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
Fanhua Inc ADR
(NQ:
FANH
)
3.490
-0.060 (-1.69%)
Streaming Delayed Price
Updated: 2:22 PM EDT, May 15, 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 28, 2023
8.180
8.445
8.090
8.250
15,890
-0.11(-1.32%)
Apr 27, 2023
8.300
8.690
8.040
8.360
24,023
+0.11(+1.33%)
Apr 26, 2023
8.320
8.500
8.090
8.250
15,455
-0.13(-1.55%)
Apr 25, 2023
8.610
8.730
8.090
8.380
12,672
-0.30(-3.46%)
Apr 24, 2023
8.700
8.910
8.350
8.680
22,325
-0.09(-1.03%)
Apr 21, 2023
8.700
8.873
8.450
8.770
11,301
+0.06(+0.69%)
Apr 20, 2023
8.940
9.010
8.700
8.710
6,123
-0.29(-3.19%)
Apr 19, 2023
8.900
9.010
8.840
8.997
14,361
+0.10(+1.16%)
Apr 18, 2023
8.500
8.930
8.490
8.894
23,663
+0.42(+5.01%)
Apr 17, 2023
8.660
8.790
8.470
8.470
21,665
-0.21(-2.42%)
Apr 14, 2023
8.870
8.960
8.680
8.680
12,055
-0.24(-2.69%)
Apr 13, 2023
8.510
9.300
8.510
8.920
15,801
-0.53(-5.61%)
Apr 12, 2023
9.500
9.540
9.080
9.450
24,132
+0.01(+0.11%)
Apr 11, 2023
9.280
9.483
9.110
9.440
17,908
+0.19(+2.08%)
Apr 10, 2023
9.190
9.500
9.128
9.248
27,633
+0.12(+1.29%)
Apr 06, 2023
9.150
9.330
9.080
9.130
25,878
+0.01(+0.11%)
Apr 05, 2023
9.080
9.150
8.930
9.120
34,097
+0.08(+0.88%)
Apr 04, 2023
8.860
9.040
8.850
9.040
27,051
+0.24(+2.73%)
Apr 03, 2023
8.680
8.930
8.680
8.800
26,302
+0.12(+1.38%)
Mar 31, 2023
8.370
8.740
8.370
8.680
40,002
+0.28(+3.33%)
Mar 30, 2023
8.240
8.510
8.190
8.400
31,091
+0.16(+1.94%)
Mar 29, 2023
8.460
8.630
8.155
8.240
30,754
-0.19(-2.25%)
Mar 28, 2023
8.490
8.540
8.370
8.430
25,179
-0.02(-0.24%)
Mar 27, 2023
8.260
8.450
8.260
8.450
22,442
+0.13(+1.56%)
Mar 24, 2023
8.130
8.340
8.040
8.320
25,398
+0.16(+1.96%)
Mar 23, 2023
8.260
8.320
8.095
8.160
24,038
+0.09(+1.12%)
Mar 22, 2023
7.950
8.240
7.950
8.070
21,740
+0.15(+1.89%)
Mar 21, 2023
7.770
8.120
7.680
7.920
24,864
+0.17(+2.19%)
Mar 20, 2023
8.010
8.089
7.690
7.750
26,356
-0.25(-3.12%)
Mar 17, 2023
8.300
8.530
7.650
8.000
113,488
-0.30(-3.61%)
Mar 16, 2023
8.010
8.440
8.010
8.300
29,090
+0.20(+2.47%)
Mar 15, 2023
8.000
8.207
7.900
8.100
25,537
+0.07(+0.87%)
Mar 14, 2023
8.100
9.100
7.890
8.030
114,388
+0.01(+0.12%)
Mar 13, 2023
8.130
8.130
8.010
8.020
22,019
-0.17(-2.08%)
Mar 10, 2023
8.180
8.285
8.010
8.190
16,038
+0.02(+0.24%)
Mar 09, 2023
8.091
8.275
8.044
8.170
29,169
-0.01(-0.12%)
Mar 08, 2023
8.222
8.280
8.091
8.180
20,754
-0.03(-0.37%)
Mar 07, 2023
8.310
8.320
8.040
8.210
26,391
-0.09(-1.08%)
Mar 06, 2023
8.290
8.370
8.140
8.300
