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
Ata Creativity Global ADR
(NQ:
AACG
)
0.9010
+0.0010 (+0.11%)
Streaming Delayed Price
Updated: 3:13 PM EDT, Jun 4, 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
2.920
3.050
2.899
2.980
54,984
+0.03(+1.02%)
May 27, 2021
2.820
3.000
2.815
2.950
58,008
+0.04(+1.37%)
May 26, 2021
2.840
2.950
2.730
2.910
52,126
+0.14(+5.05%)
May 25, 2021
2.840
2.900
2.710
2.770
48,854
+0.00(+0.00%)
May 24, 2021
2.920
3.050
2.770
2.770
57,799
-0.16(-5.46%)
May 21, 2021
2.890
3.060
2.880
2.930
314,661
+0.04(+1.38%)
May 20, 2021
2.830
2.990
2.800
2.890
38,757
+0.03(+1.05%)
May 19, 2021
2.840
2.900
2.710
2.860
37,956
-0.09(-3.05%)
May 18, 2021
2.900
3.000
2.860
2.950
79,420
-0.01(-0.34%)
May 17, 2021
2.770
2.960
2.720
2.960
52,655
+0.21(+7.64%)
May 14, 2021
2.630
2.760
2.610
2.750
59,818
+0.14(+5.36%)
May 13, 2021
2.720
2.749
2.560
2.610
41,844
-0.13(-4.74%)
May 12, 2021
2.800
2.878
2.700
2.740
45,883
-0.14(-4.86%)
May 11, 2021
2.820
2.930
2.770
2.880
83,986
+0.00(+0.00%)
May 10, 2021
2.860
2.930
2.810
2.880
33,982
-0.03(-1.03%)
May 07, 2021
2.850
3.000
2.850
2.910
29,661
+0.05(+1.75%)
May 06, 2021
3.000
3.020
2.820
2.860
61,373
-0.17(-5.61%)
May 05, 2021
2.830
3.070
2.830
3.030
73,016
+0.13(+4.48%)
May 04, 2021
3.030
3.117
2.860
2.900
47,605
-0.13(-4.29%)
May 03, 2021
3.090
3.290
3.000
3.030
119,135
-0.06(-1.94%)
Apr 30, 2021
3.290
3.340
3.090
3.090
121,000
-0.27(-8.04%)
Apr 29, 2021
3.410
3.500
3.169
3.360
179,496
+0.03(+0.90%)
Apr 28, 2021
3.320
3.400
3.210
3.330
135,382
+0.13(+4.06%)
Apr 27, 2021
3.100
3.280
3.050
3.200
346,480
+0.17(+5.61%)
Apr 26, 2021
2.890
3.180
2.880
3.030
279,722
+0.19(+6.69%)
Apr 23, 2021
2.750
2.882
2.700
2.840
277,600
+0.09(+3.27%)
Apr 22, 2021
2.760
2.950
2.720
2.750
56,512
-0.01(-0.36%)
Apr 21, 2021
2.820
2.950
2.750
2.760
93,253
-0.09(-3.16%)
Apr 20, 2021
2.930
2.990
2.770
2.850
73,722
-0.14(-4.68%)
Apr 19, 2021
2.850
3.030
2.800
2.990
172,962
+0.18(+6.41%)
Apr 16, 2021
3.000
3.030
2.739
2.810
230,600
-0.28(-9.06%)
Apr 15, 2021
3.350
3.830
3.050
3.090
1,646,131
-0.28(-8.31%)
Apr 14, 2021
3.350
3.450
3.290
3.370
94,749
+0.06(+1.81%)
Apr 13, 2021
3.740
3.750
3.210
3.310
293,700
-0.45(-11.97%)
Apr 12, 2021
4.050
4.050
3.720
3.760
173,713
-0.30(-7.39%)
Apr 09, 2021
4.060
4.060
3.900
4.060
84,200
+0.00(+0.00%)
Apr 08, 2021
4.000
4.140
3.860
4.060
311,755
+0.07(+1.75%)
Apr 07, 2021
3.990
4.000
3.800
3.990
172,500
+0.00(+0.00%)
Apr 06, 2021
4.140
4.250
3.960
3.990
246,877
-0.21(-5.00%)
