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
(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 28, 2021
10.25
10.46
10.19
10.39
89,455
+0.10(+1.01%)
May 27, 2021
10.32
10.53
10.25
10.28
124,709
+0.09(+0.84%)
May 26, 2021
10.15
10.28
10.14
10.20
95,873
+0.06(+0.59%)
May 25, 2021
10.17
10.25
9.912
10.14
144,617
+0.06(+0.60%)
May 24, 2021
10.27
10.39
10.05
10.08
118,839
-0.19(-1.85%)
May 21, 2021
10.10
10.31
9.989
10.26
129,682
+0.26(+2.58%)
May 20, 2021
10.06
10.18
9.825
10.01
123,385
+0.02(+0.17%)
May 19, 2021
10.40
10.40
9.920
9.989
129,425
-0.48(-4.60%)
May 18, 2021
10.71
10.76
10.27
10.47
105,874
-0.16(-1.46%)
May 17, 2021
10.33
10.67
10.18
10.63
131,494
+0.15(+1.40%)
May 14, 2021
10.55
10.59
10.41
10.48
83,086
+0.17(+1.67%)
May 13, 2021
10.02
10.41
9.998
10.31
187,454
+0.31(+3.10%)
May 12, 2021
10.23
10.28
9.817
9.998
190,682
-0.34(-3.25%)
May 11, 2021
10.72
10.72
10.23
10.33
178,992
-0.43(-4.00%)
May 10, 2021
11.25
11.34
10.76
10.76
167,130
-0.39(-3.47%)
May 07, 2021
13.45
13.45
10.82
11.15
382,734
-2.58(-18.81%)
May 06, 2021
13.75
13.99
13.56
13.73
65,536
-0.11(-0.81%)
May 05, 2021
13.30
14.03
12.99
13.85
174,510
+0.61(+4.62%)
May 04, 2021
13.95
13.95
13.22
13.24
87,634
-0.75(-5.36%)
May 03, 2021
13.73
14.04
13.61
13.98
65,794
+0.45(+3.31%)
Apr 30, 2021
13.78
13.78
13.49
13.54
68,515
-0.18(-1.32%)
Apr 29, 2021
13.98
13.98
13.55
13.72
58,644
-0.11(-0.81%)
Apr 28, 2021
14.01
14.04
13.69
13.83
41,275
-0.09(-0.68%)
Apr 27, 2021
13.87
14.15
13.78
13.92
54,265
+0.03(+0.19%)
Apr 26, 2021
13.92
13.92
13.57
13.90
56,248
-0.11(-0.80%)
Apr 23, 2021
13.90
14.12
13.81
14.01
62,476
+0.22(+1.56%)
Apr 22, 2021
14.08
14.10
13.61
13.80
91,405
-0.21(-1.48%)
Apr 21, 2021
13.80
14.20
13.67
14.00
50,611
+0.19(+1.37%)
Apr 20, 2021
13.86
14.03
13.53
13.81
80,139
-0.19(-1.35%)
Apr 19, 2021
14.14
14.17
13.84
14.00
56,260
-0.22(-1.51%)
Apr 16, 2021
14.42
14.42
14.05
14.22
54,115
-0.11(-0.78%)
Apr 15, 2021
14.42
14.54
14.23
14.33
88,828
+0.10(+0.73%)
Apr 14, 2021
14.66
14.66
14.18
14.23
63,059
-0.31(-2.13%)
Apr 13, 2021
14.85
14.96
14.45
14.54
44,298
-0.29(-1.97%)
Apr 12, 2021
14.65
14.98
14.57
14.83
77,880
+0.14(+0.94%)
Apr 09, 2021
14.80
14.80
14.54
14.69
45,870
+0.09(+0.65%)
Apr 08, 2021
14.72
14.83
14.32
14.60
63,414
-0.17(-1.17%)
Apr 07, 2021
15.20
15.20
14.75
14.77
78,162
-0.37(-2.45%)
Apr 06, 2021
15.57
15.67
15.04
15.14
83,282
-0.42(-2.71%)
Apr 05, 2021
15.24
15.66
15.07
15.56
75,711
+0.42(+2.79%)
Apr 01, 2021
15.18
15.26
14.78
15.14
72,579
