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
Jianzhi Education Technology Group Company Limited - American Depositary Shares
(NQ:
JZ
)
2.080
-0.030 (-1.44%)
Streaming Delayed Price
Updated: 3:33 PM EDT, May 17, 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, 2024
2.130
2.182
2.120
2.182
1,380
+0.04(+1.72%)
Apr 29, 2024
2.215
2.215
2.145
2.145
1,785
-0.00(-0.23%)
Apr 26, 2024
2.195
2.280
2.150
2.150
2,348
-0.05(-2.27%)
Apr 25, 2024
2.220
2.220
2.060
2.200
1,031
+0.05(+2.32%)
Apr 24, 2024
2.140
2.150
2.100
2.150
1,736
-0.05(-2.27%)
Apr 23, 2024
2.130
2.240
2.130
2.200
3,616
-0.01(-0.45%)
Apr 22, 2024
2.140
2.210
2.130
2.210
3,628
+0.02(+0.92%)
Apr 19, 2024
2.220
2.255
2.010
2.190
52,554
-0.09(-3.96%)
Apr 18, 2024
2.160
2.299
2.160
2.280
95,000
+0.13(+6.05%)
Apr 17, 2024
2.160
2.200
2.150
2.150
2,610
-0.03(-1.38%)
Apr 16, 2024
2.200
2.280
2.160
2.180
4,675
-0.04(-1.87%)
Apr 15, 2024
2.330
2.340
2.155
2.221
7,499
-0.09(-3.83%)
Apr 12, 2024
2.333
2.333
2.240
2.310
3,072
-0.03(-1.28%)
Apr 11, 2024
2.160
2.340
2.160
2.340
3,483
+0.15(+6.85%)
Apr 10, 2024
2.210
2.310
2.120
2.190
26,497
-0.06(-2.67%)
Apr 09, 2024
2.240
2.272
2.210
2.250
1,291
+0.00(+0.00%)
Apr 08, 2024
2.268
2.268
2.161
2.250
6,074
+0.06(+2.97%)
Apr 05, 2024
2.150
2.185
2.100
2.185
4,343
+0.04(+2.10%)
Apr 04, 2024
2.225
2.350
2.140
2.140
6,451
-0.02(-0.92%)
Apr 03, 2024
2.230
2.350
2.160
2.160
8,378
-0.10(-4.42%)
Apr 02, 2024
2.230
2.340
2.230
2.260
6,625
+0.03(+1.35%)
Apr 01, 2024
2.210
2.250
2.172
2.230
5,398
-0.01(-0.45%)
Mar 28, 2024
2.215
2.250
2.180
2.240
3,597
+0.01(+0.45%)
Mar 27, 2024
2.250
2.248
2.180
2.230
3,053
+0.02(+1.13%)
Mar 26, 2024
2.250
2.250
2.120
2.205
10,615
-0.02(-1.12%)
Mar 25, 2024
2.230
2.250
2.178
2.230
6,948
+0.05(+2.29%)
Mar 22, 2024
2.110
2.190
2.110
2.180
2,209
+0.06(+2.59%)
Mar 21, 2024
2.190
2.218
2.100
2.125
5,645
-0.02(-1.16%)
Mar 20, 2024
2.040
2.200
2.040
2.150
16,354
+0.16(+8.23%)
Mar 19, 2024
1.990
1.990
1.920
1.987
5,974
+0.07(+3.78%)
Mar 18, 2024
2.040
2.040
1.900
1.914
6,889
+0.01(+0.75%)
Mar 15, 2024
1.850
1.995
1.850
1.900
4,018
-0.03(-1.55%)
Mar 14, 2024
1.990
1.990
1.900
1.930
4,513
+0.00(+0.00%)
Mar 13, 2024
1.850
1.990
1.850
1.930
4,081