Apr 05, 2021
4.150
4.290
4.070
4.200
132,172
+0.01(+0.24%)
Apr 01, 2021
4.410
4.500
4.170
4.190
382,200
-0.18(-4.12%)
Mar 31, 2021
4.200
4.750
4.200
4.370
2,152,561
+0.10(+2.34%)
Mar 30, 2021
4.420
4.450
4.200
4.270
264,866
-0.09(-2.06%)
Mar 29, 2021
4.390
4.680
4.200
4.360
711,905
-0.56(-11.38%)
Mar 26, 2021
4.300
5.440
4.300
4.920
5,809,500
+0.95(+23.93%)
Mar 25, 2021
4.000
4.140
3.770
3.970
207,284
-0.12(-2.93%)
Mar 24, 2021
4.300
4.440
4.000
4.090
273,910
-0.30(-6.83%)
Mar 23, 2021
4.900
4.950
4.200
4.390
815,269
-0.62(-12.38%)
Mar 22, 2021
5.320
6.060
4.870
5.010
2,419,907
-0.28(-5.29%)
Mar 19, 2021
4.810
5.500
4.640
5.290
1,743,400
+0.55(+11.60%)
Mar 18, 2021
4.530
5.140
4.460
4.740
681,736
+0.14(+3.04%)
Mar 17, 2021
4.230
4.650
4.230
4.600
293,986
+0.34(+7.98%)
Mar 16, 2021
4.640
4.730
4.120
4.260
236,091
-0.40(-8.58%)
Mar 15, 2021
4.790
4.790
4.430
4.660
192,081
+0.19(+4.25%)
Mar 12, 2021
4.800
4.950
4.390
4.470
422,500
-0.31(-6.49%)
Mar 11, 2021
4.520
4.930
4.320
4.780
446,813
+0.28(+6.22%)
Mar 10, 2021
4.750
5.120
4.400
4.500
909,972
+0.13(+2.97%)
Mar 09, 2021
4.190
4.590
4.180
4.370
435,245
+0.36(+8.98%)
Mar 08, 2021
4.190
4.550
3.900
4.010
382,874
-0.07(-1.72%)
Mar 05, 2021
4.210
4.340
3.940
4.080
177,200
-0.18(-4.23%)
Mar 04, 2021
4.510
4.630
4.050
4.260
248,845
-0.37(-7.99%)
Mar 03, 2021
5.000
5.160
4.630
4.630
146,565
-0.44(-8.68%)
Mar 02, 2021
5.170
5.170
4.910
5.070
128,586
-0.08(-1.55%)
Mar 01, 2021
5.020
5.260
4.910
5.150
221,606
+0.10(+1.98%)
Feb 26, 2021
5.050
5.640
4.654
5.050
1,336,900
-0.01(-0.20%)
Feb 25, 2021
5.430
5.440
4.940
5.060
283,845
+0.00(+0.00%)
Feb 24, 2021
4.580
5.140
4.580
5.060
246,099
+0.60(+13.45%)
Feb 23, 2021
5.090
5.650
4.450
4.460
863,267
-0.93(-17.25%)
Feb 22, 2021
5.530
5.660
5.202
5.390
1,047,089
-0.27(-4.77%)
Feb 19, 2021
5.670
5.860
5.450
5.660
498,100
-0.09(-1.57%)
Feb 18, 2021
5.970
6.250
5.650
5.750
1,028,146
-0.27(-4.49%)
Feb 17, 2021
5.890
6.360
5.650
6.020
1,580,587
+0.12(+2.03%)
Feb 16, 2021
5.700
6.340
5.700
5.900
1,546,807
+0.18(+3.15%)
Feb 12, 2021
5.970
6.300
5.570
5.720
1,613,600
+0.10(+1.78%)
Feb 11, 2021
6.020
6.250
5.370
5.620
1,093,966
-0.46(-7.57%)
Feb 10, 2021
6.660
6.700
6.000
6.080
2,363,896
-0.13(-2.09%)
Feb 09, 2021
6.050
6.390
5.910
6.210
2,330,119
+0.36(+6.15%)
Feb 08, 2021
6.170
7.500
5.460
5.850
5,224,130
-0.48(-7.58%)
Feb 05, 2021
10.02
10.12
5.600
6.330
18,333,600
-7.97(-55.73%)
Feb 04, 2021
3.670
19.75
3.450
14.30
314,127,264
+12.94(+951.47%)
Feb 03, 2021
1.410
1.410
1.350
1.360
