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
Biosig Technologies
(NQ:
BSGM
)
2.010
-0.020 (-0.99%)
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, 2021
3.620
3.700
3.390
3.420
231,500
-0.26(-7.07%)
Apr 29, 2021
3.720
3.790
3.640
3.680
129,073
+0.00(+0.00%)
Apr 28, 2021
3.760
3.810
3.620
3.680
282,794
-0.09(-2.39%)
Apr 27, 2021
3.970
4.030
3.700
3.770
351,982
-0.15(-3.83%)
Apr 26, 2021
3.810
4.040
3.800
3.920
295,163
+0.10(+2.62%)
Apr 23, 2021
3.840
3.900
3.680
3.820
141,900
+0.04(+1.06%)
Apr 22, 2021
3.560
3.950
3.520
3.780
295,576
+0.29(+8.31%)
Apr 21, 2021
3.470
3.580
3.410
3.490
226,146
+0.06(+1.75%)
Apr 20, 2021
3.610
3.720
3.350
3.430
277,469
-0.13(-3.65%)
Apr 19, 2021
3.930
3.960
3.540
3.560
515,580
-0.32(-8.25%)
Apr 16, 2021
4.090
4.090
3.850
3.880
226,000
-0.17(-4.20%)
Apr 15, 2021
4.250
4.250
4.030
4.050
211,700
-0.16(-3.80%)
Apr 14, 2021
4.310
4.490
4.200
4.210
134,393
-0.11(-2.55%)
Apr 13, 2021
4.450
4.560
4.300
4.320
255,967
-0.03(-0.69%)
Apr 12, 2021
4.600
4.640
4.300
4.350
148,512
-0.22(-4.81%)
Apr 09, 2021
4.470
4.670
4.328
4.570
232,900
+0.09(+2.01%)
Apr 08, 2021
4.250
4.540
4.250
4.480
175,303
+0.27(+6.41%)
Apr 07, 2021
4.540
4.590
4.180
4.210
260,333
-0.31(-6.86%)
Apr 06, 2021
4.740
4.900
4.450
4.520
317,940
-0.23(-4.84%)
Apr 05, 2021
4.510
4.770
4.320
4.750
273,158
+0.27(+6.03%)
Apr 01, 2021
4.370
4.550
4.202
4.480
122,300
+0.17(+3.94%)
Mar 31, 2021
4.340
4.494
4.259
4.310
201,010
-0.04(-0.92%)
Mar 30, 2021
4.110
4.440
4.100
4.350
151,214
+0.23(+5.58%)
Mar 29, 2021
4.320
4.340
4.100
4.120
134,258
-0.13(-3.06%)
Mar 26, 2021
4.490
4.530
4.130
4.250
246,900
-0.20(-4.49%)
Mar 25, 2021
4.150
4.530
4.000
4.450
254,041
+0.19(+4.46%)
Mar 24, 2021
4.640
4.640
4.260
4.260
192,352
-0.18(-4.05%)
Mar 23, 2021
4.470
4.760
4.360
4.440
163,126
-0.13(-2.84%)
Mar 22, 2021
4.640
4.720
4.470
4.570
243,382
-0.04(-0.87%)
Mar 19, 2021
4.640
4.870
4.490
4.610
235,900
-0.05(-1.07%)
Mar 18, 2021
5.030
5.100
4.630
4.660
169,214
-0.43(-8.45%)
Mar 17, 2021
4.890
5.100
4.730
5.090
217,235
+0.19(+3.88%)
Mar 16, 2021
4.780
5.090
4.570
4.900
264,741
+0.17(+3.59%)
Mar 15, 2021
4.600
4.790
4.570
4.730
113,675
+0.15(+3.28%)
Mar 12, 2021
4.700
4.860
4.570
4.580
135,500
-0.20(-4.18%)
Mar 11, 2021
4.450
4.780
4.340
4.780
255,801
+0.32(+7.17%)
Mar 10, 2021
4.460
4.610
4.330
4.460
852,496
+0.05(+1.13%)
Mar 09, 2021
4.070
4.500
4.050
4.410
199,387
+0.37(+9.16%)
Mar 08, 2021
4.230
4.250
4.010
4.040
153,842
-0.19(-4.49%)
Mar 05, 2021
4.320
4.320
3.810
4.230
339,800
+0.04(+0.95%)
