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
RF INDUSTRIES
(NQ:
RFIL
)
3.210
+0.040 (+1.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2019
7.500
7.520
7.352
7.471
12,241
-0.09(-1.17%)
Apr 29, 2019
7.895
7.895
7.352
7.559
35,887
-0.34(-4.25%)
Apr 26, 2019
7.717
7.895
7.668
7.895
36,478
+0.19(+2.43%)
Apr 25, 2019
7.431
7.747
7.382
7.707
34,787
+0.30(+3.99%)
Apr 24, 2019
7.254
7.441
7.194
7.411
37,351
+0.26(+3.59%)
Apr 23, 2019
6.760
7.263
6.681
7.155
46,769
+0.43(+6.46%)
Apr 22, 2019
6.573
6.760
6.573
6.721
38,788
+0.07(+1.04%)
Apr 18, 2019
6.503
6.661
6.447
6.652
14,186
+0.16(+2.43%)
Apr 17, 2019
6.385
6.523
6.346
6.494
22,104
+0.06(+1.00%)
Apr 16, 2019
6.385
6.444
6.326
6.429
17,172
+0.06(+1.01%)
Apr 15, 2019
6.198
6.395
6.198
6.365
9,890
+0.15(+2.38%)
Apr 12, 2019
6.306
6.336
6.168
6.217
25,839
-0.08(-1.25%)
Apr 11, 2019
6.237
6.296
6.168
6.296
4,967
+0.05(+0.79%)
Apr 10, 2019
6.198
6.395
6.198
6.247
6,180
+0.04(+0.64%)
Apr 09, 2019
6.405
6.513
6.168
6.207
33,077
-0.19(-2.93%)
Apr 08, 2019
6.425
6.444
6.385
6.395
11,964
-0.03(-0.46%)
Apr 05, 2019
6.513
6.513
6.415
6.425
25,231
-0.08(-1.21%)
Apr 04, 2019
6.484
6.503
6.454
6.503
8,709
+0.02(+0.30%)
Apr 03, 2019
6.444
6.553
6.434
6.484
16,228
+0.02(+0.31%)
Apr 02, 2019
6.691
6.691
6.346
6.464
85,910
-0.18(-2.67%)
Apr 01, 2019
6.681
6.691
6.642
6.642
30,637
-0.01(-0.15%)
Mar 29, 2019
6.642
6.671
6.642
6.652
8,815
+0.00(+0.00%)
Mar 28, 2019
6.642
6.691
6.642
6.652
4,443
+0.01(+0.15%)
Mar 27, 2019
6.642
6.691
6.642
6.642
15,209
-0.02(-0.30%)
Mar 26, 2019
6.671
6.750
6.642
6.661
23,062
-0.04(-0.59%)
Mar 25, 2019
6.642
6.701
6.642
6.701
14,587
+0.03(+0.44%)
Mar 22, 2019
6.642
6.758
6.642
6.671
17,277
+0.03(+0.44%)
Mar 21, 2019
6.750
6.829
6.642
6.642
62,070
-0.11(-1.60%)
Mar 20, 2019
6.691
6.750
6.642
6.750
17,672
+0.10(+1.48%)
Mar 19, 2019
6.661
6.735
6.642
6.651
51,455
-0.02(-0.36%)
Mar 18, 2019
6.651
6.711
6.642
6.676
11,045
+0.03(+0.51%)
Mar 15, 2019
6.651
6.799
6.642
6.642
24,289
-0.04(-0.59%)
Mar 14, 2019
6.661
6.801
6.651
6.681
30,137
-0.16(-2.30%)
Mar 13, 2019
6.838
7.045
6.642
6.838
84,306
-0.24(-3.34%)
Mar 12, 2019
7.194
7.199
6.966
7.075
30,431
-0.04(-0.55%)
Mar 11, 2019
7.006
7.193
6.848
7.114
16,789
+0.14(+1.97%)
Mar 08, 2019
6.799
6.976
6.789
6.976
18,192
+0.06(+0.85%)
Mar 07, 2019
6.888
6.937
6.740
6.917
11,547
-0.03(-0.42%)
Mar 06, 2019
6.770
6.957
6.673
6.947
39,274
+0.17(+2.47%)
Mar 05, 2019
7.134
7.134
6.741
6.779
82,604
-0.35(-4.97%)
