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
Dyadic International
(NQ:
DYAI
)
1.760
-0.210 (-10.66%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 18, 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
3.840
3.965
3.740
3.770
144,497
-0.06(-1.57%)
May 27, 2021
4.020
4.050
3.710
3.830
291,457
-0.25(-6.13%)
May 26, 2021
4.270
4.410
3.750
4.080
1,682,576
+0.21(+5.43%)
May 25, 2021
3.740
3.970
3.700
3.870
131,785
+0.13(+3.48%)
May 24, 2021
3.610
3.910
3.610
3.740
82,915
+0.07(+1.91%)
May 21, 2021
3.640
3.710
3.580
3.670
129,000
+0.09(+2.51%)
May 20, 2021
3.510
3.650
3.490
3.580
157,998
+0.13(+3.77%)
May 19, 2021
3.520
3.580
3.450
3.450
101,305
-0.13(-3.63%)
May 18, 2021
3.500
3.700
3.500
3.580
139,379
+0.08(+2.29%)
May 17, 2021
3.650
3.717
3.340
3.500
265,927
-0.23(-6.17%)
May 14, 2021
3.790
3.930
3.510
3.730
150,059
-0.11(-2.86%)
May 13, 2021
3.800
3.890
3.700
3.840
154,678
+0.04(+1.05%)
May 12, 2021
4.030
4.120
3.640
3.800
223,094
-0.31(-7.54%)
May 11, 2021
3.880
4.170
3.820
4.110
194,551
+0.16(+4.05%)
May 10, 2021
4.140
4.190
3.950
3.950
218,709
-0.21(-5.05%)
May 07, 2021
4.140
4.320
4.115
4.160
90,331
+0.01(+0.24%)
May 06, 2021
4.380
4.450
3.963
4.150
193,441
-0.27(-6.11%)
May 05, 2021
4.840
4.840
4.350
4.420
144,239
-0.41(-8.49%)
May 04, 2021
4.950
4.990
4.780
4.830
171,199
-0.16(-3.21%)
May 03, 2021
4.820
5.060
4.570
4.990
307,702
+0.48(+10.64%)
Apr 30, 2021
4.450
4.630
4.400
4.510
204,100
+0.02(+0.45%)
Apr 29, 2021
4.800
4.820
4.460
4.490
133,500
-0.24(-5.07%)
Apr 28, 2021
4.680
4.830
4.610
4.730
106,926
+0.01(+0.21%)
Apr 27, 2021
4.990
4.990
4.670
4.720
123,187
-0.24(-4.84%)
Apr 26, 2021
4.880
5.180
4.880
4.960
239,064
+0.04(+0.81%)
Apr 23, 2021
5.025
5.025
4.790
4.920
77,000
+0.07(+1.44%)
Apr 22, 2021
4.860
5.040
4.750
4.850
154,086
+0.03(+0.62%)
Apr 21, 2021
4.710
4.970
4.700
4.820
163,141
+0.08(+1.69%)
Apr 20, 2021
4.840
4.960
4.680
4.740
227,709
-0.11(-2.27%)
Apr 19, 2021
4.990
5.000
4.810
4.850
105,706
-0.16(-3.19%)
Apr 16, 2021
5.140
5.190
4.860
5.010
98,600
-0.08(-1.57%)
Apr 15, 2021
5.140
5.180
4.990
5.090
143,611
-0.01(-0.20%)
Apr 14, 2021
5.100
5.230
5.000
5.100
103,547
-0.04(-0.78%)
Apr 13, 2021
5.150
5.240
5.030
5.140
138,415
+0.01(+0.19%)
Apr 12, 2021
5.150
5.180
5.030
5.130
111,791
-0.04(-0.77%)
Apr 09, 2021
5.220
5.340
5.100
5.170
77,600
-0.07(-1.34%)
Apr 08, 2021
5.120
5.250
5.030
5.240
129,129
+0.13(+2.54%)
Apr 07, 2021
5.260
5.320
4.970
5.110
227,133
-0.19(-3.58%)
Apr 06, 2021
5.340
5.670
5.300
5.300
287,219
-0.21(-3.81%)
