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
Natural Grocers by Vitamin Cottage, Inc. Common Stock
(NY:
NGVC
)
20.99
+0.11 (+0.53%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
May 29, 2020
10.52
10.79
10.43
10.73
167,675
+0.04(+0.35%)
May 28, 2020
11.39
11.66
10.65
10.70
331,886
-0.62(-5.44%)
May 27, 2020
10.76
11.33
10.50
11.31
421,218
+0.29(+2.62%)
May 26, 2020
10.47
11.06
10.09
11.02
261,627
+0.58(+5.54%)
May 22, 2020
10.51
10.63
10.21
10.45
124,550
-0.02(-0.21%)
May 21, 2020
10.48
10.50
10.27
10.47
104,961
-0.01(-0.07%)
May 20, 2020
10.65
10.72
10.42
10.48
189,762
+0.05(+0.50%)
May 19, 2020
10.75
10.91
10.40
10.42
147,220
-0.27(-2.57%)
May 18, 2020
11.13
11.36
10.58
10.70
324,890
-0.08(-0.76%)
May 15, 2020
10.36
11.00
10.36
10.78
131,964
+0.53(+5.21%)
May 14, 2020
11.19
11.22
10.03
10.25
216,992
-1.02(-9.03%)
May 13, 2020
10.34
11.36
10.16
11.26
517,006
+1.11(+10.96%)
May 12, 2020
10.76
10.90
10.07
10.15
399,543
-0.61(-5.65%)
May 11, 2020
11.19
11.21
10.39
10.76
464,125
-0.75(-6.51%)
May 08, 2020
8.880
12.16
8.606
11.51
2,352,168
+3.43(+42.56%)
May 07, 2020
8.175
8.280
7.916
8.072
158,621
+0.12(+1.49%)
May 06, 2020
7.819
8.034
7.777
7.953
92,485
+0.16(+2.00%)
May 05, 2020
8.005
8.131
7.715
7.797
190,016
-0.09(-1.13%)
May 04, 2020
7.419
7.968
7.374
7.886
150,633
+0.10(+1.33%)
May 01, 2020
8.272
8.272
7.626
7.782
195,317
-0.58(-6.92%)
Apr 30, 2020
8.287
8.428
8.109
8.361
178,403
-0.04(-0.44%)
Apr 29, 2020
8.531
8.687
8.212
8.398
166,453
+0.09(+1.07%)
Apr 28, 2020
8.161
8.361
8.057
8.309
193,248
+0.31(+3.90%)
Apr 27, 2020
7.849
8.079
7.663
7.997
300,076
+0.29(+3.75%)
Apr 24, 2020
7.456
7.775
7.322
7.708
112,553
+0.31(+4.21%)
Apr 23, 2020
7.122
7.500
7.089
7.396
148,754
+0.22(+3.10%)
Apr 22, 2020
6.981
7.248
6.855
7.174
108,701
+0.19(+2.76%)
Apr 21, 2020
6.699
7.085
6.699
6.981
87,910
+0.12(+1.73%)
Apr 20, 2020
7.055
7.055
6.825
6.862
136,010
-0.16(-2.32%)
Apr 17, 2020
7.040
7.122
6.825
7.026
116,462
+0.04(+0.53%)
Apr 16, 2020
6.536
7.026
6.410
6.988
159,348
+0.50(+7.78%)
Apr 15, 2020
6.566
6.603
6.254
6.484
139,326
-0.23(-3.43%)
Apr 14, 2020
6.499
6.870
6.477
6.714
143,076
+0.26(+4.02%)
Apr 13, 2020
6.425
6.669
6.387
6.454
108,346
-0.07(-1.14%)
Apr 09, 2020
6.603
6.796
6.477
6.528
139,782
-0.09(-1.35%)
Apr 08, 2020
6.662
6.721
6.469
6.617
193,350
+0.09(+1.36%)
Apr 07, 2020
6.885
6.951
6.395
6.528
160,543
-0.30(-4.35%)
Apr 06, 2020
6.914
7.248
6.666
6.825
189,676
+0.01(+0.22%)
Apr 03, 2020
6.521
6.862
6.402
6.810
183,186
