%)
Apr 07, 2021
5.310
5.380
5.170
5.240
419,093
-0.06(-1.13%)
Apr 06, 2021
5.280
5.395
5.270
5.300
266,116
+0.02(+0.38%)
Apr 05, 2021
5.190
5.320
5.140
5.280
419,100
+0.14(+2.72%)
Apr 01, 2021
4.960
5.150
4.910
5.140
289,600
+0.17(+3.42%)
Mar 31, 2021
5.070
5.090
4.960
4.970
414,563
-0.09(-1.78%)
Mar 30, 2021
5.050
5.135
5.050
5.060
235,360
-0.01(-0.20%)
Mar 29, 2021
5.110
5.210
5.050
5.070
368,750
-0.09(-1.74%)
Mar 26, 2021
5.150
5.210
5.060
5.160
263,700
+0.07(+1.38%)
Mar 25, 2021
5.090
5.180
5.030
5.090
305,496
-0.03(-0.59%)
Mar 24, 2021
5.300
5.415
5.120
5.120
349,406
-0.12(-2.29%)
Mar 23, 2021
5.410
5.440
5.190
5.240
578,632
-0.19(-3.50%)
Mar 22, 2021
5.460
5.580
5.420
5.430
324,816
-0.11(-1.99%)
Mar 19, 2021
5.590
5.745
5.535
5.540
1,277,700
-0.04(-0.72%)
Mar 18, 2021
5.590
5.780
5.540
5.580
370,337
-0.09(-1.59%)
Mar 17, 2021
5.610
5.680
5.570
5.670
354,933
+0.07(+1.25%)
Mar 16, 2021
5.670
5.685
5.470
5.600
452,272
-0.09(-1.58%)
Mar 15, 2021
5.620
5.730
5.500
5.690
527,766
+0.10(+1.79%)
Mar 12, 2021
5.440
5.615
5.190
5.590
607,800
+0.18(+3.33%)
Mar 11, 2021
5.280
5.420
5.255
5.410
373,297
+0.13(+2.46%)
Mar 10, 2021
5.180
5.300
5.160
5.280
392,224
+0.09(+1.73%)
Mar 09, 2021
5.310
5.350
5.180
5.190
349,850
-0.09(-1.70%)
Mar 08, 2021
5.250
5.300
5.150
5.280
600,610
+0.08(+1.54%)
Mar 05, 2021
5.140
5.215
5.040
5.200
592,900
+0.15(+2.97%)
Mar 04, 2021
4.970
5.110
4.960
5.050
485,636
+0.06(+1.20%)
Mar 03, 2021
4.940
5.090
4.940
4.990
288,753
+0.08(+1.63%)
Mar 02, 2021
4.940
4.975
4.850
4.910
199,951
-0.03(-0.61%)
Mar 01, 2021
4.880
4.970
4.870
4.940
290,255
+0.14(+2.92%)
Feb 26, 2021
4.970
5.030
4.785
4.800
483,500
-0.20(-4.00%)
Feb 25, 2021
5.210
5.280
4.980
5.000
520,390
-0.23(-4.40%)
Feb 24, 2021
4.940
5.240
4.870
5.230
448,402
+0.27(+5.44%)
Feb 23, 2021
4.840
4.990
4.840
4.960
377,577
+0.00(+0.00%)
Feb 22, 2021
4.850
5.000
4.800
4.960
426,294
+0.10(+2.06%)
Feb 19, 2021
4.890
4.970
4.800
4.860
562,000
-0.03(-0.61%)
Feb 18, 2021
5.000
5.000
4.805
4.890
396,762
-0.12(-2.40%)
Feb 17, 2021
5.120
5.190
5.000
5.010
282,449
-0.15(-2.91%)
Feb 16, 2021
5.020
5.200
5.010
5.160
351,464
+0.17(+3.41%)
Feb 12, 2021
5.040
5.040
4.970
4.990
252,000
-0.06(-1.19%)
Feb 11, 2021
5.060
5.150
4.970
5.050
432,388
-0.01(-0.20%)
Feb 10, 2021
5.150
5.180
4.970
5.060
366,461
-0.08(-1.56%)
Feb 09, 2021
