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
Sigmatron Intl Inc
(NQ:
SGMA
)
5.110
-0.010 (-0.20%)
Streaming Delayed Price
Updated: 4:00 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 31, 2022
6.600
7.000
6.530
7.000
21,575
+0.37(+5.58%)
May 27, 2022
6.690
6.760
6.340
6.630
28,044
+0.07(+1.07%)
May 26, 2022
6.630
7.000
6.500
6.560
56,281
-0.18(-2.67%)
May 25, 2022
6.080
6.800
5.965
6.740
46,238
+0.76(+12.71%)
May 24, 2022
6.020
6.250
5.841
5.980
48,434
-0.17(-2.76%)
May 23, 2022
5.690
6.260
5.550
6.150
56,192
+0.61(+11.01%)
May 20, 2022
5.790
6.000
5.510
5.540
24,946
-0.22(-3.90%)
May 19, 2022
5.600
5.920
5.530
5.765
18,457
+0.18(+3.32%)
May 18, 2022
5.810
6.090
5.550
5.580
26,996
-0.26(-4.45%)
May 17, 2022
5.840
5.950
5.680
5.840
46,889
+0.19(+3.36%)
May 16, 2022
5.940
5.950
5.600
5.650
49,475
-0.04(-0.70%)
May 13, 2022
5.530
5.890
5.530
5.690
41,118
+0.15(+2.71%)
May 12, 2022
5.450
5.770
5.420
5.540
43,999
+0.04(+0.73%)
May 11, 2022
6.110
6.162
5.500
5.500
107,240
-0.67(-10.86%)
May 10, 2022
6.340
6.370
6.050
6.170
64,411
+0.00(+0.00%)
May 09, 2022
6.620
6.720
6.040
6.170
72,013
-0.54(-8.05%)
May 06, 2022
6.940
7.270
6.500
6.710
74,635
-0.19(-2.75%)
May 05, 2022
7.210
7.355
6.510
6.900
45,036
-0.40(-5.48%)
May 04, 2022
6.700
7.360
6.547
7.300
74,019
+0.64(+9.61%)
May 03, 2022
6.780
6.960
6.660
6.660
32,469
-0.07(-1.04%)
May 02, 2022
6.580
7.048
6.410
6.730
59,746
+0.07(+1.05%)
Apr 29, 2022
6.440
6.920
6.340
6.660
55,743
+0.21(+3.26%)
Apr 28, 2022
6.520
6.520
6.160
6.450
20,159
+0.04(+0.62%)
Apr 27, 2022
6.200
6.420
6.090
6.410
48,057
+0.21(+3.39%)
Apr 26, 2022
6.190
6.305
6.050
6.200
22,989
-0.24(-3.73%)
Apr 25, 2022
6.310
6.530
6.114
6.440
44,910
+0.17(+2.71%)
Apr 22, 2022
6.430
6.484
6.250
6.270
21,516
-0.18(-2.79%)
Apr 21, 2022
6.650
6.650
6.360
6.450
26,917
-0.05(-0.77%)
Apr 20, 2022
6.350
6.840
6.240
6.500
74,810
+0.17(+2.69%)
Apr 19, 2022
6.170
6.410
6.170
6.330
28,996
+0.08(+1.28%)
Apr 18, 2022
6.190
6.450
6.070
6.250
43,827
+0.16(+2.63%)
Apr 14, 2022
6.450
6.489
6.050
6.090
63,659
-0.32(-4.99%)
Apr 13, 2022
6.160
6.540
6.160
6.410
49,354
+0.26(+4.23%)
Apr 12, 2022
6.470
6.610
6.030
6.150
114,670
-0.29(-4.50%)
Apr 11, 2022
6.570
6.690
6.390
6.440
127,737
-0.21(-3.16%)
Apr 08, 2022
6.760
7.000
6.600
6.650
82,785
-0.11(-1.63%)
Apr 07, 2022
6.770
7.000
6.620
6.760
36,187
-0.05(-0.73%)
Apr 06, 2022
6.600
7.060
6.560
6.810
65,023
+0.15(+2.25%)
Apr 05, 2022
7.020
7.229
6.600
6.660
68,432
-0.44(-6.20%)
Apr 04, 2022
6.660
7.322
