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
)
4.000
-0.033 (-0.83%)
Streaming Delayed Price
Updated: 3:50 PM EDT, Oct 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, 2022
2.100
2.140
2.100
2.100
128,876
+0.13(+6.59%)
May 27, 2022
1.980
2.000
1.950
1.970
65,504
-0.02(-1.00%)
May 26, 2022
1.940
2.000
1.920
1.990
119,652
+0.08(+4.19%)
May 25, 2022
1.930
1.950
1.890
1.910
135,047
-0.06(-3.05%)
May 24, 2022
1.900
2.030
1.900
1.970
79,207
-0.06(-2.96%)
May 23, 2022
2.040
2.060
2.010
2.030
46,082
-0.11(-5.14%)
May 20, 2022
2.180
2.180
2.090
2.140
74,398
+0.06(+2.88%)
May 19, 2022
2.080
2.110
2.060
2.080
40,242
+0.03(+1.46%)
May 18, 2022
2.100
2.100
2.030
2.050
178,054
-0.08(-3.76%)
May 17, 2022
2.100
2.140
2.100
2.130
154,513
+0.09(+4.41%)
May 16, 2022
2.025
2.046
2.000
2.040
75,611
+0.00(+0.00%)
May 13, 2022
2.070
2.070
2.000
2.040
62,861
+0.02(+1.24%)
May 12, 2022
1.990
2.050
1.930
2.015
51,513
-0.05(-2.66%)
May 11, 2022
2.050
2.110
2.027
2.070
146,080
-0.01(-0.43%)
May 10, 2022
2.055
2.106
2.010
2.079
407,657
+0.08(+3.85%)
May 09, 2022
1.970
2.030
1.970
2.002
138,519
-0.08(-3.73%)
May 06, 2022
2.058
2.100
2.030
2.079
119,469
-0.10(-4.61%)
May 05, 2022
2.300
2.300
2.150
2.180
171,388
-0.15(-6.28%)
May 04, 2022
2.350
2.350
2.240
2.326
107,117
+0.02(+0.69%)
May 03, 2022
2.310
2.310
2.270
2.310
142,651
+0.04(+1.76%)
May 02, 2022
2.300
2.300
2.190
2.270
132,103
-0.03(-1.30%)
Apr 29, 2022
2.350
2.350
2.230
2.300
125,779
+0.18(+8.49%)
Apr 28, 2022
2.190
2.250
2.090
2.120
220,598
+0.03(+1.44%)
Apr 27, 2022
2.080
2.120
2.070
2.090
179,880
+0.10(+5.03%)
Apr 26, 2022
1.960
2.060
1.960
1.990
369,813
+0.04(+2.05%)
Apr 25, 2022
1.900
2.020
1.890
1.950
138,150
-0.07(-3.47%)
Apr 22, 2022
2.050
2.080
2.020
2.020
63,416
+0.04(+1.92%)
Apr 21, 2022
1.950
2.060
1.950
1.982
164,051
-0.09(-4.25%)
Apr 20, 2022
2.060
2.120
2.060
2.070
195,384
-0.03(-1.43%)
Apr 19, 2022
2.140
2.140
2.050
2.100
758,255
+0.01(+0.48%)
Apr 18, 2022
2.080
2.140
2.020
2.090
155,064
-0.01(-0.48%)
Apr 14, 2022
2.020
2.360
2.020
2.100
76,916
+0.00(+0.00%)
Apr 13, 2022
2.010
2.100
2.010
2.100
112,841
+0.02(+0.96%)
Apr 12, 2022
2.170
2.170
2.080
2.080
193,573
-0.02(-0.95%)
Apr 11, 2022
2.110
2.170
2.080
2.100
41,559
-0.06(-2.78%)
Apr 08, 2022
2.090
2.210
2.090
2.160
70,633
-0.06(-2.70%)
Apr 07, 2022
2.200
2.260
2.200
2.220
143,483
-0.08(-3.69%)
Apr 06, 2022
2.310
2.360
2.260
2.305
128,954
-0.07(-3.15%)
Apr 05, 2022
2.440
2.440
2.350
2.380
127,125
-0.02(-0.83%)
Apr 04, 2022
2.340