Mar 04, 2021
4.450
4.490
4.044
4.190
301,046
-0.15(-3.46%)
Mar 03, 2021
4.670
4.670
4.310
4.340
146,734
-0.23(-5.03%)
Mar 02, 2021
4.550
4.720
4.510
4.570
218,800
+0.07(+1.56%)
Mar 01, 2021
4.490
4.750
4.453
4.500
144,187
+0.05(+1.12%)
Feb 26, 2021
4.490
4.700
4.200
4.450
320,000
-0.01(-0.22%)
Feb 25, 2021
4.600
4.730
4.170
4.460
329,980
-0.17(-3.67%)
Feb 24, 2021
4.590
4.900
4.570
4.630
153,762
+0.00(+0.00%)
Feb 23, 2021
4.800
4.900
4.400
4.630
267,756
-0.29(-5.89%)
Feb 22, 2021
5.000
5.100
4.880
4.920
300,923
-0.19(-3.72%)
Feb 19, 2021
5.130
5.230
5.000
5.110
277,100
-0.02(-0.39%)
Feb 18, 2021
5.350
5.390
5.020
5.130
208,759
-0.22(-4.11%)
Feb 17, 2021
5.250
5.380
5.000
5.350
217,923
+0.12(+2.29%)
Feb 16, 2021
5.500
5.540
5.180
5.230
209,702
-0.29(-5.25%)
Feb 12, 2021
5.270
5.550
5.180
5.520
274,500
+0.19(+3.56%)
Feb 11, 2021
5.020
5.770
5.020
5.330
716,846
+0.27(+5.34%)
Feb 10, 2021
5.350
5.670
4.880
5.060
797,809
-0.26(-4.89%)
Feb 09, 2021
5.250
5.410
5.150
5.320
412,317
+0.07(+1.33%)
Feb 08, 2021
5.090
5.250
5.010
5.250
405,696
+0.24(+4.79%)
Feb 05, 2021
4.870
5.050
4.680
5.010
441,800
+0.14(+2.87%)
Feb 04, 2021
4.690
4.900
4.620
4.870
473,704
+0.29(+6.33%)
Feb 03, 2021
4.620
4.730
4.450
4.580
201,437
+0.07(+1.55%)
Feb 02, 2021
4.580
4.740
4.450
4.510
276,941
+0.02(+0.45%)
Feb 01, 2021
4.500
4.560
4.290
4.490
178,458
+0.06(+1.35%)
Jan 29, 2021
4.300
4.570
4.220
4.430
328,500
+0.15(+3.50%)
Jan 28, 2021
4.460
4.580
4.160
4.280
391,433
-0.12(-2.73%)
Jan 27, 2021
4.430
4.570
4.200
4.400
331,717
-0.21(-4.56%)
Jan 26, 2021
4.640
4.820
4.600
4.610
145,595
-0.02(-0.43%)
Jan 25, 2021
4.820
4.850
4.310
4.630
245,124
-0.16(-3.34%)
Jan 22, 2021
4.660
4.800
4.623
4.790
198,300
+0.09(+1.91%)
Jan 21, 2021
4.560
4.810
4.400
4.700
189,569
+0.11(+2.40%)
Jan 20, 2021
4.750
4.754
4.495
4.590
282,962
-0.19(-3.97%)
Jan 19, 2021
4.950
4.980
4.570
4.780
335,373
-0.04(-0.83%)
Jan 15, 2021
5.360
5.527
4.690
4.820
646,000
-0.46(-8.71%)
Jan 14, 2021
5.700
5.750
5.140
5.280
704,219
-0.25(-4.52%)
Jan 13, 2021
5.270
6.140
5.260
5.530
2,091,894
+0.41(+8.01%)
Jan 12, 2021
4.550
5.440
4.550
5.120
1,222,181
+0.61(+13.53%)
Jan 11, 2021
4.490
4.560
4.410
4.510
91,935
-0.05(-1.10%)
Jan 08, 2021
4.430
4.600
4.340
4.560
319,900
+0.15(+3.40%)
Jan 07, 2021
4.460
4.500
4.300
4.410
127,990
-0.08(-1.78%)
Jan 06, 2021
4.240
4.570
4.180
4.490
578,477
+0.32(+7.67%)
Jan 05, 2021
4.000
4.270
4.000
4.170
210,821
+0.18(+4.51%)
Jan 04, 2021
3.900
4.130
3.750
3.990
225,930
+0.09(+2.31%)
Dec 31, 2020
3.900
3.900
