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
Phunware, Inc. - Common Stock
(NQ:
PHUN
)
5.550
-0.260 (-4.48%)
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 08, 2023
0.6080
0.6158
0.5970
0.6100
502,300
+0.00(+0.00%)
May 05, 2023
0.5951
0.6150
0.5900
0.6100
509,586
+0.01(+2.02%)
May 04, 2023
0.6000
0.6000
0.5800
0.5979
404,187
+0.01(+2.36%)
May 03, 2023
0.5976
0.6000
0.5800
0.5841
485,621
+0.01(+2.47%)
May 02, 2023
0.5956
0.5974
0.5650
0.5700
566,728
-0.03(-4.31%)
May 01, 2023
0.5798
0.6144
0.5711
0.5957
582,745
-0.00(-0.33%)
Apr 28, 2023
0.5813
0.6199
0.5800
0.5977
549,300
+0.01(+1.82%)
Apr 27, 2023
0.5660
0.5982
0.5656
0.5870
1,201,106
+0.03(+4.63%)
Apr 26, 2023
0.6000
0.6041
0.5500
0.5610
995,479
-0.04(-6.64%)
Apr 25, 2023
0.6100
0.6100
0.6002
0.6009
525,437
-0.01(-1.49%)
Apr 24, 2023
0.6150
0.6265
0.6020
0.6100
720,338
+0.00(+0.66%)
Apr 21, 2023
0.6300
0.6417
0.6060
0.6060
739,441
-0.02(-2.60%)
Apr 20, 2023
0.6660
0.6700
0.6110
0.6222
986,764
-0.04(-6.52%)
Apr 19, 2023
0.6700
0.6900
0.6600
0.6656
524,982
-0.02(-2.87%)
Apr 18, 2023
0.7000
0.7200
0.6801
0.6853
883,861
+0.00(+0.71%)
Apr 17, 2023
0.7400
0.7439
0.6775
0.6805
1,716,650
-0.02(-2.98%)
Apr 14, 2023
0.7300
0.7600
0.7010
0.7014
507,209
-0.05(-7.10%)
Apr 13, 2023
0.7300
0.7580
0.7200
0.7550
751,000
+0.03(+3.44%)
Apr 12, 2023
0.7500
0.7500
0.7200
0.7299
492,321
-0.00(-0.01%)
Apr 11, 2023
0.7000
0.7500
0.7000
0.7300
798,206
+0.02(+3.30%)
Apr 10, 2023
0.7000
0.7190
0.6910
0.7067
452,652
-0.01(-1.49%)
Apr 06, 2023
0.6801
0.7200
0.6800
0.7174
509,409
+0.04(+5.62%)
Apr 05, 2023
0.7138
0.7200
0.6615
0.6792
862,782
-0.06(-7.99%)
Apr 04, 2023
0.7659
0.7687
0.7110
0.7382
678,568
-0.02(-3.19%)
Apr 03, 2023
0.6912
0.7680
0.6900
0.7625
2,015,768
+0.05(+7.39%)
Mar 31, 2023
0.6700
0.7140
0.6551
0.7100
1,784,660
+0.07(+10.25%)
Mar 30, 2023
0.6660
0.6998
0.6105
0.6440
2,289,804
-0.02(-3.46%)
Mar 29, 2023
0.7100
0.7100
0.6623
0.6671
1,905,528
-0.03(-4.70%)
Mar 28, 2023
0.7000
0.7100
0.6900
0.7000
647,364
+0.00(+0.07%)
Mar 27, 2023
0.7000
0.7285
0.6978
0.6995
1,354,050
-0.01(-1.48%)
Mar 24, 2023
0.7400
0.7420
0.6900
0.7100
1,047,149
-0.03(-4.05%)
Mar 23, 2023
0.7500
0.7570
0.7400
0.7400
1,156,592
-0.00(-0.03%)
Mar 22, 2023
0.7700
0.7849
0.7400
0.7402
708,002
-0.02(-3.22%)
Mar 21, 2023
0.7410
0.7871
0.7400
0.7648
1,120,801
+0.02(+3.21%)
Mar 20, 2023
0.7800
0.8000
0.7400
0.7410
2,470,067
-0.03(-4.11%)
Mar 17, 2023
0.7722
0.7890
0.7560
0.7728