2.450
2.340
2.400
101,439
+0.08(+3.45%)
Apr 01, 2022
2.300
2.370
2.300
2.320
196,165
-0.01(-0.43%)
Mar 31, 2022
2.300
2.450
2.300
2.330
85,625
-0.09(-3.92%)
Mar 30, 2022
2.480
2.480
2.420
2.425
121,412
+0.05(+2.32%)
Mar 29, 2022
2.440
2.440
2.340
2.370
272,478
-0.03(-1.46%)
Mar 28, 2022
2.360
2.420
2.360
2.405
174,355
+0.12(+5.48%)
Mar 25, 2022
2.220
2.310
2.220
2.280
128,116
+0.08(+3.64%)
Mar 24, 2022
2.280
2.280
2.160
2.200
146,924
-0.07(-3.08%)
Mar 23, 2022
2.340
2.340
2.251
2.270
118,599
-0.24(-9.56%)
Mar 22, 2022
2.460
2.540
2.460
2.510
220,776
+0.14(+5.80%)
Mar 21, 2022
2.410
2.460
2.360
2.373
123,195
-0.12(-4.72%)
Mar 18, 2022
2.400
2.510
2.280
2.490
211,589
+0.12(+5.06%)
Mar 17, 2022
2.460
2.460
2.350
2.370
254,835
-0.16(-6.32%)
Mar 16, 2022
2.280
2.560
2.280
2.530
345,069
+0.48(+23.41%)
Mar 15, 2022
2.070
2.070
2.000
2.050
1,076,869
-0.06(-2.84%)
Mar 14, 2022
2.150
2.200
2.090
2.110
154,472
-0.18(-7.86%)
Mar 11, 2022
2.405
2.460
2.290
2.290
135,722
-0.10(-4.18%)
Mar 10, 2022
2.500
2.500
2.350
2.390
94,410
-0.04(-1.65%)
Mar 09, 2022
2.490
2.490
2.340
2.430
606,643
-0.05(-2.21%)
Mar 08, 2022
2.430
2.550
2.430
2.485
226,739
+0.04(+1.84%)
Mar 07, 2022
2.470
2.540
2.420
2.440
118,179
-0.07(-2.79%)
Mar 04, 2022
2.620
2.620
2.480
2.510
83,067
-0.08(-3.09%)
Mar 03, 2022
2.620
2.700
2.580
2.590
120,966
-0.07(-2.63%)
Mar 02, 2022
2.740
2.740
2.540
2.660
165,791
-0.10(-3.62%)
Mar 01, 2022
2.760
2.840
2.760
2.760
241,183
+0.08(+2.99%)
Feb 28, 2022
2.700
2.760
2.660
2.680
101,391
-0.16(-5.63%)
Feb 25, 2022
2.870
2.840
2.800
2.840
73,059
-0.02(-0.70%)
Feb 24, 2022
2.800
2.900
2.740
2.860
124,476
-0.09(-3.05%)
Feb 23, 2022
3.050
3.050
2.890
2.950
218,761
-0.03(-1.01%)
Feb 22, 2022
2.860
3.060
2.860
2.980
75,436
+0.00(+0.17%)
Feb 18, 2022
2.975
0
-0.00(-0.17%)
Feb 17, 2022
2.990
3.090
2.900
2.980
29,705
-0.02(-0.50%)
Feb 16, 2022
3.060
3.060
2.880
2.995
40,872
+0.04(+1.53%)
Feb 15, 2022
3.000
3.000
2.920
2.950
132,268
+0.03(+1.03%)
Feb 14, 2022
2.890
2.980
2.880
2.920
126,570
-0.01(-0.34%)
Feb 11, 2022
3.050
3.050
2.920
2.930
59,686
-0.05(-1.76%)
Feb 10, 2022
2.910
3.080
2.910
2.982
80,834
-0.04(-1.24%)
Feb 09, 2022
3.090
3.090
2.970
3.020
88,344
+0.06(+2.03%)
Feb 08, 2022
2.880
2.980
2.880
2.960
179,764
-0.01(-0.34%)
Feb 07, 2022
2.990
3.010
2.943
2.970
102,860
-0.10(-3.41%)
Feb 04, 2022
2.990
3.150
2.990
3.075
411,981
+0.07(+2.16%)
Feb 03, 2022
3.130
3.010
3.010
97,846
-0.02(-0.66%)
Feb 02, 2022
3.100
3.190
3.020
3.030
57,711
-0.01(-0.33%)