+0.03(+1.57%)
Mar 12, 2024
2.055
2.080
1.900
1.900
17,216
-0.06(-3.06%)
Mar 11, 2024
1.955
2.044
1.810
1.960
14,704
+0.12(+6.52%)
Mar 08, 2024
1.740
1.950
1.740
1.840
18,353
+0.03(+1.88%)
Mar 07, 2024
1.890
1.890
1.740
1.806
10,225
+0.01(+0.33%)
Mar 06, 2024
1.880
1.880
1.710
1.800
23,424
+0.10(+5.88%)
Mar 05, 2024
1.640
1.969
1.640
1.700
37,756
+0.00(+0.00%)
Mar 04, 2024
1.770
1.780
1.700
1.700
13,029
-0.04(-2.30%)
Mar 01, 2024
1.800
1.920
1.740
1.740
12,875
-0.06(-3.33%)
Feb 29, 2024
1.880
2.045
1.800
1.800
9,696
-0.07(-4.00%)
Feb 28, 2024
1.960
2.100
1.860
1.875
7,319
-0.07(-3.85%)
Feb 27, 2024
1.950
2.269
1.950
1.950
9,497
+0.00(+0.00%)
Feb 26, 2024
2.150
2.180
1.950
1.950
38,817
-0.24(-11.16%)
Feb 23, 2024
2.240
2.373
2.120
2.195
26,088
-0.08(-3.73%)
Feb 22, 2024
2.160
2.390
2.050
2.280
53,708
+0.21(+10.14%)
Feb 21, 2024
2.440
2.540
2.010
2.070
121,579
-0.81(-28.12%)
Feb 20, 2024
2.000
2.890
1.840
2.880
477,409
+2.19(+320.44%)
Feb 16, 2024
0.7100
0.7499
0.6800
0.6850
103,794
-0.06(-8.67%)
Feb 15, 2024
0.7500
0.8200
0.7250
0.7500
135,395
+0.02(+2.04%)
Feb 14, 2024
0.7600
0.7600
0.6905
0.7350
29,410
+0.00(+0.41%)
Feb 13, 2024
0.7200
0.7700
0.6601
0.7320
37,690
+0.03(+4.56%)
Feb 12, 2024
0.6900
0.7001
0.6800
0.7001
9,074
+0.00(+0.01%)
Feb 09, 2024
0.6700
0.7200
0.6700
0.7000
5,296
+0.00(+0.00%)
Feb 08, 2024
0.6800
0.7200
0.6800
0.7000
23,536
+0.04(+6.04%)
Feb 07, 2024
0.6300
0.6847
0.6300
0.6601
18,573
+0.00(+0.17%)
Feb 06, 2024
0.6690
0.6690
0.6300
0.6590
9,673
-0.01(-1.64%)
Feb 05, 2024
0.6850
0.6850
0.6230
0.6700
4,265
+0.04(+6.35%)
Feb 02, 2024
0.6400
0.6600
0.6300
0.6300
17,815
-0.01(-1.56%)
Feb 01, 2024
0.6374
0.6447
0.6374
0.6400
3,460
+0.00(+0.00%)
Jan 31, 2024
0.6200
0.6449
0.6200
0.6400
8,379
+0.02(+3.23%)
Jan 30, 2024
0.6450
0.6450
0.6200
0.6200
6,520
-0.00(-0.02%)
Jan 29, 2024
0.6718
0.6818
0.6200
0.6201
5,463
-0.01(-1.57%)
Jan 26, 2024
0.6200
0.6300
0.6200
0.6300
3,974
+0.00(+0.00%)
Jan 25, 2024
0.6201
0.6511
0.6201
0.6300
1,610
-0.02(-3.57%)
Jan 24, 2024
0.6590
0.6590
0.6303
0.6533
3,956
+0.01(+1.67%)
Jan 23, 2024
0.6790
0.6790
0.6200
0.6426
8,395
-0.01(-1.14%)
Jan 22, 2024
0.6800
0.6800
0.6409
0.6500
5,834
-0.01(-1.81%)
Jan 19, 2024
0.6500
0.6899
0.6410