5.140
5.200
5.060
5.140
427,125
-0.01(-0.19%)
Feb 08, 2021
5.200
5.210
5.050
5.150
483,732
-0.05(-0.96%)
Feb 05, 2021
5.290
5.300
4.800
5.200
826,600
+0.01(+0.19%)
Feb 04, 2021
5.020
5.200
4.900
5.190
1,090,762
+0.40(+8.35%)
Feb 03, 2021
4.680
4.850
4.680
4.790
629,280
+0.11(+2.35%)
Feb 02, 2021
4.680
4.790
4.570
4.680
528,150
+0.04(+0.86%)
Feb 01, 2021
4.590
4.720
4.510
4.640
643,934
+0.15(+3.34%)
Jan 29, 2021
4.550
4.570
4.470
4.490
605,000
-0.06(-1.32%)
Jan 28, 2021
4.640
4.640
4.510
4.550
504,468
-0.05(-1.09%)
Jan 27, 2021
4.740
4.750
4.510
4.600
1,064,202
-0.18(-3.77%)
Jan 26, 2021
4.810
4.829
4.680
4.780
302,785
+0.00(+0.00%)
Jan 25, 2021
4.740
4.830
4.630
4.780
475,257
+0.04(+0.84%)
Jan 22, 2021
4.610
4.760
4.580
4.740
341,500
+0.07(+1.50%)
Jan 21, 2021
4.690
4.712
4.586
4.670
315,242
+0.01(+0.21%)
Jan 20, 2021
4.700
4.730
4.580
4.660
363,485
-0.05(-1.06%)
Jan 19, 2021
4.740
4.755
4.635
4.710
381,665
+0.03(+0.64%)
Jan 15, 2021
4.770
4.787
4.650
4.680
459,700
-0.11(-2.30%)
Jan 14, 2021
4.730
4.840
4.710
4.790
549,931
+0.10(+2.13%)
Jan 13, 2021
4.770
4.820
4.650
4.690
314,514
-0.09(-1.88%)
Jan 12, 2021
4.800
4.830
4.700
4.780
581,537
+0.00(+0.00%)
Jan 11, 2021
4.880
4.920
4.740
4.780
565,290
-0.14(-2.85%)
Jan 08, 2021
5.050
5.052
4.795
4.920
905,500
-0.09(-1.80%)
Jan 07, 2021
5.130
5.230
4.980
5.010
898,871
-0.09(-1.76%)
Jan 06, 2021
5.040
5.300
5.040
5.100
1,513,223
+0.12(+2.41%)
Jan 05, 2021
4.760
5.070
4.750
4.980
503,332
+0.19(+3.97%)
Jan 04, 2021
4.860
4.860
4.660
4.790
413,959
+0.00(+0.00%)
Dec 31, 2020
4.790
4.790
4.790
541,800
+0.04(+0.84%)
Dec 30, 2020
4.780
4.790
4.682
4.750
541,800
-0.01(-0.21%)
Dec 29, 2020
4.790
4.810
4.720
4.760
489,328
-0.02(-0.42%)
Dec 28, 2020
4.820
4.960
4.730
4.780
560,439
+0.03(+0.63%)
Dec 24, 2020
4.880
4.914
4.715
4.750
401,100
-0.08(-1.66%)
Dec 23, 2020
4.920
4.920
4.743
4.830
530,666
+0.05(+1.05%)
Dec 22, 2020
5.130
5.130
4.700
4.780
1,324,717
-0.04(-0.83%)
Dec 21, 2020
4.510
4.950
4.340
4.820
2,138,984
+0.23(+5.01%)
Dec 18, 2020
4.590
4.755
4.570
4.590
1,196,200
+0.01(+0.22%)
Dec 17, 2020
4.750
4.750
4.540
4.580
1,103,386
-0.11(-2.35%)
Dec 16, 2020
4.920
4.970
4.690
4.690
936,928
-0.25(-5.06%)
Dec 15, 2020
4.960
5.058
4.460
4.940
1,300,940
-0.04(-0.80%)
Dec 14, 2020
5.120
5.150
4.980
4.980
465,879
-0.12(-2.35%)
Dec 11, 2020
