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
Acacia Res-Acacia
(NQ:
ACTG
)
5.330
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
6.110
6.170
5.990
6.080
331,500
-0.06(-0.98%)
Apr 29, 2021
6.200
6.220
6.080
6.140
337,065
+0.02(+0.33%)
Apr 28, 2021
6.110
6.170
6.010
6.120
257,433
+0.03(+0.49%)
Apr 27, 2021
6.180
6.280
6.040
6.090
301,445
-0.02(-0.33%)
Apr 26, 2021
5.830
6.140
5.800
6.110
422,482
+0.11(+1.83%)
Apr 23, 2021
5.820
6.070
5.750
6.000
358,800
+0.22(+3.81%)
Apr 22, 2021
5.800
5.910
5.730
5.780
297,768
+0.00(+0.00%)
Apr 21, 2021
5.560
5.870
5.490
5.780
438,952
+0.33(+6.06%)
Apr 20, 2021
5.740
5.740
5.390
5.450
699,194
-0.34(-5.87%)
Apr 19, 2021
5.910
6.040
5.760
5.790
661,186
-0.17(-2.85%)
Apr 16, 2021
6.040
6.040
5.650
5.960
1,095,900
-0.06(-1.00%)
Apr 15, 2021
5.990
6.260
5.910
6.020
694,922
+0.10(+1.69%)
Apr 14, 2021
6.300
6.440
5.900
5.920
815,541
-0.42(-6.62%)
Apr 13, 2021
6.650
6.650
6.240
6.340
567,040
-0.34(-5.09%)
Apr 12, 2021
6.650
6.860
6.580
6.680
811,210
+0.12(+1.83%)
Apr 09, 2021
6.470
6.610
6.430
6.560
540,300
+0.09(+1.39%)
Apr 08, 2021
6.250
6.490
6.245
6.470
464,383
+0.25(+4.02%)
Apr 07, 2021
6.270
6.290
6.080
6.220
479,580
-0.07(-1.11%)
Apr 06, 2021
6.280
6.460
6.250
6.290
396,660
-0.03(-0.47%)
Apr 05, 2021
6.490
6.490
6.050
6.320
754,966
-0.07(-1.10%)
Apr 01, 2021
6.690
6.790
6.230
6.390
836,600
-0.26(-3.91%)
Mar 31, 2021
6.310
6.730
6.220
6.650
962,011
+0.54(+8.84%)
Mar 30, 2021
6.430
6.620
5.970
6.110
1,094,266
-0.04(-0.65%)
Mar 29, 2021
6.220
6.346
5.720
6.150
1,216,651
+0.08(+1.32%)
Mar 26, 2021
6.080
6.200
5.780
6.070
974,700
+0.02(+0.25%)
Mar 25, 2021
5.720
6.080
5.550
6.055
1,307,667
+0.33(+5.86%)
Mar 24, 2021
5.700
5.870
5.650
5.720
1,019,617
+0.04(+0.70%)
Mar 23, 2021
5.860
5.860
5.650
5.680
782,091
-0.19(-3.24%)
Mar 22, 2021
5.980
6.170
5.860
5.870
1,410,681
+0.05(+0.86%)
Mar 19, 2021
6.000
6.100
5.780
5.820
1,992,300
-0.22(-3.64%)
Mar 18, 2021
6.300
6.390
6.000
6.040
811,208
-0.31(-4.88%)
Mar 17, 2021
6.110
6.460
5.880
6.350
881,245
+0.24(+3.93%)
Mar 16, 2021
6.370
6.370
6.030
6.110
1,239,591
-0.28(-4.38%)
Mar 15, 2021
6.450
6.560
6.290
6.390
743,510
+0.00(+0.00%)
Mar 12, 2021
6.390
6.510
6.250
6.390
859,500
-0.07(-1.08%)
Mar 11, 2021
6.510
6.650
6.250
6.460
977,946
-0.02(-0.31%)
Mar 10, 2021
6.680
6.900
6.410
6.480
600,625
-0.05(-0.77%)
Mar 09, 2021
6.500
6.730
6.390
6.530
778,940
+0.14(+2.19%)
Mar 08, 2021
6.600
6.730
6.360
6.390
694,729
-0.13(-1.99%)
Mar 05, 2021
6.420
6.590
5.860
6.520
1,208,200
+0.09(+1.40%)
