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
Aac Acoustic Tec ADR
(OP:
AACAY
)
3.850
-0.015 (-0.39%)
Streaming Delayed Price
Updated: 3:04 PM EDT, Jun 14, 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
6.180
6.180
5.930
5.964
24,270
-0.15(-2.39%)
May 27, 2021
6.300
6.300
6.030
6.110
19,828
+0.09(+1.50%)
May 26, 2021
6.060
6.060
5.920
6.020
60,128
+0.12(+2.03%)
May 25, 2021
6.060
6.060
5.830
5.900
121,641
+0.05(+0.85%)
May 24, 2021
5.860
5.950
5.810
5.850
38,984
-0.01(-0.17%)
May 21, 2021
6.015
6.015
5.780
5.860
24,379
+0.12(+2.00%)
May 20, 2021
5.805
5.830
5.670
5.745
494,311
+0.04(+0.79%)
May 19, 2021
5.730
5.850
5.610
5.700
38,358
-0.03(-0.52%)
May 18, 2021
5.640
5.780
5.640
5.730
345,820
+0.28(+5.14%)
May 17, 2021
5.475
5.620
5.420
5.450
81,409
-0.08(-1.45%)
May 14, 2021
5.515
5.530
5.270
5.530
62,562
+0.25(+4.73%)
May 13, 2021
5.255
5.400
5.110
5.280
105,714
+0.08(+1.44%)
May 12, 2021
5.420
5.420
5.181
5.205
31,941
-0.12(-2.16%)
May 11, 2021
5.130
5.380
5.130
5.320
64,720
+0.03(+0.57%)
May 10, 2021
5.275
5.510
5.250
5.290
28,930
-0.03(-0.56%)
May 07, 2021
5.400
5.490
5.310
5.320
38,624
-0.13(-2.38%)
May 06, 2021
5.475
5.620
5.330
5.450
68,896
+0.03(+0.64%)
May 05, 2021
5.310
5.430
5.310
5.415
22,787
+0.00(+0.00%)
May 04, 2021
5.520
5.650
5.390
5.415
21,967
-0.04(-0.82%)
May 03, 2021
5.465
5.560
5.370
5.460
68,878
-0.04(-0.73%)
Apr 30, 2021
5.720
5.720
5.460
5.500
11,700
-0.09(-1.61%)
Apr 29, 2021
5.800
5.800
5.550
5.590
56,966
+0.02(+0.36%)
Apr 28, 2021
5.780
5.780
5.540
5.570
22,267
-0.04(-0.67%)
Apr 27, 2021
5.600
5.745
5.540
5.607
23,969
+0.01(+0.13%)
Apr 26, 2021
5.610
5.780
5.530
5.600
28,754
-0.08(-1.41%)
Apr 23, 2021
5.820
5.820
5.600
5.680
27,200
-0.02(-0.35%)
Apr 22, 2021
5.725
5.850
5.600
5.700
182,812
-0.10(-1.73%)
Apr 21, 2021
5.680
5.850
5.680
5.800
23,193
+0.02(+0.35%)
Apr 20, 2021
5.895
6.020
5.760
5.780
19,797
-0.17(-2.86%)
Apr 19, 2021
5.945
6.025
5.890
5.950
25,511
+0.02(+0.34%)
Apr 16, 2021
5.995
6.150
5.840
5.930
150,500
-0.06(-1.00%)
Apr 15, 2021
5.985
6.039
5.830
5.990
82,818
+0.07(+1.18%)
Apr 14, 2021
5.920
6.130
5.830
5.920
29,872
+0.19(+3.33%)
Apr 13, 2021
5.820
5.820
5.530
5.729
74,303
-0.14(-2.40%)
Apr 12, 2021
5.580
5.870
5.580
5.870
125,034
+0.71(+13.65%)
Apr 09, 2021
5.220
5.220
5.090
5.165
61,800
+0.03(+0.49%)
Apr 08, 2021
5.105
5.160
5.020
5.140
71,702
+0.19(+3.84%)
Apr 07, 2021
5.100
5.100
4.920
4.950
55,538
-0.06(-1.20%)
Apr 06, 2021
4.870
5.150
4.870
5.010
134,613
+0.01(+0.30%)