5.210
5.250
5.030
5.100
574,500
-0.15(-2.86%)
Dec 10, 2020
5.340
5.355
5.210
5.250
335,428
-0.10(-1.87%)
Dec 09, 2020
5.490
5.490
5.290
5.350
249,002
-0.08(-1.47%)
Dec 08, 2020
5.320
5.470
5.270
5.430
307,673
+0.05(+0.93%)
Dec 07, 2020
5.380
5.410
5.210
5.380
189,757
+0.00(+0.00%)
Dec 04, 2020
5.390
5.450
5.173
5.380
296,000
+0.00(+0.00%)
Dec 03, 2020
5.290
5.440
5.260
5.380
404,691
+0.13(+2.48%)
Dec 02, 2020
5.220
5.300
5.160
5.250
375,310
+0.01(+0.19%)
Dec 01, 2020
5.190
5.410
5.150
5.240
463,920
+0.15(+2.95%)
Nov 30, 2020
5.360
5.420
5.050
5.090
1,408,803
-0.33(-6.09%)
Nov 27, 2020
5.250
5.430
5.190
5.420
188,400
+0.15(+2.85%)
Nov 25, 2020
5.470
5.485
5.170
5.270
288,700
-0.24(-4.36%)
Nov 24, 2020
5.470
5.560
5.470
5.510
546,076
+0.08(+1.47%)
Nov 23, 2020
5.400
5.548
5.320
5.430
476,801
+0.05(+0.93%)
Nov 20, 2020
5.200
5.450
5.140
5.380
304,600
+0.14(+2.67%)
Nov 19, 2020
5.150
5.240
5.030
5.240
451,410
+0.10(+1.95%)
Nov 18, 2020
5.140
5.290
5.080
5.140
641,801
+0.04(+0.78%)
Nov 17, 2020
5.080
5.110
4.905
5.100
328,274
-0.04(-0.78%)
Nov 16, 2020
5.180
5.240
5.070
5.140
296,698
+0.01(+0.19%)
Nov 13, 2020
4.910
5.150
4.910
5.130
171,500
+0.23(+4.69%)
Nov 12, 2020
5.080
5.080
4.810
4.900
299,262
-0.21(-4.11%)
Nov 11, 2020
5.140
5.150
4.930
5.110
335,318
-0.03(-0.58%)
Nov 10, 2020
5.160
5.170
5.070
5.140
356,123
+0.04(+0.78%)
Nov 09, 2020
4.930
5.170
4.860
5.100
445,839
+0.31(+6.47%)
Nov 06, 2020
4.820
4.820
4.740
4.790
199,200
-0.01(-0.21%)
Nov 05, 2020
4.710
4.815
4.710
4.800
200,384
+0.09(+1.91%)
Nov 04, 2020
4.620
4.752
4.570
4.710
200,605
+0.06(+1.29%)
Nov 03, 2020
4.470
4.740
4.470
4.650
227,366
+0.22(+4.97%)
Nov 02, 2020
4.470
4.555
4.410
4.430
267,002
-0.03(-0.67%)
Oct 30, 2020
4.590
4.650
4.450
4.460
415,300
-0.12(-2.62%)
Oct 29, 2020
4.670
4.670
4.550
4.580
260,485
-0.11(-2.35%)
Oct 28, 2020
4.740
4.790
4.680
4.690
435,935
-0.12(-2.49%)
Oct 27, 2020
4.890
4.890
4.785
4.810
174,916
-0.05(-1.03%)
Oct 26, 2020
4.900
4.930
4.780
4.860
185,128
-0.10(-2.02%)
Oct 23, 2020
4.960
5.020
4.900
4.960
120,600
+0.01(+0.20%)
Oct 22, 2020
5.020
5.040
4.940
4.950
185,866
-0.07(-1.39%)
Oct 21, 2020
5.150
5.205
4.970
5.020
289,359
-0.15(-2.90%)
Oct 20, 2020
5.180
5.210
5.100
5.170
293,766
+0.03(+0.58%)
Oct 19, 2020
5.270
5.345
5.130
5.140
463,450
-0.10(-1.91%)
Oct 16, 2020
5.170
5.300