0.6620
2,883
-0.04(-5.29%)
Jan 18, 2024
0.6999
0.7000
0.6400
0.6990
11,784
-0.00(-0.14%)
Jan 17, 2024
0.6800
0.7000
0.6400
0.7000
5,639
+0.00(+0.14%)
Jan 16, 2024
0.7000
0.7000
0.6600
0.6990
11,205
+0.01(+2.13%)
Jan 12, 2024
0.7199
0.7199
0.6844
0.6844
1,755
-0.04(-4.94%)
Jan 11, 2024
0.7000
0.7200
0.6801
0.7200
1,011
+0.01(+1.84%)
Jan 10, 2024
0.7131
0.7131
0.6800
0.7070
5,993
-0.02(-3.20%)
Jan 09, 2024
0.7153
0.8200
0.6800
0.7304
12,191
+0.04(+6.33%)
Jan 08, 2024
0.7200
0.7589
0.6869
0.6869
10,109
+0.01(+1.27%)
Jan 05, 2024
0.7601
0.7601
0.6600
0.6783
22,237
-0.08(-10.75%)
Jan 04, 2024
0.7810
0.7810
0.7500
0.7600
8,704
-0.06(-7.27%)
Jan 03, 2024
0.8155
0.8400
0.7930
0.8196
20,884
-0.00(-0.05%)
Jan 02, 2024
0.8100
0.8200
0.8100
0.8200
29,994
+0.01(+1.80%)
Dec 29, 2023
0.8380
0.8380
0.7910
0.8055
66,470
-0.03(-3.88%)
Dec 28, 2023
0.7760
0.8380
0.7760
0.8380
13,810
+0.04(+4.75%)
Dec 27, 2023
0.7600
0.8100
0.7600
0.8000
46,417
+0.04(+5.26%)
Dec 26, 2023
0.6200
0.7800
0.6200
0.7600
61,368
-0.05(-6.06%)
Dec 22, 2023
0.8100
0.8100
0.7795
0.8090
6,913
-0.00(-0.10%)
Dec 21, 2023
0.7752
0.8100
0.7752
0.8098
6,411
+0.00(+0.22%)
Dec 20, 2023
0.7705
0.8100
0.7705
0.8080
4,272
-0.01(-1.48%)
Dec 19, 2023
0.7812
0.8201
0.7200
0.8201
19,590
+0.00(+0.01%)
Dec 18, 2023
0.7596
0.8200
0.7596
0.8200
30,959
+0.02(+2.63%)
Dec 15, 2023
0.7990
0.7990
0.7150
0.7990
34,788
+0.00(+0.00%)
Dec 14, 2023
0.7800
0.8000
0.7501
0.7990
8,910
+0.02(+2.70%)
Dec 13, 2023
0.7700
0.7780
0.7170
0.7780
3,330
+0.00(+0.00%)
Dec 12, 2023
0.7011
0.7780
0.7011
0.7780
25,056
+0.00(+0.39%)
Dec 11, 2023
0.7800
0.7800
0.7400
0.7750
4,523
+0.04(+5.46%)
Dec 08, 2023
0.7000
0.7398
0.7000
0.7349
2,817
-0.04(-5.42%)
Dec 07, 2023
0.7780
0.7780
0.7149
0.7770
5,875
+0.03(+4.21%)
Dec 06, 2023
0.7800
0.7800
0.7000
0.7456
4,535
+0.05(+6.51%)
Dec 05, 2023
0.7000
0.7800
0.7000
0.7000
8,791
-0.03(-3.74%)
Dec 04, 2023
0.6836
0.7800
0.6836
0.7272
7,853
+0.03(+3.89%)
Dec 01, 2023
0.7700
0.7800
0.6800
0.7000
26,214
-0.06(-7.89%)
Nov 30, 2023
0.7200
0.7700
0.7200
0.7600
12,872
-0.01(-1.17%)
Nov 29, 2023
0.7490
0.7690
0.6610
0.7690
16,148
+0.02(+2.53%)
Nov 28, 2023
0.6800
0.7600
0.6601
0.7500
13,955
+0.04(+5.83%)
Nov 27, 2023
