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
Bsquare Corp
(NQ:
BSQR
)
1.890
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 7, 2023
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 29, 2022
1.430
1.440
1.372
1.400
47,698
-0.02(-1.41%)
Apr 28, 2022
1.420
1.432
1.350
1.420
72,715
+0.00(+0.00%)
Apr 27, 2022
1.400
1.458
1.400
1.420
36,628
+0.00(+0.00%)
Apr 26, 2022
1.520
1.570
1.420
1.420
109,557
-0.08(-5.33%)
Apr 25, 2022
1.510
1.530
1.480
1.500
43,519
-0.03(-1.96%)
Apr 22, 2022
1.500
1.560
1.490
1.530
50,774
+0.02(+1.32%)
Apr 21, 2022
1.530
1.550
1.470
1.510
75,015
-0.01(-0.66%)
Apr 20, 2022
1.570
1.580
1.500
1.520
76,599
-0.06(-3.80%)
Apr 19, 2022
1.540
1.600
1.540
1.580
37,910
+0.02(+1.28%)
Apr 18, 2022
1.690
1.690
1.550
1.560
63,601
-0.10(-6.02%)
Apr 14, 2022
1.670
1.670
1.630
1.660
33,062
+0.00(+0.00%)
Apr 13, 2022
1.630
1.680
1.630
1.660
40,608
+0.02(+1.22%)
Apr 12, 2022
1.700
1.724
1.640
1.640
50,532
-0.10(-5.75%)
Apr 11, 2022
1.790
1.790
1.720
1.740
44,427
-0.01(-0.57%)
Apr 08, 2022
1.760
1.850
1.740
1.750
166,031
+0.01(+0.57%)
Apr 07, 2022
1.720
1.770
1.710
1.740
40,110
+0.01(+0.58%)
Apr 06, 2022
1.730
1.750
1.720
1.730
88,762
-0.01(-0.57%)
Apr 05, 2022
1.710
1.760
1.710
1.740
38,748
+0.00(+0.00%)
Apr 04, 2022
1.710
1.770
1.710
1.740
70,955
+0.01(+0.58%)
Apr 01, 2022
1.730
1.770
1.730
1.730
37,918
+0.00(+0.00%)
Mar 31, 2022
1.770
1.770
1.720
1.730
96,225
-0.02(-1.14%)
Mar 30, 2022
1.800
1.810
1.740
1.750
47,363
-0.03(-1.69%)
Mar 29, 2022
1.830
1.850
1.770
1.780
79,194
-0.06(-3.26%)
Mar 28, 2022
1.740
1.860
1.723
1.840
103,702
+0.08(+4.55%)
Mar 25, 2022
1.740
1.780
1.740
1.760
53,489
-0.01(-0.56%)
Mar 24, 2022
1.780
1.790
1.740
1.770
69,236
+0.01(+0.57%)
Mar 23, 2022
1.780
1.818
1.730
1.760
100,175
-0.04(-2.22%)
Mar 22, 2022
1.720
1.810
1.720
1.800
50,085
+0.06(+3.45%)
Mar 21, 2022
1.750
1.800
1.690
1.740
111,130
+0.02(+1.16%)
Mar 18, 2022
1.690
1.770
1.650
1.720
128,763
+0.04(+2.38%)
Mar 17, 2022
1.600
1.700
1.600
1.680
61,952
+0.02(+1.20%)
Mar 16, 2022
1.600
1.680
1.600
1.660
67,858
+0.06(+3.75%)
Mar 15, 2022
1.620
1.620
1.540
1.600
107,154
+0.00(+0.00%)
Mar 14, 2022
1.640
1.640
1.590
1.600
100,485
-0.02(-1.23%)
Mar 11, 2022
1.620
1.650
1.570
1.620
142,259
-0.04(-2.41%)
Mar 10, 2022
1.590
1.670
1.590
1.660
71,210
+0.03(+1.84%)
Mar 09, 2022
1.560
1.650
1.560
1.630
69,842
+0.07(+4.49%)
Mar 08, 2022
1.550
1.596
1.502
1.560
68,686
+0.06(+4.00%)
Mar 07, 2022
1.600
1.620
1.490
1.500
187,561
-0.12(-7.41%)
Mar 04, 2022
1.630
1.660
1.610