3.900
306,038
-0.23(-5.57%)
Dec 30, 2020
4.000
4.200
3.970
4.130
306,038
+0.13(+3.25%)
Dec 29, 2020
4.180
4.290
3.950
4.000
473,477
-0.19(-4.53%)
Dec 28, 2020
4.410
4.450
4.150
4.190
600,782
-0.22(-4.99%)
Dec 24, 2020
4.600
4.600
4.360
4.410
73,600
-0.17(-3.71%)
Dec 23, 2020
4.500
4.640
4.300
4.580
223,110
+0.12(+2.69%)
Dec 22, 2020
4.600
4.630
4.390
4.460
203,076
-0.07(-1.55%)
Dec 21, 2020
4.350
4.650
4.350
4.530
245,373
+0.06(+1.34%)
Dec 18, 2020
4.630
4.830
4.460
4.470
399,500
-0.13(-2.83%)
Dec 17, 2020
4.480
4.670
4.380
4.600
171,059
+0.11(+2.45%)
Dec 16, 2020
4.740
4.880
4.465
4.490
328,437
-0.25(-5.27%)
Dec 15, 2020
4.880
5.080
4.610
4.740
357,610
-0.10(-2.07%)
Dec 14, 2020
5.310
5.490
4.820
4.840
353,277
-0.46(-8.68%)
Dec 11, 2020
5.050
5.350
5.010
5.300
516,000
+0.43(+8.83%)
Dec 10, 2020
4.490
4.890
4.420
4.870
285,244
+0.30(+6.56%)
Dec 09, 2020
4.520
4.590
4.320
4.570
254,069
+0.05(+1.11%)
Dec 08, 2020
4.610
4.610
4.400
4.520
234,185
-0.04(-0.88%)
Dec 07, 2020
4.490
4.600
4.360
4.560
272,210
+0.07(+1.56%)
Dec 04, 2020
4.630
4.714
4.420
4.490
295,800
-0.15(-3.23%)
Dec 03, 2020
4.590
4.750
4.550
4.640
168,404
+0.10(+2.20%)
Dec 02, 2020
4.400
4.600
4.350
4.540
166,318
+0.18(+4.13%)
Dec 01, 2020
4.590
4.700
4.300
4.360
445,382
-0.24(-5.22%)
Nov 30, 2020
4.600
4.740
4.460
4.600
213,797
-0.04(-0.86%)
Nov 27, 2020
4.500
4.790
4.474
4.640
246,000
+0.09(+1.98%)
Nov 25, 2020
4.400
4.790
4.385
4.550
295,900
+0.16(+3.64%)
Nov 24, 2020
4.310
4.530
4.310
4.390
355,710
+0.08(+1.86%)
Nov 23, 2020
4.500
4.690
4.280
4.310
250,493
-0.12(-2.71%)
Nov 20, 2020
4.030
4.490
4.010
4.430
403,400
+0.35(+8.71%)
Nov 19, 2020
3.920
4.100
3.820
4.075
474,867
+0.20(+5.03%)
Nov 18, 2020
4.110
4.150
3.810
3.880
428,517
-0.13(-3.24%)
Nov 17, 2020
3.900
4.200
3.810
4.010
314,406
+0.06(+1.52%)
Nov 16, 2020
3.880
4.090
3.840
3.950
227,673
+0.09(+2.33%)
Nov 13, 2020
3.710
4.000
3.710
3.860
352,300
+0.17(+4.61%)
Nov 12, 2020
3.630
3.810
3.580
3.690
258,973
+0.09(+2.50%)
Nov 11, 2020
3.600
3.650
3.440
3.600
158,824
+0.06(+1.69%)
Nov 10, 2020
3.390
3.620
3.330
3.540
382,923
+0.15(+4.42%)
Nov 09, 2020
3.390
3.620
3.320
3.390
509,856
+0.12(+3.67%)
Nov 06, 2020
3.400
3.550
3.100
3.270
528,200
-0.12(-3.54%)
Nov 05, 2020
3.120
3.420
3.100
3.390
262,120
+0.28(+9.00%)
Nov 04, 2020
3.140
3.300
3.030
3.110
298,119
-0.03(-0.96%)
Nov 03, 2020
3.040
3.240
3.010
3.140
356,022
+0.15(+5.02%)
Nov 02, 2020
3.220
3.320
2.940
2.990
341,029
-0.17(-5.38%)
Oct 30, 2020
3.470
3.470
3.147
3.160
373,300
-0.31(-8.93%)
Oct 29, 2020