Apr 05, 2021
5.720
5.800
5.440
5.510
344,512
-0.16(-2.82%)
Apr 01, 2021
5.580
5.780
5.520
5.670
155,700
+0.18(+3.28%)
Mar 31, 2021
5.230
5.750
5.230
5.490
280,165
+0.22(+4.17%)
Mar 30, 2021
5.190
5.390
5.160
5.270
180,564
-0.01(-0.19%)
Mar 29, 2021
5.450
5.500
5.220
5.280
447,961
-0.07(-1.31%)
Mar 26, 2021
5.190
5.390
5.140
5.350
209,100
+0.21(+4.09%)
Mar 25, 2021
5.200
5.470
5.070
5.140
368,057
-0.30(-5.51%)
Mar 24, 2021
5.500
5.570
5.130
5.440
436,303
-0.13(-2.33%)
Mar 23, 2021
6.416
6.460
5.350
5.570
1,446,263
-1.30(-18.92%)
Mar 22, 2021
8.140
8.780
6.370
6.870
27,008,742
+1.54(+28.89%)
Mar 19, 2021
4.920
5.400
4.810
5.330
337,400
+0.58(+12.21%)
Mar 18, 2021
5.090
5.200
4.720
4.750
282,046
-0.03(-0.63%)
Mar 17, 2021
4.660
4.820
4.560
4.780
126,148
+0.03(+0.63%)
Mar 16, 2021
4.960
4.970
4.720
4.750
209,542
-0.23(-4.62%)
Mar 15, 2021
4.910
5.000
4.710
4.980
91,273
+0.03(+0.61%)
Mar 12, 2021
5.110
5.110
4.760
4.950
99,100
-0.20(-3.88%)
Mar 11, 2021
4.810
5.190
4.720
5.150
115,468
+0.39(+8.19%)
Mar 10, 2021
5.050
5.080
4.710
4.760
211,216
-0.23(-4.61%)
Mar 09, 2021
5.220
5.410
4.930
4.990
297,001
-0.14(-2.73%)
Mar 08, 2021
4.980
5.160
4.920
5.130
158,969
+0.18(+3.64%)
Mar 05, 2021
4.950
5.180
4.700
4.950
146,200
+0.01(+0.20%)
Mar 04, 2021
5.130
5.220
4.730
4.940
231,550
-0.20(-3.89%)
Mar 03, 2021
5.380
5.500
5.080
5.140
152,114
-0.27(-4.99%)
Mar 02, 2021
5.390
5.460
5.160
5.410
166,016
+0.01(+0.19%)
Mar 01, 2021
5.410
5.540
5.370
5.400
143,977
+0.09(+1.69%)
Feb 26, 2021
5.490
5.539
5.290
5.310
166,400
-0.18(-3.28%)
Feb 25, 2021
5.700
5.800
5.440
5.490
185,814
-0.22(-3.85%)
Feb 24, 2021
5.840
5.866
5.610
5.710
191,621
-0.06(-1.04%)
Feb 23, 2021
5.860
5.920
5.690
5.770
93,584
-0.24(-3.99%)
Feb 22, 2021
5.970
6.150
5.820
6.010
102,292
-0.01(-0.17%)
Feb 19, 2021
5.950
6.078
5.850
6.020
73,700
+0.03(+0.50%)
Feb 18, 2021
6.130
6.130
5.830
5.990
119,475
-0.22(-3.54%)
Feb 17, 2021
6.280
6.440
6.080
6.210
152,937
-0.24(-3.72%)
Feb 16, 2021
6.800
6.910
6.440
6.450
160,202
-0.34(-5.01%)
Feb 12, 2021
6.240
6.961
6.170
6.790
270,000
+0.55(+8.81%)
Feb 11, 2021
6.060
6.330
6.056
6.240
124,534
+0.11(+1.79%)
Feb 10, 2021
6.200
6.300
6.020
6.130
75,277
-0.02(-0.33%)
Feb 09, 2021
6.080
6.330
6.030
6.150
103,129
+0.02(+0.33%)
Feb 08, 2021
6.060
6.170
5.860
6.130
84,756
+0.08(+1.32%)
Feb 05, 2021
6.170
6.170
5.900
6.050
56,800
-0.12(-1.94%)
Feb 04, 2021
5.850
6.220
5.850
6.170
74,667
+0.37(+6.38%)
Feb 03, 2021
6.200
6.200
5.750
5.800
109,736
-0.39(-6.30%)
Feb 02, 2021
5.590