Mar 04, 2021
6.830
6.940
5.880
6.430
1,931,655
-0.43(-6.27%)
Mar 03, 2021
7.200
7.280
6.860
6.860
1,058,039
-0.25(-3.52%)
Mar 02, 2021
7.150
7.150
6.770
7.110
1,620,985
-0.01(-0.14%)
Mar 01, 2021
7.300
7.420
7.080
7.120
961,501
+0.02(+0.28%)
Feb 26, 2021
7.550
7.600
6.810
7.100
1,649,100
-0.46(-6.08%)
Feb 25, 2021
7.670
7.900
7.400
7.560
1,213,001
-0.25(-3.20%)
Feb 24, 2021
8.000
8.270
7.590
7.810
1,327,521
-0.32(-3.94%)
Feb 23, 2021
7.920
8.210
7.390
8.130
1,386,763
-0.17(-2.05%)
Feb 22, 2021
8.540
9.090
8.020
8.300
3,037,315
-0.20(-2.35%)
Feb 19, 2021
8.020
8.770
8.020
8.500
2,815,200
+0.51(+6.38%)
Feb 18, 2021
7.970
8.210
7.670
7.990
1,044,047
-0.13(-1.60%)
Feb 17, 2021
7.850
8.450
7.840
8.120
1,203,410
+0.26(+3.31%)
Feb 16, 2021
8.170
8.400
7.790
7.860
1,426,238
-0.14(-1.75%)
Feb 12, 2021
7.920
8.080
7.440
8.000
1,291,500
+0.14(+1.78%)
Feb 11, 2021
8.240
8.300
7.560
7.860
1,328,089
-0.19(-2.36%)
Feb 10, 2021
7.650
8.500
7.420
8.050
3,002,115
+0.56(+7.48%)
Feb 09, 2021
7.200
7.940
7.180
7.490
1,926,570
+0.31(+4.32%)
Feb 08, 2021
7.160
7.270
6.640
7.180
1,963,806
+0.03(+0.42%)
Feb 05, 2021
7.480
7.500
6.870
7.150
2,070,900
-0.15(-2.05%)
Feb 04, 2021
7.320
7.700
6.900
7.300
2,307,337
+0.22(+3.11%)
Feb 03, 2021
6.410
7.240
6.410
7.080
2,741,678
+0.66(+10.28%)
Feb 02, 2021
6.010
6.650
5.990
6.420
3,220,385
+0.44(+7.36%)
Feb 01, 2021
5.770
6.140
5.700
5.980
904,142
+0.38(+6.79%)
Jan 29, 2021
5.680
6.050
5.560
5.600
952,800
-0.06(-1.06%)
Jan 28, 2021
5.660
5.710
5.410
5.660
542,691
+0.00(+0.00%)
Jan 27, 2021
5.780
5.850
5.300
5.660
1,148,093
-0.29(-4.87%)
Jan 26, 2021
5.690
6.100
5.665
5.950
1,404,052
+0.35(+6.25%)
Jan 25, 2021
5.590
5.780
5.100
5.600
1,652,477
-0.14(-2.44%)
Jan 22, 2021
6.000
6.050
5.650
5.740
1,538,900
-0.37(-6.06%)
Jan 21, 2021
5.580
6.250
5.460
6.110
1,238,316
+0.42(+7.38%)
Jan 20, 2021
5.700
6.020
5.290
5.690
1,920,994
+0.09(+1.61%)
Jan 19, 2021
5.650
5.760
5.370
5.600
2,656,909
+0.44(+8.53%)
Jan 15, 2021
4.920
5.260
4.780
5.160
1,509,300
+0.07(+1.38%)
Jan 14, 2021
4.390
5.570
4.330
5.090
4,130,623
+0.79(+18.37%)
Jan 13, 2021
4.350
4.376
4.280
4.300
550,599
-0.04(-0.92%)
Jan 12, 2021
4.210
4.370
4.150
4.340
294,417
+0.11(+2.60%)
Jan 11, 2021
4.370
4.550
4.154
4.230
672,039
-0.15(-3.42%)
Jan 08, 2021
4.200
4.400
4.170
4.380
480,700
+0.16(+3.79%)
Jan 07, 2021
3.920
4.400
3.910
4.220
720,028
+0.32(+8.21%)
Jan 06, 2021
4.020
4.070
3.882
3.900
329,661
-0.09(-2.26%)
Jan 05, 2021
3.780
4.060
3.780
3.990
451,813
+0.19(+5.00%)
Jan 04, 2021
3.950
3.990
3.800