+0.03(+0.17%)
Mar 31, 2021
15.32
15.41
15.10
15.11
90,939
-0.15(-1.02%)
Mar 30, 2021
15.13
15.40
14.99
15.27
65,919
+0.20(+1.31%)
Mar 29, 2021
15.00
15.35
15.00
15.07
95,881
+0.18(+1.21%)
Mar 26, 2021
14.48
14.92
14.42
14.89
76,876
+0.48(+3.35%)
Mar 25, 2021
13.79
14.55
13.68
14.41
96,388
+0.41(+2.95%)
Mar 24, 2021
14.74
14.83
13.95
13.99
102,974
-0.59(-4.02%)
Mar 23, 2021
14.59
14.83
14.25
14.58
116,161
-0.07(-0.47%)
Mar 22, 2021
14.43
14.71
14.03
14.65
112,322
+0.22(+1.49%)
Mar 19, 2021
14.02
14.50
13.80
14.43
425,723
+0.65(+4.75%)
Mar 18, 2021
14.36
14.44
13.70
13.78
138,240
-0.67(-4.65%)
Mar 17, 2021
15.14
15.14
14.15
14.45
194,081
-0.72(-4.77%)
Mar 16, 2021
15.30
15.45
14.90
15.17
117,228
-0.17(-1.12%)
Mar 15, 2021
14.97
15.41
14.79
15.35
174,249
+0.52(+3.48%)
Mar 12, 2021
14.60
14.93
14.60
14.83
94,992
+0.28(+1.89%)
Mar 11, 2021
14.46
14.89
14.35
14.55
97,087
+0.27(+1.87%)
Mar 10, 2021
13.70
14.53
13.70
14.29
161,517
+0.77(+5.67%)
Mar 09, 2021
13.77
13.86
13.49
13.52
114,507
-0.14(-1.01%)
Mar 08, 2021
13.58
13.83
13.38
13.66
121,628
+0.15(+1.08%)
Mar 05, 2021
12.95
13.53
12.76
13.51
158,514
+0.61(+4.74%)
Mar 04, 2021
13.11
13.61
12.57
12.90
149,888
-0.12(-0.93%)
Mar 03, 2021
12.64
13.20
12.52
13.02
159,156
+0.48(+3.85%)
Mar 02, 2021
12.64
12.82
12.47
12.54
88,383
-0.10(-0.82%)
Mar 01, 2021
12.30
12.77
12.19
12.64
80,287
+0.52(+4.26%)
Feb 26, 2021
12.22
12.50
12.10
12.12
103,701
+0.06(+0.50%)
Feb 25, 2021
12.42
12.67
12.03
12.06
112,051
-0.33(-2.63%)
Feb 24, 2021
12.49
12.54
12.06
12.39
131,253
-0.04(-0.35%)
Feb 23, 2021
12.86
12.96
12.23
12.43
147,316
-0.59(-4.54%)
Feb 22, 2021
13.07
13.26
12.86
13.02
79,025
-0.03(-0.26%)
Feb 19, 2021
12.96
13.32
12.90
13.06
125,460
+0.15(+1.20%)
Feb 18, 2021
12.85
12.95
12.55
12.90
153,831
-0.03(-0.27%)
Feb 17, 2021
13.14
13.18
12.72
12.94
152,123
-0.09(-0.66%)
Feb 16, 2021
13.44
13.53
12.82
13.02
165,202
-0.41(-3.06%)
Feb 12, 2021
13.45
13.65
13.24
13.44
81,578
-0.03(-0.25%)
Feb 11, 2021
13.91
13.96
13.29
13.47
129,278
-0.27(-2.00%)
Feb 10, 2021
13.98
14.06
13.32
13.74
154,391
-0.15(-1.11%)
Feb 09, 2021
14.13
14.23
13.75
13.90
146,454
-0.18(-1.28%)
Feb 08, 2021
13.69
14.11
13.44
14.08
223,396
+0.33(+2.43%)
Feb 05, 2021
14.40
14.40
13.09
13.74
248,120
-0.37(-2.61%)
Feb 04, 2021
13.97
14.16
13.61
14.11
203,638
+0.25(+1.79%)
Feb 03, 2021
13.33
14.00
13.26
13.86
119,046
+0.39(+2.93%)
Feb 02, 2021
13.77
13.78
13.07
13.47
197,069
-0.33(-2.42%)
Feb 01, 2021
14.41
14.41
13.38
13.80
184,373
-0.46(-3.24%)