Feb 01, 2022
3.050
4.585
2.990
3.040
244,777
+0.02(+0.67%)
Jan 31, 2022
2.900
3.080
2.900
3.020
172,723
+0.04(+1.17%)
Jan 28, 2022
3.010
3.080
2.940
2.985
334,368
+0.03(+1.19%)
Jan 27, 2022
3.070
3.070
2.950
2.950
166,860
-0.14(-4.53%)
Jan 26, 2022
3.240
3.240
3.070
3.090
191,910
-0.05(-1.59%)
Jan 25, 2022
3.130
3.210
3.040
3.140
113,080
-0.10(-3.09%)
Jan 24, 2022
3.200
3.370
3.200
3.240
217,421
-0.06(-1.82%)
Jan 21, 2022
3.440
3.440
3.280
3.300
99,693
-0.26(-7.30%)
Jan 20, 2022
3.680
3.680
3.500
3.560
164,593
-0.41(-10.33%)
Jan 19, 2022
3.960
4.090
3.960
3.970
173,106
-0.22(-5.25%)
Jan 18, 2022
4.220
4.220
3.960
4.190
410,779
+0.01(+0.24%)
Jan 14, 2022
4.180
0
-0.04(-0.95%)
Jan 13, 2022
4.240
4.380
4.210
4.220
57,593
-0.09(-2.09%)
Jan 12, 2022
4.170
4.400
4.170
4.310
42,151
+0.10(+2.38%)
Jan 11, 2022
4.260
4.330
4.050
4.210
78,036
+0.03(+0.72%)
Jan 10, 2022
4.070
4.240
4.070
4.180
379,641
+0.05(+1.21%)
Jan 07, 2022
4.270
4.270
4.110
4.130
35,476
-0.10(-2.36%)
Jan 06, 2022
4.080
4.350
4.080
4.230
95,130
+0.04(+0.95%)
Jan 05, 2022
4.340
4.340
4.060
4.190
49,051
+0.04(+0.96%)
Jan 04, 2022
4.050
4.190
4.050
4.150
251,447
+0.26(+6.55%)
Jan 03, 2022
4.020
4.020
3.800
3.895
123,103
+0.02(+0.39%)
Dec 31, 2021
3.880
3.950
3.820
3.880
79,608
+0.06(+1.57%)
Dec 30, 2021
3.910
3.910
3.800
3.820
120,441
-0.04(-0.95%)
Dec 29, 2021
3.800
4.010
3.800
3.857
54,896
-0.05(-1.37%)
Dec 28, 2021
3.850
3.930
3.850
3.910
265,002
-0.02(-0.41%)
Dec 27, 2021
3.920
4.040
3.800
3.926
258,947
+0.03(+0.67%)
Dec 23, 2021
3.800
4.050
3.800
3.900
203,445
+0.03(+0.91%)
Dec 22, 2021
3.800
3.890
3.800
3.865
105,812
+0.01(+0.13%)
Dec 21, 2021
3.870
3.940
3.800
3.860
116,191
+0.04(+1.05%)
Dec 20, 2021
3.850
3.930
3.800
3.820
166,542
-0.15(-3.66%)
Dec 17, 2021
3.850
4.070
3.850
3.965
228,253
-0.04(-1.06%)
Dec 16, 2021
3.950
4.040
3.910
4.008
116,143
+0.07(+1.71%)
Dec 15, 2021
4.000
4.000
3.860
3.940
125,070
-0.12(-2.96%)
Dec 14, 2021
4.170
4.170
4.020
4.060
108,570
-0.05(-1.10%)
Dec 13, 2021
4.000
4.250
4.000
4.105
121,208
-0.07(-1.79%)
Dec 10, 2021
4.320
4.320
4.060
4.180
122,845
-0.04(-0.83%)
Dec 09, 2021
4.090
4.270
4.090
4.215
366,706
+0.02(+0.60%)
Dec 08, 2021
4.180
4.310
4.040
4.190
134,444
+0.02(+0.48%)
Dec 07, 2021
4.130
4.200
4.040
4.170
175,095
+0.03(+0.72%)
Dec 06, 2021
4.220
4.220
3.970
4.140
126,804
-0.03(-0.72%)
Dec 03, 2021
4.380
4.380
4.160
4.170
92,693
-0.00(-0.05%)
Dec 02, 2021
4.200
4.310
4.150
4.172
174,002
-0.10(-2.30%)
Dec 01, 2021
4.370
4.370
4.100
4.270