3.800
315,622
-0.14(-3.55%)
Dec 31, 2020
3.940
3.940
3.940
313,668
-0.05(-1.25%)
Dec 30, 2020
4.020
4.140
3.900
3.990
313,668
-0.03(-0.75%)
Dec 29, 2020
4.110
4.150
3.925
4.020
338,276
-0.11(-2.66%)
Dec 28, 2020
4.160
4.280
4.070
4.130
389,819
+0.03(+0.73%)
Dec 24, 2020
4.190
4.250
4.090
4.100
256,500
-0.01(-0.24%)
Dec 23, 2020
4.040
4.210
4.010
4.110
335,916
+0.13(+3.27%)
Dec 22, 2020
4.020
4.160
3.960
3.980
438,874
-0.02(-0.50%)
Dec 21, 2020
4.030
4.190
3.850
4.000
552,528
-0.01(-0.25%)
Dec 18, 2020
3.890
4.270
3.830
4.010
1,228,000
+0.00(+0.00%)
Dec 17, 2020
3.750
4.050
3.710
4.010
933,111
+0.27(+7.22%)
Dec 16, 2020
3.770
3.812
3.700
3.740
290,218
-0.02(-0.53%)
Dec 15, 2020
3.870
3.920
3.750
3.760
283,270
-0.08(-2.08%)
Dec 14, 2020
3.910
3.920
3.820
3.840
299,276
+0.05(+1.32%)
Dec 11, 2020
3.680
4.000
3.680
3.790
707,300
+0.12(+3.13%)
Dec 10, 2020
3.590
3.700
3.510
3.675
150,253
+0.08(+2.37%)
Dec 09, 2020
3.550
3.720
3.535
3.590
204,639
+0.06(+1.70%)
Dec 08, 2020
3.580
3.580
3.480
3.530
253,238
-0.04(-1.12%)
Dec 07, 2020
3.650
3.650
3.560
3.570
90,138
-0.06(-1.65%)
Dec 04, 2020
3.650
3.705
3.600
3.630
135,300
-0.02(-0.55%)
Dec 03, 2020
3.670
3.710
3.630
3.650
151,389
-0.02(-0.54%)
Dec 02, 2020
3.680
3.770
3.638
3.670
173,261
-0.03(-0.81%)
Dec 01, 2020
3.750
3.770
3.660
3.700
356,098
+0.01(+0.27%)
Nov 30, 2020
3.660
3.990
3.610
3.690
1,048,751
-0.01(-0.27%)
Nov 27, 2020
3.770
3.823
3.616
3.700
155,300
-0.08(-2.12%)
Nov 25, 2020
3.760
3.820
3.716
3.780
208,900
+0.01(+0.27%)
Nov 24, 2020
3.780
3.850
3.660
3.770
263,894
+0.03(+0.80%)
Nov 23, 2020
3.740
3.820
3.620
3.740
174,310
+0.04(+1.08%)
Nov 20, 2020
3.650
3.720
3.500
3.700
140,800
+0.02(+0.54%)
Nov 19, 2020
3.770
3.770
3.550
3.680
113,946
-0.03(-0.81%)
Nov 18, 2020
3.790
3.790
3.700
3.710
160,603
-0.08(-2.11%)
Nov 17, 2020
3.820
3.830
3.760
3.790
93,500
-0.04(-1.04%)
Nov 16, 2020
3.560
3.900
3.560
3.830
273,350
+0.33(+9.43%)
Nov 13, 2020
3.640
3.720
3.480
3.500
165,000
-0.13(-3.58%)
Nov 12, 2020
3.590
3.640
3.510
3.630
246,660
+0.03(+0.83%)
Nov 11, 2020
3.680
3.700
3.540
3.600
134,594
-0.04(-1.10%)
Nov 10, 2020
3.650
3.700
3.550
3.640
628,040
+0.05(+1.39%)
Nov 09, 2020
3.780
3.880
3.520
3.590
423,924
+0.00(+0.00%)
Nov 06, 2020
3.650
3.710
3.400
3.590
188,300
-0.05(-1.37%)
Nov 05, 2020
3.450
3.690
3.450
3.640
381,568
+0.28(+8.33%)
Nov 04, 2020
3.280
3.370
3.250
3.360
94,020
+0.08(+2.44%)
Nov 03, 2020
3.260
3.360
3.220
3.280
111,776
+0.07(+2.18%)
Nov 02, 2020
3.150
3.270
3.140
3.210
106,891
+0.06(+1.90%)
Oct 30, 2020