721,380
-0.01(-0.78%)
Mar 16, 2023
0.7800
0.7949
0.7540
0.7789
596,657
+0.03(+3.56%)
Mar 15, 2023
0.7710
0.7800
0.7500
0.7521
800,085
-0.02(-2.32%)
Mar 14, 2023
0.7885
0.8300
0.7700
0.7700
735,986
-0.01(-1.53%)
Mar 13, 2023
0.7506
0.8110
0.7502
0.7820
852,492
+0.02(+2.89%)
Mar 10, 2023
0.8020
0.8479
0.7502
0.7600
1,454,511
-0.06(-7.51%)
Mar 09, 2023
0.8600
0.8800
0.8100
0.8217
765,938
-0.04(-5.01%)
Mar 08, 2023
0.8900
0.9050
0.8650
0.8650
548,158
-0.03(-2.95%)
Mar 07, 2023
0.9500
0.9499
0.8701
0.8913
852,353
-0.04(-4.16%)
Mar 06, 2023
0.9400
0.9600
0.9150
0.9300
603,562
-0.01(-1.45%)
Mar 03, 2023
0.9500
0.9700
0.9350
0.9437
679,472
+0.01(+1.06%)
Mar 02, 2023
0.9720
0.9736
0.9200
0.9338
520,188
-0.04(-4.28%)
Mar 01, 2023
0.9800
1.020
0.9610
0.9756
932,982
-0.03(-3.41%)
Feb 28, 2023
0.9400
1.020
0.9400
1.010
719,686
+0.04(+4.61%)
Feb 27, 2023
0.9090
0.9800
0.9090
0.9655
561,298
+0.06(+6.45%)
Feb 24, 2023
0.9300
0.9499
0.9001
0.9070
1,036,345
-0.04(-4.65%)
Feb 23, 2023
0.9600
0.9799
0.9213
0.9512
819,670
-0.01(-1.42%)
Feb 22, 2023
0.9700
0.9900
0.9531
0.9649
343,907
+0.01(+1.53%)
Feb 21, 2023
0.9900
1.000
0.9450
0.9504
646,614
-0.05(-4.96%)
Feb 17, 2023
1.020
1.020
0.9901
1.000
560,598
-0.04(-3.85%)
Feb 16, 2023
1.040
1.060
1.000
1.040
1,119,128
-0.01(-0.95%)
Feb 15, 2023
1.030
1.050
1.010
1.050
610,035
+0.01(+0.96%)
Feb 14, 2023
1.010
1.050
1.010
1.040
526,553
+0.03(+2.97%)
Feb 13, 2023
0.9900
1.110
0.9900
1.010
779,153
+0.01(+1.00%)
Feb 10, 2023
1.000
1.020
0.9603
1.000
1,334,892
-0.01(-0.99%)
Feb 09, 2023
1.090
1.099
1.010
1.010
703,363
-0.06(-5.61%)
Feb 08, 2023
1.100
1.120
1.070
1.070
480,175
-0.05(-4.46%)
Feb 07, 2023
1.100
1.120
1.090
1.120
692,910
+0.03(+2.75%)
Feb 06, 2023
1.070
1.130
1.070
1.090
642,972
+0.02(+1.87%)
Feb 03, 2023
1.100
1.150
1.070
1.070
986,811
-0.04(-3.60%)
Feb 02, 2023
1.060
1.150
1.060
1.110
2,079,761
+0.06(+5.71%)
Feb 01, 2023
1.080
1.080
1.040
1.050
1,631,531
-0.03(-2.78%)
Jan 31, 2023
1.030
1.090
1.030
1.080
1,239,223
+0.02(+1.89%)
Jan 30, 2023
1.040
1.070
1.030
1.060
896,959
+0.00(+0.00%)
Jan 27, 2023
1.020
1.090
1.010
1.060
876,839
+0.02(+1.92%)
Jan 26, 2023
1.050
1.070
1.020
1.040
1,209,995
+0.00(+0.00%)
Jan 25, 2023
1.010
1.050
0.9801
1.040
1,398,023
+0.03(+2.97%)
Jan 24, 2023
1.040
1.049
1.000
1.010
415,283
-0.03(-2.88%)
Jan 23, 2023
1.040
1.060
1.015
1.040
734,043
+0.00(+0.00%)
Jan 20, 2023
0.9801
1.040
0.9801
1.040
563,120
+0.06(+5.91%)
Jan 19, 2023
0.9800
1.020
