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
Infusystems Holdings
(NY:
INFU
)
6.980
-0.070 (-0.99%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 31, 2024
7.050
7.310
7.050
7.140
28,770
+0.07(+0.99%)
May 30, 2024
7.420
7.470
7.050
7.070
62,822
-0.27(-3.68%)
May 29, 2024
7.360
7.550
7.310
7.340
37,598
-0.17(-2.26%)
May 28, 2024
7.160
7.520
7.050
7.510
77,057
+0.36(+5.03%)
May 24, 2024
6.960
7.150
6.910
7.150
54,559
+0.23(+3.32%)
May 23, 2024
7.190
7.190
6.850
6.920
59,650
-0.24(-3.35%)
May 22, 2024
6.680
7.235
6.500
7.160
117,067
+0.53(+7.99%)
May 21, 2024
6.720
6.870
6.550
6.630
100,750
+0.14(+2.16%)
May 20, 2024
6.500
6.560
6.375
6.490
83,707
+0.05(+0.78%)
May 17, 2024
6.380
6.640
6.320
6.440
60,784
+0.10(+1.58%)
May 16, 2024
6.760
6.850
6.250
6.340
86,338
-0.35(-5.23%)
May 15, 2024
6.980
7.000
6.620
6.690
46,684
-0.20(-2.90%)
May 14, 2024
7.000
7.120
6.800
6.890
54,090
-0.07(-1.01%)
May 13, 2024
7.280
7.330
6.910
6.960
58,277
-0.32(-4.40%)
May 10, 2024
7.530
7.600
7.280
7.280
50,939
-0.28(-3.70%)
May 09, 2024
7.830
7.900
7.210
7.560
64,119
-0.38(-4.79%)
May 08, 2024
8.020
8.070
7.900
7.940
15,731
-0.17(-2.10%)
May 07, 2024
7.760
8.190
7.705
8.110
31,223
+0.34(+4.38%)
May 06, 2024
7.500
7.894
7.500
7.770
23,786
+0.25(+3.32%)
May 03, 2024
7.560
7.660
7.400
7.520
17,495
+0.10(+1.35%)
May 02, 2024
7.770
7.770
7.410
7.420
38,441
-0.36(-4.63%)
May 01, 2024
7.590
7.930
7.590
7.780
23,450
+0.27(+3.60%)
Apr 30, 2024
7.530
7.655
7.415
7.510
36,334
-0.11(-1.44%)
Apr 29, 2024
8.000
8.065
7.600
7.620
23,971
-0.50(-6.16%)
Apr 26, 2024
7.650
8.120
7.650
8.120
27,842
+0.51(+6.70%)
Apr 25, 2024
7.850
7.870
7.570
7.610
30,441
-0.26(-3.30%)
Apr 24, 2024
7.940
7.970
7.780
7.870
18,683
-0.14(-1.75%)
Apr 23, 2024
7.740
8.140
7.740
8.010
12,517
+0.27(+3.49%)
Apr 22, 2024
8.170
8.380
7.700
7.740
75,313
-0.46(-5.61%)
Apr 19, 2024
7.760
8.200
7.760
8.200
32,697
+0.41(+5.26%)
Apr 18, 2024
7.895
7.951
7.790
7.790
35,739
-0.08(-1.02%)
Apr 17, 2024
7.990
8.097
7.865
7.870
21,780
-0.05(-0.63%)
Apr 16, 2024
7.900
8.050
7.752
7.920
29,594
+0.02(+0.25%)
Apr 15, 2024
8.080
8.150
7.885
7.900
34,399
-0.14(-1.74%)
Apr 12, 2024
7.890
8.170
7.890
8.040
31,872
+0.08(+1.01%)
Apr 11, 2024
8.025
8.180
7.872
7.960
59,973
-0.11(-1.36%)
Apr 10, 2024
7.940
8.150
7.910
8.070
48,040
-0.03(-0.37%)
Apr 09, 2024
8.160
8.200
8.020
8.100
27,263
-0.04(-0.49%)
Apr 08, 2024
8.310
8.440
8.046
8.140
53,002
-0.17(-2.05%)
Apr 05, 2024
8.340
8.480
8.210
8.310
46,572