6.660
7.100
99,739
+0.53(+8.07%)
Apr 01, 2022
6.880
6.910
6.560
6.570
102,883
-0.26(-3.81%)
Mar 31, 2022
6.980
7.150
6.750
6.830
59,712
-0.17(-2.43%)
Mar 30, 2022
7.120
7.400
6.900
7.000
108,862
-0.14(-1.96%)
Mar 29, 2022
7.150
7.329
7.000
7.140
106,334
-0.06(-0.83%)
Mar 28, 2022
7.500
7.640
7.000
7.200
193,548
-0.21(-2.83%)
Mar 25, 2022
8.230
8.230
7.350
7.410
321,376
-0.81(-9.85%)
Mar 24, 2022
8.610
8.830
8.190
8.220
159,277
-0.24(-2.84%)
Mar 23, 2022
9.390
9.830
8.165
8.460
427,563
-0.62(-6.83%)
Mar 22, 2022
9.340
9.580
8.970
9.080
165,900
-0.10(-1.09%)
Mar 21, 2022
9.440
9.620
9.090
9.180
108,212
+0.19(+2.11%)
Mar 18, 2022
9.050
9.741
8.350
8.990
262,792
-0.36(-3.85%)
Mar 17, 2022
10.00
10.28
9.020
9.350
216,534
-0.58(-5.84%)
Mar 16, 2022
9.360
10.15
9.240
9.930
312,979
+1.15(+13.10%)
Mar 15, 2022
8.700
8.932
8.500
8.780
75,815
+0.11(+1.27%)
Mar 14, 2022
9.400
9.460
8.660
8.670
79,187
-0.52(-5.66%)
Mar 11, 2022
8.900
9.640
8.750
9.190
157,344
+0.36(+4.08%)
Mar 10, 2022
8.440
8.850
8.319
8.830
86,586
+0.26(+3.03%)
Mar 09, 2022
7.710
8.770
7.710
8.570
114,097
+0.94(+12.32%)
Mar 08, 2022
7.810
8.129
7.620
7.630
70,432
-0.07(-0.91%)
Mar 07, 2022
8.150
8.160
7.650
7.700
104,550
-0.46(-5.64%)
Mar 04, 2022
8.250
8.390
8.030
8.160
50,539
-0.29(-3.43%)
Mar 03, 2022
8.720
8.880
8.134
8.450
81,821
-0.15(-1.74%)
Mar 02, 2022
8.190
8.710
7.960
8.600
61,768
+0.52(+6.44%)
Mar 01, 2022
8.140
8.420
7.950
8.080
38,753
-0.06(-0.74%)
Feb 28, 2022
8.085
8.261
7.930
8.140
26,960
+0.06(+0.74%)
Feb 25, 2022
8.130
8.130
7.845
8.080
46,851
+0.12(+1.51%)
Feb 24, 2022
7.630
8.070
7.190
7.960
80,574
+0.13(+1.66%)
Feb 23, 2022
8.140
8.325
7.820
7.830
48,312
-0.15(-1.88%)
Feb 22, 2022
8.360
8.582
7.940
7.980
67,598
-0.51(-6.01%)
Feb 18, 2022
8.490
0
-0.09(-1.05%)
Feb 17, 2022
9.030
9.030
8.380
8.580
38,906
-0.50(-5.51%)
Feb 16, 2022
8.900
9.150
8.760
9.080
28,689
+0.08(+0.89%)
Feb 15, 2022
8.870
9.250
8.570
9.000
78,198
+0.39(+4.53%)
Feb 14, 2022
8.630
9.000
8.370
8.610
43,899
-0.10(-1.15%)
Feb 11, 2022
8.970
9.340
8.570
8.710
54,429
-0.34(-3.76%)
Feb 10, 2022
8.760
9.390
8.760
9.050
83,884
+0.10(+1.12%)
Feb 09, 2022
8.750
8.950
8.602
8.950
59,017
+0.33(+3.83%)
Feb 08, 2022
8.250
8.620
8.120
8.620
38,527
+0.37(+4.48%)
Feb 07, 2022
8.290
8.381
8.140
8.250
26,584
-0.03(-0.36%)
Feb 04, 2022
8.090
8.400
7.910
8.280
51,197
+0.31(+3.89%)
Feb 03, 2022
8.090
7.907
7.970
54,810
-0.31(-3.74%)
Feb 02, 2022
8.040
8.300
7.800
8.280
82,965
+0.31(+3.89%)
Feb 01, 2022
8.180
8.350