17,953
+0.01(+0.12%)
Mar 03, 2023
8.330
8.400
8.180
8.290
40,837
+0.01(+0.12%)
Mar 02, 2023
7.520
8.300
7.520
8.280
68,344
+0.75(+9.96%)
Mar 01, 2023
7.720
7.798
7.530
7.530
33,269
-0.07(-0.92%)
Feb 28, 2023
7.760
7.870
7.600
7.600
26,932
-0.22(-2.81%)
Feb 27, 2023
7.970
7.970
7.730
7.820
21,685
+0.01(+0.13%)
Feb 24, 2023
7.940
8.010
7.685
7.810
40,148
-0.21(-2.62%)
Feb 23, 2023
7.930
8.110
7.900
8.020
28,788
+0.07(+0.88%)
Feb 22, 2023
7.860
8.060
7.790
7.950
27,153
+0.09(+1.15%)
Feb 21, 2023
7.930
8.085
7.765
7.860
19,378
-0.17(-2.12%)
Feb 17, 2023
7.720
8.050
7.720
8.030
28,701
+0.27(+3.48%)
Feb 16, 2023
7.800
7.860
7.645
7.760
42,695
-0.10(-1.27%)
Feb 15, 2023
7.700
7.979
7.580
7.860
34,779
+0.10(+1.29%)
Feb 14, 2023
7.610
7.988
7.490
7.760
25,318
+0.11(+1.44%)
Feb 13, 2023
7.760
7.978
7.459
7.650
32,000
-0.10(-1.29%)
Feb 10, 2023
7.830
7.890
7.670
7.750
30,509
-0.02(-0.26%)
Feb 09, 2023
7.870
7.920
7.690
7.770
31,448
-0.03(-0.38%)
Feb 08, 2023
7.630
7.890
7.610
7.800
19,819
+0.20(+2.63%)
Feb 07, 2023
7.540
7.650
7.210
7.600
31,613
+0.35(+4.83%)
Feb 06, 2023
7.590
7.692
7.180
7.250
32,742
-0.35(-4.61%)
Feb 03, 2023
7.780
7.870
7.600
7.600
27,821
-0.29(-3.68%)
Feb 02, 2023
7.730
7.890
7.620
7.890
29,995
+0.18(+2.33%)
Feb 01, 2023
7.750
7.820
7.615
7.710
24,843
-0.05(-0.64%)
Jan 31, 2023
7.510
7.810
7.510
7.760
26,781
+0.22(+2.92%)
Jan 30, 2023
7.590
7.700
7.510
7.540
21,699
-0.17(-2.20%)
Jan 27, 2023
7.750
7.810
7.600
7.710
34,164
-0.11(-1.41%)
Jan 26, 2023
7.760
7.870
7.670
7.820
22,878
+0.14(+1.82%)
Jan 25, 2023
7.470
7.710
7.350
7.680
24,906
+0.25(+3.36%)
Jan 24, 2023
7.410
7.560
7.370
7.430
32,649
+0.01(+0.13%)
Jan 23, 2023
7.280
7.678
7.240
7.420
38,675
+0.14(+1.92%)
Jan 20, 2023
7.270
7.360
7.210
7.280
26,380
+0.12(+1.68%)
Jan 19, 2023
7.160
7.230
7.080
7.160
22,838
+0.10(+1.42%)
Jan 18, 2023
6.930
7.170
6.890
7.060
31,792
+0.16(+2.32%)
Jan 17, 2023
7.240
7.290
6.900
6.900
30,592
-0.34(-4.70%)
Jan 13, 2023
7.040
7.260
7.040
7.240
27,057
+0.24(+3.43%)
Jan 12, 2023
7.150
7.240
7.000
7.000
22,076
-0.20(-2.78%)
Jan 11, 2023
7.120
7.420
7.120
7.200
20,063
+0.05(+0.70%)
Jan 10, 2023
7.180
7.330
7.150
7.150
32,711
-0.07(-0.97%)
Jan 09, 2023
7.140
7.300
7.100
7.220
34,006
+0.09(+1.26%)
Jan 06, 2023
6.760
7.130
6.590
7.130
35,600
+0.26(+3.78%)
Jan 05, 2023
7.130
7.290
6.840
6.870
38,823
-0.35(-4.85%)
Jan 04, 2023
7.230
7.420
7.090
7.220
34,644
+0.03(+0.42%)
Jan 03, 2023
7.510
7.725
7.020
7.190
40,102
-0.21(-2.84%)