0.9800
0.9820
398,257
-0.01(-1.11%)
Jan 18, 2023
1.030
1.050
0.9710
0.9930
1,016,947
-0.03(-2.65%)
Jan 17, 2023
1.080
1.080
0.9739
1.020
1,587,605
-0.04(-3.77%)
Jan 13, 2023
1.030
1.070
1.020
1.060
1,228,367
+0.03(+2.91%)
Jan 12, 2023
1.000
1.050
0.9927
1.030
778,744
+0.03(+3.02%)
Jan 11, 2023
0.9900
1.030
0.9600
0.9998
1,225,198
+0.02(+2.42%)
Jan 10, 2023
0.9249
0.9800
0.9243
0.9762
788,363
+0.04(+4.79%)
Jan 09, 2023
0.9319
0.9576
0.9035
0.9316
763,809
+0.00(+0.22%)
Jan 06, 2023
0.9300
0.9499
0.8800
0.9296
1,767,475
+0.00(+0.10%)
Jan 05, 2023
0.8500
1.090
0.8301
0.9287
4,499,907
+0.06(+6.85%)
Jan 04, 2023
0.8100
0.8800
0.8019
0.8692
810,562
+0.06(+7.34%)
Jan 03, 2023
0.7600
0.8419
0.7581
0.8098
693,141
+0.04(+4.72%)
Dec 30, 2022
0.7510
0.7910
0.7510
0.7733
908,353
-0.01(-1.53%)
Dec 29, 2022
0.7765
0.7900
0.7600
0.7853
878,049
+0.02(+3.13%)
Dec 28, 2022
0.7770
0.8090
0.7500
0.7615
970,694
-0.02(-2.56%)
Dec 27, 2022
0.7800
0.8100
0.7711
0.7815
909,172
+0.00(+0.03%)
Dec 23, 2022
0.7700
0.7979
0.7700
0.7813
440,591
+0.01(+0.79%)
Dec 22, 2022
0.8100
0.8068
0.7500
0.7752
1,244,735
-0.02(-2.16%)
Dec 21, 2022
0.7680
0.8801
0.7680
0.7923
2,038,650
-0.02(-2.16%)
Dec 20, 2022
0.8200
0.8599
0.7901
0.8098
1,161,392
-0.02(-2.43%)
Dec 19, 2022
0.9200
0.9300
0.8201
0.8300
1,609,400
-0.09(-9.60%)
Dec 16, 2022
0.9262
0.9555
0.9105
0.9181
853,437
-0.02(-2.32%)
Dec 15, 2022
0.9300
0.9594
0.9118
0.9399
1,045,162
-0.01(-0.88%)
Dec 14, 2022
0.9168
1.010
0.9100
0.9482
3,283,669
+0.03(+2.74%)
Dec 13, 2022
0.9300
0.9849
0.9151
0.9229
1,020,606
+0.02(+2.07%)
Dec 12, 2022
0.9092
0.9400
0.9000
0.9042
1,050,081
-0.01(-0.64%)
Dec 09, 2022
0.9694
0.9694
0.9065
0.9100
1,911,945
-0.04(-4.61%)
Dec 08, 2022
0.9800
0.9999
0.9500
0.9540
1,817,333
-0.02(-2.34%)
Dec 07, 2022
1.010
1.010
0.9500
0.9769
2,264,868
-0.04(-4.23%)
Dec 06, 2022
1.050
1.060
1.010
1.020
2,511,883
-0.04(-3.77%)
Dec 05, 2022
1.060
1.100
1.050
1.060
1,028,321
-0.02(-1.85%)
Dec 02, 2022
1.080
1.100
1.070
1.080
1,318,116
-0.03(-2.70%)
Dec 01, 2022
1.060
1.120
1.052
1.110
1,923,133
+0.04(+3.74%)
Nov 30, 2022
1.030
1.090
1.030
1.070
1,946,830
+0.02(+1.90%)
Nov 29, 2022
1.090
1.090
1.040
1.050
1,870,915
-0.04(-3.67%)
Nov 28, 2022
1.090
1.110
1.070
1.090
1,469,376
-0.02(-1.80%)
Nov 25, 2022
1.090
1.130
1.070
1.110
1,850,764
+0.01(+0.91%)
Nov 23, 2022
1.070
1.120
1.070
1.100
1,672,248
+0.01(+0.92%)
Nov 22, 2022
1.120
1.160
1.070
1.090
3,817,309
-0.01(-0.91%)
Nov 21, 2022