Jan 29, 2021
14.05
14.83
14.05
14.27
144,017
+0.25(+1.77%)
Jan 28, 2021
15.44
15.47
13.65
14.02
174,328
-1.42(-9.21%)
Jan 27, 2021
15.13
16.07
14.62
15.44
188,048
+0.17(+1.12%)
Jan 26, 2021
14.14
15.41
14.12
15.27
253,830
+1.17(+8.26%)
Jan 25, 2021
13.23
14.25
13.16
14.10
151,190
+0.90(+6.81%)
Jan 22, 2021
12.96
13.27
12.86
13.20
107,021
+0.20(+1.52%)
Jan 21, 2021
13.16
13.20
12.96
13.01
129,842
-0.15(-1.17%)
Jan 20, 2021
13.17
13.43
12.85
13.16
190,470
+0.10(+0.79%)
Jan 19, 2021
12.48
13.14
12.27
13.06
219,497
+0.60(+4.81%)
Jan 15, 2021
12.75
12.78
12.39
12.46
87,180
-0.39(-3.00%)
Jan 14, 2021
12.66
12.96
12.55
12.84
160,630
+0.21(+1.70%)
Jan 13, 2021
12.45
12.72
12.43
12.63
60,920
+0.24(+1.94%)
Jan 12, 2021
12.30
12.69
12.23
12.39
154,901
+0.20(+1.62%)
Jan 11, 2021
12.08
12.36
11.97
12.19
91,713
+0.03(+0.21%)
Jan 08, 2021
12.22
12.22
11.82
12.17
173,661
+0.03(+0.28%)
Jan 07, 2021
12.55
12.55
11.94
12.13
136,722
-0.42(-3.34%)
Jan 06, 2021
12.30
12.79
12.30
12.55
207,275
+0.39(+3.17%)
Jan 05, 2021
12.16
12.47
12.12
12.17
180,801
+0.11(+0.92%)
Jan 04, 2021
11.83
12.15
11.75
12.06
123,402
+0.28(+2.40%)
Dec 31, 2020
11.77
11.77
11.77
113,736
+0.01(+0.07%)
Dec 30, 2020
11.73
11.90
11.51
11.76
113,736
+0.12(+1.03%)
Dec 29, 2020
11.61
11.83
11.33
11.64
161,110
+0.08(+0.67%)
Dec 28, 2020
11.54
11.82
11.22
11.57
140,597
+0.19(+1.66%)
Dec 24, 2020
11.28
11.56
11.28
11.38
54,735
+0.03(+0.23%)
Dec 23, 2020
11.15
11.53
11.15
11.35
127,848
+0.24(+2.16%)
Dec 22, 2020
10.93
11.19
10.86
11.11
118,051
+0.36(+3.35%)
Dec 21, 2020
10.92
10.97
10.56
10.75
119,981
-0.15(-1.34%)
Dec 18, 2020
10.81
11.24
10.81
10.90
342,770
+0.09(+0.79%)
Dec 17, 2020
11.16
11.46
10.77
10.81
267,656
-0.33(-3.00%)
Dec 16, 2020
11.37
11.45
10.95
11.15
202,267
-0.08(-0.69%)
Dec 15, 2020
11.29
11.29
10.87
11.22
141,354
-0.01(-0.08%)
Dec 14, 2020
11.61
11.72
11.22
11.23
134,777
-0.26(-2.24%)
Dec 11, 2020
12.06
12.08
11.31
11.49
135,264
-0.58(-4.83%)
Dec 10, 2020
11.80
12.12
11.72
12.07
119,136
+0.25(+2.10%)
Dec 09, 2020
11.64
11.97
11.64
11.82
97,146
+0.15(+1.25%)
Dec 08, 2020
11.87
11.92
11.44
11.68
176,274
-0.21(-1.80%)
Dec 07, 2020
12.09
12.41
11.85
11.89
251,644
-0.19(-1.56%)
Dec 04, 2020
11.80
12.28
11.67
12.08
164,441
+0.27(+2.32%)
Dec 03, 2020
11.94
12.08
11.73
11.81
98,032
-0.23(-1.92%)
Dec 02, 2020
12.18
12.29
11.66
12.04
167,699
-0.15(-1.26%)
Dec 01, 2020
12.51
12.55
11.94
12.19
180,698
-0.28(-2.27%)
Nov 30, 2020
13.02
13.06
12.08
12.48
255,948
-0.54(-4.15%)
Nov 27, 2020
13.45
13.45