0.7100
0.7700
0.6800
0.7087
20,421
-0.01(-0.88%)
Nov 24, 2023
0.7290
0.7700
0.7084
0.7150
9,688
-0.05(-5.93%)
Nov 22, 2023
0.7600
0.7800
0.7600
0.7601
8,422
+0.01(+1.48%)
Nov 21, 2023
0.7200
0.7600
0.6580
0.7490
3,472
-0.01(-1.45%)
Nov 20, 2023
0.7245
0.7600
0.6654
0.7600
10,316
+0.03(+4.25%)
Nov 17, 2023
0.6700
0.7299
0.6700
0.7290
3,451
-0.00(-0.12%)
Nov 16, 2023
0.6584
0.7300
0.6584
0.7299
5,271
+0.04(+5.78%)
Nov 15, 2023
0.7245
0.7245
0.6900
0.6900
5,805
+0.00(+0.00%)
Nov 14, 2023
0.6900
0.7100
0.6900
0.6900
15,978
+0.00(+0.00%)
Nov 13, 2023
0.6560
0.7200
0.6560
0.6900
3,246
-0.02(-2.82%)
Nov 10, 2023
0.7500
0.7510
0.6501
0.7100
36,881
+0.00(+0.00%)
Nov 09, 2023
0.5800
0.7200
0.5800
0.7100
61,297
+0.11(+17.37%)
Nov 08, 2023
0.6132
0.6200
0.5800
0.6049
12,704
-0.01(-2.28%)
Nov 07, 2023
0.6190
0.6200
0.6090
0.6190
2,741
+0.02(+3.48%)
Nov 06, 2023
0.6195
0.6200
0.5850
0.5982
5,174
-0.02(-3.52%)
Nov 03, 2023
0.6200
0.6200
0.5600
0.6200
12,764
+0.01(+1.64%)
Nov 02, 2023
0.6000
0.6200
0.5701
0.6100
8,305
+0.03(+4.47%)
Nov 01, 2023
0.5600
0.6000
0.5600
0.5839
7,140
-0.01(-1.87%)
Oct 31, 2023
0.5700
0.5950
0.5600
0.5950
3,068
+0.01(+2.15%)
Oct 30, 2023
0.6200
0.6200
0.5825
0.5825
1,272
+0.01(+2.19%)
Oct 27, 2023
0.6084
0.6084
0.5500
0.5700
6,506
+0.00(+0.00%)
Oct 26, 2023
0.6190
0.6190
0.5697
0.5700
8,663
-0.01(-2.55%)
Oct 25, 2023
0.6090
0.6200
0.5701
0.5849
7,354
-0.01(-2.22%)
Oct 24, 2023
0.5800
0.6000
0.5638
0.5982
15,648
+0.01(+2.20%)
Oct 23, 2023
0.5901
0.5948
0.5820
0.5853
10,996
-0.00(-0.15%)
Oct 20, 2023
0.5882
0.6190
0.5201
0.5862
67,804
-0.01(-2.30%)
Oct 19, 2023
0.5800
0.6100
0.5600
0.6000
68,203
+0.03(+5.24%)
Oct 18, 2023
0.5700
0.6200
0.5700
0.5701
10,391
-0.05(-8.05%)
Oct 17, 2023
0.6290
0.6290
0.5501
0.6200
15,078
+0.04(+7.27%)
Oct 16, 2023
0.5900
0.6299
0.5502
0.5780
28,773
+0.02(+3.21%)
Oct 13, 2023
0.5700
0.5900
0.5600
0.5600
13,938
-0.03(-5.07%)
Oct 12, 2023
0.5899
0.5899
0.5458
0.5899
11,379
+0.01(+0.87%)
Oct 11, 2023
0.5900
0.5900
0.5300
0.5848
6,756
+0.02(+3.14%)
Oct 10, 2023
0.5401
0.5800
0.5123
0.5670
14,977
+0.03(+5.00%)
Oct 09, 2023
0.5600
0.5739
0.5400
0.5400
13,427
+0.01(+1.79%)
Oct 06, 2023
0.5800
0.5800
0.5300
0.5305
66,004
-0.07(-11.58%)