1.140
1.147
1.070
1.100
3,496,646
-0.04(-3.51%)
Nov 18, 2022
1.210
1.210
1.120
1.140
6,681,498
-0.06(-5.00%)
Nov 17, 2022
1.210
1.270
1.200
1.200
3,279,069
-0.07(-5.51%)
Nov 16, 2022
1.470
1.470
1.250
1.270
16,086,147
-0.14(-9.93%)
Nov 15, 2022
1.510
1.560
1.350
1.410
9,168,082
-0.07(-4.73%)
Nov 14, 2022
1.410
1.640
1.390
1.480
16,200,832
+0.08(+5.71%)
Nov 11, 2022
1.220
1.415
1.210
1.400
5,722,936
+0.12(+9.37%)
Nov 10, 2022
1.190
1.300
1.160
1.280
5,779,883
+0.06(+4.92%)
Nov 09, 2022
1.320
1.350
1.200
1.220
12,854,437
-0.30(-19.74%)
Nov 08, 2022
1.460
1.640
1.430
1.520
28,868,464
-0.14(-8.43%)
Nov 07, 2022
1.380
1.680
1.270
1.660
49,826,312
+0.46(+38.33%)
Nov 04, 2022
1.210
1.250
1.160
1.200
1,590,761
+0.00(+0.00%)
Nov 03, 2022
1.140
1.200
1.130
1.200
982,171
+0.05(+4.35%)
Nov 02, 2022
1.190
1.198
1.130
1.150
1,327,365
-0.03(-2.54%)
Nov 01, 2022
1.170
1.210
1.160
1.180
876,266
+0.01(+0.85%)
Oct 31, 2022
1.170
1.240
1.160
1.170
1,482,812
+0.01(+0.86%)
Oct 28, 2022
1.120
1.160
1.084
1.160
1,310,346
+0.04(+3.57%)
Oct 27, 2022
1.110
1.120
1.070
1.120
1,073,268
+0.05(+4.67%)
Oct 26, 2022
1.070
1.120
1.060
1.070
1,647,889
+0.01(+0.94%)
Oct 25, 2022
1.030
1.090
1.020
1.060
1,666,931
-0.02(-1.85%)
Oct 24, 2022
1.040
1.100
1.000
1.080
2,698,114
-0.01(-0.92%)
Oct 21, 2022
1.050
1.110
1.040
1.090
936,535
+0.03(+2.83%)
Oct 20, 2022
1.070
1.100
1.050
1.060
818,689
-0.01(-0.93%)
Oct 19, 2022
1.100
1.110
1.070
1.070
657,865
-0.04(-3.60%)
Oct 18, 2022
1.130
1.130
1.080
1.110
1,480,775
+0.01(+0.91%)
Oct 17, 2022
1.120
1.139
1.090
1.100
855,141
+0.02(+1.85%)
Oct 14, 2022
1.160
1.180
1.050
1.080
2,598,892
-0.09(-7.69%)
Oct 13, 2022
1.150
1.360
1.130
1.170
8,732,474
+0.01(+0.86%)
Oct 12, 2022
1.130
1.180
1.110
1.160
915,953
+0.02(+1.75%)
Oct 11, 2022
1.120
1.170
1.100
1.140
700,010
+0.00(+0.00%)
Oct 10, 2022
1.190
1.190
1.120
1.140
771,296
-0.01(-0.87%)
Oct 07, 2022
1.230
1.234
1.150
1.150
975,705
-0.07(-5.74%)
Oct 06, 2022
1.200
1.280
1.200
1.220
1,042,609
+0.00(+0.00%)
Oct 05, 2022
1.210
1.230
1.140
1.220
1,241,898
+0.01(+0.83%)
Oct 04, 2022
1.190
1.230
1.180
1.210
1,262,553
+0.04(+3.42%)
Oct 03, 2022
1.190
1.220
1.130
1.170
1,369,665
-0.01(-0.85%)
Sep 30, 2022
1.170
1.220
1.160
1.180
1,011,782
+0.00(+0.00%)
Sep 29, 2022
1.240
1.275
1.150
1.180
1,870,744
-0.05(-4.07%)
Sep 28, 2022
1.190
1.320
1.180
1.230
1,875,963
+0.04(+3.36%)
Sep 27, 2022
1.110
1.280
1.100
1.190
3,313,261
+0.12(+11.21%)
Sep 26, 2022
1.220
1.230
1.070