3.400
3.540
3.040
3.470
703,097
+0.06(+1.76%)
Oct 28, 2020
2.970
3.690
2.800
3.410
1,259,640
+0.38(+12.54%)
Oct 27, 2020
2.970
3.100
2.790
3.030
759,386
+0.00(+0.00%)
Oct 26, 2020
2.920
3.600
2.810
3.030
3,265,353
-1.99(-39.64%)
Oct 23, 2020
5.030
5.244
4.950
5.020
142,300
+0.03(+0.60%)
Oct 22, 2020
5.050
5.170
4.850
4.990
233,821
-0.07(-1.38%)
Oct 21, 2020
5.120
5.220
4.960
5.060
151,784
-0.09(-1.75%)
Oct 20, 2020
5.260
5.350
5.070
5.150
168,108
-0.05(-0.96%)
Oct 19, 2020
5.560
5.800
5.180
5.200
370,749
-0.39(-6.98%)
Oct 16, 2020
5.830
5.900
5.560
5.590
605,200
-0.20(-3.45%)
Oct 15, 2020
5.690
5.840
5.560
5.790
223,446
+0.04(+0.70%)
Oct 14, 2020
5.760
6.040
5.560
5.750
293,562
-0.01(-0.17%)
Oct 13, 2020
5.400
5.950
5.400
5.760
426,228
+0.28(+5.11%)
Oct 12, 2020
5.380
5.550
5.270
5.480
413,098
+0.08(+1.48%)
Oct 09, 2020
5.290
5.530
5.220
5.400
366,600
+0.12(+2.27%)
Oct 08, 2020
5.000
5.400
5.000
5.280
470,212
+0.20(+3.94%)
Oct 07, 2020
5.000
5.180
4.910
5.080
412,255
+0.15(+3.04%)
Oct 06, 2020
5.080
5.200
4.920
4.930
388,712
-0.14(-2.76%)
Oct 05, 2020
4.900
5.100
4.850
5.070
318,194
+0.14(+2.84%)
Oct 02, 2020
4.730
5.040
4.550
4.930
431,200
+0.19(+4.01%)
Oct 01, 2020
4.960
5.060
4.680
4.740
356,585
-0.19(-3.85%)
Sep 30, 2020
5.100
5.140
4.680
4.930
653,170
+0.05(+1.02%)
Sep 29, 2020
4.940
5.170
4.810
4.880
405,652
-0.09(-1.81%)
Sep 28, 2020
5.230
5.320
4.930
4.970
433,242
-0.25(-4.79%)
Sep 25, 2020
4.820
5.320
4.820
5.220
635,900
+0.40(+8.30%)
Sep 24, 2020
4.920
5.180
4.750
4.820
600,333
+0.03(+0.63%)
Sep 23, 2020
5.370
5.410
4.670
4.790
1,674,397
-0.61(-11.30%)
Sep 22, 2020
8.280
8.410
5.300
5.400
4,614,907
-2.74(-33.66%)
Sep 21, 2020
8.500
8.760
7.760
8.140
738,346
-0.46(-5.35%)
Sep 18, 2020
8.700
9.000
8.340
8.600
1,160,300
+0.11(+1.30%)
Sep 17, 2020
8.100
8.790
8.100
8.490
893,083
+0.24(+2.91%)
Sep 16, 2020
7.780
8.740
7.780
8.250
1,282,747
+0.45(+5.77%)
Sep 15, 2020
7.360
8.100
7.290
7.800
1,206,832
+0.53(+7.29%)
Sep 14, 2020
7.060
7.400
6.910
7.270
710,486
+0.19(+2.68%)
Sep 11, 2020
7.150
7.275
6.810
7.080
487,500
+0.01(+0.14%)
Sep 10, 2020
6.880
7.320
6.855
7.070
610,671
+0.25(+3.67%)
Sep 09, 2020
7.760
7.990
6.750
6.820
899,349
-0.73(-9.67%)
Sep 08, 2020
7.260
8.000
7.260
7.550
482,583
+0.14(+1.89%)
Sep 04, 2020
8.000
8.100
7.260
7.410
526,500
-0.55(-6.91%)
Sep 03, 2020
7.720
8.410
7.720
7.960
674,096
+0.03(+0.38%)
Sep 02, 2020
7.230
8.150
7.120
7.930
875,947
+0.64(+8.78%)
Sep 01, 2020
7.360
7.477
7.050
7.290
376,016
-0.12(-1.62%)
Aug 31, 2020
7.550
7.600