Oct 05, 2023
0.5800
0.6000
0.5600
0.6000
13,875
+0.04(+7.14%)
Oct 04, 2023
0.5724
0.6199
0.5600
0.5600
32,641
-0.04(-6.67%)
Oct 03, 2023
0.5810
0.6000
0.5600
0.6000
14,950
+0.02(+3.45%)
Oct 02, 2023
0.6000
0.6200
0.5800
0.5800
9,570
-0.03(-4.92%)
Sep 29, 2023
0.5600
0.6100
0.5600
0.6100
16,029
+0.04(+6.27%)
Sep 28, 2023
0.5900
0.6000
0.5701
0.5740
13,647
-0.03(-4.35%)
Sep 27, 2023
0.5900
0.6100
0.5800
0.6001
15,100
+0.00(+0.02%)
Sep 26, 2023
0.5900
0.6350
0.5900
0.6000
18,995
-0.03(-4.76%)
Sep 25, 2023
0.6600
0.6500
0.6027
0.6300
39,011
-0.03(-4.55%)
Sep 22, 2023
0.6950
0.7090
0.6600
0.6600
14,295
-0.02(-2.78%)
Sep 21, 2023
0.7300
0.7500
0.6600
0.6789
34,556
-0.06(-7.63%)
Sep 20, 2023
0.7350
0.7440
0.7350
0.7350
5,903
+0.00(+0.01%)
Sep 19, 2023
0.7120
0.7490
0.6600
0.7349
21,755
+0.00(+0.57%)
Sep 18, 2023
0.7449
0.7490
0.7120
0.7307
25,450
-0.02(-2.57%)
Sep 15, 2023
0.8000
0.8050
0.7400
0.7500
19,911
-0.02(-2.77%)
Sep 14, 2023
0.7600
0.8050
0.7400
0.7714
15,514
+0.03(+4.24%)
Sep 13, 2023
0.7400
0.7631
0.7400
0.7400
15,475
-0.01(-1.33%)
Sep 12, 2023
0.7631
0.7840
0.7500
0.7500
16,555
-0.01(-1.70%)
Sep 11, 2023
0.7951
0.7951
0.7630
0.7630
3,790
-0.01(-0.91%)
Sep 08, 2023
0.7800
0.8100
0.7500
0.7700
14,729
+0.01(+1.18%)
Sep 07, 2023
0.7800
0.8094
0.7600
0.7610
10,505
-0.04(-4.93%)
Sep 06, 2023
0.7700
0.8110
0.7700
0.8005
13,856
-0.00(-0.56%)
Sep 05, 2023
0.7980
0.8300
0.7600
0.8050
20,937
-0.02(-3.01%)
Sep 01, 2023
0.7900
0.8500
0.7700
0.8300
36,625
+0.04(+5.06%)
Aug 31, 2023
0.8300
0.8305
0.7700
0.7900
51,665
-0.04(-4.75%)
Aug 30, 2023
0.8201
0.8499
0.8000
0.8294
15,227
+0.01(+1.13%)
Aug 29, 2023
0.8455
0.8499
0.8101
0.8201
9,449
-0.02(-2.10%)
Aug 28, 2023
0.8300
0.8378
0.8280
0.8377
4,048
-0.00(-0.04%)
Aug 25, 2023
0.8500
0.8600
0.8100
0.8380
5,003
+0.03(+3.46%)
Aug 24, 2023
0.8000
0.8500
0.7900
0.8100
22,173
+0.02(+2.53%)
Aug 23, 2023
0.8100
0.8300
0.7900
0.7900
15,658
-0.02(-2.48%)
Aug 22, 2023
0.8000
0.8390
0.8000
0.8101
13,202
+0.02(+2.41%)
Aug 21, 2023
0.8100
0.8445
0.7900
0.7910
18,218
-0.05(-5.83%)
Aug 18, 2023
0.8200
0.8400
0.8100
0.8400
26,370
+0.03(+3.58%)
Aug 17, 2023
0.8252
0.8600
0.7774
0.8110
86,223
-0.04(-4.60%)
Aug 16, 2023
0.8650
0.8699
0.8410
0.8501