Mar 04, 2019
7.222
7.271
7.075
7.134
11,546
-0.05(-0.68%)
Mar 01, 2019
7.291
7.330
7.055
7.183
20,326
-0.07(-0.95%)
Feb 28, 2019
7.409
7.409
7.109
7.252
10,105
-0.17(-2.25%)
Feb 27, 2019
7.517
7.517
7.321
7.419
17,378
-0.09(-1.18%)
Feb 26, 2019
7.399
7.626
7.389
7.508
14,315
+0.02(+0.26%)
Feb 25, 2019
7.567
7.734
7.370
7.488
40,334
-0.09(-1.17%)
Feb 22, 2019
7.576
7.655
7.389
7.576
16,057
+0.02(+0.26%)
Feb 21, 2019
7.527
7.596
7.399
7.557
6,012
+0.10(+1.32%)
Feb 20, 2019
7.498
7.626
7.439
7.458
14,802
-0.01(-0.13%)
Feb 19, 2019
7.626
7.720
7.367
7.468
30,896
+0.10(+1.34%)
Feb 15, 2019
7.114
7.389
7.075
7.370
44,717
+0.30(+4.17%)
Feb 14, 2019
7.114
7.527
7.055
7.075
21,937
-0.06(-0.83%)
Feb 13, 2019
7.173
7.212
7.104
7.134
41,000
-0.06(-0.82%)
Feb 12, 2019
7.281
7.458
7.065
7.193
46,744
-0.10(-1.35%)
Feb 11, 2019
7.488
7.699
7.134
7.291
57,619
-0.06(-0.80%)
Feb 08, 2019
7.694
7.744
7.143
7.350
91,773
-0.39(-5.08%)
Feb 07, 2019
7.931
7.970
7.675
7.744
19,575
-0.18(-2.24%)
Feb 06, 2019
7.852
8.137
7.694
7.921
20,967
+0.09(+1.13%)
Feb 05, 2019
7.675
7.931
7.675
7.832
26,431
-0.04(-0.50%)
Feb 04, 2019
7.744
7.907
7.645
7.872
24,427
+0.10(+1.27%)
Feb 01, 2019
8.039
8.039
7.478
7.773
60,165
-0.28(-3.42%)
Jan 31, 2019
8.177
8.177
7.990
8.049
21,286
-0.07(-0.85%)
Jan 30, 2019
8.236
8.261
7.960
8.118
19,552
-0.04(-0.48%)
Jan 29, 2019
8.334
8.413
7.990
8.157
59,068
-0.18(-2.13%)
Jan 28, 2019
8.098
8.364
7.931
8.334
37,079
+0.20(+2.42%)
Jan 25, 2019
8.039
8.226
7.901
8.137
25,407
+0.14(+1.72%)
Jan 24, 2019
7.911
8.039
7.901
8.000
17,647
+0.10(+1.25%)
Jan 23, 2019
7.990
8.078
7.783
7.901
30,104
-0.10(-1.23%)
Jan 22, 2019
8.383
8.413
7.872
8.000
47,299
-0.19(-2.28%)
Jan 18, 2019
7.970
8.428
7.881
8.186
51,730
+0.31(+3.87%)
Jan 17, 2019
7.813
8.049
7.793
7.881
29,644
-0.04(-0.50%)
Jan 16, 2019
7.813
7.940
7.783
7.921
39,718
+0.12(+1.51%)
Jan 15, 2019
7.645
7.822
7.645
7.803
18,091
+0.17(+2.19%)
Jan 14, 2019
7.626
7.872
7.586
7.635
29,738
-0.22(-2.76%)
Jan 11, 2019
7.754
8.118
7.714
7.852
51,628
+0.11(+1.40%)
Jan 10, 2019
7.921
8.078
7.635
7.744
55,017
-0.18(-2.24%)
Jan 09, 2019
8.039
8.073
7.665
7.921
128,122
+0.16(+2.03%)
Jan 08, 2019
7.488
8.039
7.271
7.763
109,106
+0.34(+4.64%)
Jan 07, 2019
7.399
7.547
7.212
7.419
94,245
+0.07(+0.94%)
Jan 04, 2019
7.134
7.419
7.040
7.350
80,187
+0.22(+3.03%)
Jan 03, 2019
7.242
7.340
6.937
7.134
80,984
-0.12(-1.63%)
Jan 02, 2019
7.065
7.350
6.897
7.252
35,006
+0.11(+1.52%)
Dec 31, 2018
