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
Fresenius Se & Company Kg ADR
(OP:
FSNUY
)
7.955
+0.085 (+1.07%)
Streaming Delayed Price
Updated: 3:46 PM EDT, May 31, 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
7.860
8.000
7.860
7.955
32,864
+0.08(+1.07%)
May 30, 2024
7.890
7.900
7.840
7.870
21,931
+0.01(+0.19%)
May 29, 2024
7.840
7.890
7.804
7.855
27,093
-0.11(-1.44%)
May 28, 2024
7.930
7.980
7.930
7.970
28,579
+0.12(+1.53%)
May 24, 2024
7.860
7.880
7.830
7.850
17,060
+0.20(+2.57%)
May 23, 2024
7.550
7.705
7.550
7.653
14,808
+0.16(+2.18%)
May 22, 2024
7.515
7.690
7.482
7.490
15,506
-0.03(-0.40%)
May 21, 2024
7.500
7.520
7.490
7.520
24,344
-0.05(-0.66%)
May 20, 2024
7.585
7.718
7.550
7.570
11,559
-0.05(-0.66%)
May 17, 2024
7.600
7.730
7.520
7.620
68,102
-0.17(-2.18%)
May 16, 2024
7.805
7.870
7.750
7.790
16,930
-0.06(-0.76%)
May 15, 2024
7.810
7.940
7.810
7.850
11,215
+0.04(+0.58%)
May 14, 2024
7.775
7.810
7.770
7.805
18,001
+0.06(+0.84%)
May 13, 2024
7.785
7.812
7.740
7.740
19,044
-0.06(-0.79%)
May 10, 2024
7.680
7.860
7.680
7.802
14,323
+0.17(+2.25%)
May 09, 2024
7.640
7.660
7.593
7.630
34,757
-0.02(-0.26%)
May 08, 2024
7.550
7.760
7.550
7.650
28,446
-0.15(-1.92%)
May 07, 2024
7.560
7.865
7.500
7.800
88,228
+0.21(+2.77%)
May 06, 2024
7.560
7.590
7.550
7.590
29,067
-0.14(-1.81%)
May 03, 2024
7.575
7.730
7.570
7.730
35,418
+0.13(+1.71%)
May 02, 2024
7.580
7.730
7.540
7.600
57,658
+0.08(+1.06%)
May 01, 2024
7.574
7.760
7.450
7.520
18,872
-0.03(-0.40%)
Apr 30, 2024
7.500
7.550
7.490
7.550
50,369
+0.08(+1.07%)
Apr 29, 2024
7.310
7.487
7.310
7.470
55,846
+0.13(+1.81%)
Apr 26, 2024
7.350
7.379
7.300
7.338
74,966
-0.03(-0.44%)
Apr 25, 2024
7.345
7.380
7.320
7.370
53,011
-0.02(-0.27%)
Apr 24, 2024
7.390
7.500
7.357
7.390
27,676
-0.10(-1.34%)
Apr 23, 2024
7.460
7.490
7.410
7.490
46,226
+0.09(+1.22%)
Apr 22, 2024
7.300
7.439
7.275
7.400
165,686
+0.10(+1.37%)
Apr 19, 2024
7.190
7.300
7.170
7.300
43,640
+0.19(+2.67%)
Apr 18, 2024
7.106
7.210
7.106
7.110
76,867
-0.05(-0.70%)
Apr 17, 2024
7.110
7.160
7.080
7.160
74,383
+0.04(+0.56%)
Apr 16, 2024
7.070
7.160
7.045
7.120
76,138
+0.29(+4.25%)
Apr 15, 2024
6.840
6.860
6.750
6.830
88,569
+0.05(+0.74%)
Apr 12, 2024
6.780
6.838
6.740
6.780
38,651
-0.05(-0.73%)
Apr 11, 2024
6.780
6.850
6.772
6.830
42,238
+0.00(+0.07%)
Apr 10, 2024
6.788
6.859
6.756
6.825
14,009
-0.13(-1.94%)
Apr 09, 2024