5.110
5.240
350,500
+0.03(+0.58%)
Oct 15, 2020
4.930
5.265
4.850
5.210
1,026,781
+0.30(+6.11%)
Oct 14, 2020
5.010
5.050
4.910
4.910
298,060
-0.07(-1.41%)
Oct 13, 2020
5.070
5.210
4.910
4.980
319,207
-0.13(-2.54%)
Oct 12, 2020
5.100
5.210
5.070
5.110
579,438
+0.02(+0.39%)
Oct 09, 2020
5.320
5.340
5.080
5.090
358,300
-0.21(-3.96%)
Oct 08, 2020
5.470
5.500
5.240
5.300
282,282
-0.11(-2.03%)
Oct 07, 2020
5.350
5.510
5.350
5.410
390,584
+0.10(+1.88%)
Oct 06, 2020
5.170
5.420
5.170
5.310
640,855
+0.18(+3.51%)
Oct 05, 2020
5.060
5.225
4.990
5.130
310,995
+0.13(+2.60%)
Oct 02, 2020
4.920
5.070
4.890
5.000
233,000
-0.01(-0.20%)
Oct 01, 2020
5.040
5.170
4.970
5.010
222,692
-0.02(-0.40%)
Sep 30, 2020
5.050
5.210
5.010
5.030
348,953
-0.02(-0.40%)
Sep 29, 2020
5.110
5.150
5.030
5.050
209,546
-0.08(-1.56%)
Sep 28, 2020
4.950
5.200
4.910
5.130
243,016
+0.23(+4.69%)
Sep 25, 2020
4.870
4.940
4.800
4.900
276,900
+0.00(+0.00%)
Sep 24, 2020
5.000
5.000
4.900
4.900
377,983
-0.09(-1.80%)
Sep 23, 2020
5.170
5.230
4.960
4.990
384,006
-0.20(-3.85%)
Sep 22, 2020
5.040
5.200
4.990
5.190
291,543
+0.16(+3.18%)
Sep 21, 2020
5.100
5.110
4.880
5.030
481,915
-0.15(-2.90%)
Sep 18, 2020
5.210
5.255
5.085
5.180
812,400
+0.03(+0.58%)
Sep 17, 2020
5.180
5.250
5.110
5.150
341,924
-0.07(-1.34%)
Sep 16, 2020
5.200
5.315
5.150
5.220
237,162
+0.04(+0.77%)
Sep 15, 2020
5.310
5.335
5.180
5.180
399,418
-0.11(-2.08%)
Sep 14, 2020
5.250
5.320
5.180
5.290
234,428
+0.08(+1.54%)
Sep 11, 2020
5.350
5.350
5.205
5.210
275,900
-0.12(-2.25%)
Sep 10, 2020
5.380
5.450
5.270
5.330
228,403
-0.03(-0.56%)
Sep 09, 2020
5.490
5.490
5.290
5.360
352,326
-0.08(-1.47%)
Sep 08, 2020
5.560
5.580
5.420
5.440
212,419
-0.16(-2.86%)
Sep 04, 2020
5.640
5.820
5.550
5.600
580,300
+0.00(+0.00%)
Sep 03, 2020
5.660
5.680
5.530
5.600
320,061
-0.04(-0.71%)
Sep 02, 2020
5.450
5.670
5.380
5.640
366,129
+0.19(+3.49%)
Sep 01, 2020
5.340
5.450
5.150
5.450
246,155
+0.07(+1.30%)
Aug 31, 2020
5.570
5.630
5.380
5.380
309,441
-0.23(-4.10%)
Aug 28, 2020
5.450
5.610
5.380
5.610
267,300
+0.19(+3.51%)
Aug 27, 2020
5.370
5.500
5.350
5.420
286,792
+0.00(+0.00%)
Aug 26, 2020
5.450
5.450
5.350
5.420
203,197
+0.02(+0.37%)
Aug 25, 2020
5.610
5.658
5.400
5.400
304,304
-0.15(-2.70%)
Aug 24, 2020
5.510
5.690
5.430
5.550
348,246
+0.11(+2.02%)
Aug 21, 2020
5.490
5.540
5.430
5.440