+0.29(+4.44%)
Apr 02, 2020
6.269
6.595
6.217
6.521
122,423
+0.24(+3.90%)
Apr 01, 2020
6.098
6.306
6.017
6.276
138,546
-0.04(-0.59%)
Mar 31, 2020
5.898
6.395
5.898
6.313
149,016
+0.34(+5.71%)
Mar 30, 2020
5.905
6.209
5.794
5.972
140,555
+0.11(+1.90%)
Mar 27, 2020
5.653
6.031
5.627
5.861
117,675
+0.08(+1.41%)
Mar 26, 2020
5.920
6.143
5.675
5.779
201,577
-0.11(-1.89%)
Mar 25, 2020
6.098
6.462
5.846
5.890
163,174
-0.22(-3.52%)
Mar 24, 2020
6.098
6.669
5.935
6.106
254,925
+0.26(+4.44%)
Mar 23, 2020
5.846
5.913
5.445
5.846
316,503
+0.00(+0.00%)
Mar 20, 2020
6.076
6.113
5.534
5.846
252,605
-0.16(-2.72%)
Mar 19, 2020
5.846
6.187
5.698
6.009
213,423
+0.19(+3.32%)
Mar 18, 2020
5.935
5.942
5.375
5.816
466,388
+0.01(+0.13%)
Mar 17, 2020
4.985
5.868
4.951
5.809
305,911
+0.92(+18.82%)
Mar 16, 2020
4.436
5.223
4.281
4.889
232,004
+0.08(+1.70%)
Mar 13, 2020
4.481
4.858
4.258
4.807
138,703
+0.50(+11.72%)
Mar 12, 2020
4.273
4.511
4.014
4.303
150,967
-0.20(-4.45%)
Mar 11, 2020
4.822
4.859
4.459
4.503
128,889
-0.34(-7.04%)
Mar 10, 2020
5.000
5.037
4.822
4.844
127,522
+0.01(+0.31%)
Mar 09, 2020
5.208
5.256
4.822
4.830
148,007
-0.59(-10.94%)
Mar 06, 2020
5.401
5.534
5.304
5.423
166,067
-0.09(-1.61%)
Mar 05, 2020
5.364
5.527
5.275
5.512
132,216
+0.10(+1.78%)
Mar 04, 2020
5.438
5.512
5.334
5.416
189,640
+0.01(+0.27%)
Mar 03, 2020
5.564
5.705
5.319
5.401
91,483
-0.16(-2.80%)
Mar 02, 2020
5.193
5.586
5.156
5.557
170,741
+0.44(+8.55%)
Feb 28, 2020
5.223
5.312
5.060
5.119
242,900
-0.25(-4.70%)
Feb 27, 2020
5.283
5.426
5.143
5.371
202,146
-0.02(-0.41%)
Feb 26, 2020
5.570
5.694
5.342
5.393
148,182
-0.17(-3.04%)
Feb 25, 2020
5.739
5.790
5.525
5.562
285,294
-0.18(-3.07%)
Feb 24, 2020
5.849
5.883
5.665
5.739
184,751
-0.24(-3.94%)
Feb 21, 2020
6.054
6.091
5.937
5.974
261,172
-0.06(-0.97%)
Feb 20, 2020
6.010
6.121
5.834
6.032
207,692
+0.01(+0.12%)
Feb 19, 2020
6.113
6.150
6.025
6.025
194,538
-0.07(-1.20%)
Feb 18, 2020
6.128
6.216
5.981
6.099
167,101
+0.03(+0.48%)
Feb 14, 2020
6.297
6.348
6.062
6.069
197,750
-0.29(-4.51%)
Feb 13, 2020
6.466
6.525
6.341
6.356
112,715
-0.15(-2.26%)
Feb 12, 2020
6.569
6.609
6.481
6.503
132,330
-0.02(-0.34%)
Feb 11, 2020
6.569
6.651
6.510
6.525
86,633
-0.01(-0.11%)
Feb 10, 2020
6.576
6.624
6.481
6.532
117,926
+0.01(+0.23%)
Feb 07, 2020
6.664
6.752
6.451
6.517
221,159
-0.27(-4.00%)
Feb 06, 2020
6.885
6.944
6.760
6.789
179,667
-0.08(-1.18%)
Feb 05, 2020
6.767
6.892
6.764
6.870
145,488
+0.10(+1.52%)
Feb 04, 2020
6.789
6.833
6.745
6.767
147,753
-0.01(-0.11%)