6.919
6.960
6.860
6.960
16,785
-0.06(-0.85%)
Apr 08, 2024
6.940
7.049
6.920
7.020
57,753
+0.15(+2.18%)
Apr 05, 2024
6.820
6.870
6.760
6.870
138,103
+0.09(+1.33%)
Apr 04, 2024
6.840
6.900
6.770
6.780
618,764
+0.14(+2.11%)
Apr 03, 2024
6.635
6.679
6.633
6.640
16,373
+0.01(+0.15%)
Apr 02, 2024
6.620
6.633
6.570
6.630
137,640
-0.08(-1.17%)
Apr 01, 2024
6.730
6.740
6.650
6.708
41,293
-0.06(-0.91%)
Mar 28, 2024
6.758
6.770
6.700
6.770
22,091
+0.01(+0.15%)
Mar 27, 2024
6.670
6.765
6.650
6.760
50,034
+0.12(+1.75%)
Mar 26, 2024
6.660
6.710
6.640
6.644
56,314
+0.01(+0.21%)
Mar 25, 2024
6.660
6.665
6.596
6.630
38,402
-0.07(-1.04%)
Mar 22, 2024
6.670
6.720
6.663
6.700
27,376
+0.00(+0.00%)
Mar 21, 2024
6.705
6.730
6.660
6.700
27,614
-0.13(-1.87%)
Mar 20, 2024
6.730
6.830
6.710
6.828
15,827
-0.04(-0.62%)
Mar 19, 2024
6.790
6.870
6.760
6.870
42,962
+0.04(+0.57%)
Mar 18, 2024
6.790
6.845
6.790
6.831
37,140
+0.03(+0.46%)
Mar 15, 2024
6.850
6.856
6.790
6.800
13,403
-0.04(-0.58%)
Mar 14, 2024
6.840
6.840
6.800
6.840
31,399
-0.11(-1.58%)
Mar 13, 2024
6.870
6.995
6.860
6.950
23,179
-0.01(-0.09%)
Mar 12, 2024
6.946
6.960
6.930
6.956
18,874
+0.01(+0.09%)
Mar 11, 2024
6.940
6.960
6.890
6.950
19,842
-0.03(-0.43%)
Mar 08, 2024
7.080
7.130
6.980
6.980
13,698
-0.02(-0.36%)
Mar 07, 2024
6.971
7.020
6.960
7.005
16,060
+0.18(+2.71%)
Mar 06, 2024
6.800
6.859
6.780
6.820
25,482
-0.08(-1.16%)
Mar 05, 2024
6.890
6.950
6.830
6.900
27,093
+0.19(+2.83%)
Mar 04, 2024
6.710
6.809
6.680
6.710
63,018
-0.27(-3.87%)
Mar 01, 2024
6.950
7.008
6.950
6.980
21,705
+0.02(+0.29%)
Feb 29, 2024
7.020
7.070
6.960
6.960
22,388
-0.05(-0.71%)
Feb 28, 2024
7.010
7.061
7.010
7.010
14,628
-0.06(-0.85%)
Feb 27, 2024
7.030
7.110
7.030
7.070
29,980
+0.04(+0.57%)
Feb 26, 2024
7.050
7.098
6.991
7.030
28,098
+0.09(+1.30%)
Feb 23, 2024
6.940
7.010
6.892
6.940
15,840
-0.03(-0.43%)
Feb 22, 2024
6.955
6.980
6.920
6.970
27,422
-0.10(-1.41%)
Feb 21, 2024
7.040
7.150
7.020
7.070
22,262
+0.05(+0.71%)
Feb 20, 2024
7.080
7.080
6.980
7.020
39,190
-0.07(-0.99%)
Feb 16, 2024
7.090
7.100
7.051
7.090
28,840
-0.00(-0.01%)
Feb 15, 2024
7.040
7.100
7.020
7.091
32,198
+0.11(+1.59%)
Feb 14, 2024
6.950
6.990
6.950
6.980
28,828
+0.19(+2.80%)
Feb 13, 2024
6.900
6.940
6.750
6.790
32,755
-0.09(-1.31%)
Feb 12, 2024
7.000
7.000
6.860
6.880
70,373
+0.11(+1.62%)
Feb 09, 2024
6.800
6.810
6.720
6.770
20,077
-0.05(-0.73%)