3.230
3.230
3.120
3.150
99,200
-0.07(-2.17%)
Oct 29, 2020
3.180
3.250
3.150
3.220
91,201
+0.04(+1.26%)
Oct 28, 2020
3.180
3.225
3.060
3.180
127,788
-0.02(-0.63%)
Oct 27, 2020
3.280
3.280
3.100
3.200
440,082
-0.10(-3.03%)
Oct 26, 2020
3.340
3.340
3.180
3.300
76,951
-0.05(-1.49%)
Oct 23, 2020
3.360
3.390
3.290
3.350
61,200
-0.01(-0.30%)
Oct 22, 2020
3.240
3.410
3.240
3.360
108,515
+0.12(+3.70%)
Oct 21, 2020
3.210
3.270
3.080
3.240
179,691
+0.02(+0.62%)
Oct 20, 2020
3.220
3.290
3.160
3.220
221,947
+0.02(+0.63%)
Oct 19, 2020
3.260
3.310
3.160
3.200
144,909
-0.06(-1.84%)
Oct 16, 2020
3.310
3.390
3.235
3.260
219,400
-0.07(-2.10%)
Oct 15, 2020
3.310
3.470
3.290
3.330
128,690
+0.01(+0.30%)
Oct 14, 2020
3.350
3.390
3.290
3.320
223,594
-0.03(-0.90%)
Oct 13, 2020
3.360
3.370
3.330
3.350
77,772
-0.04(-1.18%)
Oct 12, 2020
3.400
3.445
3.320
3.390
91,954
+0.01(+0.30%)
Oct 09, 2020
3.360
3.415
3.350
3.380
163,200
+0.12(+3.68%)
Oct 08, 2020
3.350
3.360
3.250
3.260
282,281
-0.07(-1.95%)
Oct 07, 2020
3.370
3.370
3.300
3.325
192,160
-0.01(-0.45%)
Oct 06, 2020
3.370
3.400
3.330
3.340
131,914
-0.03(-0.89%)
Oct 05, 2020
3.440
3.530
3.360
3.370
119,231
-0.04(-1.17%)
Oct 02, 2020
3.420
3.490
3.390
3.410
117,300
-0.11(-3.12%)
Oct 01, 2020
3.490
3.580
3.490
3.520
140,449
+0.05(+1.44%)
Sep 30, 2020
3.470
3.540
3.440
3.470
42,265
+0.02(+0.58%)
Sep 29, 2020
3.500
3.600
3.430
3.450
70,473
-0.06(-1.71%)
Sep 28, 2020
3.450
3.630
3.450
3.510
412,935
+0.13(+3.85%)
Sep 25, 2020
3.380
3.472
3.350
3.380
122,400
+0.00(+0.00%)
Sep 24, 2020
3.490
3.510
3.320
3.380
286,034
-0.10(-2.87%)
Sep 23, 2020
3.530
3.620
3.460
3.480
195,934
-0.04(-1.14%)
Sep 22, 2020
3.600
3.700
3.460
3.520
389,505
-0.09(-2.49%)
Sep 21, 2020
3.730
3.800
3.590
3.610
246,610
-0.19(-5.00%)
Sep 18, 2020
3.840
3.880
3.740
3.800
183,100
+0.00(+0.00%)
Sep 17, 2020
3.740
3.840
3.580
3.800
46,577
+0.01(+0.26%)
Sep 16, 2020
3.870
3.906
3.770
3.790
179,516
+0.00(+0.00%)
Sep 15, 2020
3.800
3.850
3.780
3.790
115,726
+0.00(+0.00%)
Sep 14, 2020
3.780
3.850
3.770
3.790
80,252
+0.03(+0.80%)
Sep 11, 2020
3.800
3.859
3.740
3.760
108,600
-0.06(-1.57%)
Sep 10, 2020
3.840
3.925
3.820
3.820
112,420
+0.00(+0.00%)
Sep 09, 2020
3.780
3.915
3.780
3.820
229,707
+0.13(+3.52%)
Sep 08, 2020
3.780
3.860
3.660
3.690
249,032
-0.11(-2.89%)
Sep 04, 2020
3.760
3.840
3.660
3.800
167,100
+0.05(+1.33%)
Sep 03, 2020
3.820
3.860
3.720
3.750
140,626
-0.07(-1.83%)
Sep 02, 2020
3.810
3.910
3.810
3.820
79,936
+0.00(+0.00%)
Sep 01, 2020
3.760
3.820
3.720
3.820
191,448
+0.02(+0.66%)