Feb 03, 2020
6.628
6.782
6.628
6.775
109,395
+0.12(+1.88%)
Jan 31, 2020
7.473
7.473
6.642
6.650
231,094
-0.82(-11.01%)
Jan 30, 2020
7.811
7.840
7.473
7.473
149,221
-0.39(-4.95%)
Jan 29, 2020
7.884
7.921
7.818
7.862
138,931
+0.00(+0.00%)
Jan 28, 2020
7.774
7.891
7.715
7.862
87,656
+0.14(+1.81%)
Jan 27, 2020
7.766
7.833
7.686
7.722
149,895
-0.04(-0.57%)
Jan 24, 2020
7.708
7.814
7.649
7.766
70,090
+0.13(+1.73%)
Jan 23, 2020
7.524
7.678
7.392
7.634
76,919
+0.11(+1.46%)
Jan 22, 2020
7.531
7.561
7.509
7.524
123,873
-0.01(-0.10%)
Jan 21, 2020
7.495
7.546
7.465
7.531
65,744
+0.07(+0.99%)
Jan 17, 2020
7.524
7.524
7.406
7.458
55,800
-0.01(-0.20%)
Jan 16, 2020
7.458
7.612
7.443
7.473
34,718
+0.05(+0.69%)
Jan 15, 2020
7.355
7.451
7.318
7.421
59,506
+0.06(+0.80%)
Jan 14, 2020
7.348
7.465
7.310
7.362
120,407
+0.02(+0.30%)
Jan 13, 2020
7.208
7.392
7.068
7.340
152,085
+0.14(+1.94%)
Jan 10, 2020
7.186
7.414
7.054
7.201
103,706
+0.04(+0.51%)
Jan 09, 2020
7.201
7.287
7.142
7.164
60,895
+0.04(+0.52%)
Jan 08, 2020
7.208
7.215
7.072
7.127
78,955
-0.06(-0.82%)
Jan 07, 2020
7.267
7.267
7.076
7.186
119,204
-0.06(-0.81%)
Jan 06, 2020
7.201
7.333
7.083
7.245
60,245
+0.07(+0.92%)
Jan 03, 2020
7.267
7.355
7.094
7.179
74,989
-0.05(-0.71%)
Jan 02, 2020
7.340
7.340
7.083
7.230
113,075
-0.02(-0.30%)
Dec 31, 2019
7.355
7.414
7.237
7.252
111,328
-0.07(-1.00%)
Dec 30, 2019
7.406
7.436
7.285
7.326
84,574
-0.07(-0.99%)
Dec 27, 2019
7.495
7.495
7.340
7.399
71,179
-0.09(-1.18%)
Dec 26, 2019
7.509
7.550
7.370
7.487
50,320
-0.01(-0.20%)
Dec 24, 2019
7.495
7.553
7.414
7.502
27,491
+0.00(+0.00%)
Dec 23, 2019
7.267
7.509
7.127
7.502
108,233
+0.26(+3.55%)
Dec 20, 2019
7.113
7.252
7.083
7.245
262,124
+0.18(+2.49%)
Dec 19, 2019
7.164
7.318
7.054
7.068
106,194
-0.09(-1.23%)
Dec 18, 2019
7.208
7.311
7.113
7.157
139,754
-0.04(-0.51%)
Dec 17, 2019
7.068
7.201
7.017
7.193
108,975
+0.11(+1.56%)
Dec 16, 2019
7.127
7.223
7.076
7.083
95,253
+0.04(+0.63%)
Dec 13, 2019
7.157
7.208
6.995
7.039
118,269
-0.12(-1.64%)
Dec 12, 2019
7.179
7.259
7.032
7.157
138,294
+0.00(+0.00%)
Dec 11, 2019
7.230
7.274
7.027
7.157
193,297
-0.10(-1.32%)
Dec 10, 2019
7.193
7.282
7.098
7.252
193,391
+0.11(+1.54%)
Dec 09, 2019
6.899
7.201
6.866
7.142
209,420
+0.25(+3.62%)
Dec 06, 2019
6.767
6.951
6.694
6.892
105,748
+0.18(+2.74%)
Dec 05, 2019
6.892
6.921
6.606
6.708
194,135
-0.14(-2.04%)
Dec 04, 2019
6.892
7.017
6.819
6.848
128,609
-0.03(-0.43%)
Dec 03, 2019
6.686
7.006
6.591
6.877
215,410
+0.10(+1.41%)
Dec 02, 2019
6.892
7.017