Apr 05, 2021
4.980
5.090
4.870
4.995
69,872
+0.04(+0.91%)
Apr 01, 2021
5.190
5.190
4.950
4.950
225,200
-0.10(-1.98%)
Mar 31, 2021
4.945
5.150
4.930
5.050
37,192
+0.01(+0.20%)
Mar 30, 2021
5.170
5.170
4.990
5.040
82,792
+0.10(+2.02%)
Mar 29, 2021
5.000
5.000
4.905
4.940
32,596
+0.03(+0.61%)
Mar 26, 2021
4.790
5.040
4.790
4.910
38,900
-0.14(-2.78%)
Mar 25, 2021
5.190
5.190
4.940
5.050
71,205
-0.02(-0.39%)
Mar 24, 2021
4.990
5.280
4.990
5.070
24,100
-0.26(-4.88%)
Mar 23, 2021
5.490
5.490
5.210
5.330
48,888
-0.14(-2.47%)
Mar 22, 2021
5.330
5.630
5.330
5.465
23,497
+0.03(+0.64%)
Mar 19, 2021
5.570
5.570
5.390
5.430
36,700
-0.01(-0.18%)
Mar 18, 2021
5.520
5.660
5.350
5.440
23,473
-0.11(-1.98%)
Mar 17, 2021
5.645
5.660
5.411
5.550
85,066
+0.08(+1.46%)
Mar 16, 2021
5.620
5.620
5.360
5.470
162,701
-0.05(-0.91%)
Mar 15, 2021
5.510
5.650
5.370
5.520
33,866
+0.11(+2.03%)
Mar 12, 2021
5.429
5.610
5.370
5.410
21,500
-0.08(-1.46%)
Mar 11, 2021
5.475
5.588
5.350
5.490
39,052
+0.15(+2.81%)
Mar 10, 2021
5.590
5.590
5.240
5.340
96,054
-0.04(-0.74%)
Mar 09, 2021
5.180
5.380
5.110
5.380
69,843
+0.11(+2.09%)
Mar 08, 2021
5.480
5.480
5.253
5.270
50,823
-0.23(-4.18%)
Mar 05, 2021
5.350
5.600
5.350
5.500
33,100
+0.09(+1.66%)
Mar 04, 2021
5.360
5.660
5.360
5.410
49,211
+0.01(+0.19%)
Mar 03, 2021
5.650
5.650
5.340
5.400
37,769
-0.05(-0.92%)
Mar 02, 2021
5.515
5.670
5.440
5.450
54,182
-0.01(-0.18%)
Mar 01, 2021
5.450
5.580
5.310
5.460
42,332
+0.08(+1.58%)
Feb 26, 2021
5.570
5.570
5.200
5.375
115,300
+0.01(+0.28%)
Feb 25, 2021
5.370
5.640
5.320
5.360
56,508
-0.15(-2.72%)
Feb 24, 2021
5.360
5.540
5.320
5.510
35,046
-0.06(-1.02%)
Feb 23, 2021
5.530
5.620
5.470
5.567
46,168
-0.01(-0.23%)
Feb 22, 2021
5.790
5.790
5.500
5.580
43,219
-0.34(-5.74%)
Feb 19, 2021
5.785
5.980
5.770
5.920
45,000
+0.12(+2.07%)
Feb 18, 2021
5.830
5.830
5.680
5.800
49,881
-0.35(-5.69%)
Feb 17, 2021
6.260
6.260
6.090
6.150
52,791
+0.44(+7.71%)
Feb 16, 2021
5.750
5.840
5.690
5.710
81,204
+0.27(+4.96%)
Feb 12, 2021
5.570
5.570
5.230
5.440
60,400
-0.01(-0.18%)
Feb 11, 2021
5.365
5.600
5.365
5.450
22,664
+0.07(+1.30%)
Feb 10, 2021
5.395
5.600
5.340
5.380
92,039
-0.06(-1.10%)
Feb 09, 2021
5.580
5.580
5.280
5.440
37,403
+0.16(+3.03%)
Feb 08, 2021
5.380
5.400
5.230
5.280
114,131
-0.08(-1.49%)
Feb 05, 2021
5.510
5.510
5.310
5.360
55,800
-0.04(-0.74%)
Feb 04, 2021
5.520
5.520
5.300
5.400
33,643
+0.03(+0.56%)
Feb 03, 2021
5.560
5.620
5.320
5.370
33,782
-0.11(-2.01%)
Feb 02, 2021
5.545
5.690
5.400