7.350
7.410
259,862
-0.08(-1.07%)
Aug 28, 2020
7.310
7.570
7.070
7.490
513,400
+0.14(+1.90%)
Aug 27, 2020
7.680
7.900
7.320
7.350
308,630
-0.33(-4.30%)
Aug 26, 2020
7.470
7.980
7.370
7.680
320,662
+0.15(+1.99%)
Aug 25, 2020
7.300
7.600
7.210
7.530
197,926
+0.20(+2.73%)
Aug 24, 2020
7.810
7.850
7.320
7.330
399,323
-0.49(-6.27%)
Aug 21, 2020
7.730
7.970
7.600
7.820
227,500
+0.02(+0.26%)
Aug 20, 2020
7.900
8.120
7.660
7.800
255,024
-0.18(-2.26%)
Aug 19, 2020
7.920
8.240
7.820
7.980
507,024
+0.03(+0.38%)
Aug 18, 2020
7.660
8.327
7.660
7.950
522,731
+0.41(+5.44%)
Aug 17, 2020
7.390
7.750
7.260
7.540
232,718
+0.19(+2.59%)
Aug 14, 2020
7.250
7.520
7.050
7.350
229,900
+0.03(+0.41%)
Aug 13, 2020
7.020
7.350
7.020
7.320
249,555
+0.22(+3.10%)
Aug 12, 2020
7.200
7.307
6.820
7.100
451,227
-0.06(-0.84%)
Aug 11, 2020
7.540
7.880
7.150
7.160
472,253
-0.34(-4.53%)
Aug 10, 2020
7.350
7.620
7.310
7.500
348,493
+0.07(+0.94%)
Aug 07, 2020
7.590
7.600
6.830
7.430
636,700
-0.19(-2.49%)
Aug 06, 2020
7.960
8.060
7.410
7.620
778,207
-0.37(-4.63%)
Aug 05, 2020
8.050
8.110
7.710
7.990
562,936
-0.23(-2.80%)
Aug 04, 2020
9.270
9.300
8.100
8.220
1,638,161
-0.88(-9.67%)
Aug 03, 2020
9.270
9.770
8.920
9.100
1,882,025
+0.08(+0.89%)
Jul 31, 2020
9.270
9.350
8.430
9.020
1,278,400
-0.03(-0.33%)
Jul 30, 2020
8.200
9.200
8.150
9.050
1,430,528
+0.78(+9.43%)
Jul 29, 2020
7.930
8.700
7.930
8.270
655,195
+0.30(+3.76%)
Jul 28, 2020
8.050
8.190
7.870
7.970
242,535
-0.12(-1.48%)
Jul 27, 2020
8.350
8.470
7.720
8.090
515,262
-0.21(-2.53%)
Jul 24, 2020
7.840
8.470
7.700
8.300
1,103,800
+0.46(+5.87%)
Jul 23, 2020
7.920
8.150
7.610
7.840
620,107
-0.10(-1.26%)
Jul 22, 2020
7.650
8.040
7.650
7.940
394,804
+0.23(+2.98%)
Jul 21, 2020
8.050
8.120
7.640
7.710
549,243
-0.25(-3.14%)
Jul 20, 2020
8.360
8.460
7.770
7.960
783,874
-0.33(-3.98%)
Jul 17, 2020
8.260
8.390
7.810
8.290
854,500
+0.07(+0.85%)
Jul 16, 2020
7.780
8.420
7.710
8.220
1,211,218
+0.46(+5.93%)
Jul 15, 2020
7.330
7.840
7.160
7.760
767,778
+0.55(+7.63%)
Jul 14, 2020
7.140
7.480
6.910
7.210
503,468
+0.07(+0.98%)
Jul 13, 2020
7.200
8.350
6.990
7.140
2,764,102
-0.06(-0.83%)
Jul 10, 2020
7.100
7.300
6.880
7.200
636,800
+0.09(+1.27%)
Jul 09, 2020
7.120
7.150
6.710
7.110
649,518
-0.01(-0.14%)
Jul 08, 2020
7.120
7.340
6.810
7.120
1,439,224
-0.02(-0.28%)
Jul 07, 2020
7.160
7.350
7.020
7.140
448,023
-0.14(-1.92%)
Jul 06, 2020
7.490
7.660
7.170
7.280
422,806
-0.13(-1.75%)
Jul 02, 2020
7.260
7.440
7.020
7.410
536,300
+0.25(+3.49%)
Jul 01, 2020
7.170
7.440
7.010
7.160
590,172