112,947
-0.08(-1.78%)
Nov 30, 2021
4.140
4.420
4.140
4.348
423,425
+0.03(+0.64%)
Nov 29, 2021
4.440
4.440
4.160
4.320
98,014
-0.07(-1.59%)
Nov 26, 2021
4.260
4.465
4.260
4.390
25,082
-0.15(-3.30%)
Nov 24, 2021
4.660
4.660
4.490
4.540
67,863
-0.08(-1.84%)
Nov 23, 2021
4.730
4.800
4.600
4.625
55,219
+0.04(+0.76%)
Nov 22, 2021
4.490
4.770
4.490
4.590
73,522
+0.24(+5.52%)
Nov 19, 2021
4.350
4.380
4.220
4.350
79,556
+0.06(+1.52%)
Nov 18, 2021
4.150
4.290
4.150
4.285
62,093
-0.06(-1.38%)
Nov 17, 2021
4.400
4.500
4.250
4.345
75,115
+0.00(+0.12%)
Nov 16, 2021
4.355
4.355
4.210
4.340
95,141
+0.09(+2.12%)
Nov 15, 2021
4.255
4.350
4.160
4.250
122,768
+0.09(+2.16%)
Nov 12, 2021
4.040
4.310
4.040
4.160
25,449
-0.11(-2.57%)
Nov 11, 2021
4.140
4.280
4.140
4.270
145,384
+0.27(+6.88%)
Nov 10, 2021
3.890
3.995
91,946
-0.04(-0.99%)
Nov 09, 2021
3.965
4.180
3.965
4.035
109,063
-0.01(-0.37%)
Nov 08, 2021
4.140
4.140
3.930
4.050
53,801
+0.00(+0.00%)
Nov 05, 2021
4.170
4.200
4.170
4.050
61,075
+0.04(+1.00%)
Nov 04, 2021
4.040
4.180
4.010
4.010
74,483
-0.05(-1.23%)
Nov 03, 2021
4.090
4.090
4.000
4.060
177,708
-0.14(-3.26%)
Nov 02, 2021
4.270
4.270
4.180
4.197
40,334
-0.13(-3.08%)
Nov 01, 2021
4.150
4.280
4.280
4.330
69,352
+0.05(+1.17%)
Oct 29, 2021
4.300
4.310
4.260
4.280
44,529
-0.08(-1.83%)
Oct 28, 2021
4.330
4.440
4.200
4.360
61,264
+0.04(+0.93%)
Oct 27, 2021
4.480
4.480
4.300
4.320
35,032
-0.05(-1.15%)
Oct 26, 2021
4.500
4.370
77,662
+0.02(+0.46%)
Oct 25, 2021
4.500
4.500
4.340
4.350
103,301
+0.01(+0.23%)
Oct 22, 2021
4.270
4.360
4.270
4.340
70,228
+0.14(+3.46%)
Oct 21, 2021
4.250
4.250
4.070
4.195
123,932
-0.02(-0.47%)
Oct 20, 2021
4.280
4.280
4.200
4.215
29,849
-0.03(-0.59%)
Oct 19, 2021
4.300
4.300
4.210
4.240
227,552
+0.11(+2.54%)
Oct 18, 2021
4.060
4.159
4.060
4.135
439,260
+0.03(+0.71%)
Oct 15, 2021
4.010
4.110
3.970
4.106
75,260
+0.10(+2.39%)
Oct 14, 2021
3.980
4.050
3.980
4.010
76,247
-0.01(-0.25%)
Oct 13, 2021
4.040
4.050
4.040
4.020
105,560
+0.02(+0.41%)
Oct 12, 2021
3.955
4.030
3.910
4.003
150,458
-0.01(-0.32%)
Oct 11, 2021
4.070
4.070
4.010
4.016
301,935
-0.06(-1.47%)
Oct 08, 2021
4.310
4.310
4.023
4.077
168,703
-0.32(-7.35%)
Oct 07, 2021
4.500
4.629
4.400
4.400
166,048
-0.12(-2.65%)
Oct 06, 2021
4.660
4.660
4.500
4.520
112,621
-0.07(-1.53%)
Oct 05, 2021
4.720
4.720
4.560
4.590
119,385
-0.06(-1.28%)
Oct 04, 2021
4.750
4.750
4.620
4.649
80,595
-0.05(-1.07%)
Oct 01, 2021
4.550
4.850
4.550
4.700
64,191
+0.01(+0.22%)
Sep 30, 2021
4.860
4.860
4.670
4.690