5.480
44,685
-0.18(-3.18%)
Feb 01, 2021
5.620
5.670
5.420
5.660
600,409
+0.26(+4.81%)
Jan 29, 2021
5.430
5.470
5.350
5.400
312,100
-0.22(-3.91%)
Jan 28, 2021
5.570
5.640
5.425
5.620
99,344
+0.07(+1.26%)
Jan 27, 2021
5.670
5.740
5.470
5.550
50,229
-0.25(-4.31%)
Jan 26, 2021
5.980
5.980
5.740
5.800
38,339
-0.06(-1.02%)
Jan 25, 2021
5.840
5.990
5.840
5.860
77,593
+0.08(+1.38%)
Jan 22, 2021
5.920
5.920
5.750
5.780
43,200
-0.26(-4.30%)
Jan 21, 2021
6.160
6.160
5.890
6.040
530,440
-0.13(-2.11%)
Jan 20, 2021
6.150
6.255
6.150
6.170
63,385
+0.17(+2.84%)
Jan 19, 2021
5.860
6.100
5.860
6.000
311,022
+0.50(+9.09%)
Jan 15, 2021
5.585
5.730
5.470
5.500
109,000
-0.14(-2.48%)
Jan 14, 2021
5.800
5.940
5.620
5.640
135,321
-0.02(-0.35%)
Jan 13, 2021
5.765
5.850
5.540
5.660
134,388
-0.05(-0.88%)
Jan 12, 2021
5.640
5.780
5.640
5.710
30,843
-0.08(-1.38%)
Jan 11, 2021
5.990
5.990
5.750
5.790
184,759
-0.07(-1.19%)
Jan 08, 2021
5.811
5.940
5.730
5.860
69,600
+0.15(+2.63%)
Jan 07, 2021
5.600
5.800
5.600
5.710
69,462
-0.09(-1.55%)
Jan 06, 2021
5.817
6.020
5.750
5.800
48,386
+0.00(+0.03%)
Jan 05, 2021
5.620
5.880
5.620
5.798
19,157
+0.20(+3.54%)
Jan 04, 2021
5.550
5.730
5.530
5.600
109,207
+0.12(+2.19%)
Dec 31, 2020
5.480
5.480
5.480
121,109
-0.05(-0.89%)
Dec 30, 2020
5.570
5.720
5.420
5.529
121,109
+0.01(+0.17%)
Dec 29, 2020
5.503
5.720
5.430
5.520
75,309
-0.04(-0.72%)
Dec 28, 2020
5.595
5.760
5.495
5.560
65,061
+0.00(+0.00%)
Dec 24, 2020
5.470
5.600
5.470
5.560
65,500
+0.18(+3.35%)
Dec 23, 2020
5.350
5.450
5.300
5.380
383,017
+0.17(+3.26%)
Dec 22, 2020
5.100
5.310
5.100
5.210
91,209
-0.10(-1.88%)
Dec 21, 2020
5.319
5.360
5.240
5.310
48,082
-0.11(-2.03%)
Dec 18, 2020
5.640
5.640
5.410
5.420
67,000
-0.06(-1.09%)
Dec 17, 2020
5.650
5.650
5.400
5.480
55,215
+0.04(+0.74%)
Dec 16, 2020
5.520
5.520
5.395
5.440
41,827
+0.13(+2.45%)
Dec 15, 2020
5.320
5.425
5.160
5.310
89,440
+0.08(+1.53%)
Dec 14, 2020
5.440
5.440
5.210
5.230
91,452
+0.03(+0.58%)
Dec 11, 2020
5.400
5.400
5.150
5.200
141,300
-0.02(-0.38%)
Dec 10, 2020
5.250
5.400
5.130
5.220
131,483
-0.07(-1.32%)
Dec 09, 2020
5.550
5.550
5.260
5.290
15,874
-0.17(-3.11%)
Dec 08, 2020
5.335
5.620
5.335
5.460
84,146
-0.00(-0.07%)
Dec 07, 2020
5.360
5.640
5.360
5.464
37,886
-0.17(-3.09%)
Dec 04, 2020
5.645
5.790
5.500
5.638
59,200
-0.06(-1.09%)
Dec 03, 2020
5.490
5.700
5.490
5.700
40,179
+0.14(+2.52%)
Dec 02, 2020
5.605
5.760
5.450
5.560
67,634
-0.01(-0.18%)
Dec 01, 2020
5.558
5.680
5.480
5.570
72,963
+0.07(+1.27%)