7.930
7.970
62,182
-0.20(-2.45%)
Jan 31, 2022
7.660
8.170
129,745
+0.58(+7.64%)
Jan 28, 2022
7.250
7.700
7.150
7.590
151,471
+0.26(+3.55%)
Jan 27, 2022
7.820
7.990
7.250
7.330
111,662
-0.43(-5.54%)
Jan 26, 2022
8.010
8.240
7.610
7.760
177,365
+0.02(+0.26%)
Jan 25, 2022
7.650
7.950
7.530
7.740
94,142
-0.07(-0.90%)
Jan 24, 2022
7.390
7.940
7.030
7.810
153,674
+0.26(+3.44%)
Jan 21, 2022
7.900
8.150
7.460
7.550
109,124
-0.35(-4.43%)
Jan 20, 2022
7.940
8.370
7.800
7.900
153,804
+0.01(+0.13%)
Jan 19, 2022
8.250
8.410
7.850
7.890
131,879
-0.28(-3.43%)
Jan 18, 2022
8.470
8.600
8.130
8.170
181,441
-0.47(-5.44%)
Jan 14, 2022
8.640
0
-0.16(-1.82%)
Jan 13, 2022
9.040
9.180
8.690
8.800
84,946
-0.08(-0.90%)
Jan 12, 2022
9.135
9.135
8.770
8.880
134,480
+0.06(+0.68%)
Jan 11, 2022
8.590
9.190
8.550
8.820
426,919
+0.16(+1.85%)
Jan 10, 2022
8.700
8.850
8.280
8.660
135,699
-0.11(-1.25%)
Jan 07, 2022
8.820
9.120
8.770
8.770
155,400
+0.06(+0.69%)
Jan 06, 2022
9.370
9.530
8.510
8.710
440,851
-0.79(-8.32%)
Jan 05, 2022
9.490
10.33
9.400
9.500
614,648
-0.15(-1.55%)
Jan 04, 2022
9.860
10.01
9.502
9.650
244,335
-0.06(-0.62%)
Jan 03, 2022
10.33
10.79
9.660
9.710
491,519
-0.62(-6.00%)
Dec 31, 2021
10.44
10.73
10.05
10.33
223,160
-0.18(-1.71%)
Dec 30, 2021
10.45
10.80
10.30
10.51
443,627
-0.02(-0.19%)
Dec 29, 2021
10.60
11.20
10.47
10.53
483,199
-0.02(-0.19%)
Dec 28, 2021
11.61
12.89
10.36
10.55
1,517,604
-1.25(-10.59%)
Dec 27, 2021
11.47
14.40
11.18
11.80
4,183,957
+0.43(+3.78%)
Dec 23, 2021
11.88
11.97
11.29
11.37
379,329
-0.47(-3.97%)
Dec 22, 2021
11.45
12.24
10.80
11.84
720,477
+0.19(+1.63%)
Dec 21, 2021
11.06
11.90
10.92
11.65
624,656
+0.91(+8.47%)
Dec 20, 2021
11.39
11.39
10.18
10.74
949,976
-0.58(-5.12%)
Dec 17, 2021
12.32
12.69
11.32
11.32
1,080,004
-1.37(-10.80%)
Dec 16, 2021
12.62
13.48
12.22
12.69
1,143,732
+0.02(+0.16%)
Dec 15, 2021
13.25
13.64
11.40
12.67
2,665,785
-0.93(-6.84%)
Dec 14, 2021
13.52
15.21
12.87
13.60
5,326,130
-0.40(-2.86%)
Dec 13, 2021
15.12
17.30
13.05
14.00
23,303,734
-3.47(-19.86%)
Dec 10, 2021
8.160
17.47
7.850
17.47
56,389,716
+9.38(+115.95%)
Dec 09, 2021
8.080
8.470
7.990
8.090
51,131
+0.02(+0.25%)
Dec 08, 2021
7.930
8.150
7.750
8.070
121,162
+0.14(+1.77%)
Dec 07, 2021
7.690
8.140
7.690
7.930
166,819
+0.41(+5.45%)
Dec 06, 2021
7.310
7.940
7.020
7.520
31,624
+0.21(+2.87%)
Dec 03, 2021
7.620
7.820
7.180
7.310
53,666
-0.22(-2.92%)
Dec 02, 2021
8.030
8.090
7.360
7.530
76,317
-0.62(-7.61%)
Dec 01, 2021
8.020
8.390
7.920
8.150
42,985
+0.15(+1.88%)