-0.13(-1.54%)
Apr 04, 2024
8.110
8.440
7.995
8.440
218,662
+0.24(+2.93%)
Apr 03, 2024
8.140
8.350
8.140
8.200
41,159
-0.09(-1.09%)
Apr 02, 2024
8.680
8.740
8.075
8.290
52,555
-0.52(-5.90%)
Apr 01, 2024
8.650
8.890
8.265
8.810
99,701
+0.24(+2.80%)
Mar 28, 2024
8.850
8.850
8.550
8.570
44,560
-0.23(-2.61%)
Mar 27, 2024
8.620
8.830
8.400
8.800
40,079
+0.29(+3.41%)
Mar 26, 2024
8.800
8.800
8.490
8.510
35,858
-0.24(-2.74%)
Mar 25, 2024
8.910
8.910
8.750
8.750
21,452
-0.23(-2.56%)
Mar 22, 2024
8.990
9.120
8.630
8.980
40,947
-0.01(-0.11%)
Mar 21, 2024
8.810
9.055
8.670
8.990
45,874
+0.11(+1.24%)
Mar 20, 2024
8.850
8.880
8.350
8.880
76,500
+0.04(+0.45%)
Mar 19, 2024
8.900
8.949
8.710
8.840
31,962
-0.08(-0.90%)
Mar 18, 2024
9.210
9.220
8.710
8.920
38,692
-0.36(-3.88%)
Mar 15, 2024
8.980
9.320
8.500
9.280
153,831
+0.26(+2.88%)
Mar 14, 2024
9.730
9.750
8.950
9.020
76,255
-0.50(-5.25%)
Mar 13, 2024
9.180
9.750
9.180
9.520
75,461
+0.38(+4.16%)
Mar 12, 2024
9.600
9.600
9.130
9.140
91,861
-0.47(-4.89%)
Mar 11, 2024
9.840
9.900
9.516
9.610
39,900
-0.13(-1.33%)
Mar 08, 2024
9.300
9.910
9.200
9.740
146,931
+0.53(+5.75%)
Mar 07, 2024
9.210
9.300
9.125
9.210
17,465
+0.00(+0.00%)
Mar 06, 2024
9.250
9.250
9.092
9.210
19,265
+0.06(+0.66%)
Mar 05, 2024
9.170
9.300
9.090
9.150
18,395
-0.10(-1.08%)
Mar 04, 2024
9.300
9.350
9.110
9.250
51,692
-0.05(-0.54%)
Mar 01, 2024
9.300
9.300
9.180
9.300
20,540
+0.05(+0.54%)
Feb 29, 2024
9.390
9.490
9.250
9.250
36,486
-0.02(-0.22%)
Feb 28, 2024
9.070
9.320
9.050
9.270
25,165
+0.15(+1.64%)
Feb 27, 2024
9.450
9.450
9.090
9.120
19,122
-0.24(-2.56%)
Feb 26, 2024
9.160
9.616
9.160
9.360
19,579
+0.15(+1.63%)
Feb 23, 2024
9.270
9.298
9.050
9.210
22,993
-0.09(-0.97%)
Feb 22, 2024
9.180
9.350
8.960
9.300
71,208
+0.14(+1.53%)
Feb 21, 2024
9.420
9.430
9.160
9.160
26,914
-0.31(-3.27%)
Feb 20, 2024
9.490
9.685
9.400
9.470
47,934
-0.03(-0.32%)
Feb 16, 2024
9.710
9.850
9.450
9.500
53,991
-0.28(-2.86%)
Feb 15, 2024
9.570
9.805
9.380
9.780
40,198
+0.24(+2.52%)
Feb 14, 2024
9.150
9.560
9.150
9.540
19,877
+0.57(+6.35%)
Feb 13, 2024
9.520
9.750
8.950
8.970
51,463
-0.67(-6.95%)
Feb 12, 2024
9.680
9.790
9.600
9.640
82,202
+0.04(+0.42%)
Feb 09, 2024
9.580
9.700
9.580
9.600
38,448
+0.09(+0.95%)
Feb 08, 2024
9.320
9.680
9.240
9.510
27,810
+0.23(+2.48%)
Feb 07, 2024
9.410
9.590
9.280
9.280
19,796
-0.33(-3.43%)
Feb 06, 2024
9.290
9.635
9.290
9.610
19,599
+0.36(+3.89%)
Feb 05, 2024
9.510
9.590
9.240
9.250
27,863
-0.30(-3.14%)
Feb 02, 2024