6.250
5.560
6.190
130,419
+0.63(+11.33%)
Feb 01, 2021
5.560
5.690
5.440
5.560
57,847
-0.01(-0.18%)
Jan 29, 2021
5.760
5.805
5.525
5.570
96,300
-0.14(-2.45%)
Jan 28, 2021
5.490
5.880
5.370
5.710
136,867
+0.22(+4.01%)
Jan 27, 2021
5.500
5.640
5.250
5.490
140,719
-0.16(-2.83%)
Jan 26, 2021
5.710
5.730
5.550
5.650
95,604
-0.05(-0.88%)
Jan 25, 2021
5.900
5.900
5.590
5.700
79,659
-0.16(-2.73%)
Jan 22, 2021
5.600
5.960
5.595
5.860
115,300
+0.21(+3.72%)
Jan 21, 2021
5.610
5.680
5.411
5.650
64,494
+0.05(+0.89%)
Jan 20, 2021
5.530
5.650
5.510
5.600
90,022
+0.04(+0.72%)
Jan 19, 2021
5.390
5.600
5.320
5.560
87,152
+0.25(+4.71%)
Jan 15, 2021
5.690
5.700
5.220
5.310
153,900
-0.27(-4.84%)
Jan 14, 2021
5.250
5.600
5.240
5.580
72,995
+0.32(+6.08%)
Jan 13, 2021
5.330
5.400
5.230
5.260
89,083
-0.07(-1.31%)
Jan 12, 2021
5.350
5.480
5.190
5.330
72,307
-0.04(-0.74%)
Jan 11, 2021
5.430
5.500
5.310
5.370
113,048
-0.13(-2.36%)
Jan 08, 2021
5.520
5.610
5.430
5.500
90,000
+0.07(+1.29%)
Jan 07, 2021
5.270
5.460
5.270
5.430
92,301
+0.13(+2.45%)
Jan 06, 2021
5.450
5.540
5.240
5.300
136,734
-0.12(-2.21%)
Jan 05, 2021
5.160
5.580
5.060
5.420
176,219
+0.26(+5.04%)
Jan 04, 2021
5.380
5.490
5.160
5.160
125,330
-0.22(-4.09%)
Dec 31, 2020
5.380
5.380
5.380
146,752
+0.00(+0.00%)
Dec 30, 2020
5.350
5.500
5.330
5.380
146,752
+0.03(+0.56%)
Dec 29, 2020
5.340
5.400
5.190
5.350
222,372
-0.05(-0.93%)
Dec 28, 2020
5.700
5.790
5.180
5.400
393,374
-0.17(-3.05%)
Dec 24, 2020
5.720
5.750
5.530
5.570
105,100
-0.15(-2.62%)
Dec 23, 2020
5.660
5.795
5.450
5.720
206,443
+0.02(+0.35%)
Dec 22, 2020
5.980
6.080
5.680
5.700
171,952
-0.31(-5.16%)
Dec 21, 2020
6.040
6.175
5.890
6.010
213,218
-0.13(-2.12%)
Dec 18, 2020
6.190
6.200
6.030
6.140
196,100
-0.02(-0.32%)
Dec 17, 2020
6.130
6.200
6.010
6.160
97,659
+0.06(+0.98%)
Dec 16, 2020
6.020
6.200
5.900
6.100
157,728
+0.03(+0.49%)
Dec 15, 2020
6.130
6.130
5.880
6.070
162,356
+0.01(+0.17%)
Dec 14, 2020
6.270
6.300
5.860
6.060
300,607
-0.20(-3.19%)
Dec 11, 2020
6.340
6.410
6.110
6.260
217,900
-0.14(-2.19%)
Dec 10, 2020
6.140
6.530
6.100
6.400
438,134
+0.41(+6.84%)
Dec 09, 2020
6.220
8.500
5.860
5.990
5,462,581
-0.24(-3.85%)
Dec 08, 2020
6.170
6.340
6.070
6.230
164,418
+0.06(+0.97%)
Dec 07, 2020
5.960
6.225
5.880
6.170
51,676
+0.17(+2.83%)
Dec 04, 2020
5.970
6.040
5.890
6.000
54,100
+0.08(+1.35%)
Dec 03, 2020
5.870
6.040
5.750
5.920
51,999
-0.10(-1.66%)
Dec 02, 2020
6.150
6.180
6.001
6.020
69,582
-0.17(-2.75%)
Dec 01, 2020
5.910
6.260
5.910
6.190
121,703
+0.33(+5.63%)