6.694
6.782
142,110
-0.09(-1.28%)
Nov 29, 2019
6.694
6.929
6.650
6.870
88,055
+0.22(+3.31%)
Nov 27, 2019
6.628
6.898
6.606
6.650
139,893
+0.00(+0.00%)
Nov 26, 2019
6.526
6.828
6.526
6.650
223,916
+0.09(+1.45%)
Nov 25, 2019
6.445
6.682
6.380
6.555
163,206
+0.07(+1.12%)
Nov 22, 2019
6.671
6.737
6.445
6.482
192,148
-0.16(-2.41%)
Nov 21, 2019
6.635
6.788
6.475
6.642
186,006
+0.01(+0.11%)
Nov 20, 2019
6.642
6.868
6.555
6.635
243,254
-0.04(-0.66%)
Nov 19, 2019
6.445
6.832
6.351
6.679
203,670
+0.24(+3.74%)
Nov 18, 2019
6.701
6.825
6.322
6.438
184,315
-0.34(-5.05%)
Nov 15, 2019
6.497
6.992
6.198
6.781
351,654
+0.01(+0.22%)
Nov 14, 2019
6.300
7.029
6.300
6.766
308,401
+0.45(+7.16%)
Nov 13, 2019
6.380
6.453
6.241
6.314
97,194
-0.07(-1.03%)
Nov 12, 2019
6.453
6.504
6.307
6.380
105,434
-0.08(-1.24%)
Nov 11, 2019
6.569
6.584
6.351
6.460
110,208
-0.13(-1.99%)
Nov 08, 2019
6.774
6.788
6.470
6.591
92,165
-0.19(-2.80%)
Nov 07, 2019
6.810
6.970
6.693
6.781
92,524
+0.00(+0.00%)
Nov 06, 2019
6.723
6.912
6.672
6.781
84,653
+0.05(+0.76%)
Nov 05, 2019
6.723
6.956
6.660
6.730
66,046
+0.01(+0.11%)
Nov 04, 2019
6.635
7.043
6.635
6.723
136,054
+0.12(+1.88%)
Nov 01, 2019
6.460
6.650
6.460
6.599
112,052
+0.20(+3.19%)
Oct 31, 2019
6.467
6.650
6.307
6.394
186,010
-0.05(-0.79%)
Oct 30, 2019
6.343
6.482
6.168
6.445
163,004
+0.07(+1.03%)
Oct 29, 2019
6.504
6.504
6.224
6.380
105,515
-0.20(-2.99%)
Oct 28, 2019
6.292
6.759
6.292
6.577
140,180
+0.29(+4.64%)
Oct 25, 2019
6.168
6.329
6.103
6.285
119,732
+0.09(+1.53%)
Oct 24, 2019
6.234
6.343
6.150
6.190
109,398
-0.03(-0.47%)
Oct 23, 2019
6.117
6.363
6.044
6.219
236,713
+0.11(+1.79%)
Oct 22, 2019
6.066
6.168
5.979
6.110
279,832
+0.10(+1.70%)
Oct 21, 2019
6.110
6.117
5.986
6.008
136,153
-0.07(-1.20%)
Oct 18, 2019
6.139
6.212
5.972
6.081
110,269
-0.11(-1.77%)
Oct 17, 2019
6.198
6.208
6.117
6.190
105,356
+0.04(+0.59%)
Oct 16, 2019
6.336
6.365
6.125
6.154
89,846
-0.17(-2.65%)
Oct 15, 2019
6.562
6.577
6.285
6.322
126,570
-0.23(-3.45%)
Oct 14, 2019
6.562
6.664
6.424
6.548
62,708
-0.03(-0.44%)
Oct 11, 2019
6.650
6.817
6.533
6.577
147,162
+0.07(+1.01%)
Oct 10, 2019
6.511
6.590
6.445
6.511
58,865
-0.01(-0.11%)
Oct 09, 2019
6.504
6.540
6.409
6.518
181,710
+0.08(+1.25%)
Oct 08, 2019
6.482
6.533
6.424
6.438
69,075
-0.08(-1.23%)
Oct 07, 2019
6.416
6.628
6.387
6.518
81,802
+0.10(+1.59%)
Oct 04, 2019
6.540
6.540
6.325
6.416
116,303
-0.11(-1.68%)
Oct 03, 2019
6.518
6.613
6.307
6.526
121,977
-0.09(-1.43%)
Oct 02, 2019
7.073
7.073
6.613
6.620
99,302