Dec 30, 2022
7.260
7.560
7.220
7.400
35,531
+0.14(+1.93%)
Dec 29, 2022
7.560
7.740
7.240
7.260
64,127
-0.24(-3.20%)
Dec 28, 2022
8.010
8.100
7.500
7.500
44,965
-0.50(-6.25%)
Dec 27, 2022
7.770
8.250
7.770
8.000
31,375
+0.25(+3.23%)
Dec 23, 2022
8.100
8.100
7.750
7.750
29,350
-0.32(-3.97%)
Dec 22, 2022
8.170
8.270
7.950
8.070
28,627
-0.13(-1.59%)
Dec 21, 2022
8.060
8.300
8.000
8.200
41,408
+0.19(+2.37%)
Dec 20, 2022
8.220
8.450
8.000
8.010
48,717
-0.21(-2.55%)
Dec 19, 2022
7.680
8.790
7.630
8.220
143,216
+0.66(+8.73%)
Dec 16, 2022
7.480
7.729
7.270
7.560
27,394
+0.05(+0.67%)
Dec 15, 2022
7.640
7.640
7.270
7.510
33,806
-0.09(-1.18%)
Dec 14, 2022
7.600
7.640
7.400
7.600
34,688
+0.00(+0.00%)
Dec 13, 2022
7.470
7.700
7.350
7.600
52,984
+0.20(+2.70%)
Dec 12, 2022
7.750
7.750
7.260
7.400
60,100
-0.35(-4.52%)
Dec 09, 2022
7.700
7.979
7.700
7.750
53,518
+0.00(+0.00%)
Dec 08, 2022
7.155
7.800
7.155
7.750
112,979
+0.50(+6.90%)
Dec 07, 2022
6.950
7.380
6.900
7.250
29,602
+0.25(+3.57%)
Dec 06, 2022
6.660
7.050
6.600
7.000
55,378
+0.35(+5.26%)
Dec 05, 2022
6.460
6.700
6.350
6.650
38,374
+0.25(+3.91%)
Dec 02, 2022
5.090
6.480
4.960
6.400
74,212
+1.39(+27.74%)
Dec 01, 2022
4.630
5.125
4.630
5.010
72,902
+0.39(+8.44%)
Nov 30, 2022
4.550
4.778
4.510
4.620
24,033
+0.07(+1.54%)
Nov 29, 2022
4.680
4.750
4.550
4.550
16,711
+0.00(+0.00%)
Nov 28, 2022
4.740
4.850
4.520
4.550
30,116
-0.20(-4.21%)
Nov 25, 2022
4.770
4.830
4.750
4.750
9,154
-0.06(-1.25%)
Nov 23, 2022
4.600
4.810
4.560
4.810
8,868
+0.31(+6.89%)
Nov 22, 2022
4.350
4.600
4.350
4.500
20,976
+0.13(+2.97%)
Nov 21, 2022
4.660
4.750
4.370
4.370
24,790
-0.29(-6.22%)
Nov 18, 2022
4.750
5.040
4.530
4.660
23,864
-0.13(-2.71%)
Nov 17, 2022
4.870
5.000
4.550
4.790
51,197
-0.08(-1.64%)
Nov 16, 2022
5.130
5.130
4.870
4.870
14,869
-0.33(-6.35%)
Nov 15, 2022
5.080
5.200
4.920
5.200
15,200
+0.17(+3.38%)
Nov 14, 2022
4.930
5.170
4.870
5.030
15,680
+0.11(+2.24%)
Nov 11, 2022
5.050
5.060
4.850
4.920
14,026
-0.08(-1.60%)
Nov 10, 2022
4.920
5.000
4.810
5.000
16,098
+0.15(+3.09%)
Nov 09, 2022
4.760
4.870
4.720
4.850
11,130
-0.15(-3.00%)
Nov 08, 2022
4.960
5.000
4.820
5.000
7,420
+0.05(+1.01%)
Nov 07, 2022
5.010
5.300
4.860
4.950
12,922
-0.06(-1.20%)
Nov 04, 2022
5.180
5.220
4.860
5.010
15,315
-0.04(-0.79%)
Nov 03, 2022
5.080
5.200
4.800
5.050
54,393
+0.10(+2.02%)
Nov 02, 2022
4.720
4.960
4.950
12,063
+0.20(+4.21%)
Nov 01, 2022
4.940
4.940
4.720
4.750
18,076
-0.08(-1.66%)
Oct 31, 2022
4.840