Nov 30, 2020
5.510
5.770
5.450
5.500
29,438
-0.07(-1.25%)
Nov 27, 2020
5.545
5.730
5.440
5.570
21,100
+0.19(+3.49%)
Nov 25, 2020
5.560
5.560
5.260
5.382
48,900
-0.08(-1.43%)
Nov 24, 2020
5.637
5.640
5.330
5.460
46,784
+0.14(+2.73%)
Nov 23, 2020
5.385
5.530
5.310
5.315
48,472
-0.10(-1.94%)
Nov 20, 2020
5.410
5.570
5.250
5.420
24,500
+0.04(+0.75%)
Nov 19, 2020
5.349
5.410
5.325
5.380
42,922
-0.03(-0.56%)
Nov 18, 2020
5.640
5.640
5.400
5.410
57,599
-0.02(-0.33%)
Nov 17, 2020
5.610
5.610
5.313
5.428
23,099
-0.14(-2.55%)
Nov 16, 2020
5.590
5.750
5.530
5.570
28,198
-0.15(-2.63%)
Nov 13, 2020
5.650
5.850
5.650
5.720
21,000
+0.13(+2.33%)
Nov 12, 2020
5.500
5.655
5.500
5.590
58,757
-0.10(-1.76%)
Nov 11, 2020
5.605
5.800
5.590
5.690
74,311
-0.08(-1.39%)
Nov 10, 2020
5.950
5.950
5.740
5.770
23,863
-0.20(-3.35%)
Nov 09, 2020
6.000
6.210
5.830
5.970
96,920
+0.31(+5.48%)
Nov 06, 2020
5.790
5.790
5.490
5.660
19,300
-0.15(-2.58%)
Nov 05, 2020
5.688
5.915
5.600
5.810
40,565
+0.20(+3.56%)
Nov 04, 2020
5.463
5.710
5.380
5.610
30,361
+0.20(+3.70%)
Nov 03, 2020
5.550
5.550
5.310
5.410
44,892
+0.16(+3.05%)
Nov 02, 2020
5.140
5.390
5.140
5.250
27,018
+0.02(+0.38%)
Oct 30, 2020
5.400
5.400
5.140
5.230
37,100
-0.14(-2.57%)
Oct 29, 2020
5.500
5.500
5.260
5.368
33,584
+0.08(+1.47%)
Oct 28, 2020
5.490
5.490
5.260
5.290
38,673
-0.09(-1.67%)
Oct 27, 2020
5.560
5.560
5.310
5.380
18,281
-0.07(-1.28%)
Oct 26, 2020
5.505
5.680
5.330
5.450
32,950
-0.04(-0.73%)
Oct 23, 2020
5.670
5.670
5.460
5.490
71,400
-0.05(-0.99%)
Oct 22, 2020
5.545
5.630
5.460
5.545
29,442
-0.05(-0.98%)
Oct 21, 2020
5.540
5.750
5.540
5.600
63,137
-0.10(-1.75%)
Oct 20, 2020
5.880
5.880
5.680
5.700
28,918
+0.00(+0.00%)
Oct 19, 2020
5.805
5.810
5.630
5.700
37,811
+0.12(+2.24%)
Oct 16, 2020
5.620
5.760
5.480
5.575
42,100
+0.04(+0.81%)
Oct 15, 2020
5.532
5.660
5.470
5.530
41,644
-0.01(-0.18%)
Oct 14, 2020
5.603
5.790
5.540
5.540
29,271
-0.12(-2.12%)
Oct 13, 2020
5.880
5.880
5.610
5.660
51,618
-0.04(-0.70%)
Oct 12, 2020
5.860
5.860
5.621
5.700
23,013
-0.04(-0.70%)
Oct 09, 2020
5.900
5.900
5.652
5.740
31,700
-0.12(-2.05%)
Oct 08, 2020
6.050
6.050
5.760
5.860
57,917
+0.14(+2.45%)
Oct 07, 2020
5.930
5.930
5.640
5.720
52,991
+0.21(+3.81%)
Oct 06, 2020
5.470
5.600
5.470
5.510
229,136
+0.16(+2.99%)
Oct 05, 2020
5.250
5.480
5.250
5.350
34,238
-0.08(-1.47%)
Oct 02, 2020
5.550
5.550
5.220
5.430
51,000
-0.02(-0.37%)
Oct 01, 2020
5.610
5.610
5.280
5.450
45,553
+0.07(+1.30%)
Sep 30, 2020
5.500
5.500
5.360
5.380
64,516