12.27
13.02
434,386
+0.64(+5.19%)
Nov 25, 2020
10.96
12.61
10.82
12.37
746,185
+1.63(+15.13%)
Nov 24, 2020
10.80
11.16
10.42
10.75
429,666
-0.03(-0.28%)
Nov 23, 2020
10.38
10.92
10.14
10.78
661,716
+0.71(+7.07%)
Nov 20, 2020
10.27
11.24
10.00
10.06
636,099
+1.39(+15.98%)
Nov 19, 2020
8.791
8.843
8.581
8.678
138,783
+0.07(+0.87%)
Nov 18, 2020
8.618
8.918
8.581
8.603
84,821
+0.01(+0.09%)
Nov 17, 2020
8.618
8.761
8.476
8.596
72,931
-0.09(-1.04%)
Nov 16, 2020
8.678
8.881
8.551
8.686
99,211
+0.01(+0.09%)
Nov 13, 2020
8.648
8.738
8.446
8.678
127,033
+0.07(+0.78%)
Nov 12, 2020
8.543
8.656
8.461
8.611
61,237
+0.02(+0.26%)
Nov 11, 2020
8.483
8.656
8.311
8.588
77,727
+0.06(+0.70%)
Nov 10, 2020
8.229
8.652
8.169
8.528
105,592
+0.39(+4.79%)
Nov 09, 2020
8.498
8.738
8.109
8.139
139,270
-0.27(-3.21%)
Nov 06, 2020
8.536
8.548
8.303
8.408
101,546
-0.07(-0.88%)
Nov 05, 2020
8.221
8.536
8.199
8.483
125,131
+0.32(+3.95%)
Nov 04, 2020
8.603
8.783
8.139
8.161
94,742
-0.61(-6.92%)
Nov 03, 2020
8.244
8.873
8.244
8.768
165,328
+0.58(+7.14%)
Nov 02, 2020
7.981
8.199
7.929
8.184
98,366
+0.21(+2.63%)
Oct 30, 2020
8.154
8.363
7.914
7.974
118,493
-0.25(-3.10%)
Oct 29, 2020
8.244
8.266
8.034
8.229
98,728
-0.06(-0.72%)
Oct 28, 2020
8.169
8.363
8.169
8.288
84,821
-0.03(-0.36%)
Oct 27, 2020
8.438
8.641
8.315
8.318
161,999
-0.13(-1.51%)
Oct 26, 2020
8.423
8.693
8.288
8.446
100,893
-0.04(-0.44%)
Oct 23, 2020
9.383
9.383
8.438
8.483
239,121
-0.85(-9.08%)
Oct 22, 2020
9.637
9.637
9.053
9.330
171,664
-0.31(-3.19%)
Oct 21, 2020
9.660
9.787
9.480
9.637
160,635
+0.08(+0.86%)
Oct 20, 2020
9.510
9.555
9.218
9.555
132,916
+0.17(+1.84%)
Oct 19, 2020
9.248
9.473
9.188
9.383
148,400
+0.16(+1.71%)
Oct 16, 2020
9.143
9.278
9.087
9.225
72,590
+0.08(+0.90%)
Oct 15, 2020
8.806
9.203
8.806
9.143
105,807
+0.27(+3.04%)
Oct 14, 2020
9.038
9.120
8.746
8.873
108,327
-0.13(-1.42%)
Oct 13, 2020
9.068
9.126
8.828
9.000
90,744
-0.04(-0.41%)
Oct 12, 2020
8.933
9.075
8.828
9.038
120,238
+0.18(+2.03%)
Oct 09, 2020
8.521
8.993
8.348
8.858
238,320
+0.79(+9.75%)
Oct 08, 2020
8.086
8.114
7.906
8.071
124,503
+0.02(+0.28%)
Oct 07, 2020
8.326
8.398
7.996
8.049
169,166
-0.27(-3.24%)
Oct 06, 2020
8.176
8.378
8.146
8.318
238,575
+0.17(+2.12%)
Oct 05, 2020
7.816
8.161
7.816
8.146
150,004
+0.35(+4.52%)
Oct 02, 2020
7.569
7.838
7.509
7.794
209,497
+0.15(+1.96%)
Oct 01, 2020
7.449
7.771
7.344
7.644
242,414
+0.25(+3.45%)
Sep 30, 2020
7.217
7.569
7.165
7.389
207,030
+0.16(+2.28%)
Sep 29, 2020
7.067
7.382
7.067
7.224
235,298