21,203
-0.04(-2.86%)
Feb 02, 2021
1.340
1.410
1.340
1.400
25,298
+0.06(+4.48%)
Feb 01, 2021
1.350
1.360
1.310
1.340
27,747
+0.03(+2.00%)
Jan 29, 2021
1.300
1.420
1.300
1.314
104,900
+0.04(+3.44%)
Jan 28, 2021
1.300
1.356
1.270
1.270
44,818
-0.05(-3.79%)
Jan 27, 2021
1.320
1.379
1.260
1.320
61,115
-0.06(-4.35%)
Jan 26, 2021
1.430
1.430
1.370
1.380
14,041
-0.01(-0.59%)
Jan 25, 2021
1.440
1.460
1.332
1.388
32,156
+0.04(+2.83%)
Jan 22, 2021
1.480
1.490
1.300
1.350
80,800
-0.05(-3.57%)
Jan 21, 2021
1.410
1.420
1.350
1.400
40,491
+0.02(+1.45%)
Jan 20, 2021
1.310
1.510
1.300
1.380
206,040
+0.08(+5.84%)
Jan 19, 2021
1.300
1.394
1.270
1.304
63,308
+0.04(+3.48%)
Jan 15, 2021
1.250
1.460
1.240
1.260
109,200
+0.00(+0.00%)
Jan 14, 2021
1.230
1.300
1.220
1.260
42,440
+0.05(+4.13%)
Jan 13, 2021
1.210
1.260
1.210
1.210
31,571
-0.04(-3.04%)
Jan 12, 2021
1.250
1.260
1.200
1.248
63,610
-0.01(-0.95%)
Jan 11, 2021
1.270
1.300
1.258
1.260
28,256
+0.02(+1.53%)
Jan 08, 2021
1.270
1.284
1.220
1.241
18,500
-0.03(-2.18%)
Jan 07, 2021
1.278
1.300
1.230
1.269
20,353
+0.05(+3.98%)
Jan 06, 2021
1.230
1.300
1.215
1.220
41,438
-0.01(-0.81%)
Jan 05, 2021
1.200
1.274
1.190
1.230
21,256
+0.05(+4.24%)
Jan 04, 2021
1.170
1.220
1.170
1.180
17,972
-0.01(-0.84%)
Dec 31, 2020
1.190
1.190
1.190
21,848
+0.00(+0.00%)
Dec 30, 2020
1.170
1.210
1.160
1.190
21,848
+0.00(+0.00%)
Dec 29, 2020
1.190
1.230
1.170
1.190
139,609
-0.02(-1.65%)
Dec 28, 2020
1.280
1.280
1.200
1.210
49,685
-0.07(-5.46%)
Dec 24, 2020
1.270
1.280
1.200
1.280
49,900
-0.00(-0.01%)
Dec 23, 2020
1.210
1.300
1.180
1.280
78,500
+0.10(+8.47%)
Dec 22, 2020
1.200
1.230
1.160
1.180
12,370
-0.02(-1.67%)
Dec 21, 2020
1.180
1.200
1.180
1.200
12,050
-0.00(-0.02%)
Dec 18, 2020
1.160
1.200
1.160
1.200
9,900
+0.02(+1.71%)
Dec 17, 2020
1.200
1.200
1.160
1.180
5,972
-0.02(-1.67%)
Dec 16, 2020
1.160
1.200
1.160
1.200
44,379
+0.00(+0.00%)
Dec 15, 2020
1.180
1.200
1.160
1.200
6,052
+0.03(+2.56%)
Dec 14, 2020
1.170
1.210
1.160
1.170
21,153
+0.01(+0.84%)
Dec 11, 2020
1.160
1.190
1.160
1.160
13,200
-0.02(-1.52%)
Dec 10, 2020
1.170
1.190
1.150
1.178
4,644
+0.03(+2.44%)
Dec 09, 2020
1.190
1.210
1.130
1.150
54,904
-0.04(-3.36%)
Dec 08, 2020
1.230
1.230
1.190
1.190
27,290
+0.00(+0.00%)
Dec 07, 2020
1.190
1.250
1.180
1.190
19,252
+0.01(+0.85%)
Dec 04, 2020
1.190
1.240
1.180
1.180
42,400
-0.05(-4.07%)
Dec 03, 2020
1.170
1.240
1.170
1.230
72,766
+0.06(+5.13%)
Dec 02, 2020
1.190
1.205
1.150
1.170
11,508
+0.02(+1.74%)
Dec 01, 2020
1.190
1.220
1.150
1.150
30,733