Nov 30, 2020
5.840
5.960
5.780
5.860
140,912
+0.08(+1.38%)
Nov 27, 2020
5.720
5.860
5.650
5.780
84,900
+0.09(+1.58%)
Nov 25, 2020
5.710
5.800
5.520
5.690
154,100
-0.08(-1.39%)
Nov 24, 2020
5.890
5.980
5.650
5.770
375,225
-0.21(-3.51%)
Nov 23, 2020
6.410
6.540
5.920
5.980
173,674
-0.49(-7.57%)
Nov 20, 2020
6.510
6.525
6.345
6.470
90,800
-0.12(-1.82%)
Nov 19, 2020
6.650
6.665
6.450
6.590
70,228
-0.06(-0.90%)
Nov 18, 2020
6.550
6.790
6.490
6.650
72,457
+0.11(+1.68%)
Nov 17, 2020
6.740
6.770
6.500
6.540
78,700
-0.21(-3.11%)
Nov 16, 2020
6.520
6.850
6.520
6.750
101,111
+0.33(+5.14%)
Nov 13, 2020
6.600
6.671
6.360
6.420
144,100
-0.27(-4.04%)
Nov 12, 2020
6.610
6.940
6.600
6.690
58,836
+0.01(+0.15%)
Nov 11, 2020
6.885
6.885
6.610
6.680
84,014
-0.23(-3.33%)
Nov 10, 2020
6.890
7.160
6.800
6.910
65,041
+0.06(+0.88%)
Nov 09, 2020
7.270
7.340
6.690
6.850
104,145
-0.11(-1.58%)
Nov 06, 2020
6.880
7.150
6.820
6.960
91,500
+0.01(+0.14%)
Nov 05, 2020
6.880
7.150
6.810
6.950
47,676
-0.01(-0.14%)
Nov 04, 2020
6.980
7.450
6.840
6.960
64,176
-0.06(-0.85%)
Nov 03, 2020
7.120
7.260
6.920
7.020
64,168
-0.02(-0.28%)
Nov 02, 2020
7.190
7.200
6.930
7.040
75,259
-0.10(-1.40%)
Oct 30, 2020
7.420
7.420
7.100
7.140
66,900
-0.34(-4.55%)
Oct 29, 2020
7.390
7.530
7.250
7.480
38,948
+0.03(+0.40%)
Oct 28, 2020
7.500
7.500
7.250
7.450
86,997
-0.21(-2.74%)
Oct 27, 2020
7.820
7.820
7.560
7.660
79,794
-0.07(-0.91%)
Oct 26, 2020
7.830
8.040
7.710
7.730
153,575
-0.04(-0.51%)
Oct 23, 2020
7.400
7.890
7.400
7.770
98,300
+0.33(+4.44%)
Oct 22, 2020
7.300
7.790
7.300
7.440
74,325
+0.09(+1.22%)
Oct 21, 2020
7.020
7.710
6.960
7.350
243,769
+0.36(+5.15%)
Oct 20, 2020
7.270
7.430
6.940
6.990
262,857
-0.25(-3.45%)
Oct 19, 2020
6.890
7.400
6.860
7.240
83,716
+0.31(+4.47%)
Oct 16, 2020
6.880
6.990
6.620
6.930
166,900
+0.02(+0.29%)
Oct 15, 2020
7.090
7.260
6.890
6.910
132,479
-0.35(-4.82%)
Oct 14, 2020
7.330
7.520
7.150
7.260
132,223
+0.01(+0.14%)
Oct 13, 2020
7.350
7.530
7.080
7.250
74,688
-0.15(-2.03%)
Oct 12, 2020
7.800
7.800
7.390
7.400
157,671
+0.33(+4.67%)
Oct 09, 2020
6.960
7.130
6.960
7.070
72,000
+0.05(+0.71%)
Oct 08, 2020
7.110
7.170
7.000
7.020
81,210
-0.04(-0.57%)
Oct 07, 2020
7.180
7.260
6.970
7.060
138,422
-0.08(-1.12%)
Oct 06, 2020
7.350
7.380
7.070
7.140
93,138
-0.18(-2.46%)
Oct 05, 2020
7.200
7.570
7.200
7.320
60,308
+0.10(+1.39%)
Oct 02, 2020
7.280
7.500
7.120
7.220
67,900
-0.13(-1.77%)
Oct 01, 2020
7.540
7.820
7.350
7.350
63,674
-0.22(-2.91%)
Sep 30, 2020
7.430
8.140
7.380
7.570
208,394