23,965
-0.02(-1.85%)
Aug 15, 2023
0.8889
0.8889
0.8600
0.8661
28,203
+0.01(+1.71%)
Aug 14, 2023
0.9400
0.9800
0.8330
0.8515
67,446
-0.10(-10.37%)
Aug 11, 2023
0.9600
0.9710
0.9355
0.9500
11,466
-0.02(-2.06%)
Aug 10, 2023
0.9500
0.9971
0.9300
0.9700
7,102
+0.05(+5.32%)
Aug 09, 2023
0.9300
0.9600
0.9200
0.9210
15,353
-0.03(-3.05%)
Aug 08, 2023
0.9700
0.9999
0.9200
0.9500
34,217
-0.05(-4.99%)
Aug 07, 2023
0.9800
1.000
0.9700
0.9999
22,639
+0.02(+2.03%)
Aug 04, 2023
0.9900
0.9999
0.9600
0.9800
23,209
-0.03(-2.97%)
Aug 03, 2023
0.9800
1.040
0.9811
1.010
16,208
+0.01(+1.00%)
Aug 02, 2023
0.9900
1.010
0.9800
1.000
6,685
+0.00(+0.00%)
Aug 01, 2023
1.000
1.018
0.9800
1.000
19,969
-0.01(-1.38%)
Jul 31, 2023
1.040
1.040
0.9900
1.014
18,383
+0.00(+0.40%)
Jul 28, 2023
1.020
1.050
1.000
1.010
25,486
-0.01(-0.98%)
Jul 27, 2023
1.040
1.060
1.010
1.020
16,133
-0.04(-3.77%)
Jul 26, 2023
1.040
1.060
1.010
1.060
25,142
+0.02(+1.92%)
Jul 25, 2023
1.020
1.050
1.007
1.040
24,411
+0.00(+0.00%)
Jul 24, 2023
1.000
1.060
1.000
1.040
22,009
+0.01(+0.97%)
Jul 21, 2023
1.020
1.060
0.9801
1.030
21,747
-0.01(-1.11%)
Jul 20, 2023
1.000
1.050
0.9800
1.042
30,770
-0.02(-1.74%)
Jul 19, 2023
1.020
1.070
1.010
1.060
32,644
+0.03(+2.91%)
Jul 18, 2023
1.040
1.070
1.020
1.030
27,478
-0.04(-3.74%)
Jul 17, 2023
1.040
1.070
1.020
1.070
23,512
+0.00(+0.00%)
Jul 14, 2023
1.080
1.080
1.040
1.070
25,403
-0.02(-1.83%)
Jul 13, 2023
1.070
1.090
1.040
1.090
24,945
+0.03(+2.83%)
Jul 12, 2023
1.070
1.090
1.030
1.060
52,481
-0.01(-0.93%)
Jul 11, 2023
1.030
1.080
1.010
1.070
46,644
+0.04(+3.88%)
Jul 10, 2023
0.9900
1.040
0.9894
1.030
42,269
+0.01(+0.98%)
Jul 07, 2023
0.9800
1.020
0.9800
1.020
7,447
+0.05(+5.06%)
Jul 06, 2023
0.9701
1.010
0.9602
0.9709
26,573
-0.04(-3.87%)
Jul 05, 2023
0.9600
1.010
0.9600
1.010
7,897
+0.01(+1.00%)
Jul 03, 2023
1.010
1.010
0.9200
1.000
34,305
+0.00(+0.00%)
Jun 30, 2023
0.9800
1.000
0.9701
1.000
19,603
+0.02(+1.52%)
Jun 29, 2023
1.000
1.000
0.9600
0.9850
12,383
+0.00(+0.48%)
Jun 28, 2023
1.010
1.010
0.9800
0.9803
18,981
-0.04(-3.89%)
Jun 27, 2023
0.9950
1.020
0.9801
1.020
8,183
+0.03(+3.02%)
Jun 26, 2023
0.9800
1.020
0.9700
0.9901
57,323
-0.01(-0.98%)
Jun 23, 2023
1.001
1.018
0.9830