4.970
4.750
4.830
10,761
-0.04(-0.82%)
Oct 28, 2022
5.010
5.070
4.860
4.870
14,268
-0.21(-4.13%)
Oct 27, 2022
4.950
5.080
4.950
5.080
1,170,293
+0.07(+1.40%)
Oct 26, 2022
4.950
5.030
4.850
5.010
19,281
+0.06(+1.21%)
Oct 25, 2022
4.890
5.020
4.630
4.950
43,193
+0.08(+1.64%)
Oct 24, 2022
5.010
5.130
4.630
4.870
35,129
-0.18(-3.56%)
Oct 21, 2022
5.090
5.180
5.010
5.050
10,503
-0.05(-0.98%)
Oct 20, 2022
5.100
5.420
5.000
5.100
11,226
+0.04(+0.79%)
Oct 19, 2022
4.980
5.140
4.980
5.060
11,971
-0.02(-0.39%)
Oct 18, 2022
5.160
5.180
5.000
5.080
18,122
+0.08(+1.60%)
Oct 17, 2022
5.040
5.110
4.980
5.000
20,079
-0.01(-0.20%)
Oct 14, 2022
5.110
5.310
5.000
5.010
17,678
-0.09(-1.76%)
Oct 13, 2022
5.050
5.230
4.910
5.100
21,497
+0.04(+0.79%)
Oct 12, 2022
5.500
5.500
5.050
5.060
25,303
-0.22(-4.17%)
Oct 11, 2022
5.440
5.520
5.180
5.280
18,648
-0.26(-4.69%)
Oct 10, 2022
5.240
5.540
5.110
5.540
22,998
+0.19(+3.55%)
Oct 07, 2022
5.620
5.640
5.350
5.350
25,367
-0.30(-5.31%)
Oct 06, 2022
5.630
5.650
5.450
5.650
19,736
+0.00(+0.00%)
Oct 05, 2022
5.530
5.650
5.370
5.650
21,278
+0.06(+1.07%)
Oct 04, 2022
5.340
5.590
5.200
5.590
20,209
+0.34(+6.48%)
Oct 03, 2022
5.050
5.270
5.020
5.250
23,352
+0.23(+4.58%)
Sep 30, 2022
5.210
5.570
5.010
5.020
28,901
-0.18(-3.46%)
Sep 29, 2022
5.060
5.200
5.020
5.200
15,081
+0.09(+1.76%)
Sep 28, 2022
5.230
5.320
5.100
5.110
35,404
-0.16(-3.04%)
Sep 27, 2022
5.330
5.480
5.070
5.270
43,742
-0.12(-2.23%)
Sep 26, 2022
5.190
5.390
5.080
5.390
9,100
+0.22(+4.26%)
Sep 23, 2022
5.280
5.300
5.160
5.170
10,144
-0.23(-4.26%)
Sep 22, 2022
5.260
5.400
5.150
5.400
49,614
+0.12(+2.27%)
Sep 21, 2022
5.270
5.350
5.160
5.280
5,105
+0.03(+0.57%)
Sep 20, 2022
5.170
5.420
5.100
5.250
12,700
+0.00(+0.00%)
Sep 19, 2022
5.430
5.460
4.970
5.250
42,635
-0.27(-4.89%)
Sep 16, 2022
5.130
5.520
5.130
5.520
18,356
+0.28(+5.34%)
Sep 15, 2022
5.070
5.240
4.910
5.240
50,450
+0.15(+2.95%)
Sep 14, 2022
5.050
5.200
5.050
5.090
8,049
+0.00(+0.00%)
Sep 13, 2022
5.080
5.190
5.070
5.090
5,022
-0.08(-1.55%)
Sep 12, 2022
5.110
5.268
5.010
5.170
12,255
+0.02(+0.39%)
Sep 09, 2022
5.050
5.180
5.000
5.150
29,648
+0.22(+4.46%)
Sep 08, 2022
4.910
5.150
4.650
4.930
56,043
+0.07(+1.44%)
Sep 07, 2022
5.170
5.190
4.840
4.860
46,043
-0.21(-4.14%)
Sep 06, 2022
5.140
5.350
5.010
5.070
59,746
-0.10(-1.93%)
Sep 02, 2022
5.510
5.630
5.110
5.170
112,831
-0.36(-6.51%)
Sep 01, 2022
5.490
5.560
5.160
5.530
132,563
-0.05(-0.90%)
Aug 31, 2022
5.600
5.640
5.440
5.580