-0.04(-0.56%)
Jun 30, 2020
7.500
7.700
7.020
7.200
706,051
-0.33(-4.38%)
Jun 29, 2020
7.110
7.570
6.760
7.530
1,166,169
+0.63(+9.13%)
Jun 26, 2020
7.700
7.723
6.800
6.900
1,961,500
-0.77(-10.04%)
Jun 25, 2020
7.710
8.030
7.300
7.670
894,362
+0.09(+1.19%)
Jun 24, 2020
8.250
8.420
6.920
7.580
3,595,842
-2.13(-21.94%)
Jun 23, 2020
10.63
10.63
9.430
9.710
712,262
-0.78(-7.44%)
Jun 22, 2020
10.61
10.95
10.35
10.49
788,339
-0.01(-0.10%)
Jun 19, 2020
10.71
11.09
10.34
10.50
617,500
-0.15(-1.41%)
Jun 18, 2020
10.80
10.99
10.47
10.65
523,562
-0.10(-0.93%)
Jun 17, 2020
10.56
11.15
10.51
10.75
875,432
+0.54(+5.29%)
Jun 16, 2020
10.35
10.45
9.900
10.21
495,374
+0.03(+0.29%)
Jun 15, 2020
9.570
10.35
9.560
10.18
263,965
+0.32(+3.25%)
Jun 12, 2020
9.930
10.18
9.220
9.860
360,100
+0.29(+3.03%)
Jun 11, 2020
9.850
9.940
9.070
9.570
550,968
-0.43(-4.30%)
Jun 10, 2020
10.71
10.96
9.840
10.00
637,030
-0.75(-6.98%)
Jun 09, 2020
12.00
12.19
10.60
10.75
819,266
-1.09(-9.21%)
Jun 08, 2020
10.90
11.87
10.86
11.84
891,391
+1.27(+12.02%)
Jun 05, 2020
10.97
11.16
10.27
10.57
524,100
-0.32(-2.94%)
Jun 04, 2020
11.50
11.72
10.57
10.89
512,590
-0.45(-3.97%)
Jun 03, 2020
10.50
11.45
10.03
11.34
1,058,656
+0.80(+7.59%)
Jun 02, 2020
10.41
10.94
10.20
10.54
674,438
+0.06(+0.57%)
Jun 01, 2020
9.250
11.24
9.250
10.48
1,600,402
+1.10(+11.73%)
May 29, 2020
9.790
9.880
9.090
9.380
491,700
-0.51(-5.16%)
May 28, 2020
10.40
10.65
9.800
9.890
531,307
-0.53(-5.09%)
May 27, 2020
10.64
10.75
9.760
10.42
547,245
-0.14(-1.33%)
May 26, 2020
11.04
11.15
10.53
10.56
418,116
-0.35(-3.21%)
May 22, 2020
11.01
11.23
10.65
10.91
419,000
-0.10(-0.91%)
May 21, 2020
11.01
11.43
10.85
11.01
392,749
-0.06(-0.54%)
May 20, 2020
10.89
11.25
10.53
11.07
566,350
+0.48(+4.53%)
May 19, 2020
11.30
11.35
10.25
10.59
639,981
-0.80(-7.02%)
May 18, 2020
12.00
12.12
11.30
11.39
1,186,994
+0.18(+1.61%)
May 15, 2020
11.22
11.73
10.77
11.21
675,100
-0.09(-0.80%)
May 14, 2020
11.31
11.67
10.66
11.30
935,702
+0.31(+2.82%)
May 13, 2020
11.45
11.65
10.00
10.99
958,621
-0.46(-4.02%)
May 12, 2020
11.00
12.43
10.56
11.45
1,672,323
+0.57(+5.24%)
May 11, 2020
9.250
10.95
9.060
10.88
1,299,715
+1.52(+16.24%)
May 08, 2020
9.200
9.450
9.100
9.360
604,100
+0.12(+1.30%)
May 07, 2020
9.760
9.800
8.920
9.240
463,408
+0.10(+1.09%)
May 06, 2020
8.720
9.390
8.610
9.140
752,422
+0.60(+7.03%)
May 05, 2020
8.050
8.930
8.030
8.540
726,178
+0.51(+6.35%)
May 04, 2020
7.900
8.150
7.520
8.030
359,014
+0.24(+3.08%)
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.