103,532
-0.01(-0.21%)
Sep 29, 2021
4.880
4.880
4.620
4.700
92,927
+0.02(+0.43%)
Sep 28, 2021
4.795
4.840
4.680
4.680
78,992
-0.07(-1.42%)
Sep 27, 2021
4.775
4.890
4.710
4.747
120,348
-0.06(-1.30%)
Sep 24, 2021
4.970
4.970
4.660
4.810
56,148
-0.08(-1.74%)
Sep 23, 2021
5.050
5.050
4.850
4.895
48,149
-0.07(-1.31%)
Sep 22, 2021
4.820
5.130
4.820
4.960
95,998
+0.05(+1.12%)
Sep 21, 2021
4.900
5.050
4.860
4.905
135,421
-0.01(-0.30%)
Sep 20, 2021
5.110
5.140
4.920
4.920
69,278
-0.16(-3.15%)
Sep 17, 2021
5.070
5.250
5.030
5.080
71,118
+0.07(+1.40%)
Sep 16, 2021
5.190
5.190
4.960
5.010
138,914
-0.07(-1.38%)
Sep 15, 2021
5.085
5.270
5.060
5.080
544,259
-0.07(-1.36%)
Sep 14, 2021
5.095
5.330
5.000
5.150
101,214
-0.10(-1.90%)
Sep 13, 2021
5.210
5.380
5.210
5.250
90,365
+0.00(+0.00%)
Sep 10, 2021
5.270
5.390
5.210
5.250
62,522
-0.02(-0.38%)
Sep 09, 2021
5.390
5.390
5.250
5.270
58,141
-0.12(-2.14%)
Sep 08, 2021
5.415
5.560
5.350
5.385
43,955
-0.04(-0.83%)
Sep 07, 2021
5.220
5.560
5.220
5.430
53,908
-0.06(-1.09%)
Sep 03, 2021
5.610
5.610
5.280
5.490
47,878
-0.09(-1.61%)
Sep 02, 2021
5.585
5.750
5.470
5.580
65,766
-0.01(-0.27%)
Sep 01, 2021
5.530
5.700
5.360
5.595
68,249
+0.08(+1.36%)
Aug 31, 2021
5.445
5.660
5.440
5.520
70,607
+0.07(+1.24%)
Aug 30, 2021
5.360
5.430
5.360
5.452
74,171
+0.09(+1.73%)
Aug 27, 2021
5.355
5.445
5.300
5.360
83,674
-0.04(-0.74%)
Aug 26, 2021
5.450
5.550
5.350
5.400
104,120
-0.60(-10.00%)
Aug 25, 2021
6.170
6.170
5.900
6.000
55,181
+0.13(+2.21%)
Aug 24, 2021
5.805
5.870
5.720
5.870
48,373
+0.26(+4.63%)
Aug 23, 2021
5.675
5.680
5.570
5.610
53,847
-0.03(-0.53%)
Aug 20, 2021
5.790
5.790
5.450
5.640
45,542
-0.02(-0.27%)
Aug 19, 2021
5.665
5.790
5.630
5.655
70,913
-0.13(-2.33%)
Aug 18, 2021
5.850
5.950
5.760
5.790
49,160
+0.04(+0.70%)
Aug 17, 2021
5.920
5.920
5.700
5.750
70,256
-0.12(-2.13%)
Aug 16, 2021
6.050
6.050
5.860
5.875
100,671
-0.07(-1.18%)
Aug 13, 2021
6.020
6.020
5.900
5.945
48,995
-0.04(-0.67%)
Aug 12, 2021
6.120
6.120
5.950
5.985
159,452
-0.10(-1.64%)
Aug 11, 2021
6.165
6.210
6.060
6.085
138,136
-0.04(-0.65%)
Aug 10, 2021
6.270
6.270
6.100
6.125
86,626
-0.03(-0.41%)
Aug 09, 2021
6.260
6.260
6.110
6.150
103,792
-0.05(-0.81%)
Aug 06, 2021
6.340
6.340
6.150
6.200
101,975
-0.10(-1.59%)
Aug 05, 2021
6.380
6.380
6.250
6.300
109,503
-0.13(-2.02%)
Aug 04, 2021
6.550
6.550
6.370
6.430
201,239
+0.42(+6.99%)
Aug 03, 2021
6.140
6.140
5.971
6.010
120,169
-0.04(-0.66%)
Aug 02, 2021
6.190
6.190
5.970
6.050
63,526
+0.05(+0.83%)
Jul 30, 2021