Feb 08, 2024
6.805
6.820
6.760
6.820
66,885
-0.01(-0.15%)
Feb 07, 2024
6.860
6.860
6.780
6.830
35,835
-0.06(-0.87%)
Feb 06, 2024
6.830
6.890
6.820
6.890
37,869
+0.10(+1.47%)
Feb 05, 2024
6.810
6.870
6.760
6.790
43,059
-0.02(-0.31%)
Feb 02, 2024
6.820
6.870
6.780
6.811
21,760
-0.20(-2.84%)
Feb 01, 2024
6.980
7.040
6.970
7.010
16,939
+0.02(+0.29%)
Jan 31, 2024
7.055
7.055
6.983
6.990
12,377
-0.17(-2.37%)
Jan 30, 2024
7.130
7.240
7.118
7.160
15,180
-0.15(-2.05%)
Jan 29, 2024
7.210
7.310
7.210
7.310
30,862
+0.07(+0.94%)
Jan 26, 2024
7.250
7.270
7.240
7.242
24,047
+0.09(+1.22%)
Jan 25, 2024
7.360
7.360
7.115
7.155
12,035
+0.00(+0.07%)
Jan 24, 2024
7.225
7.225
7.150
7.150
18,983
+0.13(+1.85%)
Jan 23, 2024
6.950
7.080
6.950
7.020
55,796
-0.10(-1.40%)
Jan 22, 2024
7.150
7.165
7.090
7.120
24,375
-0.03(-0.42%)
Jan 19, 2024
7.090
7.180
7.060
7.150
21,975
+0.07(+0.93%)
Jan 18, 2024
7.048
7.100
7.030
7.084
31,856
+0.00(+0.06%)
Jan 17, 2024
7.091
7.100
7.060
7.080
31,300
-0.06(-0.84%)
Jan 16, 2024
7.290
7.290
7.120
7.140
41,194
-0.46(-6.05%)
Jan 12, 2024
7.700
7.700
7.560
7.600
40,943
-0.06(-0.78%)
Jan 11, 2024
7.665
7.680
7.615
7.660
8,870
-0.11(-1.42%)
Jan 10, 2024
7.774
7.890
7.760
7.770
8,066
+0.00(+0.00%)
Jan 09, 2024
7.730
7.792
7.690
7.770
17,554
-0.04(-0.51%)
Jan 08, 2024
7.755
7.820
7.740
7.810
30,240
-0.07(-0.86%)
Jan 05, 2024
7.930
7.958
7.850
7.878
36,858
-0.02(-0.28%)
Jan 04, 2024
7.900
7.910
7.890
7.900
14,517
+0.16(+2.07%)
Jan 03, 2024
7.720
7.758
7.720
7.740
11,904
-0.13(-1.65%)
Jan 02, 2024
7.790
7.912
7.790
7.870
12,391
+0.15(+1.88%)
Dec 29, 2023
7.734
7.770
7.700
7.725
23,533
-0.10(-1.21%)
Dec 28, 2023
7.835
7.835
7.800
7.820
6,433
-0.01(-0.13%)
Dec 27, 2023
7.805
7.900
7.805
7.830
8,986
-0.08(-1.01%)
Dec 26, 2023
7.840
7.910
7.838
7.910
9,037
+0.06(+0.76%)
Dec 22, 2023
7.840
7.875
7.810
7.850
19,132
+0.01(+0.13%)
Dec 21, 2023
7.795
7.840
7.774
7.840
13,384
+0.13(+1.75%)
Dec 20, 2023
7.780
7.780
7.705
7.705
13,233
+0.09(+1.25%)
Dec 19, 2023
7.585
7.610
7.560
7.610
49,953
+0.08(+1.06%)
Dec 18, 2023
7.690
7.690
7.520
7.530
11,361
-0.05(-0.66%)
Dec 15, 2023
7.580
7.675
7.565
7.580
19,877
-0.23(-2.94%)
Dec 14, 2023
7.815
7.835
7.760
7.810
19,574
+0.11(+1.43%)
Dec 13, 2023
7.580
7.700
7.558
7.700
29,596
+0.09(+1.18%)
Dec 12, 2023
7.580
7.655
7.580
7.610
37,879
+0.04(+0.59%)
Dec 11, 2023
7.520
7.570
7.520
7.565
15,158
-0.09(-1.24%)