-0.07(-5.74%)
Nov 30, 2020
1.240
1.240
1.200
1.220
30,539
-0.02(-1.61%)
Nov 27, 2020
1.300
1.300
1.210
1.240
34,500
-0.03(-2.36%)
Nov 25, 2020
1.260
1.289
1.215
1.270
199,100
+0.06(+4.96%)
Nov 24, 2020
1.180
1.250
1.177
1.210
190,387
+0.04(+3.42%)
Nov 23, 2020
1.180
1.190
1.160
1.170
34,877
+0.02(+1.74%)
Nov 20, 2020
1.180
1.180
1.140
1.150
32,600
-0.01(-0.86%)
Nov 19, 2020
1.170
1.220
1.160
1.160
64,522
+0.00(+0.00%)
Nov 18, 2020
1.150
1.200
1.120
1.160
127,187
+0.03(+2.65%)
Nov 17, 2020
1.150
1.150
1.110
1.130
29,893
+0.01(+0.89%)
Nov 16, 2020
1.150
1.150
1.110
1.120
17,079
-0.01(-1.17%)
Nov 13, 2020
1.150
1.170
1.100
1.133
67,300
-0.09(-7.11%)
Nov 12, 2020
1.150
1.250
1.150
1.220
286,703
+0.08(+7.02%)
Nov 11, 2020
1.140
1.160
1.140
1.140
20,440
-0.01(-0.87%)
Nov 10, 2020
1.150
1.162
1.130
1.150
25,393
+0.00(+0.00%)
Nov 09, 2020
1.160
1.190
1.130
1.150
24,407
-0.01(-0.43%)
Nov 06, 2020
1.140
1.190
1.125
1.155
57,900
+0.03(+2.21%)
Nov 05, 2020
1.140
1.150
1.110
1.130
56,284
+0.00(+0.00%)
Nov 04, 2020
1.170
1.180
1.120
1.130
32,327
-0.00(-0.17%)
Nov 03, 2020
1.115
1.170
1.115
1.132
56,528
+0.03(+2.90%)
Nov 02, 2020
1.090
1.140
1.090
1.100
35,469
+0.01(+0.92%)
Oct 30, 2020
1.090
1.100
1.080
1.090
28,800
+0.00(+0.00%)
Oct 29, 2020
1.110
1.110
1.090
1.090
13,207
+0.00(+0.00%)
Oct 28, 2020
1.120
1.120
1.090
1.090
35,780
-0.03(-2.68%)
Oct 27, 2020
1.110
1.130
1.110
1.120
14,000
+0.02(+1.82%)
Oct 26, 2020
1.230
1.230
1.090
1.100
95,787
-0.13(-10.57%)
Oct 23, 2020
1.250
1.250
1.200
1.230
23,300
-0.03(-2.38%)
Oct 22, 2020
1.190
1.280
1.170
1.260
296,287
+0.08(+6.78%)
Oct 21, 2020
1.280
1.280
1.180
1.180
51,733
-0.07(-5.22%)
Oct 20, 2020
1.240
1.290
1.240
1.245
96,601
+0.03(+2.05%)
Oct 19, 2020
1.220
1.400
1.140
1.220
682,585
+0.03(+2.94%)
Oct 16, 2020
1.160
1.259
1.140
1.185
174,200
+0.02(+1.65%)
Oct 15, 2020
1.100
1.180
1.100
1.166
59,878
+0.02(+1.39%)
Oct 14, 2020
1.090
1.170
1.081
1.150
85,680
+0.06(+5.50%)
Oct 13, 2020
1.240
1.290
1.060
1.090
184,075
-0.10(-8.40%)
Oct 12, 2020
1.070
1.430
1.060
1.190
994,239
+0.11(+10.19%)
Oct 09, 2020
1.090
1.090
1.070
1.080
26,700
-0.01(-0.92%)
Oct 08, 2020
1.090
1.090
1.070
1.090
5,607
-0.01(-0.91%)
Oct 07, 2020
1.115
1.115
1.095
1.100
6,447
-0.01(-0.90%)
Oct 06, 2020
1.130
1.130
1.110
1.110
1,777
+0.00(+0.00%)
Oct 05, 2020
1.100
1.130
1.090
1.110
11,109
+0.01(+0.91%)
Oct 02, 2020
1.100
1.140
1.090
1.100
17,200
-0.03(-2.65%)
Oct 01, 2020
1.110
1.130
1.110
1.130
4,725
+0.02(+2.26%)
Sep 30, 2020
1.118
1.135
1.090
1.105