6.848
7.262
6.819
7.143
42,380
+0.30(+4.31%)
Dec 28, 2018
6.592
6.927
6.543
6.848
90,147
+0.27(+4.04%)
Dec 27, 2018
6.357
6.622
5.460
6.583
33,347
+0.08(+1.21%)
Dec 26, 2018
6.200
6.563
6.151
6.504
46,903
+0.26(+4.25%)
Dec 24, 2018
5.925
6.475
5.866
6.239
38,225
-0.01(-0.16%)
Dec 21, 2018
6.229
6.975
5.042
6.249
127,113
-0.05(-0.78%)
Dec 20, 2018
6.749
6.916
5.749
6.298
158,808
-0.45(-6.69%)
Dec 19, 2018
7.004
7.186
6.661
6.749
43,492
-0.26(-3.64%)
Dec 18, 2018
6.691
7.112
6.632
7.004
48,920
+0.33(+5.00%)
Dec 17, 2018
6.975
7.039
6.609
6.671
46,449
-0.32(-4.63%)
Dec 14, 2018
7.152
7.304
6.936
6.995
30,070
-0.28(-3.91%)
Dec 13, 2018
7.456
7.534
7.221
7.279
21,992
-0.05(-0.74%)
Dec 12, 2018
7.299
7.544
7.192
7.333
46,419
+0.13(+1.84%)
Dec 11, 2018
7.044
7.309
6.941
7.201
50,456
+0.24(+3.38%)
Dec 10, 2018
7.103
7.313
6.720
6.965
75,524
-0.14(-1.93%)
Dec 07, 2018
7.358
7.466
7.063
7.103
74,412
-0.12(-1.63%)
Dec 06, 2018
7.063
7.260
6.671
7.220
157,959
-0.79(-9.91%)
Dec 04, 2018
8.388
8.613
7.819
8.015
67,481
-0.51(-5.98%)
Dec 03, 2018
8.917
8.917
8.290
8.525
58,842
-0.04(-0.46%)
Nov 30, 2018
8.711
8.790
8.427
8.564
90,212
-0.10(-1.13%)
Nov 29, 2018
7.662
8.760
7.662
8.662
203,169
+0.91(+11.77%)
Nov 28, 2018
7.779
7.878
7.681
7.750
22,103
+0.06(+0.77%)
Nov 27, 2018
7.799
7.976
7.632
7.691
20,068
-0.20(-2.49%)
Nov 26, 2018
8.005
8.147
7.809
7.887
28,430
-0.02(-0.25%)
Nov 23, 2018
7.809
8.010
7.711
7.907
9,581
+0.08(+1.00%)
Nov 21, 2018
7.829
7.829
7.829
0
+0.19(+2.44%)
Nov 20, 2018
7.672
7.760
7.289
7.642
49,127
-0.18(-2.26%)
Nov 19, 2018
8.152
8.220
7.701
7.819
73,853
-0.27(-3.39%)
Nov 16, 2018
8.005
8.231
8.005
8.093
55,860
+0.01(+0.12%)
Nov 15, 2018
8.044
8.329
7.976
8.084
53,856
+0.04(+0.49%)
Nov 14, 2018
8.044
8.299
7.985
8.044
72,010
-0.06(-0.73%)
Nov 13, 2018
7.936
8.140
7.750
8.103
36,824
+0.19(+2.35%)
Nov 12, 2018
8.378
8.378
7.603
7.917
79,428
-0.42(-5.06%)
Nov 09, 2018
7.819
8.388
7.691
8.339
103,668
+0.43(+5.46%)
Nov 08, 2018
7.927
8.339
7.819
7.907
43,699
-0.18(-2.18%)
Nov 07, 2018
7.838
8.084
7.750
8.084
34,126
+0.33(+4.30%)
Nov 06, 2018
7.848
7.897
7.701
7.750
36,498
+0.04(+0.51%)
Nov 05, 2018
7.917
7.956
7.662
7.711
34,512
-0.15(-1.87%)
Nov 02, 2018
7.887
8.015
7.642
7.858
42,914
-0.03(-0.37%)
Nov 01, 2018
7.848
8.260
7.779
7.887
123,390
+0.27(+3.61%)
Oct 31, 2018
6.818
7.730
6.798
7.613
144,954
+0.84(+12.46%)
Oct 30, 2018
6.661
6.769
6.505
6.769
36,655
+0.11(+1.62%)
Oct 29, 2018
6.730
6.867