+0.04(+0.52%)
Sep 28, 2020
7.299
7.322
7.014
7.187
163,803
-0.02(-0.31%)
Sep 25, 2020
7.157
7.367
7.157
7.209
160,526
+0.01(+0.10%)
Sep 24, 2020
7.097
7.404
7.044
7.202
247,275
+0.10(+1.37%)
Sep 23, 2020
7.374
7.464
7.044
7.104
245,104
-0.25(-3.36%)
Sep 22, 2020
7.389
7.599
7.284
7.352
166,121
-0.01(-0.10%)
Sep 21, 2020
7.592
7.711
7.329
7.359
204,543
-0.36(-4.66%)
Sep 18, 2020
7.801
7.869
7.659
7.719
443,414
-0.01(-0.19%)
Sep 17, 2020
7.547
7.944
7.547
7.734
173,494
+0.10(+1.28%)
Sep 16, 2020
7.726
7.817
7.532
7.636
173,086
-0.05(-0.68%)
Sep 15, 2020
8.109
8.183
7.629
7.689
230,315
-0.37(-4.65%)
Sep 14, 2020
8.146
8.229
8.064
8.064
113,171
-0.13(-1.56%)
Sep 11, 2020
8.288
8.461
8.161
8.191
113,155
-0.06(-0.73%)
Sep 10, 2020
8.408
8.566
8.244
8.251
172,380
-0.16(-1.96%)
Sep 09, 2020
8.056
8.603
8.056
8.416
240,332
+0.41(+5.15%)
Sep 08, 2020
8.019
8.116
7.891
8.004
195,191
-0.06(-0.74%)
Sep 04, 2020
8.154
8.259
7.696
8.064
317,182
-0.11(-1.37%)
Sep 03, 2020
8.611
8.671
8.064
8.176
273,753
-0.45(-5.21%)
Sep 02, 2020
8.693
8.731
8.416
8.626
207,819
-0.06(-0.69%)
Sep 01, 2020
8.693
8.899
8.528
8.686
207,557
-0.10(-1.11%)
Aug 31, 2020
9.173
9.180
8.716
8.783
211,299
-0.29(-3.22%)
Aug 28, 2020
10.04
10.04
8.903
9.075
437,810
-0.89(-8.95%)
Aug 27, 2020
9.818
10.02
9.818
9.967
104,815
+0.03(+0.30%)
Aug 26, 2020
9.885
9.982
9.729
9.937
106,958
-0.05(-0.52%)
Aug 25, 2020
9.997
10.06
9.848
9.990
157,325
-0.01(-0.15%)
Aug 24, 2020
10.27
10.35
9.744
10.00
232,700
-0.15(-1.47%)
Aug 21, 2020
10.65
10.65
10.11
10.15
185,113
-0.53(-4.95%)
Aug 20, 2020
10.54
10.93
10.54
10.68
146,781
+0.06(+0.56%)
Aug 19, 2020
10.66
10.87
10.59
10.62
112,561
+0.02(+0.21%)
Aug 18, 2020
10.47
10.67
10.40
10.60
185,895
+0.10(+0.92%)
Aug 17, 2020
10.37
10.84
10.32
10.50
350,484
+0.20(+1.95%)
Aug 14, 2020
10.08
10.41
10.08
10.30
112,543
+0.23(+2.29%)
Aug 13, 2020
10.03
10.36
9.960
10.07
221,176
+0.12(+1.20%)
Aug 12, 2020
10.09
10.09
9.587
9.952
245,303
-0.07(-0.74%)
Aug 11, 2020
10.25
10.53
10.01
10.03
309,012
-0.14(-1.39%)
Aug 10, 2020
11.09
11.17
9.960
10.17
451,516
-0.95(-8.52%)
Aug 07, 2020
12.67
12.88
10.74
11.12
383,373
-0.86(-7.16%)
Aug 06, 2020
12.17
12.58
11.97
11.97
207,334
+0.00(+0.00%)
Aug 05, 2020
11.67
12.05
11.62
11.97
218,659
+0.34(+2.95%)
Aug 04, 2020
11.18
11.80
11.18
11.63
153,031
+0.45(+4.00%)
Aug 03, 2020
11.64
11.78
10.70
11.18
305,589
-0.62(-5.24%)
Jul 31, 2020
12.16
12.19
11.56
11.80
185,918
-0.16(-1.31%)
Jul 30, 2020
12.23
12.32
11.76
11.96
170,352