435,900
-0.04(-0.73%)
Aug 20, 2020
5.460
5.530
5.420
5.480
233,893
-0.02(-0.36%)
Aug 19, 2020
5.500
5.540
5.410
5.500
228,560
+0.03(+0.55%)
Aug 18, 2020
5.600
5.600
5.410
5.470
297,442
-0.11(-1.97%)
Aug 17, 2020
5.760
5.760
5.510
5.580
208,385
-0.16(-2.79%)
Aug 14, 2020
5.670
5.760
5.595
5.740
319,500
+0.07(+1.23%)
Aug 13, 2020
5.760
5.850
5.650
5.670
200,620
-0.11(-1.90%)
Aug 12, 2020
6.040
6.090
5.740
5.780
298,587
-0.18(-3.02%)
Aug 11, 2020
6.110
6.190
5.920
5.960
464,065
-0.08(-1.32%)
Aug 10, 2020
6.020
6.110
5.980
6.040
700,156
+0.06(+1.00%)
Aug 07, 2020
5.920
6.020
5.850
5.980
353,700
+0.06(+1.01%)
Aug 06, 2020
5.950
6.090
5.880
5.920
560,245
-0.02(-0.34%)
Aug 05, 2020
5.490
6.060
5.280
5.940
1,303,517
+0.05(+0.85%)
Aug 04, 2020
5.660
5.900
5.590
5.890
2,091,975
+0.20(+3.51%)
Aug 03, 2020
5.730
5.750
5.650
5.690
265,156
-0.03(-0.52%)
Jul 31, 2020
5.850
5.960
5.630
5.720
272,900
-0.19(-3.21%)
Jul 30, 2020
5.780
5.990
5.695
5.910
412,191
+0.05(+0.85%)
Jul 29, 2020
5.620
5.880
5.550
5.860
677,665
+0.27(+4.83%)
Jul 28, 2020
5.640
5.705
5.590
5.590
285,967
-0.07(-1.24%)
Jul 27, 2020
5.710
5.790
5.590
5.660
218,237
-0.01(-0.18%)
Jul 24, 2020
5.800
5.825
5.660
5.670
321,700
-0.14(-2.41%)
Jul 23, 2020
5.860
5.970
5.595
5.810
766,441
-0.17(-2.84%)
Jul 22, 2020
5.820
6.000
5.740
5.980
580,940
+0.20(+3.46%)
Jul 21, 2020
5.600
5.850
5.530
5.780
540,261
+0.26(+4.71%)
Jul 20, 2020
5.540
5.650
5.490
5.520
301,896
-0.08(-1.43%)
Jul 17, 2020
5.660
5.820
5.585
5.600
267,400
-0.08(-1.41%)
Jul 16, 2020
5.850
5.870
5.630
5.680
367,851
-0.22(-3.73%)
Jul 15, 2020
5.630
5.940
5.550
5.900
503,445
+0.37(+6.69%)
Jul 14, 2020
5.390
5.580
5.310
5.530
742,152
+0.15(+2.79%)
Jul 13, 2020
5.630
5.630
5.330
5.380
495,917
-0.18(-3.24%)
Jul 10, 2020
5.680
5.700
5.250
5.560
1,054,900
-0.15(-2.63%)
Jul 09, 2020
5.960
5.980
5.680
5.710
578,831
-0.17(-2.89%)
Jul 08, 2020
6.070
6.070
5.830
5.880
490,260
-0.11(-1.84%)
Jul 07, 2020
6.030
6.080
5.925
5.990
707,145
-0.09(-1.48%)
Jul 06, 2020
6.030
6.180
5.920
6.080
656,977
+0.16(+2.70%)
Jul 02, 2020
6.000
6.140
5.890
5.920
563,200
-0.04(-0.75%)
Jul 01, 2020
6.310
6.440
5.910
5.965
389,171
-0.33(-5.32%)
Jun 30, 2020
6.250
6.380
6.217
6.300
316,200
+0.03(+0.48%)
Jun 29, 2020
5.980
6.340
5.980
6.270
378,609
+0.33(+5.56%)
Jun 26, 2020
6.190
6.190
5.850
5.940
1,181,800