6.543
6.661
27,148
-0.04(-0.59%)
Oct 26, 2018
6.661
6.828
6.426
6.700
49,438
-0.06(-0.87%)
Oct 25, 2018
6.563
6.936
6.554
6.759
56,973
+0.26(+3.92%)
Oct 24, 2018
6.818
6.985
6.485
6.504
105,278
-0.31(-4.60%)
Oct 23, 2018
6.965
6.965
6.779
6.818
42,407
-0.23(-3.20%)
Oct 22, 2018
6.847
7.112
6.847
7.044
55,932
+0.19(+2.72%)
Oct 19, 2018
6.946
7.073
6.818
6.857
77,878
-0.10(-1.41%)
Oct 18, 2018
7.161
7.343
6.867
6.955
49,738
-0.28(-3.93%)
Oct 17, 2018
7.260
7.309
6.985
7.240
44,501
-0.07(-0.94%)
Oct 16, 2018
6.936
7.397
6.867
7.309
77,623
+0.39(+5.67%)
Oct 15, 2018
7.112
7.132
6.524
6.916
178,726
-0.15(-2.15%)
Oct 12, 2018
7.260
7.407
7.024
7.068
86,848
-0.06(-0.89%)
Oct 11, 2018
7.014
7.370
6.926
7.132
74,413
+0.06(+0.83%)
Oct 10, 2018
7.436
7.456
7.059
7.073
141,877
-0.37(-5.01%)
Oct 09, 2018
7.230
7.456
7.210
7.446
60,712
+0.18(+2.43%)
Oct 08, 2018
7.260
7.456
7.148
7.269
88,417
-0.01(-0.13%)
Oct 05, 2018
7.505
7.534
7.181
7.279
98,877
-0.25(-3.26%)
Oct 04, 2018
7.603
7.603
7.358
7.524
110,286
-0.08(-1.03%)
Oct 03, 2018
7.603
7.662
7.367
7.603
110,444
+0.04(+0.52%)
Oct 02, 2018
7.161
7.632
7.161
7.564
307,801
+0.37(+5.18%)
Oct 01, 2018
6.965
7.534
6.926
7.191
227,567
+0.23(+3.24%)
Sep 28, 2018
7.014
7.063
6.769
6.965
236,387
-0.10(-1.39%)
Sep 27, 2018
7.112
7.358
7.063
7.063
131,902
-0.13(-1.77%)
Sep 26, 2018
7.484
7.509
7.069
7.191
203,721
-0.34(-4.55%)
Sep 25, 2018
7.631
7.651
7.289
7.533
176,577
-0.05(-0.65%)
Sep 24, 2018
7.533
7.729
7.387
7.582
210,255
-0.02(-0.32%)
Sep 21, 2018
8.805
8.805
6.800
7.607
467,421
-1.10(-12.64%)
Sep 20, 2018
8.218
8.854
8.071
8.707
169,199
+0.49(+5.95%)
Sep 19, 2018
8.316
8.658
8.071
8.218
139,138
-0.15(-1.75%)
Sep 18, 2018
9.099
9.099
8.169
8.365
293,917
-0.68(-7.57%)
Sep 17, 2018
8.169
9.392
8.169
9.050
343,809
+0.98(+12.12%)
Sep 14, 2018
10.17
10.26
7.974
8.071
555,427
-2.20(-21.43%)
Sep 13, 2018
10.57
10.76
9.979
10.27
456,664
+0.49(+5.00%)
Sep 12, 2018
10.03
10.27
9.392
9.783
290,846
-0.29(-2.91%)
Sep 11, 2018
10.17
10.27
9.832
10.08
120,705
-0.10(-0.96%)
Sep 10, 2018
9.979
10.37
9.832
10.17
115,181
+0.24(+2.46%)
Sep 07, 2018
10.03
10.22
9.783
9.930
96,387
-0.20(-1.93%)
Sep 06, 2018
10.27
10.42
10.03
10.13
89,999
-0.20(-1.90%)
Sep 05, 2018
11.06
11.10
10.13
10.32
192,213
-0.73(-6.64%)
Sep 04, 2018
11.54
11.54
10.91
11.06
128,720
-0.49(-4.24%)
Aug 31, 2018
11.54
11.54
11.54
0
+0.24(+2.16%)
Aug 30, 2018
10.96
11.50
10.76
11.30
135,386
+0.15(+1.32%)
Aug 29, 2018
11.50
11.50