1.620
41,257
-0.04(-2.41%)
Mar 03, 2022
1.710
1.710
1.630
1.660
70,805
-0.07(-4.05%)
Mar 02, 2022
1.710
1.790
1.707
1.730
97,531
+0.03(+1.76%)
Mar 01, 2022
1.660
1.760
1.652
1.700
140,591
+0.05(+3.03%)
Feb 28, 2022
1.640
1.690
1.620
1.650
64,308
+0.01(+0.61%)
Feb 25, 2022
1.630
1.680
1.611
1.640
53,272
+0.04(+2.50%)
Feb 24, 2022
1.450
1.630
1.450
1.600
145,032
+0.02(+1.27%)
Feb 23, 2022
1.610
1.650
1.570
1.580
69,510
-0.03(-1.86%)
Feb 22, 2022
1.610
1.650
1.580
1.610
88,419
-0.02(-1.23%)
Feb 18, 2022
1.630
0
+0.03(+1.87%)
Feb 17, 2022
1.670
1.710
1.560
1.600
152,916
-0.08(-4.76%)
Feb 16, 2022
1.650
1.680
1.590
1.680
49,019
+0.03(+1.82%)
Feb 15, 2022
1.560
1.710
1.560
1.650
119,427
+0.07(+4.43%)
Feb 14, 2022
1.600
1.625
1.563
1.580
105,450
-0.03(-1.86%)
Feb 11, 2022
1.680
1.690
1.580
1.610
120,910
-0.08(-4.73%)
Feb 10, 2022
1.670
1.750
1.655
1.690
113,685
+0.00(+0.00%)
Feb 09, 2022
1.630
1.720
1.630
1.690
139,869
+0.06(+3.68%)
Feb 08, 2022
1.610
1.650
1.561
1.630
91,294
+0.03(+1.87%)
Feb 07, 2022
1.600
1.640
1.550
1.600
128,804
+0.03(+1.91%)
Feb 04, 2022
1.520
1.580
1.500
1.570
53,188
+0.04(+2.61%)
Feb 03, 2022
1.580
1.495
1.530
251,015
-0.07(-4.38%)
Feb 02, 2022
1.630
1.630
1.570
1.600
104,924
-0.04(-2.44%)
Feb 01, 2022
1.550
1.646
1.550
1.640
103,727
+0.05(+3.14%)
Jan 31, 2022
1.500
1.590
1.590
358,556
+0.13(+8.90%)
Jan 28, 2022
1.420
1.480
1.410
1.460
74,009
+0.03(+2.10%)
Jan 27, 2022
1.500
1.520
1.410
1.430
196,346
-0.09(-5.92%)
Jan 26, 2022
1.520
1.600
1.500
1.520
111,705
-0.01(-0.65%)
Jan 25, 2022
1.490
1.550
1.477
1.530
104,518
+0.04(+2.68%)
Jan 24, 2022
1.520
1.560
1.420
1.490
361,235
-0.12(-7.45%)
Jan 21, 2022
1.570
1.659
1.560
1.610
238,900
+0.00(+0.00%)
Jan 20, 2022
1.620
1.660
1.600
1.610
129,902
+0.01(+0.63%)
Jan 19, 2022
1.650
1.650
1.580
1.600
160,605
-0.03(-1.84%)
Jan 18, 2022
1.610
1.640
1.610
1.630
57,817
-0.01(-0.61%)
Jan 14, 2022
1.640
0
+0.02(+1.55%)
Jan 13, 2022
1.730
1.730
1.590
1.615
553,236
-0.07(-4.44%)
Jan 12, 2022
1.690
1.730
1.673
1.690
87,705
+0.01(+0.60%)
Jan 11, 2022
1.650
1.710
1.640
1.680
117,054
+0.04(+2.44%)
Jan 10, 2022
1.600
1.649
1.570
1.640
192,707
+0.01(+0.61%)
Jan 07, 2022
1.660
1.700
1.581
1.630
254,939
+0.00(+0.00%)
Jan 06, 2022
1.620
1.650
1.570
1.630
188,456
-0.01(-0.61%)
Jan 05, 2022
1.700
1.750
1.610
1.640
232,258
-0.08(-4.65%)
Jan 04, 2022
1.760
1.760
1.680
1.720
78,949
-0.02(-1.15%)
Jan 03, 2022
1.690
1.780
1.690
1.740
135,442
+0.03(+1.75%)
Dec 31, 2021
1.690
1.750
1.690
1.710
220,243
+0.00(+0.00%)
Dec 30, 2021