9.480
9.740
9.350
9.550
27,941
+0.05(+0.53%)
Feb 01, 2024
9.350
9.630
9.350
9.500
22,753
+0.27(+2.93%)
Jan 31, 2024
9.760
9.760
9.210
9.230
31,963
-0.47(-4.85%)
Jan 30, 2024
9.780
9.950
9.700
9.700
14,650
-0.08(-0.82%)
Jan 29, 2024
9.700
9.910
9.540
9.780
21,970
+0.15(+1.56%)
Jan 26, 2024
9.800
9.800
9.560
9.630
22,005
-0.17(-1.73%)
Jan 25, 2024
9.800
9.800
9.540
9.800
23,510
-0.03(-0.31%)
Jan 24, 2024
10.00
10.00
9.740
9.830
21,016
+0.03(+0.31%)
Jan 23, 2024
10.03
10.03
9.800
9.800
32,443
-0.15(-1.51%)
Jan 22, 2024
9.710
10.00
9.710
9.950
33,394
+0.35(+3.65%)
Jan 19, 2024
9.060
9.800
8.990
9.600
36,053
+0.59(+6.55%)
Jan 18, 2024
9.200
9.260
8.940
9.010
27,560
-0.08(-0.88%)
Jan 17, 2024
8.890
9.315
8.890
9.090
24,117
+0.10(+1.11%)
Jan 16, 2024
9.650
9.930
8.910
8.990
78,429
-0.67(-6.94%)
Jan 12, 2024
9.900
9.900
9.650
9.660
18,433
-0.08(-0.82%)
Jan 11, 2024
9.860
9.900
9.700
9.740
22,855
-0.19(-1.91%)
Jan 10, 2024
9.910
9.930
9.680
9.930
29,039
+0.09(+0.91%)
Jan 09, 2024
9.900
10.00
9.800
9.840
32,789
-0.22(-2.19%)
Jan 08, 2024
9.890
10.15
9.728
10.06
99,135
+0.15(+1.51%)
Jan 05, 2024
9.870
10.05
9.740
9.910
103,361
-0.04(-0.40%)
Jan 04, 2024
9.850
10.00
9.667
9.950
31,882
+0.08(+0.81%)
Jan 03, 2024
10.18
10.18
9.810
9.870
41,363
-0.32(-3.14%)
Jan 02, 2024
10.58
10.58
10.15
10.19
36,943
-0.35(-3.32%)
Dec 29, 2023
10.66
10.66
10.38
10.54
37,084
-0.18(-1.68%)
Dec 28, 2023
10.61
10.84
10.60
10.72
52,737
-0.17(-1.56%)
Dec 27, 2023
10.85
10.89
10.70
10.89
36,857
+0.03(+0.28%)
Dec 26, 2023
10.65
10.88
10.42
10.86
62,143
+0.16(+1.50%)
Dec 22, 2023
10.69
10.80
10.43
10.70
29,382
+0.00(+0.00%)
Dec 21, 2023
10.54
10.70
10.36
10.70
31,518
+0.13(+1.23%)
Dec 20, 2023
10.69
10.99
10.39
10.57
74,634
-0.13(-1.21%)
Dec 19, 2023
10.30
10.75
10.10
10.70
61,102
+0.55(+5.42%)
Dec 18, 2023
10.35
10.51
10.02
10.15
37,226
-0.20(-1.93%)
Dec 15, 2023
10.32
10.68
9.880
10.35
135,480
-0.01(-0.10%)
Dec 14, 2023
10.90
10.90
10.12
10.36
63,455
-0.38(-3.54%)
Dec 13, 2023
10.23
10.83
9.940
10.74
51,154
+0.61(+6.02%)
Dec 12, 2023
10.29
10.47
10.07
10.13
24,229
-0.16(-1.55%)
Dec 11, 2023
10.44
10.50
10.13
10.29
68,000
-0.11(-1.06%)
Dec 08, 2023
10.43
10.49
10.10
10.40
31,808
-0.02(-0.19%)
Dec 07, 2023
10.63
10.69
10.32
10.42
35,214
-0.18(-1.70%)
Dec 06, 2023
10.67
10.90
10.42
10.60
69,178
-0.05(-0.47%)
Dec 05, 2023
10.21
10.66
10.14
10.65
69,371
+0.34(+3.30%)
Dec 04, 2023
10.08
10.31
10.05
10.31
48,582
+0.21(+2.08%)
Dec 01, 2023
9.910
10.32
9.910
10.10