Nov 30, 2021
8.150
8.270
8.010
8.000
66,568
-0.27(-3.26%)
Nov 29, 2021
8.450
8.700
7.920
8.270
51,026
-0.10(-1.19%)
Nov 26, 2021
8.380
8.460
8.000
8.370
35,730
-0.18(-2.11%)
Nov 24, 2021
8.360
8.990
8.360
8.550
48,241
+0.06(+0.71%)
Nov 23, 2021
8.810
9.110
8.240
8.490
62,699
-0.21(-2.41%)
Nov 22, 2021
8.880
8.880
8.560
8.700
50,338
-0.06(-0.68%)
Nov 19, 2021
9.350
9.400
8.460
8.760
108,634
-0.67(-7.10%)
Nov 18, 2021
10.02
9.430
9.330
9.430
78,494
-0.57(-5.70%)
Nov 17, 2021
10.47
10.47
9.880
10.00
33,579
-0.43(-4.12%)
Nov 16, 2021
10.30
10.74
10.05
10.43
73,326
+0.19(+1.86%)
Nov 15, 2021
9.380
10.32
9.380
10.24
105,091
+0.90(+9.64%)
Nov 12, 2021
9.200
9.430
9.031
9.340
29,537
+0.09(+0.97%)
Nov 11, 2021
9.210
9.430
9.130
9.250
21,995
+0.13(+1.43%)
Nov 10, 2021
9.090
8.890
9.120
63,807
+0.03(+0.33%)
Nov 09, 2021
9.340
9.590
9.090
9.090
30,378
-0.23(-2.47%)
Nov 08, 2021
9.420
9.640
9.150
9.320
26,311
-0.05(-0.53%)
Nov 05, 2021
9.590
9.760
9.330
9.370
27,254
-0.18(-1.88%)
Nov 04, 2021
9.620
9.670
9.520
9.550
8,047
-0.05(-0.52%)
Nov 03, 2021
9.050
9.690
8.960
9.600
57,689
+0.58(+6.49%)
Nov 02, 2021
8.890
9.127
8.770
9.015
36,132
+0.18(+1.98%)
Nov 01, 2021
8.800
9.260
8.780
8.840
85,285
+0.04(+0.45%)
Oct 29, 2021
8.680
9.170
8.590
8.800
34,407
+0.12(+1.38%)
Oct 28, 2021
8.630
9.200
8.450
8.680
200,889
+0.03(+0.35%)
Oct 27, 2021
8.520
8.700
8.520
8.650
35,245
+0.18(+2.13%)
Oct 26, 2021
9.510
8.470
8.470
141,888
-1.03(-10.84%)
Oct 25, 2021
9.650
9.950
9.390
9.500
72,194
-0.15(-1.55%)
Oct 22, 2021
10.01
10.21
9.478
9.650
96,093
-0.22(-2.23%)
Oct 21, 2021
9.310
10.21
9.310
9.870
181,553
+0.57(+6.13%)
Oct 20, 2021
9.410
9.618
9.290
9.300
37,908
-0.08(-0.85%)
Oct 19, 2021
9.410
9.667
9.320
9.380
135,721
-0.01(-0.11%)
Oct 18, 2021
8.990
9.770
8.990
9.390
153,080
+0.44(+4.92%)
Oct 15, 2021
9.000
9.250
8.818
8.950
76,732
+0.00(+0.00%)
Oct 14, 2021
8.960
9.220
8.614
8.950
78,358
+0.12(+1.36%)
Oct 13, 2021
8.900
9.250
8.320
8.830
86,544
-0.10(-1.12%)
Oct 12, 2021
9.300
9.410
8.700
8.930
167,620
-0.36(-3.82%)
Oct 11, 2021
9.320
9.490
9.180
9.285
65,954
-0.04(-0.38%)
Oct 08, 2021
9.310
9.440
9.145
9.320
36,492
-0.04(-0.43%)
Oct 07, 2021
9.060
9.430
9.020
9.360
50,568
+0.46(+5.17%)
Oct 06, 2021
8.630
9.290
8.607
8.900
179,792
+0.09(+1.02%)
Oct 05, 2021
8.650
8.934
8.405
8.810
212,101
+0.31(+3.65%)
Oct 04, 2021
8.720
9.115
8.290
8.500
94,912
-0.27(-3.08%)
Oct 01, 2021
8.870
8.968
8.600
8.770
83,006
-0.11(-1.24%)
Sep 30, 2021
9.550
9.620
8.500
8.880
349,306