1.620
1.770
1.620
1.710
406,106
+0.07(+4.27%)
Dec 29, 2021
1.670
1.713
1.620
1.640
397,630
-0.05(-2.96%)
Dec 28, 2021
1.710
1.730
1.660
1.690
394,871
-0.01(-0.59%)
Dec 27, 2021
1.740
1.810
1.687
1.700
599,607
-0.05(-2.86%)
Dec 23, 2021
1.760
1.810
1.720
1.750
261,401
-0.02(-1.13%)
Dec 22, 2021
1.810
1.840
1.750
1.770
307,815
-0.05(-2.75%)
Dec 21, 2021
1.790
1.830
1.750
1.820
388,550
+0.08(+4.60%)
Dec 20, 2021
1.730
1.780
1.710
1.740
204,111
-0.02(-1.14%)
Dec 17, 2021
1.780
1.870
1.750
1.760
274,979
-0.04(-2.22%)
Dec 16, 2021
1.860
1.880
1.780
1.800
242,553
-0.05(-2.70%)
Dec 15, 2021
1.830
1.895
1.750
1.850
162,508
+0.03(+1.65%)
Dec 14, 2021
1.800
1.890
1.800
1.820
105,582
-0.03(-1.62%)
Dec 13, 2021
1.810
1.880
1.785
1.850
267,053
+0.01(+0.54%)
Dec 10, 2021
1.880
1.935
1.820
1.840
98,156
-0.03(-1.60%)
Dec 09, 2021
1.980
2.010
1.870
1.870
142,734
-0.11(-5.56%)
Dec 08, 2021
1.960
2.030
1.890
1.980
260,312
+0.03(+1.54%)
Dec 07, 2021
1.920
2.010
1.880
1.950
203,545
+0.08(+4.28%)
Dec 06, 2021
1.750
1.890
1.700
1.870
377,400
+0.10(+5.65%)
Dec 03, 2021
1.910
1.921
1.750
1.770
338,494
-0.14(-7.33%)
Dec 02, 2021
1.800
1.920
1.770
1.910
333,489
+0.11(+6.11%)
Dec 01, 2021
1.920
1.980
1.791
1.800
345,180
-0.14(-7.22%)
Nov 30, 2021
1.950
1.990
1.865
1.940
315,987
-0.05(-2.51%)
Nov 29, 2021
2.020
2.040
1.910
1.990
213,375
-0.02(-1.00%)
Nov 26, 2021
1.940
2.020
1.940
2.010
97,257
-0.04(-1.95%)
Nov 24, 2021
1.980
2.080
1.922
2.050
285,864
+0.07(+3.54%)
Nov 23, 2021
1.960
2.040
1.940
1.980
185,499
-0.03(-1.49%)
Nov 22, 2021
2.040
2.050
1.910
2.010
563,481
-0.05(-2.43%)
Nov 19, 2021
2.030
2.120
2.021
2.060
307,582
+0.02(+0.98%)
Nov 18, 2021
2.190
2.080
2.030
2.040
912,502
-0.18(-8.11%)
Nov 17, 2021
2.240
2.270
2.190
2.220
411,518
-0.05(-2.20%)
Nov 16, 2021
2.290
2.300
2.240
2.270
529,295
-0.05(-2.16%)
Nov 15, 2021
2.330
2.420
2.280
2.320
304,257
-0.03(-1.28%)
Nov 12, 2021
2.310
2.360
2.280
2.350
259,577
+0.02(+1.08%)
Nov 11, 2021
2.220
2.370
2.220
2.325
481,922
+0.09(+4.03%)
Nov 10, 2021
2.300
2.235
458,291
-0.10(-4.49%)
Nov 09, 2021
2.400
2.400
2.290
2.340
251,581
-0.07(-2.90%)
Nov 08, 2021
2.330
2.410
2.330
2.410
623,326
+0.10(+4.33%)
Nov 05, 2021
2.320
2.350
2.220
2.310
619,766
-0.03(-1.28%)
Nov 04, 2021
2.430
2.437
2.270
2.340
437,513
-0.07(-2.90%)
Nov 03, 2021
2.300
2.460
2.290
2.410
559,533
+0.09(+3.88%)
Nov 02, 2021
2.320
2.330
2.250
2.320
580,169
-0.02(-0.85%)
Nov 01, 2021
2.250
2.340
2.230
2.340
534,644
+0.11(+4.93%)
Oct 29, 2021
2.250
2.300
2.180
2.230
369,916
-0.05(-2.19%)