Aug 31, 2020
3.830
3.847
3.720
3.795
182,915
-0.04(-1.17%)
Aug 28, 2020
3.840
3.910
3.740
3.840
185,600
-0.01(-0.26%)
Aug 27, 2020
3.970
3.970
3.810
3.850
114,744
-0.09(-2.28%)
Aug 26, 2020
3.990
4.000
3.890
3.940
230,682
-0.03(-0.76%)
Aug 25, 2020
3.990
4.010
3.959
3.970
306,295
-0.01(-0.25%)
Aug 24, 2020
3.890
4.005
3.866
3.980
206,260
+0.06(+1.53%)
Aug 21, 2020
4.000
4.010
3.910
3.920
163,200
-0.07(-1.75%)
Aug 20, 2020
3.960
4.000
3.920
3.990
80,412
+0.01(+0.25%)
Aug 19, 2020
3.970
4.005
3.920
3.980
119,416
+0.01(+0.25%)
Aug 18, 2020
3.990
4.030
3.830
3.970
478,220
-0.06(-1.49%)
Aug 17, 2020
4.020
4.050
3.960
4.030
138,578
+0.03(+0.75%)
Aug 14, 2020
4.130
4.130
3.960
4.000
263,300
-0.13(-3.15%)
Aug 13, 2020
4.120
4.195
4.070
4.130
255,691
+0.02(+0.49%)
Aug 12, 2020
4.180
4.210
4.070
4.110
207,933
+0.01(+0.24%)
Aug 11, 2020
4.150
4.190
4.060
4.100
373,700
+0.00(+0.00%)
Aug 10, 2020
4.200
4.250
3.930
4.100
623,601
-0.04(-0.97%)
Aug 07, 2020
4.060
4.200
4.040
4.140
426,300
+0.10(+2.48%)
Aug 06, 2020
3.940
4.150
3.940
4.040
327,642
+0.09(+2.28%)
Aug 05, 2020
4.010
4.010
3.900
3.950
176,895
-0.02(-0.50%)
Aug 04, 2020
3.970
4.010
3.940
3.970
98,312
+0.00(+0.00%)
Aug 03, 2020
3.930
4.050
3.910
3.970
112,814
+0.01(+0.25%)
Jul 31, 2020
4.020
4.040
3.890
3.960
227,500
-0.08(-1.98%)
Jul 30, 2020
4.050
4.100
3.980
4.040
193,110
-0.05(-1.22%)
Jul 29, 2020
4.120
4.250
3.990
4.090
199,984
+0.00(+0.00%)
Jul 28, 2020
4.030
4.185
4.030
4.090
240,334
+0.05(+1.24%)
Jul 27, 2020
4.010
4.120
3.980
4.040
176,268
-0.03(-0.74%)
Jul 24, 2020
3.980
4.125
3.980
4.070
143,600
+0.05(+1.24%)
Jul 23, 2020
4.080
4.320
3.960
4.020
434,263
-0.07(-1.71%)
Jul 22, 2020
4.070
4.130
4.040
4.090
173,863
-0.01(-0.24%)
Jul 21, 2020
4.200
4.460
4.040
4.100
729,636
-0.15(-3.53%)
Jul 20, 2020
4.010
4.290
3.990
4.250
399,243
+0.25(+6.12%)
Jul 17, 2020
4.080
4.080
3.900
4.005
249,700
-0.08(-2.08%)
Jul 16, 2020
4.090
4.170
4.040
4.090
222,654
-0.02(-0.49%)
Jul 15, 2020
3.950
4.150
3.896
4.110
272,791
+0.22(+5.66%)
Jul 14, 2020
3.850
3.940
3.780
3.890
164,077
+0.10(+2.64%)
Jul 13, 2020
3.830
4.010
3.780
3.790
438,211
-0.03(-0.79%)
Jul 10, 2020
3.860
3.930
3.750
3.820
201,800
-0.03(-0.78%)
Jul 09, 2020
3.890
3.980
3.840
3.850
288,649
-0.04(-1.03%)
Jul 08, 2020
3.840
3.920
3.760
3.890
259,707
+0.04(+1.04%)
Jul 07, 2020
4.000
4.000
3.790
3.850
314,453
-0.15(-3.75%)
Jul 06, 2020
4.160
4.250
3.950
4.000
318,226
-0.13(-3.15%)
Jul 02, 2020
4.120
4.335
4.070
4.130
1,442,700
+0.08(+1.98%)
Jul 01, 2020
4.070
4.140