0.9999
15,677
-0.02(-1.97%)
Jun 22, 2023
1.020
1.020
0.9817
1.020
4,625
+0.02(+2.00%)
Jun 21, 2023
0.9910
1.020
0.9800
1.000
16,491
+0.01(+0.91%)
Jun 20, 2023
0.9991
1.040
0.9801
0.9910
14,579
-0.02(-1.88%)
Jun 16, 2023
1.030
1.030
0.9900
1.010
16,245
+0.01(+1.00%)
Jun 15, 2023
1.010
1.030
0.9920
1.000
18,376
-0.02(-1.96%)
Jun 14, 2023
1.020
1.030
1.000
1.020
28,629
+0.00(+0.00%)
Jun 13, 2023
1.000
1.030
1.000
1.020
11,975
+0.01(+0.99%)
Jun 12, 2023
1.000
1.040
0.9821
1.010
24,625
+0.01(+1.00%)
Jun 09, 2023
1.030
1.038
0.9800
1.000
25,958
-0.02(-1.96%)
Jun 08, 2023
1.010
1.040
1.010
1.020
15,361
+0.02(+1.53%)
Jun 07, 2023
1.040
1.040
0.9901
1.005
22,824
+0.00(+0.46%)
Jun 06, 2023
0.9800
1.040
0.9800
1.000
56,503
+0.03(+3.52%)
Jun 05, 2023
1.010
1.050
0.9600
0.9660
57,046
-0.04(-4.36%)
Jun 02, 2023
1.000
1.090
0.9800
1.010
156,345
+0.05(+5.09%)
Jun 01, 2023
0.9700
1.000
0.9602
0.9611
30,707
+0.00(+0.09%)
May 31, 2023
0.9800
1.000
0.9600
0.9602
37,330
-0.04(-4.01%)
May 30, 2023
1.000
1.043
0.9955
1.000
22,869
-0.02(-1.93%)
May 26, 2023
1.000
1.040
0.9910
1.020
50,658
+0.02(+2.00%)
May 25, 2023
1.060
1.083
0.9700
1.000
92,226
-0.03(-2.91%)
May 24, 2023
1.070
1.150
1.020
1.030
234,511
+0.02(+1.48%)
May 23, 2023
1.010
1.042
1.000
1.015
66,384
-0.01(-0.49%)
May 22, 2023
1.052
1.056
1.010
1.020
25,590
-0.04(-3.73%)
May 19, 2023
1.050
1.060
1.024
1.060
30,858
+0.01(+0.90%)
May 18, 2023
1.060
1.070
1.030
1.050
21,388
+0.00(+0.00%)
May 17, 2023
1.060
1.080
1.050
1.050
30,560
-0.01(-0.94%)
May 16, 2023
1.060
1.083
1.035
1.060
22,722
-0.04(-3.61%)
May 15, 2023
1.080
1.120
1.040
1.100
63,732
+0.04(+3.79%)
May 12, 2023
1.070
1.090
1.050
1.060
21,939
-0.01(-0.98%)
May 11, 2023
1.040
1.090
1.040
1.070
57,371
-0.02(-1.83%)
May 10, 2023
1.120
1.150
1.025
1.090
122,802
-0.02(-1.80%)
May 09, 2023
1.130
1.160
1.110
1.110
44,941
-0.06(-5.13%)
May 08, 2023
1.180
1.180
1.100
1.170
175,207
+0.05(+4.46%)
May 05, 2023
1.140
1.170
1.111
1.120
77,611
-0.06(-5.08%)
May 04, 2023
1.150
1.200
1.140
1.180
173,743
+0.04(+3.51%)
May 03, 2023
1.190
1.340
1.140
1.140
419,224
-0.03(-2.56%)
May 02, 2023
1.260
1.390
1.150
1.170
472,476
-0.15(-11.36%)
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.