Oct 28, 2021
2.230
2.290
2.280
332,659
+0.09(+4.11%)
Oct 27, 2021
2.270
2.280
2.170
2.190
334,135
-0.08(-3.52%)
Oct 26, 2021
2.330
2.270
354,619
-0.06(-2.58%)
Oct 25, 2021
2.180
2.380
2.180
2.330
934,101
+0.13(+5.91%)
Oct 22, 2021
2.270
2.290
2.150
2.200
835,301
-0.10(-4.35%)
Oct 21, 2021
2.350
2.385
2.280
2.300
342,798
-0.05(-2.13%)
Oct 20, 2021
2.360
2.390
2.310
2.350
160,952
-0.01(-0.42%)
Oct 19, 2021
2.310
2.380
2.280
2.360
336,495
+0.04(+1.72%)
Oct 18, 2021
2.350
2.390
2.270
2.320
480,730
-0.08(-3.33%)
Oct 15, 2021
2.350
2.480
2.350
2.400
482,485
+0.02(+0.84%)
Oct 14, 2021
2.430
2.435
2.310
2.380
464,602
-0.05(-2.06%)
Oct 13, 2021
2.280
2.450
2.260
2.430
643,051
+0.13(+5.65%)
Oct 12, 2021
2.250
2.320
2.235
2.300
338,680
+0.02(+0.88%)
Oct 11, 2021
2.220
2.320
2.220
2.280
221,120
+0.05(+2.24%)
Oct 08, 2021
2.250
2.280
2.210
2.230
219,207
+0.01(+0.45%)
Oct 07, 2021
2.220
2.310
2.211
2.220
440,823
+0.00(+0.00%)
Oct 06, 2021
2.240
2.270
2.150
2.220
422,777
-0.02(-0.89%)
Oct 05, 2021
2.200
2.289
2.190
2.240
343,406
+0.04(+1.82%)
Oct 04, 2021
2.340
2.366
2.190
2.200
649,888
-0.17(-7.17%)
Oct 01, 2021
2.420
2.450
2.350
2.370
292,997
-0.04(-1.66%)
Sep 30, 2021
2.380
2.430
2.320
2.410
348,935
+0.05(+2.12%)
Sep 29, 2021
2.440
2.440
2.310
2.360
667,056
-0.03(-1.26%)
Sep 28, 2021
2.520
2.570
2.380
2.390
758,249
-0.16(-6.27%)
Sep 27, 2021
2.490
2.610
2.440
2.550
932,414
+0.03(+1.19%)
Sep 24, 2021
2.490
2.612
2.460
2.520
1,505,668
-0.04(-1.56%)
Sep 23, 2021
2.480
2.580
2.401
2.560
1,075,973
+0.06(+2.40%)
Sep 22, 2021
2.630
2.770
2.410
2.500
4,097,717
+0.10(+4.17%)
Sep 21, 2021
2.250
2.430
2.250
2.400
1,584,584
+0.14(+6.19%)
Sep 20, 2021
2.390
2.420
2.240
2.260
999,427
-0.21(-8.50%)
Sep 17, 2021
2.500
2.520
2.430
2.470
444,066
+0.02(+0.82%)
Sep 16, 2021
2.490
2.540
2.429
2.450
596,559
-0.03(-1.21%)
Sep 15, 2021
2.430
2.560
2.380
2.480
658,070
+0.02(+0.81%)
Sep 14, 2021
2.550
2.580
2.430
2.460
632,486
-0.11(-4.28%)
Sep 13, 2021
2.610
2.670
2.510
2.570
704,007
-0.05(-1.91%)
Sep 10, 2021
2.890
2.940
2.570
2.620
2,073,106
-0.20(-7.09%)
Sep 09, 2021
2.490
2.965
2.460
2.820
4,128,755
+0.35(+14.17%)
Sep 08, 2021
2.530
2.540
2.388
2.470
640,692
-0.06(-2.37%)
Sep 07, 2021
2.560
2.680
2.510
2.530
486,428
-0.03(-1.17%)
Sep 03, 2021
2.600
2.650
2.520
2.560
422,919
-0.06(-2.29%)
Sep 02, 2021
2.610
2.690
2.570
2.620
636,726
+0.02(+0.77%)
Sep 01, 2021
2.720
2.720
2.590
2.600
688,976
-0.07(-2.62%)
Aug 31, 2021
2.750
2.750
2.580
2.670
905,715
-0.10(-3.61%)
Aug 30, 2021
2.850
2.886