+0.05(+0.66%)
Sep 29, 2020
7.370
7.630
7.320
7.520
78,016
+0.13(+1.76%)
Sep 28, 2020
7.440
7.670
7.270
7.390
80,264
-0.05(-0.67%)
Sep 25, 2020
7.370
7.530
7.190
7.440
114,800
+0.04(+0.54%)
Sep 24, 2020
7.160
7.520
7.030
7.400
105,222
+0.18(+2.49%)
Sep 23, 2020
7.640
7.670
7.220
7.220
115,666
-0.41(-5.37%)
Sep 22, 2020
7.670
7.780
7.350
7.630
92,987
+0.02(+0.26%)
Sep 21, 2020
8.020
8.450
7.530
7.610
141,113
-0.45(-5.58%)
Sep 18, 2020
7.860
8.060
7.700
8.060
157,600
+0.31(+4.00%)
Sep 17, 2020
7.810
7.810
7.530
7.750
58,409
-0.02(-0.26%)
Sep 16, 2020
7.730
7.980
7.705
7.770
61,633
+0.06(+0.78%)
Sep 15, 2020
7.670
7.940
7.640
7.710
41,489
-0.05(-0.64%)
Sep 14, 2020
7.610
7.810
7.570
7.760
64,891
+0.23(+3.05%)
Sep 11, 2020
7.690
7.840
7.385
7.530
73,400
-0.14(-1.83%)
Sep 10, 2020
7.610
7.930
7.610
7.670
65,996
+0.05(+0.66%)
Sep 09, 2020
7.460
7.710
7.240
7.620
124,971
+0.19(+2.56%)
Sep 08, 2020
7.430
7.690
7.190
7.430
139,780
-0.08(-1.07%)
Sep 04, 2020
7.660
7.720
7.150
7.510
141,200
-0.14(-1.83%)
Sep 03, 2020
7.830
8.010
7.500
7.650
107,344
-0.18(-2.30%)
Sep 02, 2020
7.790
8.000
7.630
7.830
58,732
+0.01(+0.13%)
Sep 01, 2020
7.910
8.010
7.750
7.820
50,587
-0.13(-1.64%)
Aug 31, 2020
8.030
8.100
7.920
7.950
87,022
-0.01(-0.13%)
Aug 28, 2020
7.900
8.020
7.610
7.960
110,700
+0.08(+1.02%)
Aug 27, 2020
8.240
8.250
7.720
7.880
133,982
-0.37(-4.48%)
Aug 26, 2020
8.160
8.260
8.110
8.250
56,232
+0.06(+0.73%)
Aug 25, 2020
8.150
8.250
8.010
8.190
63,674
+0.01(+0.12%)
Aug 24, 2020
8.570
8.570
8.040
8.180
80,414
-0.39(-4.55%)
Aug 21, 2020
8.250
8.620
8.130
8.570
99,000
+0.37(+4.51%)
Aug 20, 2020
7.980
8.240
7.880
8.200
157,717
+0.32(+4.06%)
Aug 19, 2020
7.980
8.040
7.780
7.880
143,019
-0.05(-0.63%)
Aug 18, 2020
7.950
8.030
7.750
7.930
176,206
+0.04(+0.51%)
Aug 17, 2020
7.750
8.010
7.750
7.890
272,511
+0.23(+3.00%)
Aug 14, 2020
8.700
8.726
7.250
7.660
634,700
-1.23(-13.84%)
Aug 13, 2020
8.790
8.900
8.620
8.890
77,729
+0.13(+1.48%)
Aug 12, 2020
8.980
9.020
8.720
8.760
79,432
-0.15(-1.68%)
Aug 11, 2020
9.050
9.050
8.830
8.910
110,824
+0.00(+0.00%)
Aug 10, 2020
9.020
9.190
8.810
8.910
147,404
+0.03(+0.34%)
Aug 07, 2020
8.530
9.000
8.530
8.880
97,100
+0.28(+3.26%)
Aug 06, 2020
8.640
8.840
8.560
8.600
56,295
-0.03(-0.35%)
Aug 05, 2020
9.050
9.050
8.490
8.630
90,769
-0.37(-4.11%)
Aug 04, 2020
9.080
9.080
8.710
9.000
81,357
-0.08(-0.88%)
Aug 03, 2020
8.700
9.160
8.570
9.080
140,548
+0.40(+4.61%)
Jul 31, 2020
8.490
8.750
8.310
8.680
92,500
+0.00(+0.00%)
Jul 30, 2020
8.670
8.840
8.360
8.680