11.10
11.15
115,170
-0.34(-2.98%)
Aug 28, 2018
11.64
11.64
11.26
11.50
75,619
-0.05(-0.42%)
Aug 27, 2018
11.45
11.84
11.26
11.54
201,851
+0.10(+0.86%)
Aug 24, 2018
11.98
12.47
11.10
11.45
351,716
-0.49(-4.10%)
Aug 23, 2018
11.25
11.98
11.15
11.94
431,441
+0.78(+7.02%)
Aug 22, 2018
10.71
11.20
10.62
11.15
170,074
+0.44(+4.11%)
Aug 21, 2018
10.91
11.54
10.54
10.71
285,567
-0.05(-0.45%)
Aug 20, 2018
10.13
11.10
10.13
10.76
246,096
+0.73(+7.32%)
Aug 17, 2018
9.735
10.32
9.686
10.03
68,585
+0.24(+2.50%)
Aug 16, 2018
9.832
10.08
9.735
9.783
66,555
+0.05(+0.50%)
Aug 15, 2018
10.27
10.46
9.637
9.735
123,628
-0.68(-6.57%)
Aug 14, 2018
9.979
10.42
9.979
10.42
72,058
+0.44(+4.41%)
Aug 13, 2018
10.66
10.71
9.588
9.979
233,752
-0.68(-6.42%)
Aug 10, 2018
10.27
10.91
10.27
10.66
180,099
+0.39(+3.81%)
Aug 09, 2018
9.783
10.60
9.735
10.27
298,713
+0.44(+4.48%)
Aug 08, 2018
9.783
9.837
9.686
9.832
69,824
+0.07(+0.75%)
Aug 07, 2018
9.783
9.832
9.637
9.759
74,839
+0.02(+0.25%)
Aug 06, 2018
9.686
9.881
9.490
9.735
90,552
+0.05(+0.50%)
Aug 03, 2018
9.588
9.783
9.490
9.686
69,198
+0.10(+1.02%)
Aug 02, 2018
9.637
9.832
9.539
9.588
84,785
-0.10(-1.01%)
Aug 01, 2018
9.783
10.17
9.441
9.686
136,379
-0.05(-0.50%)
Jul 31, 2018
9.539
9.881
9.392
9.735
97,581
+0.34(+3.65%)
Jul 30, 2018
9.441
9.930
9.294
9.392
102,085
+0.05(+0.52%)
Jul 27, 2018
9.294
9.930
9.245
9.343
257,373
-0.29(-3.05%)
Jul 26, 2018
9.783
8.463
9.637
658,045
+1.17(+13.87%)
Jul 25, 2018
8.365
8.561
8.267
8.463
37,368
+0.10(+1.17%)
Jul 24, 2018
8.952
8.218
8.365
134,648
-0.59(-6.56%)
Jul 23, 2018
8.903
9.148
8.414
8.952
171,734
+0.10(+1.11%)
Jul 20, 2018
8.658
8.952
8.316
8.854
70,949
+0.15(+1.69%)
Jul 19, 2018
9.245
9.294
7.969
8.707
248,457
-0.44(-4.81%)
Jul 18, 2018
8.218
9.148
8.186
9.148
336,300
+0.98(+11.98%)
Jul 17, 2018
7.680
8.365
7.587
8.169
207,578
+0.39(+5.03%)
Jul 16, 2018
7.680
7.876
7.558
7.778
98,759
+0.20(+2.58%)
Jul 13, 2018
7.484
7.680
7.435
7.582
67,787
+0.10(+1.31%)
Jul 12, 2018
7.338
7.533
7.147
7.484
77,469
+0.20(+2.68%)
Jul 11, 2018
7.289
7.360
6.995
7.289
58,390
+0.00(+0.00%)
Jul 10, 2018
7.142
7.435
7.081
7.289
88,077
+0.20(+2.76%)
Jul 09, 2018
7.044
7.044
6.946
7.093
55,275
+0.00(+0.00%)
Jul 06, 2018
6.995
7.289
6.995
7.093
63,339
+0.05(+0.69%)
Jul 05, 2018
7.044
7.191
6.946
7.044
33,313
-0.05(-0.69%)
Jul 03, 2018
7.093
7.093
7.093
0
+0.10(+1.40%)
Jul 02, 2018
6.995
7.240
6.848
6.995
63,969
-0.10(-1.38%)
Jun 29, 2018
7.240
7.313
6.956
7.093