-0.30(-4.81%)
Jun 25, 2020
6.010
6.255
5.990
6.240
796,469
+0.18(+2.97%)
Jun 24, 2020
5.940
6.120
5.820
6.060
392,395
+0.05(+0.83%)
Jun 23, 2020
6.140
6.165
5.970
6.010
492,525
-0.06(-0.99%)
Jun 22, 2020
6.030
6.090
5.855
6.070
404,336
-0.01(-0.25%)
Jun 19, 2020
6.220
6.280
6.080
6.085
716,100
-0.09(-1.54%)
Jun 18, 2020
6.160
6.250
6.030
6.180
418,709
-0.01(-0.16%)
Jun 17, 2020
6.340
6.350
6.170
6.190
469,623
-0.14(-2.21%)
Jun 16, 2020
6.570
6.575
6.220
6.330
487,359
-0.08(-1.17%)
Jun 15, 2020
6.180
6.510
6.130
6.405
424,329
+0.08(+1.34%)
Jun 12, 2020
6.500
6.625
6.180
6.320
673,400
-0.04(-0.63%)
Jun 11, 2020
6.260
6.480
6.140
6.360
940,850
-0.19(-2.97%)
Jun 10, 2020
6.700
6.720
6.410
6.555
813,640
-0.15(-2.16%)
Jun 09, 2020
6.550
6.840
6.350
6.700
753,553
+0.06(+0.83%)
Jun 08, 2020
6.550
6.650
6.360
6.645
1,098,548
+0.19(+3.02%)
Jun 05, 2020
6.270
6.610
6.270
6.450
727,300
+0.19(+3.04%)
Jun 04, 2020
5.730
6.335
5.695
6.260
1,211,519
+0.62(+10.99%)
Jun 03, 2020
5.490
5.785
5.430
5.640
846,996
+0.23(+4.25%)
Jun 02, 2020
5.270
5.480
5.160
5.410
596,786
+0.19(+3.64%)
Jun 01, 2020
5.170
5.421
5.130
5.220
381,452
+0.06(+1.16%)
May 29, 2020
5.220
5.246
5.020
5.160
367,900
-0.10(-1.90%)
May 28, 2020
5.390
5.410
5.215
5.260
342,590
-0.09(-1.68%)
May 27, 2020
5.400
5.440
5.240
5.350
406,352
+0.05(+0.94%)
May 26, 2020
5.380
5.390
5.230
5.300
618,282
+0.11(+2.12%)
May 22, 2020
5.300
5.300
4.950
5.190
339,900
-0.09(-1.70%)
May 21, 2020
5.160
5.300
5.090
5.280
390,541
+0.14(+2.72%)
May 20, 2020
4.940
5.150
4.875
5.140
449,996
+0.28(+5.76%)
May 19, 2020
5.110
5.120
4.850
4.860
446,058
-0.23(-4.52%)
May 18, 2020
5.020
5.110
4.910
5.090
525,628
+0.27(+5.60%)
May 15, 2020
4.630
4.900
4.540
4.820
547,000
+0.21(+4.56%)
May 14, 2020
4.550
4.630
4.340
4.610
513,691
+0.02(+0.33%)
May 13, 2020
4.750
4.830
4.490
4.595
937,780
-0.27(-5.45%)
May 12, 2020
5.050
5.214
4.790
4.860
623,702
-0.38(-7.25%)
May 11, 2020
5.450
5.470
5.150
5.240
615,639
-0.28(-5.07%)
May 08, 2020
5.290
5.545
5.170
5.520
363,500
+0.32(+6.15%)
May 07, 2020
5.280
5.380
5.170
5.200
450,866
-0.01(-0.19%)
May 06, 2020
5.270
5.380
5.190
5.210
328,952
-0.04(-0.76%)
May 05, 2020
5.450
5.560
5.210
5.250
377,649
-0.15(-2.78%)
May 04, 2020
5.130
5.430
5.010
5.400
384,049
+0.22(+4.25%)
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.