1.070
3,278,841
-0.12(-10.08%)
Sep 23, 2022
1.180
1.230
1.120
1.190
2,058,821
+0.04(+3.48%)
Sep 22, 2022
1.310
1.330
1.140
1.150
3,721,390
-0.14(-10.85%)
Sep 21, 2022
1.530
1.540
1.250
1.290
6,051,342
-0.33(-20.37%)
Sep 20, 2022
1.750
1.790
1.610
1.620
1,746,270
-0.18(-10.00%)
Sep 19, 2022
1.830
1.840
1.730
1.800
1,860,297
-0.03(-1.64%)
Sep 16, 2022
1.720
1.860
1.690
1.830
2,779,598
+0.06(+3.39%)
Sep 15, 2022
1.910
1.960
1.640
1.770
4,803,026
-0.08(-4.32%)
Sep 14, 2022
1.560
1.890
1.530
1.850
13,129,571
+0.22(+13.50%)
Sep 13, 2022
1.420
1.700
1.400
1.630
7,496,584
+0.22(+15.60%)
Sep 12, 2022
1.390
1.430
1.370
1.410
446,793
+0.01(+0.71%)
Sep 09, 2022
1.410
1.440
1.380
1.400
697,875
+0.02(+1.45%)
Sep 08, 2022
1.310
1.410
1.310
1.380
793,603
+0.05(+3.76%)
Sep 07, 2022
1.350
1.380
1.310
1.330
765,839
-0.04(-2.92%)
Sep 06, 2022
1.270
1.380
1.240
1.370
1,856,069
+0.04(+3.01%)
Sep 02, 2022
1.290
1.350
1.264
1.330
508,463
+0.02(+1.53%)
Sep 01, 2022
1.320
1.320
1.260
1.310
503,918
-0.02(-1.50%)
Aug 31, 2022
1.320
1.370
1.290
1.330
832,022
-0.01(-0.75%)
Aug 30, 2022
1.340
1.360
1.280
1.340
483,214
-0.01(-0.74%)
Aug 29, 2022
1.310
1.388
1.290
1.350
1,304,926
+0.04(+3.05%)
Aug 26, 2022
1.370
1.380
1.300
1.310
633,755
-0.06(-4.38%)
Aug 25, 2022
1.390
1.405
1.350
1.370
671,926
-0.02(-1.44%)
Aug 24, 2022
1.390
1.420
1.360
1.390
869,689
+0.02(+1.46%)
Aug 23, 2022
1.370
1.440
1.360
1.370
803,922
-0.01(-0.72%)
Aug 22, 2022
1.350
1.399
1.330
1.380
1,450,411
+0.00(+0.00%)
Aug 19, 2022
1.490
1.490
1.370
1.380
1,705,672
-0.14(-9.21%)
Aug 18, 2022
1.640
1.640
1.510
1.520
1,661,650
-0.10(-6.17%)
Aug 17, 2022
1.700
1.740
1.620
1.620
2,353,264
-0.14(-7.95%)
Aug 16, 2022
1.660
1.790
1.611
1.760
3,187,635
+0.10(+6.02%)
Aug 15, 2022
1.660
1.740
1.640
1.660
1,192,602
-0.05(-2.92%)
Aug 12, 2022
1.540
1.750
1.540
1.710
2,197,360
-0.03(-1.72%)
Aug 11, 2022
1.800
1.810
1.714
1.740
2,403,547
-0.04(-2.25%)
Aug 10, 2022
1.700
1.800
1.650
1.780
2,192,660
+0.08(+4.71%)
Aug 09, 2022
1.680
1.710
1.600
1.700
1,738,820
-0.01(-0.58%)
Aug 08, 2022
1.740
1.770
1.662
1.710
3,331,957
+0.08(+4.91%)
Aug 05, 2022
1.530
1.640
1.515
1.630
1,661,301
+0.11(+7.24%)
Aug 04, 2022
1.510
1.600
1.490
1.520
1,738,469
+0.02(+1.33%)
Aug 03, 2022
1.450
1.590
1.440
1.500
2,800,500
+0.05(+3.45%)
Aug 02, 2022
1.400
1.500
1.380
1.450
1,979,987
+0.02(+1.40%)
Aug 01, 2022
1.440
1.490
1.390
1.430
1,157,456
-0.04(-2.72%)
Jul 29, 2022
1.470
1.500
1.390
1.470
1,602,964