2.660
2.770
1,635,322
+0.01(+0.36%)
Aug 27, 2021
2.560
2.830
2.550
2.760
1,445,825
+0.16(+6.15%)
Aug 26, 2021
2.610
2.719
2.550
2.600
538,125
+0.05(+1.96%)
Aug 25, 2021
2.680
2.680
2.530
2.550
687,466
-0.12(-4.49%)
Aug 24, 2021
2.490
2.740
2.493
2.670
900,579
+0.15(+5.95%)
Aug 23, 2021
2.430
2.530
2.390
2.520
933,132
+0.06(+2.44%)
Aug 20, 2021
2.450
2.530
2.410
2.460
577,885
+0.06(+2.50%)
Aug 19, 2021
2.480
2.545
2.370
2.400
536,042
-0.12(-4.76%)
Aug 18, 2021
2.450
2.610
2.350
2.520
929,777
+0.11(+4.56%)
Aug 17, 2021
2.410
2.516
2.355
2.410
1,130,269
-0.12(-4.74%)
Aug 16, 2021
2.570
2.610
2.390
2.530
949,783
-0.09(-3.44%)
Aug 13, 2021
2.970
3.050
2.602
2.620
2,099,396
-0.53(-16.83%)
Aug 12, 2021
2.970
3.150
2.940
3.150
1,026,856
+0.16(+5.35%)
Aug 11, 2021
3.160
3.170
2.910
2.990
727,865
-0.10(-3.24%)
Aug 10, 2021
2.970
3.140
2.860
3.090
895,170
+0.11(+3.69%)
Aug 09, 2021
2.870
3.070
2.830
2.980
964,685
+0.12(+4.20%)
Aug 06, 2021
2.880
2.960
2.850
2.860
624,266
-0.06(-2.05%)
Aug 05, 2021
2.900
2.980
2.880
2.920
635,539
-0.02(-0.68%)
Aug 04, 2021
2.880
3.000
2.820
2.940
903,841
+0.05(+1.73%)
Aug 03, 2021
3.040
3.080
2.870
2.890
1,452,089
-0.19(-6.17%)
Aug 02, 2021
3.470
3.540
3.050
3.080
5,757,962
-0.07(-2.22%)
Jul 30, 2021
3.050
3.397
3.050
3.150
3,912,140
+0.01(+0.32%)
Jul 29, 2021
2.870
3.210
2.860
3.140
1,873,097
+0.25(+8.65%)
Jul 28, 2021
2.840
3.070
2.820
2.890
1,397,337
+0.01(+0.35%)
Jul 27, 2021
2.850
2.970
2.712
2.880
864,568
-0.06(-2.04%)
Jul 26, 2021
2.800
2.970
2.761
2.940
1,020,526
+0.12(+4.26%)
Jul 23, 2021
2.950
2.962
2.760
2.820
1,514,039
-0.19(-6.31%)
Jul 22, 2021
3.260
3.281
2.934
3.010
1,869,188
-0.14(-4.44%)
Jul 21, 2021
3.090
3.360
2.950
3.150
4,420,325
+0.04(+1.29%)
Jul 20, 2021
2.930
3.190
2.740
3.110
2,683,892
+0.09(+2.98%)
Jul 19, 2021
2.950
3.320
2.860
3.020
2,311,369
-0.05(-1.63%)
Jul 16, 2021
3.280
3.350
3.010
3.070
2,367,347
-0.15(-4.66%)
Jul 15, 2021
3.620
3.620
3.140
3.220
2,975,571
-0.41(-11.29%)
Jul 14, 2021
3.960
3.980
3.560
3.630
4,189,786
-0.36(-9.02%)
Jul 13, 2021
4.480
4.540
3.860
3.990
7,783,774
-0.37(-8.49%)
Jul 12, 2021
4.680
4.710
4.230
4.360
3,701,294
-0.36(-7.63%)
Jul 09, 2021
4.800
5.100
4.500
4.720
5,406,033
-0.09(-1.87%)
Jul 08, 2021
4.250
5.120
4.220
4.810
10,413,440
-0.24(-4.75%)
Jul 07, 2021
5.370
5.990
4.830
5.050
30,820,502
-2.00(-28.37%)
Jul 06, 2021
5.160
7.650
4.790
7.050
202,639,872
+3.07(+77.14%)
Jul 02, 2021
4.890
5.100
3.940
3.980
20,204,168
-0.42(-9.55%)
Jul 01, 2021
4.950
5.500
4.080
4.400
27,793,202