+0.07(+1.32%)
Sep 29, 2020
5.310
5.450
5.180
5.310
29,659
+0.06(+1.14%)
Sep 28, 2020
5.295
5.420
5.240
5.250
18,214
-0.04(-0.76%)
Sep 25, 2020
5.450
5.450
5.210
5.290
44,900
-0.12(-2.21%)
Sep 24, 2020
5.510
5.510
5.320
5.409
38,132
-0.08(-1.47%)
Sep 23, 2020
5.640
5.640
5.450
5.490
125,254
-0.04(-0.76%)
Sep 22, 2020
5.480
5.648
5.480
5.532
28,125
-0.03(-0.50%)
Sep 21, 2020
5.710
5.710
5.490
5.560
21,688
-0.14(-2.46%)
Sep 18, 2020
5.670
5.760
5.670
5.700
286,200
-0.13(-2.23%)
Sep 17, 2020
5.980
5.980
5.810
5.830
21,604
-0.06(-1.02%)
Sep 16, 2020
6.000
6.030
5.890
5.890
32,585
-0.08(-1.34%)
Sep 15, 2020
6.200
6.200
5.870
5.970
45,044
+0.02(+0.34%)
Sep 14, 2020
6.000
6.000
5.870
5.950
38,774
+0.16(+2.76%)
Sep 11, 2020
6.000
6.000
5.740
5.790
498,500
+0.02(+0.35%)
Sep 10, 2020
5.885
5.920
5.760
5.770
126,877
-0.35(-5.76%)
Sep 09, 2020
5.970
6.200
5.970
6.122
21,180
+0.19(+3.25%)
Sep 08, 2020
5.891
6.120
5.840
5.930
54,689
-0.21(-3.42%)
Sep 04, 2020
6.290
6.290
6.010
6.140
44,400
-0.06(-0.90%)
Sep 03, 2020
6.360
6.360
6.120
6.196
24,187
-0.14(-2.27%)
Sep 02, 2020
6.370
6.370
6.280
6.340
74,878
+0.08(+1.28%)
Sep 01, 2020
6.340
6.340
6.210
6.260
89,270
+0.05(+0.81%)
Aug 31, 2020
6.242
6.370
6.160
6.210
35,991
-0.08(-1.27%)
Aug 28, 2020
6.310
6.420
6.200
6.290
17,700
-0.02(-0.32%)
Aug 27, 2020
6.340
6.370
6.310
6.310
21,026
+0.20(+3.27%)
Aug 26, 2020
6.300
6.300
6.090
6.110
33,411
-0.20(-3.16%)
Aug 25, 2020
6.270
6.310
6.210
6.310
72,793
-0.30(-4.54%)
Aug 24, 2020
6.830
6.950
6.600
6.610
75,295
-0.25(-3.64%)
Aug 21, 2020
6.955
7.080
6.840
6.860
63,300
-0.21(-2.97%)
Aug 20, 2020
6.970
7.100
6.970
7.070
56,257
+0.19(+2.76%)
Aug 19, 2020
6.870
6.980
6.870
6.880
102,373
-0.14(-1.99%)
Aug 18, 2020
7.270
7.270
7.010
7.020
22,440
-0.29(-3.97%)
Aug 17, 2020
7.200
7.320
7.200
7.310
17,531
+0.08(+1.18%)
Aug 14, 2020
7.160
7.240
7.160
7.225
23,400
-0.04(-0.48%)
Aug 13, 2020
7.210
7.300
7.210
7.260
28,027
-0.08(-1.09%)
Aug 12, 2020
7.480
7.480
7.240
7.340
47,347
-0.06(-0.81%)
Aug 11, 2020
7.450
7.510
7.400
7.400
33,830
-0.01(-0.13%)
Aug 10, 2020
7.320
7.560
7.320
7.410
24,800
-0.38(-4.88%)
Aug 07, 2020
7.980
7.980
7.710
7.790
33,900
-0.17(-2.14%)
Aug 06, 2020
8.080
8.080
7.890
7.960
26,694
-0.05(-0.63%)
Aug 05, 2020
7.980
8.080
7.980
8.010
45,130
+0.05(+0.63%)
Aug 04, 2020
7.850
7.960
7.850
7.960
53,090
-0.01(-0.13%)
Aug 03, 2020
8.050
8.050
7.850
7.970
92,650
+0.15(+1.92%)
Jul 31, 2020
7.905
8.000
7.770
7.820
17,500
+0.22(+2.89%)
Jul 30, 2020
7.593