Dec 08, 2023
7.620
7.686
7.620
7.660
10,884
+0.01(+0.13%)
Dec 07, 2023
7.640
7.710
7.620
7.650
27,932
-0.08(-1.03%)
Dec 06, 2023
7.730
7.755
7.715
7.730
25,095
+0.06(+0.78%)
Dec 05, 2023
7.720
7.800
7.650
7.670
61,339
-0.31(-3.88%)
Dec 04, 2023
7.940
8.010
7.850
7.980
11,119
+0.02(+0.25%)
Dec 01, 2023
7.896
7.960
7.872
7.960
15,872
+0.01(+0.13%)
Nov 30, 2023
7.910
7.970
7.900
7.950
14,307
+0.10(+1.27%)
Nov 29, 2023
7.850
7.875
7.830
7.850
13,765
+0.02(+0.28%)
Nov 28, 2023
7.785
7.850
7.770
7.828
18,484
+0.10(+1.27%)
Nov 27, 2023
7.660
7.740
7.660
7.730
9,818
+0.05(+0.65%)
Nov 24, 2023
7.590
7.680
7.590
7.680
23,405
+0.15(+1.99%)
Nov 22, 2023
7.550
7.560
7.520
7.530
27,001
-0.02(-0.26%)
Nov 21, 2023
7.510
7.570
7.510
7.550
28,532
+0.03(+0.40%)
Nov 20, 2023
7.515
7.560
7.490
7.520
21,393
+0.09(+1.21%)
Nov 17, 2023
7.460
7.460
7.430
7.430
23,246
+0.15(+2.13%)
Nov 16, 2023
7.305
7.314
7.255
7.275
20,882
-0.03(-0.48%)
Nov 15, 2023
7.300
7.360
7.250
7.310
19,915
+0.04(+0.55%)
Nov 14, 2023
7.225
7.320
7.180
7.270
35,315
+0.36(+5.21%)
Nov 13, 2023
6.880
6.934
6.830
6.910
52,410
+0.19(+2.83%)
Nov 10, 2023
6.645
6.720
6.611
6.720
50,374
-0.09(-1.32%)
Nov 09, 2023
6.770
6.814
6.740
6.810
22,132
-0.09(-1.30%)
Nov 08, 2023
6.880
6.910
6.840
6.900
37,565
+0.18(+2.68%)
Nov 07, 2023
6.635
6.720
6.635
6.720
31,431
-0.06(-0.88%)
Nov 06, 2023
6.795
6.805
6.750
6.780
42,751
-0.02(-0.29%)
Nov 03, 2023
6.840
6.850
6.730
6.800
59,259
-0.05(-0.73%)
Nov 02, 2023
6.855
6.880
6.758
6.850
32,947
+0.43(+6.70%)
Nov 01, 2023
6.370
6.420
6.338
6.420
57,993
+0.04(+0.63%)
Oct 31, 2023
6.365
6.402
6.330
6.380
116,888
-0.03(-0.44%)
Oct 30, 2023
6.385
6.420
6.360
6.409
49,865
+0.01(+0.13%)
Oct 27, 2023
6.730
6.730
6.360
6.400
39,479
-0.05(-0.85%)
Oct 26, 2023
6.500
6.500
6.426
6.455
51,162
-0.05(-0.84%)
Oct 25, 2023
6.550
6.600
6.510
6.510
57,533
-0.11(-1.66%)
Oct 24, 2023
6.644
6.660
6.615
6.620
69,182
-0.07(-1.05%)
Oct 23, 2023
6.700
6.740
6.680
6.690
63,158
+0.06(+0.90%)
Oct 20, 2023
6.650
6.685
6.630
6.630
49,659
+0.11(+1.69%)
Oct 19, 2023
6.545
6.600
6.520
6.520
44,610
+0.03(+0.46%)
Oct 18, 2023
6.505
6.530
6.484
6.490
26,251
-0.15(-2.26%)
Oct 17, 2023
6.650
6.676
6.608
6.640
69,418
-0.01(-0.15%)
Oct 16, 2023
6.522
6.650
6.515
6.650
21,669
-0.04(-0.60%)
Oct 13, 2023
6.750
6.750
6.650
6.690
30,633
-0.03(-0.44%)
Oct 12, 2023
6.800
6.810
6.720
6.720
69,210
-0.08(-1.18%)