-0.50(-6.97%)
Oct 01, 2019
7.320
7.444
7.058
7.116
60,498
-0.17(-2.30%)
Sep 30, 2019
7.495
7.684
7.284
7.284
73,836
-0.23(-3.01%)
Sep 27, 2019
7.488
7.641
7.481
7.510
44,573
+0.02(+0.29%)
Sep 26, 2019
7.670
7.772
7.379
7.488
65,289
-0.20(-2.65%)
Sep 25, 2019
7.510
7.787
7.510
7.692
60,436
+0.07(+0.86%)
Sep 24, 2019
7.700
7.772
7.597
7.627
81,560
-0.04(-0.48%)
Sep 23, 2019
7.838
7.838
7.481
7.663
72,837
-0.15(-1.87%)
Sep 20, 2019
7.896
7.918
7.707
7.809
85,307
-0.11(-1.38%)
Sep 19, 2019
8.217
8.378
7.882
7.918
68,842
-0.30(-3.64%)
Sep 18, 2019
8.348
8.483
8.195
8.217
73,617
-0.10(-1.23%)
Sep 17, 2019
8.268
8.341
8.115
8.319
92,558
-0.01(-0.09%)
Sep 16, 2019
8.232
8.523
8.144
8.327
75,235
+0.09(+1.06%)
Sep 13, 2019
8.166
8.312
8.090
8.239
65,146
+0.13(+1.62%)
Sep 12, 2019
8.159
8.429
8.050
8.108
121,689
-0.01(-0.18%)
Sep 11, 2019
7.794
8.166
7.794
8.122
67,393
+0.33(+4.21%)
Sep 10, 2019
7.299
7.794
7.299
7.794
78,448
+0.49(+6.69%)
Sep 09, 2019
6.927
7.422
6.912
7.306
64,437
+0.39(+5.58%)
Sep 06, 2019
7.080
7.182
6.905
6.919
54,174
-0.15(-2.06%)
Sep 05, 2019
7.000
7.284
6.934
7.065
85,676
+0.08(+1.15%)
Sep 04, 2019
6.788
7.007
6.724
6.985
53,933
+0.20(+3.01%)
Sep 03, 2019
6.803
6.927
6.730
6.781
71,219
-0.10(-1.48%)
Aug 30, 2019
6.970
6.970
6.752
6.883
61,854
-0.07(-1.05%)
Aug 29, 2019
7.255
7.364
6.905
6.956
65,394
-0.26(-3.64%)
Aug 28, 2019
7.051
7.350
7.032
7.218
106,046
+0.15(+2.06%)
Aug 27, 2019
7.284
7.284
7.065
7.073
75,013
-0.18(-2.51%)
Aug 26, 2019
7.058
7.262
6.985
7.255
67,781
+0.23(+3.32%)
Aug 23, 2019
7.094
7.153
6.912
7.021
94,496
-0.12(-1.63%)
Aug 22, 2019
6.788
7.211
6.781
7.138
116,003
+0.34(+5.04%)
Aug 21, 2019
6.890
6.890
6.723
6.795
73,478
-0.07(-1.06%)
Aug 20, 2019
7.000
7.000
6.839
6.868
70,480
-0.10(-1.46%)
Aug 19, 2019
6.941
7.073
6.881
6.970
64,015
+0.12(+1.70%)
Aug 16, 2019
6.518
6.868
6.511
6.854
106,840
+0.34(+5.26%)
Aug 15, 2019
6.642
6.642
6.416
6.511
60,819
-0.07(-1.11%)
Aug 14, 2019
6.766
6.766
6.380
6.584
155,590
-0.27(-3.94%)
Aug 13, 2019
7.014
7.255
6.814
6.854
96,526
-0.15(-2.19%)
Aug 12, 2019
7.182
7.262
6.985
7.007
97,859
-0.17(-2.34%)
Aug 09, 2019
7.328
7.539
7.116
7.175
146,476
-0.19(-2.57%)
Aug 08, 2019
7.466
7.507
7.087
7.364
176,783
-0.16(-2.13%)
Aug 07, 2019
7.597
7.845
7.488
7.525
96,064
-0.31(-3.91%)
Aug 06, 2019
8.575
8.677
7.714
7.831
148,899
-0.74(-8.67%)
Aug 05, 2019
8.582
8.859
8.203
8.575
203,911
-0.09(-1.09%)
Aug 02, 2019
7.291
9.041
7.218
8.669
629,384
+1.98(+29.52%)
Aug 01, 2019
6.686
7.072