-0.66(-6.92%)
Sep 29, 2021
10.19
10.30
9.450
9.540
145,485
-0.44(-4.41%)
Sep 28, 2021
9.500
10.50
9.500
9.980
246,592
+0.29(+2.99%)
Sep 27, 2021
10.15
10.39
9.530
9.690
282,410
-0.46(-4.53%)
Sep 24, 2021
10.27
10.46
9.750
10.15
517,311
+0.26(+2.63%)
Sep 23, 2021
9.440
10.15
9.220
9.890
277,273
+0.67(+7.27%)
Sep 22, 2021
9.510
9.730
9.200
9.220
193,561
-0.14(-1.50%)
Sep 21, 2021
9.220
9.880
9.030
9.360
218,523
+0.21(+2.30%)
Sep 20, 2021
9.640
10.56
8.840
9.150
472,304
-0.84(-8.41%)
Sep 17, 2021
11.37
11.95
9.600
9.990
732,021
-1.79(-15.20%)
Sep 16, 2021
9.180
12.47
9.100
11.78
1,656,793
+2.50(+26.94%)
Sep 15, 2021
8.110
9.400
8.000
9.280
676,312
+1.17(+14.43%)
Sep 14, 2021
8.410
8.780
8.010
8.110
260,012
-0.52(-6.03%)
Sep 13, 2021
8.070
8.930
7.860
8.630
919,761
+0.33(+3.98%)
Sep 10, 2021
6.320
9.160
6.165
8.300
7,560,473
+2.04(+32.59%)
Sep 09, 2021
6.419
6.419
6.200
6.260
9,722
-0.02(-0.32%)
Sep 08, 2021
6.230
6.350
6.230
6.280
11,496
-0.03(-0.48%)
Sep 07, 2021
6.360
6.390
6.150
6.310
72,961
+0.00(+0.08%)
Sep 03, 2021
6.320
6.470
6.270
6.305
30,385
+0.02(+0.40%)
Sep 02, 2021
6.320
6.610
6.260
6.280
150,638
-0.02(-0.32%)
Sep 01, 2021
6.080
6.380
6.080
6.300
28,787
+0.21(+3.45%)
Aug 31, 2021
6.140
6.315
6.010
6.090
23,185
-0.06(-0.98%)
Aug 30, 2021
6.290
6.389
6.085
6.150
59,179
-0.16(-2.54%)
Aug 27, 2021
6.230
6.371
6.170
6.310
47,736
+0.15(+2.44%)
Aug 26, 2021
6.080
6.290
6.060
6.160
44,962
+0.11(+1.82%)
Aug 25, 2021
5.910
6.170
5.690
6.050
62,934
+0.17(+2.89%)
Aug 24, 2021
5.865
5.950
5.800
5.880
19,261
+0.06(+1.03%)
Aug 23, 2021
5.740
5.950
5.740
5.820
32,016
+0.08(+1.39%)
Aug 20, 2021
5.560
5.800
5.550
5.740
31,628
+0.15(+2.68%)
Aug 19, 2021
5.610
5.790
5.550
5.590
32,913
-0.07(-1.24%)
Aug 18, 2021
5.580
5.830
5.580
5.660
33,664
+0.02(+0.35%)
Aug 17, 2021
5.690
5.790
5.560
5.640
55,219
-0.05(-0.88%)
Aug 16, 2021
5.940
6.080
5.400
5.690
185,649
-0.35(-5.79%)
Aug 13, 2021
5.870
6.190
5.870
6.040
20,943
+0.20(+3.42%)
Aug 12, 2021
5.940
6.050
5.800
5.840
28,101
-0.06(-1.02%)
Aug 11, 2021
6.050
6.200
5.665
5.900
198,935
-0.09(-1.50%)
Aug 10, 2021
5.990
6.230
5.858
5.990
79,876
+0.00(+0.00%)
Aug 09, 2021
5.940
6.122
5.890
5.990
29,468
+0.00(+0.00%)
Aug 06, 2021
6.010
6.290
5.900
5.990
67,674
-0.07(-1.16%)
Aug 05, 2021
5.950
6.389
5.902
6.060
67,671
+0.08(+1.34%)
Aug 04, 2021
6.090
6.320
5.920
5.980
121,320
-0.17(-2.76%)
Aug 03, 2021
6.290
6.430
6.110
6.150
51,938
-0.09(-1.44%)
Aug 02, 2021
6.060
6.480
6.060
6.240
116,006
+0.18(+2.97%)
Jul 30, 2021