Oct 11, 2023
6.750
6.863
6.750
6.800
30,883
-0.53(-7.23%)
Oct 10, 2023
7.340
7.360
7.320
7.330
49,440
-0.06(-0.81%)
Oct 09, 2023
7.320
7.390
7.320
7.390
9,103
-0.05(-0.67%)
Oct 06, 2023
7.390
7.490
7.390
7.440
37,839
+0.02(+0.32%)
Oct 05, 2023
7.394
7.420
7.365
7.416
72,586
+0.02(+0.22%)
Oct 04, 2023
7.320
7.430
7.270
7.400
23,086
-0.01(-0.13%)
Oct 03, 2023
7.380
7.440
7.380
7.410
19,922
-0.04(-0.60%)
Oct 02, 2023
7.590
7.590
7.436
7.455
22,755
-0.35(-4.55%)
Sep 29, 2023
7.882
7.882
7.770
7.810
24,296
+0.05(+0.64%)
Sep 28, 2023
7.740
7.791
7.690
7.760
41,311
+0.12(+1.50%)
Sep 27, 2023
7.740
7.740
7.605
7.645
21,495
-0.32(-4.04%)
Sep 26, 2023
8.000
8.000
7.950
7.967
9,388
-0.07(-0.91%)
Sep 25, 2023
8.020
8.050
8.020
8.040
12,242
-0.12(-1.49%)
Sep 22, 2023
8.166
8.200
8.140
8.161
7,090
-0.11(-1.31%)
Sep 21, 2023
8.300
8.310
8.265
8.270
4,217
+0.00(+0.00%)
Sep 20, 2023
8.290
8.380
8.270
8.270
24,027
+0.07(+0.85%)
Sep 19, 2023
8.060
8.200
8.060
8.200
12,255
+0.14(+1.74%)
Sep 18, 2023
8.040
8.100
8.035
8.060
12,533
+0.10(+1.26%)
Sep 15, 2023
7.910
8.020
7.910
7.960
13,393
+0.10(+1.27%)
Sep 14, 2023
7.815
7.880
7.750
7.860
13,876
+0.18(+2.34%)
Sep 13, 2023
7.720
7.726
7.680
7.680
10,644
-0.02(-0.26%)
Sep 12, 2023
7.690
7.720
7.650
7.700
16,511
-0.02(-0.26%)
Sep 11, 2023
7.650
7.720
7.630
7.720
28,780
+0.17(+2.25%)
Sep 08, 2023
7.550
7.570
7.540
7.550
14,595
-0.09(-1.18%)
Sep 07, 2023
7.565
7.640
7.560
7.640
14,984
+0.07(+0.92%)
Sep 06, 2023
7.540
7.570
7.534
7.570
22,478
-0.16(-2.07%)
Sep 05, 2023
7.755
7.795
7.690
7.730
32,928
-0.23(-2.95%)
Sep 01, 2023
8.035
8.035
7.957
7.965
29,946
-0.06(-0.81%)
Aug 31, 2023
8.050
8.100
8.000
8.030
10,988
+0.00(+0.00%)
Aug 30, 2023
8.040
8.110
7.993
8.030
22,738
+0.00(+0.00%)
Aug 29, 2023
8.025
8.080
7.990
8.030
20,524
+0.06(+0.75%)
Aug 28, 2023
8.090
8.090
7.960
7.970
22,040
+0.01(+0.13%)
Aug 25, 2023
7.950
7.960
7.885
7.960
46,754
+0.10(+1.27%)
Aug 24, 2023
8.070
8.070
7.860
7.860
23,042
-0.05(-0.63%)
Aug 23, 2023
7.875
7.920
7.875
7.910
44,700
+0.03(+0.38%)
Aug 22, 2023
7.890
7.930
7.850
7.880
32,615
-0.10(-1.25%)
Aug 21, 2023
7.925
7.980
7.860
7.980
27,867
+0.03(+0.38%)
Aug 18, 2023
7.880
7.950
7.880
7.950
11,665
+0.01(+0.13%)
Aug 17, 2023
7.985
8.000
7.920
7.940
14,798
-0.13(-1.61%)
Aug 16, 2023
8.120
8.130
8.052
8.070
9,943
-0.08(-0.98%)
Aug 15, 2023
8.190
8.190
8.150
8.150
9,736
+0.00(+0.00%)