-0.37(-7.76%)
Jun 30, 2021
6.220
6.223
4.645
4.770
22,139,292
-3.27(-40.67%)
Jun 29, 2021
4.160
8.200
3.880
8.040
240,486,496
+5.42(+206.87%)
Jun 28, 2021
2.410
2.630
2.410
2.620
581,784
+0.20(+8.26%)
Jun 25, 2021
2.360
2.450
2.350
2.420
166,783
+0.03(+1.26%)
Jun 24, 2021
2.400
2.400
2.280
2.390
266,730
+0.03(+1.27%)
Jun 23, 2021
2.300
2.400
2.270
2.360
248,365
+0.12(+5.36%)
Jun 22, 2021
2.280
2.280
2.160
2.240
88,373
-0.02(-0.88%)
Jun 21, 2021
2.280
2.400
2.140
2.260
260,186
-0.01(-0.44%)
Jun 18, 2021
2.260
2.310
2.200
2.270
130,961
-0.01(-0.44%)
Jun 17, 2021
2.320
2.440
2.260
2.280
161,431
-0.05(-2.15%)
Jun 16, 2021
2.310
2.370
2.230
2.330
145,424
-0.02(-0.85%)
Jun 15, 2021
2.400
2.436
2.320
2.350
174,426
-0.06(-2.49%)
Jun 14, 2021
2.590
2.660
2.400
2.410
347,617
-0.19(-7.31%)
Jun 11, 2021
2.700
2.730
2.563
2.600
322,761
-0.12(-4.41%)
Jun 10, 2021
2.730
2.770
2.580
2.720
771,305
+0.00(+0.00%)
Jun 09, 2021
2.630
2.750
2.620
2.720
289,330
+0.09(+3.42%)
Jun 08, 2021
2.730
2.780
2.530
2.630
346,653
-0.06(-2.23%)
Jun 07, 2021
2.580
2.760
2.560
2.690
792,827
+0.16(+6.32%)
Jun 04, 2021
2.350
3.070
2.310
2.530
3,158,623
+0.20(+8.58%)
Jun 03, 2021
2.390
2.410
2.260
2.330
179,622
-0.04(-1.69%)
Jun 02, 2021
2.300
2.400
2.250
2.370
311,655
+0.09(+3.95%)
Jun 01, 2021
2.220
2.310
2.186
2.280
211,310
+0.06(+2.70%)
May 28, 2021
2.250
2.270
2.190
2.220
195,819
-0.06(-2.63%)
May 27, 2021
2.260
2.320
2.200
2.280
104,394
+0.03(+1.33%)
May 26, 2021
2.130
2.290
2.110
2.250
218,205
+0.14(+6.64%)
May 25, 2021
2.160
2.230
2.100
2.110
149,079
-0.07(-3.21%)
May 24, 2021
2.220
2.240
2.120
2.180
108,789
-0.03(-1.36%)
May 21, 2021
2.180
2.250
2.169
2.210
102,022
+0.04(+1.84%)
May 20, 2021
2.160
2.260
2.110
2.170
125,051
-0.02(-0.91%)
May 19, 2021
2.110
2.250
2.105
2.190
156,965
-0.02(-0.90%)
May 18, 2021
2.240
2.330
2.160
2.210
283,400
-0.01(-0.45%)
May 17, 2021
2.070
2.260
2.050
2.220
190,132
+0.12(+5.71%)
May 14, 2021
2.000
2.144
1.910
2.100
689,475
-0.12(-5.41%)
May 13, 2021
2.300
2.380
2.070
2.220
485,719
-0.09(-3.90%)
May 12, 2021
2.580
2.580
2.290
2.310
418,031
-0.08(-3.35%)
May 11, 2021
2.200
2.430
2.140
2.390
655,772
+0.01(+0.42%)
May 10, 2021
2.520
2.600
2.340
2.380
729,197
-0.12(-4.80%)
May 07, 2021
2.530
2.755
2.369
2.500
1,664,315
+0.00(+0.00%)
May 06, 2021
2.350
2.930
2.180
2.500
4,881,252
+0.16(+6.84%)
May 05, 2021
2.380
2.490
2.300
2.340
355,333
-0.04(-1.68%)
May 04, 2021
2.420
2.440
2.230
2.380
493,510
-0.09(-3.64%)
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.