4.040
4.050
280,757
-0.04(-0.98%)
Jun 30, 2020
4.050
4.200
4.000
4.090
252,936
+0.03(+0.74%)
Jun 29, 2020
4.100
4.170
4.010
4.060
271,359
-0.02(-0.49%)
Jun 26, 2020
3.890
4.250
3.760
4.080
858,100
+0.20(+5.15%)
Jun 25, 2020
3.940
3.990
3.840
3.880
293,330
-0.07(-1.77%)
Jun 24, 2020
3.950
3.980
3.820
3.950
355,229
-0.03(-0.75%)
Jun 23, 2020
3.990
4.100
3.940
3.980
381,133
+0.06(+1.53%)
Jun 22, 2020
3.880
3.920
3.780
3.920
263,597
+0.03(+0.77%)
Jun 19, 2020
3.790
3.990
3.780
3.890
580,200
+0.02(+0.52%)
Jun 18, 2020
3.790
3.940
3.780
3.870
420,955
+0.02(+0.52%)
Jun 17, 2020
4.000
4.030
3.840
3.850
404,024
-0.12(-3.02%)
Jun 16, 2020
4.000
4.050
3.830
3.970
604,969
-0.03(-0.75%)
Jun 15, 2020
3.940
4.100
3.810
4.000
558,164
-0.01(-0.25%)
Jun 12, 2020
4.070
4.130
3.970
4.010
923,600
+0.03(+0.75%)
Jun 11, 2020
3.770
3.980
3.730
3.980
854,074
-0.01(-0.25%)
Jun 10, 2020
3.730
4.300
3.710
3.990
1,707,084
+0.26(+6.97%)
Jun 09, 2020
3.850
3.950
3.640
3.730
982,877
-0.14(-3.49%)
Jun 08, 2020
3.800
3.900
3.700
3.865
1,236,199
+0.15(+3.90%)
Jun 05, 2020
3.700
3.800
3.080
3.720
4,023,800
+0.53(+16.61%)
Jun 04, 2020
2.910
3.220
2.830
3.190
936,021
+0.22(+7.41%)
Jun 03, 2020
2.520
3.360
2.520
2.970
2,829,050
+0.47(+18.80%)
Jun 02, 2020
2.580
2.590
2.490
2.500
81,681
-0.05(-1.96%)
Jun 01, 2020
2.590
2.640
2.550
2.550
147,015
-0.04(-1.54%)
May 29, 2020
2.560
2.610
2.490
2.590
67,400
+0.02(+0.78%)
May 28, 2020
2.600
2.690
2.550
2.570
142,585
+0.00(+0.00%)
May 27, 2020
2.630
2.675
2.530
2.570
163,082
-0.03(-0.96%)
May 26, 2020
2.680
2.690
2.590
2.595
176,139
-0.00(-0.19%)
May 22, 2020
2.590
2.620
2.370
2.600
344,000
+0.28(+12.07%)
May 21, 2020
2.320
2.370
2.300
2.320
81,982
+0.00(+0.22%)
May 20, 2020
2.280
2.375
2.250
2.315
148,973
+0.06(+2.89%)
May 19, 2020
2.300
2.360
2.240
2.250
162,724
-0.06(-2.60%)
May 18, 2020
2.270
2.430
2.270
2.310
174,971
+0.07(+3.12%)
May 15, 2020
2.290
2.300
2.225
2.240
187,900
-0.04(-1.75%)
May 14, 2020
2.290
2.330
2.260
2.280
248,609
-0.05(-2.15%)
May 13, 2020
2.430
2.430
2.300
2.330
145,487
-0.11(-4.70%)
May 12, 2020
2.530
2.580
2.430
2.445
149,440
-0.06(-2.20%)
May 11, 2020
2.450
2.550
2.440
2.500
257,561
+0.05(+2.04%)
May 08, 2020
2.430
2.490
2.360
2.450
196,300
+0.06(+2.51%)
May 07, 2020
2.410
2.420
2.340
2.390
103,751
+0.00(+0.00%)
May 06, 2020
2.400
2.420
2.370
2.390
82,597
-0.02(-1.04%)
May 05, 2020
2.470
2.490
2.400
2.415
76,637
-0.02(-0.62%)
May 04, 2020
2.440
2.455
2.390
2.430
107,448
-0.02(-0.82%)
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.