18,678
-0.02(-2.21%)
Sep 29, 2020
1.130
1.170
1.090
1.130
78,805
-0.02(-1.74%)
Sep 28, 2020
1.150
1.210
1.080
1.150
238,983
+0.05(+4.55%)
Sep 25, 2020
1.060
1.110
1.060
1.100
33,900
+0.03(+2.80%)
Sep 24, 2020
1.070
1.090
1.060
1.070
22,408
-0.01(-0.48%)
Sep 23, 2020
1.085
1.085
1.070
1.075
4,585
+0.01(+0.49%)
Sep 22, 2020
1.070
1.120
1.061
1.070
8,644
+0.01(+0.94%)
Sep 21, 2020
1.080
1.080
1.060
1.060
3,862
+0.00(+0.00%)
Sep 18, 2020
1.080
1.080
1.060
1.060
12,200
-0.03(-2.75%)
Sep 17, 2020
1.090
1.100
1.070
1.090
6,684
-0.03(-2.68%)
Sep 16, 2020
1.100
1.120
1.080
1.120
7,630
+0.02(+1.82%)
Sep 15, 2020
1.110
1.110
1.070
1.100
13,679
+0.01(+0.92%)
Sep 14, 2020
1.080
1.090
1.060
1.090
11,490
+0.03(+2.83%)
Sep 11, 2020
1.080
1.090
1.060
1.060
22,700
-0.01(-0.93%)
Sep 10, 2020
1.080
1.090
1.070
1.070
26,856
-0.02(-1.83%)
Sep 09, 2020
1.110
1.140
1.070
1.090
9,943
-0.05(-4.39%)
Sep 08, 2020
1.090
1.140
1.070
1.140
17,481
+0.04(+3.64%)
Sep 04, 2020
1.090
1.110
1.068
1.100
27,200
-0.01(-0.90%)
Sep 03, 2020
1.120
1.150
1.060
1.110
32,074
-0.02(-1.77%)
Sep 02, 2020
1.160
1.180
1.120
1.130
17,240
-0.04(-3.42%)
Sep 01, 2020
1.160
1.180
1.100
1.170
43,516
+0.05(+4.46%)
Aug 31, 2020
1.200
1.200
1.110
1.120
22,193
-0.08(-6.67%)
Aug 28, 2020
1.110
1.274
1.110
1.200
250,400
+0.14(+13.21%)
Aug 27, 2020
1.060
1.095
1.060
1.060
13,571
-0.04(-3.64%)
Aug 26, 2020
1.080
1.110
1.075
1.100
19,799
+0.01(+0.92%)
Aug 25, 2020
1.090
1.130
1.090
1.090
3,853
+0.01(+0.93%)
Aug 24, 2020
1.100
1.170
1.080
1.080
27,589
-0.04(-4.00%)
Aug 21, 2020
1.200
1.200
1.090
1.125
22,300
-0.01(-1.32%)
Aug 20, 2020
1.060
1.140
1.060
1.140
17,291
+0.04(+3.64%)
Aug 19, 2020
1.200
1.210
1.100
1.100
50,989
-0.09(-7.56%)
Aug 18, 2020
1.160
1.270
1.119
1.190
176,231
+0.05(+4.38%)
Aug 17, 2020
1.090
1.160
1.085
1.140
18,501
+0.04(+3.65%)
Aug 14, 2020
1.190
1.190
1.050
1.100
54,600
-0.00(-0.01%)
Aug 13, 2020
1.070
1.220
1.070
1.100
33,313
+0.00(+0.00%)
Aug 12, 2020
1.240
1.240
1.050
1.100
50,561
-0.05(-4.35%)
Aug 11, 2020
1.160
1.280
1.150
1.150
34,173
-0.06(-4.96%)
Aug 10, 2020
1.250
1.270
1.210
1.210
18,360
-0.05(-4.06%)
Aug 07, 2020
1.270
1.280
1.200
1.261
17,800
-0.00(-0.32%)
Aug 06, 2020
1.260
1.310
1.240
1.265
34,534
-0.03(-2.68%)
Aug 05, 2020
1.240
1.330
1.230
1.300
36,147
+0.03(+1.96%)
Aug 04, 2020
1.390
1.390
1.205
1.275
82,279
-0.10(-6.93%)
Aug 03, 2020
1.120
1.400
1.020
1.370
387,298
+0.31(+29.25%)
Jul 31, 2020
1.060
1.090
1.010
1.060
26,800
+0.01(+0.95%)
Jul 30, 2020
1.020
1.110
1.010
1.050