6.090
6.090
5.960
6.000
89,662
-0.05(-0.91%)
Jul 29, 2021
6.240
6.240
6.025
6.055
173,517
-0.11(-1.70%)
Jul 28, 2021
6.160
6.190
6.000
6.160
253,951
+0.37(+6.39%)
Jul 27, 2021
5.990
5.990
5.680
5.790
52,742
-0.23(-3.82%)
Jul 26, 2021
6.125
6.128
6.010
6.020
20,550
-0.07(-1.15%)
Jul 23, 2021
6.270
6.270
6.070
6.090
72,687
-0.24(-3.79%)
Jul 22, 2021
6.295
6.520
6.280
6.330
11,504
-0.07(-1.02%)
Jul 21, 2021
6.260
6.510
6.260
6.395
26,533
+0.15(+2.40%)
Jul 20, 2021
6.440
6.440
6.180
6.245
21,851
-0.06(-1.03%)
Jul 19, 2021
6.550
6.550
6.150
6.310
24,984
-0.29(-4.39%)
Jul 16, 2021
6.480
6.665
6.480
6.600
13,979
-0.10(-1.49%)
Jul 15, 2021
6.760
6.910
6.680
6.700
11,269
-0.03(-0.45%)
Jul 14, 2021
6.785
6.960
6.610
6.730
36,878
-0.15(-2.18%)
Jul 13, 2021
7.050
7.050
6.811
6.880
7,741
+0.08(+1.18%)
Jul 12, 2021
7.050
7.050
6.690
6.800
7,138
-0.06(-0.87%)
Jul 09, 2021
6.730
6.980
6.730
6.860
34,754
+0.17(+2.54%)
Jul 08, 2021
6.750
6.920
6.570
6.690
23,459
-0.41(-5.77%)
Jul 07, 2021
7.055
7.340
7.050
7.100
208,188
+0.06(+0.85%)
Jul 06, 2021
7.175
7.350
7.040
7.040
13,587
-0.25(-3.36%)
Jul 02, 2021
7.510
7.510
7.150
7.285
5,614
-0.09(-1.29%)
Jul 01, 2021
7.510
7.510
7.330
7.380
38,792
-0.02(-0.27%)
Jun 30, 2021
7.650
7.650
7.365
7.400
24,033
-0.08(-1.07%)
Jun 29, 2021
7.435
7.610
7.420
7.480
22,164
+0.13(+1.77%)
Jun 28, 2021
7.575
7.600
7.340
7.350
14,821
-0.04(-0.54%)
Jun 25, 2021
7.510
7.650
7.335
7.390
25,664
+0.02(+0.27%)
Jun 24, 2021
7.440
7.630
7.250
7.370
23,397
-0.12(-1.60%)
Jun 23, 2021
7.420
7.530
7.420
7.490
14,735
+0.08(+1.08%)
Jun 22, 2021
7.615
7.630
7.340
7.410
43,679
-0.04(-0.47%)
Jun 21, 2021
7.325
7.630
7.290
7.445
15,331
+0.44(+6.21%)
Jun 18, 2021
7.115
7.280
7.010
7.010
32,608
-0.30(-4.10%)
Jun 17, 2021
7.120
7.310
7.120
7.310
26,242
+0.47(+6.87%)
Jun 16, 2021
7.090
7.090
6.770
6.840
16,517
-0.18(-2.52%)
Jun 15, 2021
7.110
7.205
6.940
7.017
21,331
+0.04(+0.53%)
Jun 14, 2021
7.125
7.250
6.905
6.980
18,136
-0.02(-0.29%)
Jun 11, 2021
7.160
7.160
6.910
7.000
10,463
+0.10(+1.45%)
Jun 10, 2021
6.945
7.055
6.780
6.900
47,887
-0.05(-0.68%)
Jun 09, 2021
7.015
7.180
6.890
6.947
21,355
-0.03(-0.40%)
Jun 08, 2021
7.200
7.200
6.950
6.975
44,343
-0.09(-1.27%)
Jun 07, 2021
6.950
7.280
6.900
7.065
46,796
+0.40(+5.92%)
Jun 04, 2021
6.675
6.840
6.610
6.670
61,093
+0.15(+2.30%)
Jun 03, 2021
6.450
6.680
6.450
6.520
79,425
+0.30(+4.82%)
Jun 02, 2021
6.250
6.273
6.175
6.220
55,501
+0.21(+3.58%)
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.