31,303
+0.04(+0.72%)
Aug 30, 2022
5.610
5.640
5.450
5.540
17,912
-0.09(-1.60%)
Aug 29, 2022
5.500
5.630
5.300
5.630
24,469
+0.08(+1.44%)
Aug 26, 2022
5.510
5.630
5.270
5.550
66,099
+0.02(+0.36%)
Aug 25, 2022
5.190
5.530
4.880
5.530
93,400
+0.38(+7.38%)
Aug 24, 2022
4.730
5.150
4.430
5.150
184,437
+0.68(+15.21%)
Aug 23, 2022
4.720
4.834
4.400
4.470
74,155
-0.26(-5.50%)
Aug 22, 2022
4.748
4.748
4.450
4.730
41,075
+0.10(+2.16%)
Aug 19, 2022
4.500
4.720
4.500
4.630
9,565
+0.07(+1.54%)
Aug 18, 2022
4.580
4.670
4.360
4.560
16,941
-0.02(-0.44%)
Aug 17, 2022
4.520
4.690
4.500
4.580
26,479
-0.01(-0.22%)
Aug 16, 2022
4.500
4.610
4.410
4.590
31,372
+0.07(+1.55%)
Aug 15, 2022
4.580
4.580
4.480
4.520
12,952
-0.13(-2.80%)
Aug 12, 2022
4.650
4.700
4.410
4.650
39,883
+0.04(+0.87%)
Aug 11, 2022
4.630
4.700
4.390
4.610
32,192
-0.04(-0.86%)
Aug 10, 2022
4.610
4.718
4.310
4.650
63,953
+0.06(+1.31%)
Aug 09, 2022
4.620
4.700
4.500
4.590
25,020
-0.03(-0.65%)
Aug 08, 2022
4.560
4.800
4.550
4.620
26,539
-0.01(-0.22%)
Aug 05, 2022
4.960
5.050
4.500
4.630
69,135
-0.37(-7.40%)
Aug 04, 2022
4.870
5.000
4.600
5.000
32,712
+0.09(+1.83%)
Aug 03, 2022
4.900
4.990
4.540
4.910
79,390
+0.19(+4.03%)
Aug 02, 2022
4.990
5.060
4.720
4.720
63,897
-0.43(-8.35%)
Aug 01, 2022
5.260
5.440
4.800
5.150
45,853
-0.11(-2.18%)
Jul 29, 2022
5.360
5.400
5.040
5.265
31,787
-0.15(-2.68%)
Jul 28, 2022
5.000
5.430
4.910
5.410
172,164
+0.38(+7.55%)
Jul 27, 2022
5.230
5.270
4.850
5.030
29,255
+0.01(+0.20%)
Jul 26, 2022
4.950
5.030
4.660
5.020
37,201
+0.12(+2.45%)
Jul 25, 2022
4.750
5.100
4.750
4.900
24,480
-0.02(-0.41%)
Jul 22, 2022
4.990
5.040
4.710
4.920
37,910
-0.14(-2.77%)
Jul 21, 2022
4.920
5.068
4.600
5.060
57,418
+0.08(+1.61%)
Jul 20, 2022
4.980
5.098
4.600
4.980
63,088
+0.06(+1.22%)
Jul 19, 2022
5.040
5.100
4.795
4.920
57,811
-0.26(-5.02%)
Jul 18, 2022
5.210
5.240
5.030
5.180
10,882
-0.03(-0.58%)
Jul 15, 2022
5.190
5.290
4.990
5.210
26,248
+0.01(+0.19%)
Jul 14, 2022
5.150
5.235
5.110
5.200
51,214
+0.03(+0.58%)
Jul 13, 2022
5.180
5.289
5.120
5.170
8,718
-0.06(-1.15%)
Jul 12, 2022
5.170
5.300
5.170
5.230
13,071
+0.04(+0.77%)
Jul 11, 2022
5.060
5.270
5.060
5.190
23,715
+0.04(+0.78%)
Jul 08, 2022
5.130
5.300
5.110
5.150
21,298
-0.01(-0.19%)
Jul 07, 2022
4.980
5.302
4.980
5.160
27,112
-0.04(-0.77%)
Jul 06, 2022
5.120
5.250
5.010
5.200
9,457
+0.04(+0.78%)
Jul 05, 2022
4.990
5.210
4.835
5.160
18,269
+0.10(+1.98%)
Jul 01, 2022
4.970
5.210
4.970
5.060
20,394
-0.11(-2.13%)