6.679
6.693
165,539
+0.01(+0.11%)
Jul 31, 2019
6.635
6.781
6.635
6.686
116,804
+0.02(+0.33%)
Jul 30, 2019
6.416
6.671
6.401
6.664
108,937
+0.23(+3.63%)
Jul 29, 2019
6.540
6.613
6.336
6.431
52,968
-0.09(-1.45%)
Jul 26, 2019
6.380
6.555
6.371
6.526
94,633
+0.21(+3.35%)
Jul 25, 2019
6.482
6.548
6.285
6.314
84,236
-0.12(-1.93%)
Jul 24, 2019
6.212
6.482
6.212
6.438
102,550
+0.21(+3.40%)
Jul 23, 2019
6.453
6.489
6.198
6.227
99,833
-0.17(-2.73%)
Jul 22, 2019
6.795
6.795
6.380
6.402
65,588
-0.37(-5.49%)
Jul 19, 2019
6.949
7.051
6.759
6.774
107,526
-0.18(-2.62%)
Jul 18, 2019
7.182
7.182
6.941
6.956
51,269
-0.22(-3.05%)
Jul 17, 2019
7.226
7.342
7.094
7.175
89,998
-0.07(-0.91%)
Jul 16, 2019
7.277
7.430
7.226
7.240
111,281
-0.02(-0.30%)
Jul 15, 2019
7.262
7.328
7.176
7.262
104,352
+0.00(+0.00%)
Jul 12, 2019
7.226
7.444
7.218
7.262
77,215
+0.06(+0.81%)
Jul 11, 2019
7.247
7.386
7.175
7.204
68,962
-0.01(-0.20%)
Jul 10, 2019
7.247
7.295
7.087
7.218
99,821
-0.01(-0.10%)
Jul 09, 2019
7.240
7.408
7.177
7.226
115,878
-0.03(-0.40%)
Jul 08, 2019
7.328
7.452
7.124
7.255
73,010
-0.07(-0.90%)
Jul 05, 2019
7.364
7.379
7.211
7.320
44,711
-0.06(-0.79%)
Jul 03, 2019
7.196
7.430
7.160
7.379
29,761
+0.21(+2.95%)
Jul 02, 2019
7.182
7.204
7.058
7.167
60,929
-0.01(-0.10%)
Jul 01, 2019
7.393
7.422
7.094
7.175
70,771
-0.15(-2.09%)
Jun 28, 2019
7.153
7.408
7.153
7.328
113,835
+0.19(+2.66%)
Jun 27, 2019
7.255
7.269
7.102
7.138
96,364
-0.11(-1.51%)
Jun 26, 2019
7.116
7.313
7.102
7.247
57,782
+0.18(+2.58%)
Jun 25, 2019
7.233
7.233
6.985
7.065
92,989
-0.14(-1.92%)
Jun 24, 2019
7.043
7.364
6.956
7.204
142,802
+0.20(+2.81%)
Jun 21, 2019
7.422
7.481
6.879
7.007
297,342
-0.46(-6.15%)
Jun 20, 2019
7.641
7.736
7.452
7.466
102,367
-0.23(-2.94%)
Jun 19, 2019
7.670
7.729
7.437
7.692
139,202
+0.00(+0.00%)
Jun 18, 2019
7.831
7.896
7.634
7.692
116,852
-0.12(-1.49%)
Jun 17, 2019
8.057
8.057
7.780
7.809
58,360
-0.23(-2.90%)
Jun 14, 2019
8.254
8.254
7.984
8.042
104,234
-0.21(-2.56%)
Jun 13, 2019
7.998
8.319
7.962
8.254
179,645
+0.32(+4.04%)
Jun 12, 2019
7.824
7.947
7.721
7.933
101,939
+0.09(+1.21%)
Jun 11, 2019
7.590
7.962
7.590
7.838
141,506
+0.30(+3.97%)
Jun 10, 2019
7.357
7.561
7.299
7.539
162,479
+0.20(+2.78%)
Jun 07, 2019
7.342
7.452
7.247
7.335
97,239
+0.02(+0.30%)
Jun 06, 2019
7.517
7.546
7.247
7.313
65,246
-0.23(-3.09%)
Jun 05, 2019
7.649
7.740
7.393
7.546
153,058
-0.07(-0.86%)
Jun 04, 2019
7.612
7.736
7.568
7.612
188,922
+0.11(+1.46%)
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.