35,774
+0.07(+0.70%)
Nov 30, 2023
10.09
10.09
9.880
10.03
14,781
-0.05(-0.50%)
Nov 29, 2023
10.14
10.32
9.755
10.08
31,735
+0.10(+1.00%)
Nov 28, 2023
9.940
10.22
9.800
9.980
22,808
+0.00(+0.00%)
Nov 27, 2023
9.830
10.32
9.770
9.980
85,005
+0.20(+2.04%)
Nov 24, 2023
9.510
9.870
9.460
9.780
16,848
+0.15(+1.56%)
Nov 22, 2023
9.390
9.660
9.340
9.630
37,175
+0.38(+4.11%)
Nov 21, 2023
9.320
9.520
9.200
9.250
23,508
-0.10(-1.07%)
Nov 20, 2023
9.310
9.550
8.923
9.350
23,429
+0.06(+0.65%)
Nov 17, 2023
9.020
9.300
8.820
9.290
62,337
+0.12(+1.31%)
Nov 16, 2023
8.900
9.200
8.615
9.170
25,695
+0.22(+2.46%)
Nov 15, 2023
9.250
9.280
8.828
8.950
20,844
-0.35(-3.76%)
Nov 14, 2023
8.900
9.320
8.900
9.300
68,119
+0.50(+5.68%)
Nov 13, 2023
8.530
8.910
8.430
8.800
43,962
+0.21(+2.44%)
Nov 10, 2023
8.630
8.710
8.480
8.590
23,208
-0.01(-0.12%)
Nov 09, 2023
8.680
8.700
8.450
8.600
67,707
-0.05(-0.58%)
Nov 08, 2023
9.040
9.050
8.590
8.650
72,856
-0.50(-5.46%)
Nov 07, 2023
9.510
9.510
8.900
9.150
53,922
-0.32(-3.38%)
Nov 06, 2023
9.580
9.785
9.185
9.470
18,823
-0.18(-1.87%)
Nov 03, 2023
9.180
9.830
9.180
9.650
36,565
+0.67(+7.46%)
Nov 02, 2023
9.610
9.750
8.779
8.980
82,266
-0.65(-6.75%)
Nov 01, 2023
9.610
9.680
9.423
9.630
27,216
+0.05(+0.52%)
Oct 31, 2023
9.770
10.00
9.440
9.580
35,063
-0.28(-2.84%)
Oct 30, 2023
9.750
9.900
9.520
9.860
24,635
+0.04(+0.41%)
Oct 27, 2023
9.900
9.920
9.640
9.820
35,718
-0.17(-1.70%)
Oct 26, 2023
9.650
9.990
9.480
9.990
32,204
+0.35(+3.63%)
Oct 25, 2023
9.340
9.770
9.190
9.640
26,483
+0.04(+0.42%)
Oct 24, 2023
9.100
9.700
9.100
9.600
50,661
+0.42(+4.58%)
Oct 23, 2023
9.270
9.355
9.110
9.180
13,776
-0.28(-2.96%)
Oct 20, 2023
9.020
9.590
8.950
9.460
42,039
+0.40(+4.42%)
Oct 19, 2023
9.440
9.440
9.040
9.060
22,867
-0.19(-2.05%)
Oct 18, 2023
9.820
9.820
9.240
9.250
27,008
-0.49(-5.03%)
Oct 17, 2023
9.830
10.10
9.670
9.740
62,572
-0.07(-0.71%)
Oct 16, 2023
9.670
9.960
9.570
9.810
21,857
+0.17(+1.76%)
Oct 13, 2023
9.510
9.770
9.510
9.640
24,697
+0.08(+0.84%)
Oct 12, 2023
9.610
9.780
9.535
9.560
19,263
-0.03(-0.31%)
Oct 11, 2023
9.860
9.915
9.590
9.590
18,266
-0.22(-2.24%)
Oct 10, 2023
9.830
10.10
9.700
9.810
34,196
+0.03(+0.31%)
Oct 09, 2023
9.800
9.940
9.500
9.780
28,863
-0.02(-0.20%)
Oct 06, 2023
9.840
9.940
9.662
9.800
21,267
-0.11(-1.11%)
Oct 05, 2023
9.860
10.00
9.750
9.910
48,936
+0.09(+0.92%)
Oct 04, 2023
9.650
9.900
9.500
9.820
28,087
+0.17(+1.76%)
Oct 03, 2023
9.550
9.780
9.500
9.650
16,555
-0.01(-0.10%)
Oct 02, 2023