83,457
-0.15(-2.03%)
Jun 28, 2018
7.142
7.338
7.044
7.240
61,343
-0.03(-0.40%)
Jun 27, 2018
7.415
7.464
7.172
7.269
63,142
-0.20(-2.61%)
Jun 26, 2018
7.220
7.635
7.220
7.464
84,483
+0.24(+3.38%)
Jun 25, 2018
7.367
7.415
7.123
7.220
96,732
-0.20(-2.63%)
Jun 22, 2018
7.464
7.479
7.172
7.415
122,595
+0.10(+1.33%)
Jun 21, 2018
7.269
7.415
6.830
7.318
195,184
+0.00(+0.00%)
Jun 20, 2018
7.269
7.464
7.220
7.318
95,176
+0.05(+0.67%)
Jun 19, 2018
7.562
7.708
7.269
7.269
130,001
-0.39(-5.10%)
Jun 18, 2018
7.562
8.001
7.415
7.659
153,136
+0.20(+2.61%)
Jun 15, 2018
8.294
7.318
7.464
335,112
-0.54(-6.71%)
Jun 14, 2018
7.806
8.050
7.635
8.001
188,740
+0.34(+4.46%)
Jun 13, 2018
7.367
7.855
7.367
7.659
259,406
+0.34(+4.67%)
Jun 12, 2018
8.050
8.294
7.074
7.318
692,696
-0.83(-10.18%)
Jun 11, 2018
7.952
8.733
7.562
8.147
3,161,078
+2.05(+33.60%)
Jun 08, 2018
5.854
6.245
5.854
6.098
136,186
+0.24(+4.17%)
Jun 07, 2018
5.854
5.854
5.721
5.854
36,590
+0.00(+0.00%)
Jun 06, 2018
5.610
5.947
5.562
5.854
65,459
+0.24(+4.35%)
Jun 05, 2018
5.854
5.976
5.269
5.610
278,460
-0.29(-4.96%)
Jun 04, 2018
6.928
6.928
5.891
5.903
205,259
-1.02(-14.79%)
Jun 01, 2018
6.976
7.025
6.855
6.928
39,796
-0.05(-0.70%)
May 31, 2018
6.879
7.114
6.840
6.976
75,334
+0.05(+0.70%)
May 30, 2018
6.732
6.996
6.684
6.928
84,267
+0.27(+4.03%)
May 29, 2018
6.391
6.732
6.303
6.659
81,911
+0.22(+3.41%)
May 25, 2018
6.440
6.440
6.440
0
-0.20(-2.94%)
May 24, 2018
6.440
6.635
6.298
6.635
106,268
+0.20(+3.03%)
May 23, 2018
6.342
6.489
6.254
6.440
49,456
+0.10(+1.54%)
May 22, 2018
6.342
6.342
6.245
6.342
26,362
+0.05(+0.78%)
May 21, 2018
6.196
6.293
6.147
6.293
34,096
+0.05(+0.78%)
May 18, 2018
6.147
6.245
6.147
6.245
54,526
+0.00(+0.00%)
May 17, 2018
6.196
6.245
6.098
6.245
68,061
+0.10(+1.59%)
May 16, 2018
6.147
6.293
6.049
6.147
55,729
+0.05(+0.80%)
May 15, 2018
6.147
6.147
6.049
6.098
19,495
+0.00(+0.00%)
May 14, 2018
6.049
6.147
5.987
6.098
87,389
+0.05(+0.81%)
May 11, 2018
6.098
6.098
6.000
6.049
25,047
+0.00(+0.00%)
May 10, 2018
5.806
6.098
5.757
6.049
77,788
+0.24(+4.20%)
May 09, 2018
5.610
5.854
5.610
5.806
26,392
+0.15(+2.59%)
May 08, 2018
5.708
5.806
5.562
5.659
49,914
+0.00(+0.00%)
May 07, 2018
5.659
6.001
5.649
5.659
68,585
-0.05(-0.85%)
May 04, 2018
5.659
6.001
5.471
5.708
53,103
+0.05(+0.86%)
May 03, 2018
5.849
5.849
5.610
5.659
28,969
-0.05(-0.85%)
May 02, 2018
5.562
5.854
5.562
5.708
39,729
+0.20(+3.54%)
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.