46,252
-0.02(-1.87%)
Jul 29, 2020
1.140
1.140
1.040
1.070
69,782
-0.05(-4.46%)
Jul 28, 2020
1.110
1.180
1.100
1.120
8,653
-0.02(-1.75%)
Jul 27, 2020
1.170
1.260
1.130
1.140
13,834
-0.02(-2.05%)
Jul 24, 2020
1.238
1.238
1.080
1.164
28,300
-0.09(-6.89%)
Jul 23, 2020
1.200
1.390
1.200
1.250
19,043
-0.04(-3.10%)
Jul 22, 2020
1.290
1.350
1.170
1.290
38,120
-0.02(-1.53%)
Jul 21, 2020
1.340
1.360
1.310
1.310
41,530
-0.07(-5.07%)
Jul 20, 2020
1.700
1.700
1.310
1.380
111,848
-0.33(-19.30%)
Jul 17, 2020
1.760
1.760
1.590
1.710
70,100
+0.01(+0.59%)
Jul 16, 2020
1.520
1.870
1.520
1.700
848,458
+0.18(+11.83%)
Jul 15, 2020
1.590
1.590
1.520
1.520
25,142
-0.06(-3.79%)
Jul 14, 2020
1.540
1.590
1.480
1.580
85,469
+0.12(+8.22%)
Jul 13, 2020
1.480
1.540
1.390
1.460
84,517
+0.02(+1.39%)
Jul 10, 2020
1.490
1.600
1.430
1.440
179,700
-0.05(-3.36%)
Jul 09, 2020
1.500
1.500
1.450
1.490
67,197
+0.01(+0.68%)
Jul 08, 2020
1.370
1.490
1.350
1.480
57,239
+0.11(+8.03%)
Jul 07, 2020
1.360
1.419
1.350
1.370
48,089
+0.01(+0.74%)
Jul 06, 2020
1.300
1.400
1.300
1.360
49,211
+0.05(+3.82%)
Jul 02, 2020
1.300
1.385
1.300
1.310
46,700
+0.00(+0.00%)
Jul 01, 2020
1.250
1.400
1.180
1.310
95,362
+0.05(+3.97%)
Jun 30, 2020
1.160
1.270
1.160
1.260
40,216
+0.09(+8.08%)
Jun 29, 2020
1.150
1.250
1.147
1.166
46,918
+0.02(+1.37%)
Jun 26, 2020
1.120
1.185
1.120
1.150
43,700
-0.08(-6.50%)
Jun 25, 2020
1.220
1.246
1.110
1.230
72,894
-0.02(-1.60%)
Jun 24, 2020
1.140
1.300
1.140
1.250
80,674
+0.08(+6.75%)
Jun 23, 2020
1.190
1.220
1.140
1.171
57,016
+0.03(+2.72%)
Jun 22, 2020
1.000
1.170
0.9700
1.140
115,494
+0.19(+20.00%)
Jun 19, 2020
0.9600
1.030
0.9500
0.9500
52,500
-0.05(-5.00%)
Jun 18, 2020
1.080
1.130
0.9300
1.000
113,364
-0.12(-10.71%)
Jun 17, 2020
1.260
1.300
1.110
1.120
141,006
+0.00(+0.00%)
Jun 16, 2020
1.330
1.800
1.120
1.120
1,623,709
-0.17(-13.18%)
Jun 15, 2020
1.140
1.360
1.140
1.290
167,195
+0.15(+13.33%)
Jun 12, 2020
1.200
1.230
1.010
1.138
64,200
+0.02(+1.63%)
Jun 11, 2020
1.230
1.500
1.020
1.120
416,120
+0.12(+12.00%)
Jun 10, 2020
0.9300
1.000
0.9300
1.000
30,519
+0.08(+8.70%)
Jun 09, 2020
0.9300
0.9300
0.8300
0.9200
17,074
+0.03(+2.83%)
Jun 08, 2020
0.9000
0.9255
0.8200
0.8947
32,632
+0.03(+4.05%)
Jun 05, 2020
0.8735
0.9100
0.8000
0.8599
29,900
-0.00(-0.01%)
Jun 04, 2020
0.8770
0.9100
0.8401
0.8600
7,899
-0.05(-5.86%)
Jun 03, 2020
0.8400
0.9555
0.8400
0.9135
6,622
+0.03(+3.28%)
Jun 02, 2020
0.8740
0.9160
0.8740
0.8845
4,127
-0.03(-2.80%)
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.