141,213
-0.02(-0.23%)
Jul 29, 2020
8.590
8.820
8.470
8.700
80,952
+0.16(+1.87%)
Jul 28, 2020
8.310
8.760
8.260
8.540
118,633
+0.16(+1.91%)
Jul 27, 2020
8.600
8.660
8.200
8.380
159,834
-0.29(-3.40%)
Jul 24, 2020
9.070
9.175
8.520
8.675
134,200
-0.34(-3.82%)
Jul 23, 2020
8.910
9.300
8.910
9.020
156,097
+0.19(+2.15%)
Jul 22, 2020
9.000
9.030
8.670
8.830
141,826
-0.26(-2.86%)
Jul 21, 2020
9.550
9.630
9.070
9.090
159,029
-0.02(-0.22%)
Jul 20, 2020
8.960
9.200
8.800
9.110
141,376
+0.14(+1.56%)
Jul 17, 2020
8.710
9.270
8.600
8.970
190,500
+0.23(+2.63%)
Jul 16, 2020
9.000
9.000
8.350
8.740
138,255
-0.26(-2.89%)
Jul 15, 2020
8.740
9.130
8.470
9.000
233,048
+0.62(+7.40%)
Jul 14, 2020
8.360
8.430
8.180
8.380
102,093
+0.01(+0.12%)
Jul 13, 2020
8.800
8.800
8.300
8.370
142,254
-0.35(-4.01%)
Jul 10, 2020
8.920
9.010
8.625
8.720
122,400
-0.24(-2.68%)
Jul 09, 2020
9.020
9.180
8.570
8.960
128,253
+0.01(+0.11%)
Jul 08, 2020
8.940
9.190
8.810
8.950
185,210
+0.07(+0.79%)
Jul 07, 2020
8.360
9.220
8.235
8.880
148,606
+0.42(+4.96%)
Jul 06, 2020
9.200
9.200
8.000
8.460
355,797
-0.65(-7.14%)
Jul 02, 2020
8.910
9.480
8.640
9.110
141,000
+0.29(+3.29%)
Jul 01, 2020
8.670
8.970
8.390
8.820
227,058
+0.16(+1.85%)
Jun 30, 2020
8.870
8.900
8.200
8.660
322,655
-0.16(-1.81%)
Jun 29, 2020
10.03
10.24
8.590
8.820
348,227
-1.04(-10.55%)
Jun 26, 2020
10.00
10.98
9.701
9.860
2,881,900
-0.14(-1.40%)
Jun 25, 2020
10.12
10.43
9.680
10.00
366,327
+0.03(+0.30%)
Jun 24, 2020
9.880
10.24
9.780
9.970
303,122
+0.25(+2.57%)
Jun 23, 2020
10.50
10.69
9.690
9.720
318,958
-0.54(-5.26%)
Jun 22, 2020
9.230
10.59
9.010
10.26
664,969
+1.21(+13.37%)
Jun 19, 2020
8.510
9.120
8.510
9.050
423,800
+0.56(+6.60%)
Jun 18, 2020
8.520
8.700
8.380
8.490
258,701
-0.06(-0.70%)
Jun 17, 2020
8.240
8.820
8.158
8.550
221,955
+0.31(+3.76%)
Jun 16, 2020
8.900
9.000
7.800
8.240
230,994
-0.59(-6.68%)
Jun 15, 2020
8.590
9.220
8.440
8.830
286,706
+0.24(+2.79%)
Jun 12, 2020
7.180
8.910
7.180
8.590
353,100
+1.52(+21.50%)
Jun 11, 2020
7.430
7.823
6.920
7.070
322,861
-1.06(-13.04%)
Jun 10, 2020
6.300
9.310
6.260
8.130
1,404,916
+2.02(+33.06%)
Jun 09, 2020
6.060
6.160
5.840
6.110
80,433
+0.06(+0.99%)
Jun 08, 2020
6.100
6.140
5.914
6.050
74,580
-0.05(-0.82%)
Jun 05, 2020
5.990
6.100
5.920
6.100
99,600
+0.14(+2.35%)
Jun 04, 2020
5.840
6.000
5.660
5.960
139,164
+0.05(+0.85%)
Jun 03, 2020
6.180
6.180
5.850
5.910
171,296
-0.26(-4.21%)
Jun 02, 2020
6.000
6.200
5.780
6.170
62,477
+0.11(+1.82%)
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.