+0.00(+0.00%)
Jul 28, 2022
1.510
1.511
1.420
1.470
1,410,418
-0.05(-3.29%)
Jul 27, 2022
1.440
1.520
1.420
1.520
868,958
+0.09(+6.29%)
Jul 26, 2022
1.520
1.525
1.400
1.430
1,957,539
-0.14(-8.92%)
Jul 25, 2022
1.510
1.620
1.480
1.570
1,984,790
+0.00(+0.00%)
Jul 22, 2022
1.720
1.740
1.500
1.570
3,959,551
-0.19(-10.80%)
Jul 21, 2022
1.410
1.890
1.400
1.760
17,318,532
+0.35(+24.82%)
Jul 20, 2022
1.380
1.430
1.365
1.410
1,555,017
+0.01(+0.71%)
Jul 19, 2022
1.350
1.400
1.341
1.400
1,919,143
+0.04(+2.94%)
Jul 18, 2022
1.250
1.380
1.240
1.360
2,928,408
+0.11(+8.80%)
Jul 15, 2022
1.290
1.330
1.220
1.250
3,073,436
-0.03(-2.34%)
Jul 14, 2022
1.270
1.325
1.210
1.280
3,465,550
-0.02(-1.54%)
Jul 13, 2022
1.280
1.350
1.260
1.300
2,358,708
-0.09(-6.47%)
Jul 12, 2022
1.270
1.420
1.270
1.390
7,685,329
+0.01(+0.72%)
Jul 11, 2022
1.480
1.540
1.300
1.380
36,542,816
+0.16(+13.11%)
Jul 08, 2022
1.140
1.290
1.110
1.220
5,310,107
+0.07(+6.09%)
Jul 07, 2022
1.080
1.160
1.070
1.150
1,213,538
+0.08(+7.48%)
Jul 06, 2022
1.090
1.100
1.060
1.070
417,835
-0.03(-2.73%)
Jul 05, 2022
1.050
1.130
1.027
1.100
1,221,609
+0.05(+4.76%)
Jul 01, 2022
1.080
1.089
1.030
1.050
519,895
-0.03(-2.78%)
Jun 30, 2022
1.040
1.080
1.020
1.080
1,498,270
+0.01(+0.93%)
Jun 29, 2022
1.100
1.103
1.040
1.070
960,463
-0.03(-2.73%)
Jun 28, 2022
1.150
1.190
1.100
1.100
1,257,719
-0.06(-5.17%)
Jun 27, 2022
1.180
1.180
1.140
1.160
713,481
-0.02(-1.69%)
Jun 24, 2022
1.210
1.245
1.150
1.180
1,354,301
-0.03(-2.48%)
Jun 23, 2022
1.150
1.250
1.150
1.210
971,232
+0.03(+2.54%)
Jun 22, 2022
1.160
1.200
1.140
1.180
1,395,068
-0.03(-2.48%)
Jun 21, 2022
1.150
1.225
1.150
1.210
1,407,712
+0.04(+3.42%)
Jun 17, 2022
1.080
1.170
1.070
1.170
1,321,450
+0.07(+6.36%)
Jun 16, 2022
1.030
1.100
1.030
1.100
1,543,494
-0.07(-5.98%)
Jun 15, 2022
1.120
1.180
1.110
1.170
1,909,951
+0.04(+3.54%)
Jun 14, 2022
1.160
1.200
1.120
1.130
1,238,351
-0.04(-3.42%)
Jun 13, 2022
1.160
1.190
1.140
1.170
1,309,012
-0.10(-7.87%)
Jun 10, 2022
1.320
1.330
1.210
1.270
1,358,917
-0.05(-3.79%)
Jun 09, 2022
1.390
1.400
1.320
1.320
1,334,048
-0.08(-5.71%)
Jun 08, 2022
1.370
1.470
1.370
1.400
1,520,901
+0.01(+0.72%)
Jun 07, 2022
1.340
1.400
1.320
1.390
1,154,318
+0.02(+1.46%)
Jun 06, 2022
1.400
1.419
1.350
1.370
1,587,638
-0.01(-0.72%)
Jun 03, 2022
1.450
1.509
1.370
1.380
1,732,265
-0.11(-7.38%)
Jun 02, 2022
1.460
1.510
1.380
1.490
1,620,500
+0.02(+1.36%)
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.