Aug 14, 2023
8.130
8.190
8.120
8.150
20,164
-0.10(-1.21%)
Aug 11, 2023
8.251
8.270
8.225
8.250
8,255
+0.09(+1.12%)
Aug 10, 2023
8.140
8.255
8.140
8.159
20,525
+0.26(+3.28%)
Aug 09, 2023
7.790
7.900
7.790
7.900
20,055
+0.15(+1.94%)
Aug 08, 2023
7.700
7.760
7.700
7.750
12,398
-0.01(-0.13%)
Aug 07, 2023
7.700
7.760
7.700
7.760
8,645
+0.10(+1.31%)
Aug 04, 2023
7.710
7.735
7.640
7.660
7,011
-0.11(-1.42%)
Aug 03, 2023
7.720
7.770
7.650
7.770
16,433
-0.06(-0.77%)
Aug 02, 2023
7.860
7.860
7.750
7.830
13,706
+0.00(+0.00%)
Aug 01, 2023
7.980
7.980
7.780
7.830
11,518
+0.02(+0.24%)
Jul 31, 2023
7.870
7.880
7.811
7.811
14,170
-0.06(-0.74%)
Jul 28, 2023
7.910
7.930
7.860
7.870
25,272
+0.09(+1.16%)
Jul 27, 2023
7.925
7.925
7.780
7.780
8,080
-0.09(-1.14%)
Jul 26, 2023
7.810
7.880
7.810
7.870
14,146
+0.22(+2.88%)
Jul 25, 2023
7.663
7.690
7.640
7.650
15,636
-0.05(-0.65%)
Jul 24, 2023
7.650
7.732
7.650
7.700
14,792
-0.20(-2.53%)
Jul 21, 2023
7.870
7.900
7.865
7.900
7,654
+0.10(+1.28%)
Jul 20, 2023
7.820
7.900
7.795
7.800
29,749
+0.42(+5.69%)
Jul 19, 2023
7.360
7.430
7.340
7.380
14,874
-0.09(-1.20%)
Jul 18, 2023
7.439
7.470
7.430
7.470
9,402
+0.16(+2.19%)
Jul 17, 2023
7.326
7.340
7.280
7.310
9,418
+0.04(+0.55%)
Jul 14, 2023
7.340
7.340
7.270
7.270
7,983
+0.02(+0.28%)
Jul 13, 2023
7.210
7.305
7.200
7.250
14,487
+0.13(+1.83%)
Jul 12, 2023
7.115
7.150
7.090
7.120
17,039
+0.22(+3.25%)
Jul 11, 2023
6.750
6.910
6.750
6.896
38,317
+0.13(+1.86%)
Jul 10, 2023
6.755
6.770
6.740
6.770
27,488
+0.03(+0.45%)
Jul 07, 2023
6.725
6.786
6.725
6.740
34,796
-0.02(-0.30%)
Jul 06, 2023
6.740
6.810
6.710
6.760
21,412
-0.22(-3.15%)
Jul 05, 2023
7.010
7.036
6.960
6.980
41,486
-0.12(-1.69%)
Jul 03, 2023
7.080
7.140
7.060
7.100
39,155
+0.15(+2.23%)
Jun 30, 2023
6.900
6.980
6.900
6.945
33,063
+0.18(+2.58%)
Jun 29, 2023
6.740
6.800
6.740
6.770
13,095
-0.04(-0.59%)
Jun 28, 2023
6.765
6.820
6.735
6.810
13,817
+0.11(+1.64%)
Jun 27, 2023
6.560
6.710
6.560
6.700
55,221
-0.05(-0.74%)
Jun 26, 2023
6.790
6.822
6.750
6.750
38,118
-0.11(-1.60%)
Jun 23, 2023
6.880
6.910
6.860
6.860
22,306
+0.01(+0.15%)
Jun 22, 2023
6.890
6.892
6.850
6.850
19,779
-0.12(-1.76%)
Jun 21, 2023
6.930
7.000
6.930
6.973
16,603
+0.00(+0.04%)
Jun 20, 2023
7.000
7.000
6.911
6.970
19,087
-0.07(-0.99%)
Jun 16, 2023
7.024
7.100
6.950
7.040
13,288
+0.06(+0.86%)
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.