Jun 30, 2022
5.080
5.200
4.950
5.170
42,867
+0.00(+0.00%)
Jun 29, 2022
5.070
5.250
5.070
5.170
34,498
+0.02(+0.39%)
Jun 28, 2022
5.200
5.250
5.050
5.150
21,842
-0.10(-1.90%)
Jun 27, 2022
5.040
5.320
4.770
5.250
73,482
+0.17(+3.35%)
Jun 24, 2022
4.830
5.220
4.750
5.080
54,859
+0.21(+4.31%)
Jun 23, 2022
4.780
4.870
4.700
4.870
19,807
+0.09(+1.88%)
Jun 22, 2022
4.640
4.815
4.580
4.780
22,288
+0.05(+1.06%)
Jun 21, 2022
4.680
4.800
4.540
4.730
15,088
+0.10(+2.16%)
Jun 17, 2022
4.600
4.768
4.510
4.630
18,468
+0.05(+1.09%)
Jun 16, 2022
4.590
4.740
4.500
4.580
42,932
-0.07(-1.51%)
Jun 15, 2022
4.550
4.790
4.490
4.650
53,311
+0.11(+2.42%)
Jun 14, 2022
4.470
4.580
4.420
4.540
30,914
+0.09(+2.02%)
Jun 13, 2022
4.650
4.650
4.350
4.450
37,723
-0.20(-4.30%)
Jun 10, 2022
4.670
4.950
4.500
4.650
44,779
-0.05(-1.06%)
Jun 09, 2022
4.620
4.760
4.600
4.700
38,181
+0.04(+0.86%)
Jun 08, 2022
4.530
4.790
4.400
4.660
207,002
-0.12(-2.51%)
Jun 07, 2022
4.720
5.000
4.630
4.780
248,415
+0.10(+2.14%)
Jun 06, 2022
4.870
4.910
4.670
4.680
47,838
+0.04(+0.86%)
Jun 03, 2022
4.620
4.800
4.500
4.640
108,249
+0.02(+0.43%)
Jun 02, 2022
4.710
4.860
4.610
4.620
94,093
-0.09(-1.91%)
Jun 01, 2022
5.180
5.300
4.660
4.710
113,749
-0.42(-8.19%)
May 31, 2022
5.270
6.100
5.003
5.130
1,941,026
-0.20(-3.75%)
May 27, 2022
5.580
5.730
5.030
5.330
270,875
-0.33(-5.83%)
May 26, 2022
5.650
5.910
5.550
5.660
260,793
-0.02(-0.35%)
May 25, 2022
5.610
5.850
5.520
5.680
107,067
+0.11(+1.97%)
May 24, 2022
6.060
6.070
5.560
5.570
70,493
-0.49(-8.09%)
May 23, 2022
6.250
6.250
5.855
6.060
82,338
-0.15(-2.42%)
May 20, 2022
5.680
6.220
5.555
6.210
103,477
+0.51(+8.95%)
May 19, 2022
5.950
5.950
5.510
5.700
111,382
-0.30(-5.00%)
May 18, 2022
5.840
6.000
5.630
6.000
73,438
+0.01(+0.17%)
May 17, 2022
5.600
6.000
5.600
5.990
98,143
+0.48(+8.71%)
May 16, 2022
6.040
6.240
5.470
5.510
206,591
-0.49(-8.17%)
May 13, 2022
6.620
6.620
5.480
6.000
724,872
-0.61(-9.23%)
May 12, 2022
6.540
6.740
6.431
6.610
16,388
-0.10(-1.49%)
May 11, 2022
6.700
6.710
6.360
6.710
41,579
+0.21(+3.23%)
May 10, 2022
5.780
6.540
5.780
6.500
68,080
+0.68(+11.68%)
May 09, 2022
5.490
5.820
5.490
5.820
15,309
+0.32(+5.82%)
May 06, 2022
6.060
6.125
5.300
5.500
72,342
-0.56(-9.24%)
May 05, 2022
5.910
6.170
5.910
6.060
16,688
+0.15(+2.54%)
May 04, 2022
6.010
6.100
5.840
5.910
80,451
+0.08(+1.37%)
May 03, 2022
5.940
6.170
5.518
5.830
46,434
-0.07(-1.19%)
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.