9.680
9.810
9.540
9.660
25,337
+0.02(+0.21%)
Sep 29, 2023
9.850
9.930
9.590
9.640
32,017
-0.20(-2.03%)
Sep 28, 2023
9.910
9.930
9.740
9.840
15,496
-0.01(-0.10%)
Sep 27, 2023
9.910
10.07
9.820
9.850
30,581
+0.06(+0.61%)
Sep 26, 2023
9.940
9.965
9.740
9.790
18,880
-0.11(-1.11%)
Sep 25, 2023
10.04
10.05
9.850
9.900
34,140
-0.12(-1.20%)
Sep 22, 2023
9.810
10.10
9.750
10.02
29,607
+0.17(+1.73%)
Sep 21, 2023
9.800
10.02
9.750
9.850
30,998
+0.04(+0.41%)
Sep 20, 2023
10.08
10.36
9.800
9.810
35,886
-0.28(-2.78%)
Sep 19, 2023
10.09
10.13
9.950
10.09
24,217
+0.09(+0.90%)
Sep 18, 2023
10.45
10.46
9.950
10.00
28,666
-0.54(-5.12%)
Sep 15, 2023
10.07
10.82
9.840
10.54
225,404
+0.37(+3.64%)
Sep 14, 2023
10.05
10.26
9.890
10.17
27,749
+0.20(+2.01%)
Sep 13, 2023
9.990
10.10
9.890
9.970
26,299
-0.02(-0.20%)
Sep 12, 2023
10.01
10.08
9.900
9.990
13,717
+0.08(+0.81%)
Sep 11, 2023
9.920
10.16
9.890
9.910
20,253
+0.00(+0.00%)
Sep 08, 2023
9.940
9.940
9.790
9.910
21,731
-0.01(-0.10%)
Sep 07, 2023
9.880
10.16
9.750
9.920
110,900
+0.03(+0.30%)
Sep 06, 2023
10.38
10.38
9.880
9.890
58,977
-0.38(-3.70%)
Sep 05, 2023
10.40
10.40
10.05
10.27
27,734
+0.00(+0.00%)
Sep 01, 2023
10.36
10.46
10.04
10.27
68,545
-0.01(-0.10%)
Aug 31, 2023
10.26
10.63
10.11
10.28
78,909
+0.13(+1.28%)
Aug 30, 2023
10.27
10.71
10.05
10.15
63,192
-0.23(-2.22%)
Aug 29, 2023
10.40
10.54
10.21
10.38
50,825
+0.07(+0.68%)
Aug 28, 2023
10.14
10.38
10.03
10.31
28,896
+0.22(+2.18%)
Aug 25, 2023
10.48
10.48
10.04
10.09
34,690
-0.13(-1.27%)
Aug 24, 2023
10.86
10.87
10.17
10.22
25,804
-0.70(-6.41%)
Aug 23, 2023
10.70
10.94
10.66
10.92
40,684
+0.17(+1.58%)
Aug 22, 2023
10.79
10.90
10.66
10.75
23,134
+0.00(+0.00%)
Aug 21, 2023
10.66
11.18
10.66
10.75
61,029
+0.09(+0.84%)
Aug 18, 2023
10.50
10.79
10.50
10.66
67,926
+0.04(+0.38%)
Aug 17, 2023
10.56
10.75
10.50
10.62
64,503
-0.04(-0.38%)
Aug 16, 2023
10.74
10.98
10.65
10.66
37,477
-0.01(-0.09%)
Aug 15, 2023
10.66
10.91
10.59
10.67
66,798
-0.11(-1.02%)
Aug 14, 2023
11.09
11.09
10.72
10.78
47,140
-0.35(-3.14%)
Aug 11, 2023
11.14
11.35
10.82
11.13
48,289
-0.12(-1.07%)
Aug 10, 2023
11.18
11.44
11.08
11.25
64,485
+0.01(+0.09%)
Aug 09, 2023
11.11
11.26
10.84
11.24
60,153
+0.12(+1.08%)
Aug 08, 2023
10.93
11.13
10.67
11.12
43,440
+0.20(+1.83%)
Aug 07, 2023
10.50
11.00
10.45
10.92
77,141
+0.52(+5.00%)
Aug 04, 2023
10.00
10.54
9.957
10.40
58,185
+0.50(+5.05%)
Aug 03, 2023
9.990
10.15
9.800
9.900
57,790
-0.12(-1.20%)
Aug 02, 2023
9.990
10.09
9.910
10.02