6.300
6.530
6.050
6.060
50,707
-0.16(-2.57%)
Jul 29, 2021
6.220
6.450
6.140
6.220
78,372
+0.05(+0.81%)
Jul 28, 2021
6.330
6.450
6.140
6.170
48,692
-0.15(-2.37%)
Jul 27, 2021
6.270
6.503
6.200
6.320
146,713
+0.05(+0.80%)
Jul 26, 2021
6.510
6.580
6.200
6.270
166,832
-0.40(-6.00%)
Jul 23, 2021
7.020
7.950
5.870
6.670
2,223,277
-0.40(-5.66%)
Jul 22, 2021
5.250
7.200
4.930
7.070
3,248,008
+1.63(+29.96%)
Jul 21, 2021
5.060
7.250
5.030
5.440
6,393,070
+0.39(+7.72%)
Jul 20, 2021
4.910
5.250
4.910
5.050
42,111
+0.20(+4.12%)
Jul 19, 2021
4.830
5.040
4.740
4.850
24,073
+0.02(+0.41%)
Jul 16, 2021
5.010
5.180
4.820
4.830
29,512
-0.16(-3.21%)
Jul 15, 2021
5.210
5.390
4.900
4.990
65,857
-0.21(-4.04%)
Jul 14, 2021
5.280
5.553
4.930
5.200
332,669
-0.14(-2.62%)
Jul 13, 2021
5.270
6.490
5.210
5.340
1,594,112
+0.14(+2.69%)
Jul 12, 2021
5.080
5.300
4.844
5.200
142,827
+0.25(+4.95%)
Jul 09, 2021
4.790
4.955
4.770
4.955
15,098
+0.20(+4.31%)
Jul 08, 2021
4.750
4.852
4.740
4.750
9,508
-0.13(-2.66%)
Jul 07, 2021
5.010
5.010
4.790
4.880
3,975
-0.08(-1.61%)
Jul 06, 2021
5.000
5.240
4.930
4.960
3,128
-0.04(-0.80%)
Jul 02, 2021
5.006
5.025
5.000
5.000
8,224
+0.00(+0.00%)
Jul 01, 2021
5.060
5.060
4.950
5.000
1,363
-0.06(-1.19%)
Jun 30, 2021
4.930
5.060
4.900
5.060
25,573
+0.09(+1.81%)
Jun 29, 2021
4.920
4.990
4.920
4.970
8,290
+0.04(+0.81%)
Jun 28, 2021
5.185
5.226
4.790
4.930
43,436
-0.30(-5.65%)
Jun 25, 2021
5.118
5.300
5.060
5.225
68,467
+0.15(+2.86%)
Jun 24, 2021
4.922
5.110
4.922
5.080
26,184
+0.08(+1.60%)
Jun 23, 2021
4.960
5.400
4.960
5.000
47,210
-0.02(-0.40%)
Jun 22, 2021
4.960
5.090
4.960
5.020
13,780
+0.06(+1.21%)
Jun 21, 2021
4.990
5.090
4.900
4.960
9,332
-0.10(-1.98%)
Jun 18, 2021
5.000
5.190
4.850
5.060
24,745
-0.04(-0.78%)
Jun 17, 2021
4.680
5.320
4.640
5.100
88,271
+0.40(+8.51%)
Jun 16, 2021
4.680
4.750
4.680
4.700
3,053
-0.03(-0.63%)
Jun 15, 2021
4.780
4.780
4.640
4.730
12,690
+0.00(+0.00%)
Jun 14, 2021
4.850
4.850
4.700
4.730
15,197
-0.05(-1.05%)
Jun 11, 2021
4.775
4.840
4.775
4.780
2,427
+0.04(+0.84%)
Jun 10, 2021
4.970
4.971
4.725
4.740
38,560
-0.06(-1.35%)
Jun 09, 2021
5.014
5.014
4.770
4.805
47,754
-0.12(-2.54%)
Jun 08, 2021
4.860
5.010
4.860
4.930
9,513
+0.06(+1.23%)
Jun 07, 2021
4.990
5.250
4.867
4.870
23,623
-0.29(-5.61%)
Jun 04, 2021
4.950
5.210
4.924
5.160
31,003
+0.21(+4.24%)
Jun 03, 2021
5.100
5.410
4.940
4.950
22,879
-0.16(-3.13%)
Jun 02, 2021
5.158
5.490
5.043
5.110
102,929
-0.08(-1.52%)
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.