7.690
7.490
7.600
33,806
+0.07(+1.00%)
Jul 29, 2020
7.650
7.650
7.470
7.525
21,175
+0.15(+1.96%)
Jul 28, 2020
7.440
7.440
7.360
7.380
25,664
+0.07(+0.92%)
Jul 27, 2020
7.180
7.450
7.180
7.312
46,017
-0.04(-0.51%)
Jul 24, 2020
7.375
7.510
7.240
7.350
69,500
-0.20(-2.68%)
Jul 23, 2020
7.660
7.768
7.540
7.553
47,605
+0.49(+6.90%)
Jul 22, 2020
6.730
7.080
6.730
7.065
111,686
-0.14(-2.01%)
Jul 21, 2020
7.480
7.480
7.170
7.210
42,550
+0.25(+3.59%)
Jul 20, 2020
6.760
7.030
6.760
6.960
41,390
+0.21(+3.19%)
Jul 17, 2020
6.695
6.800
6.640
6.745
41,700
-0.05(-0.81%)
Jul 16, 2020
6.650
6.920
6.650
6.800
28,682
-0.29(-4.09%)
Jul 15, 2020
7.000
7.280
7.000
7.090
44,977
-0.54(-7.07%)
Jul 14, 2020
7.750
7.750
7.520
7.630
34,527
-0.09(-1.17%)
Jul 13, 2020
7.680
7.900
7.680
7.720
41,999
+0.08(+1.05%)
Jul 10, 2020
8.090
8.090
7.540
7.640
25,000
-0.13(-1.67%)
Jul 09, 2020
7.875
8.010
7.730
7.770
27,414
+0.11(+1.44%)
Jul 08, 2020
7.580
7.670
7.580
7.660
20,588
+0.29(+3.99%)
Jul 07, 2020
7.160
7.610
7.160
7.366
23,518
-0.07(-0.99%)
Jul 06, 2020
7.350
7.750
7.350
7.440
39,260
+1.15(+18.28%)
Jul 02, 2020
6.070
6.330
6.070
6.290
39,300
+0.14(+2.27%)
Jul 01, 2020
6.000
6.210
6.000
6.150
39,696
+0.09(+1.42%)
Jun 30, 2020
6.000
6.180
6.000
6.064
30,504
-0.10(-1.56%)
Jun 29, 2020
6.310
6.310
6.000
6.160
32,376
-0.01(-0.16%)
Jun 26, 2020
6.130
6.610
6.130
6.170
48,300
-0.06(-0.96%)
Jun 25, 2020
6.550
6.550
6.190
6.230
41,947
-0.02(-0.32%)
Jun 24, 2020
6.455
6.750
6.160
6.250
31,926
+0.26(+4.34%)
Jun 23, 2020
5.930
6.350
5.930
5.990
16,223
-0.07(-1.16%)
Jun 22, 2020
6.035
6.430
6.000
6.060
30,094
+0.20(+3.50%)
Jun 19, 2020
5.870
5.970
5.700
5.855
29,300
+0.31(+5.50%)
Jun 18, 2020
5.340
5.590
5.340
5.550
13,486
+0.10(+1.83%)
Jun 17, 2020
5.330
5.460
5.330
5.450
51,621
-0.00(-0.09%)
Jun 16, 2020
5.390
5.588
5.390
5.455
14,532
+0.12(+2.35%)
Jun 15, 2020
5.600
5.600
5.220
5.330
26,647
-0.01(-0.19%)
Jun 12, 2020
5.370
5.370
5.270
5.340
60,000
+0.09(+1.71%)
Jun 11, 2020
5.880
5.880
5.170
5.250
30,751
-0.24(-4.37%)
Jun 10, 2020
5.580
5.580
5.400
5.490
29,733
+0.00(+0.00%)
Jun 09, 2020
5.290
5.525
5.290
5.490
50,179
-0.22(-3.85%)
Jun 08, 2020
5.750
6.000
5.500
5.710
26,913
+0.09(+1.60%)
Jun 05, 2020
5.600
5.650
5.430
5.620
56,300
+0.33(+6.24%)
Jun 04, 2020
5.450
5.450
5.220
5.290
33,320
-0.19(-3.47%)
Jun 03, 2020
5.790
5.790
5.440
5.480
37,477
+0.02(+0.33%)
Jun 02, 2020
5.305
5.480
5.305
5.462
50,648
+0.15(+2.86%)
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.