30,819
-0.09(-0.89%)
Aug 01, 2023
10.21
10.27
10.00
10.11
39,143
-0.21(-2.03%)
Jul 31, 2023
10.37
10.44
10.11
10.32
45,392
-0.01(-0.10%)
Jul 28, 2023
10.34
10.43
10.20
10.33
23,806
+0.12(+1.18%)
Jul 27, 2023
10.47
10.52
10.16
10.21
40,004
-0.11(-1.07%)
Jul 26, 2023
10.20
10.51
10.17
10.32
40,033
+0.07(+0.68%)
Jul 25, 2023
10.12
10.34
10.09
10.25
39,041
+0.08(+0.79%)
Jul 24, 2023
10.26
10.26
9.950
10.17
36,600
-0.08(-0.78%)
Jul 21, 2023
10.49
10.49
10.16
10.25
39,589
-0.15(-1.44%)
Jul 20, 2023
10.68
10.68
10.11
10.40
57,920
-0.19(-1.79%)
Jul 19, 2023
10.62
10.62
10.30
10.59
54,037
-0.09(-0.84%)
Jul 18, 2023
10.35
10.78
10.33
10.68
50,347
+0.39(+3.79%)
Jul 17, 2023
10.15
10.31
10.00
10.29
56,506
+0.11(+1.08%)
Jul 14, 2023
9.750
10.25
9.745
10.18
122,911
+0.31(+3.14%)
Jul 13, 2023
9.560
9.930
9.560
9.870
30,992
+0.20(+2.07%)
Jul 12, 2023
10.00
10.01
9.600
9.670
26,441
-0.24(-2.42%)
Jul 11, 2023
9.690
9.990
9.660
9.910
35,501
+0.25(+2.59%)
Jul 10, 2023
9.760
10.07
9.540
9.660
55,977
-0.26(-2.62%)
Jul 07, 2023
9.470
10.19
9.470
9.920
134,282
+0.34(+3.55%)
Jul 06, 2023
9.490
9.645
9.190
9.580
55,998
-0.02(-0.21%)
Jul 05, 2023
9.520
9.680
9.271
9.600
38,156
+0.02(+0.21%)
Jul 03, 2023
9.630
9.630
9.336
9.580
23,825
-0.05(-0.52%)
Jun 30, 2023
9.660
9.750
9.542
9.630
52,519
+0.03(+0.31%)
Jun 29, 2023
9.530
9.760
9.353
9.600
50,636
+0.13(+1.37%)
Jun 28, 2023
9.540
9.790
9.400
9.470
37,236
-0.08(-0.84%)
Jun 27, 2023
9.410
9.730
9.160
9.550
76,854
+0.05(+0.53%)
Jun 26, 2023
9.770
10.12
9.405
9.500
104,776
-0.38(-3.85%)
Jun 23, 2023
10.25
10.30
9.640
9.880
2,131,990
-0.56(-5.36%)
Jun 22, 2023
10.09
10.69
10.06
10.44
116,628
+0.24(+2.35%)
Jun 21, 2023
10.01
10.30
10.01
10.20
113,140
+0.00(+0.00%)
Jun 20, 2023
9.820
10.36
9.820
10.20
172,744
+0.27(+2.72%)
Jun 16, 2023
9.210
10.09
9.020
9.930
327,185
+0.79(+8.64%)
Jun 15, 2023
8.980
9.200
8.910
9.140
40,303
+0.20(+2.24%)
Jun 14, 2023
9.150
9.175
8.880
8.940
39,504
-0.12(-1.32%)
Jun 13, 2023
9.220
9.220
9.025
9.060
36,797
-0.15(-1.63%)
Jun 12, 2023
8.880
9.220
8.880
9.210
31,949
+0.43(+4.90%)
Jun 09, 2023
8.745
9.240
8.715
8.780
45,609
-0.03(-0.34%)
Jun 08, 2023
9.040
9.040
8.525
8.810
110,818
-0.18(-2.00%)
Jun 07, 2023
9.020
9.020
8.800
8.990
42,503
-0.06(-0.66%)
Jun 06, 2023
9.100
9.150
8.870
9.050
34,150
-0.06(-0.66%)
Jun 05, 2023
9.100
9.172
9.040
9.110
33,164
-0.01(-0.11%)
Jun 02, 2023
9.070
9.155
9.055
9.120
34,913
+0.36(+4.11%)
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.