-0.30(-2.43%)
Jul 29, 2020
12.61
12.72
11.96
12.26
157,707
-0.35(-2.78%)
Jul 28, 2020
12.15
12.84
12.15
12.61
256,471
+0.28(+2.30%)
Jul 27, 2020
11.31
12.96
11.31
12.32
531,288
+0.98(+8.61%)
Jul 24, 2020
11.47
11.67
10.94
11.35
261,842
-0.26(-2.25%)
Jul 23, 2020
11.85
11.98
11.42
11.61
207,660
-0.31(-2.63%)
Jul 22, 2020
12.08
12.20
11.59
11.92
170,884
-0.18(-1.48%)
Jul 21, 2020
11.12
12.32
11.11
12.10
470,374
+1.05(+9.51%)
Jul 20, 2020
11.91
11.91
10.81
11.05
407,290
-0.78(-6.56%)
Jul 17, 2020
10.10
12.44
10.10
11.82
1,512,298
+1.74(+17.31%)
Jul 16, 2020
9.997
10.38
9.997
10.08
145,461
+0.01(+0.15%)
Jul 15, 2020
10.27
10.40
9.840
10.06
258,075
-0.04(-0.44%)
Jul 14, 2020
9.602
10.27
9.583
10.11
148,624
+0.49(+5.12%)
Jul 13, 2020
10.04
10.08
9.512
9.617
155,208
-0.28(-2.86%)
Jul 10, 2020
10.30
10.30
9.669
9.900
129,177
-0.40(-3.91%)
Jul 09, 2020
9.848
10.47
9.796
10.30
222,065
+0.39(+3.91%)
Jul 08, 2020
10.60
10.66
9.758
9.915
164,429
-0.72(-6.80%)
Jul 07, 2020
10.65
10.87
10.48
10.64
224,830
-0.10(-0.97%)
Jul 06, 2020
10.65
10.77
10.44
10.74
169,659
+0.22(+2.05%)
Jul 02, 2020
10.64
11.03
10.47
10.53
123,275
+0.04(+0.36%)
Jul 01, 2020
11.09
11.09
10.47
10.49
159,871
-0.60(-5.44%)
Jun 30, 2020
10.97
11.17
10.82
11.09
294,976
+0.08(+0.74%)
Jun 29, 2020
10.06
11.10
10.03
11.01
361,735
+0.98(+9.81%)
Jun 26, 2020
9.863
10.09
9.632
10.03
378,544
+0.08(+0.82%)
Jun 25, 2020
9.483
10.24
9.446
9.945
228,445
+0.36(+3.73%)
Jun 24, 2020
9.252
9.662
8.968
9.587
180,198
+0.30(+3.21%)
Jun 23, 2020
9.244
9.457
9.155
9.289
219,016
+0.07(+0.81%)
Jun 22, 2020
8.968
9.296
8.864
9.214
104,494
+0.25(+2.74%)
Jun 19, 2020
9.013
9.155
8.707
8.968
241,452
-0.01(-0.17%)
Jun 18, 2020
9.199
9.252
8.864
8.983
192,058
-0.25(-2.74%)
Jun 17, 2020
9.647
9.647
9.140
9.237
149,425
-0.39(-4.03%)
Jun 16, 2020
9.818
9.818
9.438
9.624
162,621
+0.04(+0.47%)
Jun 15, 2020
9.729
9.729
9.356
9.580
133,548
-0.29(-2.95%)
Jun 12, 2020
9.915
10.04
9.736
9.870
137,628
+0.13(+1.38%)
Jun 11, 2020
9.691
10.02
9.594
9.736
194,101
-0.17(-1.73%)
Jun 10, 2020
10.35
10.39
9.758
9.908
129,796
-0.63(-6.01%)
Jun 09, 2020
10.62
10.62
10.27
10.54
161,157
-0.12(-1.12%)
Jun 08, 2020
10.70
10.81
10.38
10.66
182,512
+0.04(+0.42%)
Jun 05, 2020
10.79
10.79
10.45
10.62
162,309
+0.04(+0.42%)
Jun 04, 2020
10.79
11.01
10.54
10.57
114,227
-0.21(-1.94%)
Jun 03, 2020
10.88
11.20
10.72
10.78
348,917
+0.01(+0.14%)
Jun 02, 2020
10.59
10.82
10.27
10.76
236,936
+0.20(+1.90%)
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.