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
Kingsoft Cloud Holdings Ltd ADR
(NQ:
KC
)
2.810
+0.110 (+4.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2024
2.910
2.970
2.800
2.830
1,145,789
-0.10(-3.41%)
May 30, 2024
2.860
2.980
2.850
2.930
822,563
+0.06(+2.09%)
May 29, 2024
2.870
2.970
2.830
2.870
716,448
-0.05(-1.71%)
May 28, 2024
2.870
2.970
2.870
2.920
836,710
+0.06(+2.10%)
May 24, 2024
2.900
2.900
2.820
2.860
551,812
-0.04(-1.55%)
May 23, 2024
2.950
2.980
2.855
2.905
1,177,982
-0.08(-2.52%)
May 22, 2024
3.380
3.380
2.940
2.980
1,762,297
-0.21(-6.58%)
May 21, 2024
3.200
3.260
3.130
3.190
1,023,260
-0.15(-4.49%)
May 20, 2024
3.500
3.500
3.300
3.340
1,078,669
-0.26(-7.22%)
May 17, 2024
3.600
3.730
3.535
3.600
1,123,697
+0.04(+1.12%)
May 16, 2024
3.450
3.580
3.379
3.560
783,148
+0.18(+5.33%)
May 15, 2024
3.440
3.440
3.340
3.380
392,389
-0.00(-0.15%)
May 14, 2024
3.410
3.460
3.240
3.385
1,399,036
-0.22(-5.97%)
May 13, 2024
3.360
3.675
3.360
3.600
1,827,330
+0.37(+11.46%)
May 10, 2024
3.380
3.450
3.215
3.230
827,261
-0.09(-2.71%)
May 09, 2024
3.300
3.470
3.290
3.320
705,871
+0.10(+3.11%)
May 08, 2024
3.120
3.260
3.095
3.220
375,139
+0.02(+0.63%)
May 07, 2024
3.270
3.285
3.170
3.200
649,719
-0.15(-4.48%)
May 06, 2024
3.430
3.440
3.280
3.350
540,773
-0.04(-1.18%)
May 03, 2024
3.550
3.590
3.390
3.390
638,615
-0.10(-2.87%)
May 02, 2024
3.370
3.510
3.330
3.490
1,597,810
+0.37(+11.86%)
May 01, 2024
3.060
3.225
3.040
3.120
450,014
+0.05(+1.63%)
Apr 30, 2024
3.060
3.145
3.040
3.070
536,769
-0.08(-2.54%)
Apr 29, 2024
3.170
3.225
3.093
3.150
772,169
-0.01(-0.32%)
Apr 26, 2024
3.050
3.315
3.050
3.160
2,207,812
+0.29(+10.10%)
Apr 25, 2024
2.830
2.900
2.830
2.870
310,827
-0.03(-1.03%)
Apr 24, 2024
2.910
2.975
2.810
2.900
617,946
+0.07(+2.47%)
Apr 23, 2024
2.780
2.890
2.780
2.830
763,625
+0.09(+3.28%)
Apr 22, 2024
2.710
2.820
2.635
2.740
677,575
+0.09(+3.40%)
Apr 19, 2024
2.610
2.680
2.590
2.650
555,190
-0.01(-0.38%)
Apr 18, 2024
2.610
2.695
2.580
2.660
888,080
+0.05(+1.92%)
Apr 17, 2024
2.680
2.755
2.610
2.610
812,975
+0.02(+0.77%)
Apr 16, 2024
2.530
2.615
2.505
2.590
917,879
+0.00(+0.00%)
Apr 15, 2024
2.680
2.690
2.510
2.590
1,050,948
-0.11(-4.07%)
Apr 12, 2024
2.850
2.850
2.655
2.700
1,102,196
-0.23(-7.85%)
Apr 11, 2024
3.010
3.015
2.890
2.930
597,941
+0.01(+0.34%)
Apr 10, 2024
2.940
3.015
2.860
2.920
729,905
-0.08(-2.67%)
Apr 09, 2024
2.950
3.060
2.950
3.000
492,240
+0.03(+1.01%)
Apr 08, 2024
3.090
3.100
2.960
2.970
709,728
-0.11(-3.57%)
Apr 05, 2024
3.050
3.135
3.030
3.080
634,970
+0.00(+0.00%)
Apr 04, 2024
3.230
3.250
3.060
3.080
702,494
-0.11(-3.45%)
Apr 03, 2024
3.100
3.190
3.010
3.190
770,295
+0.00(+0.00%)
Apr 02, 2024
3.150
3.250
3.060
3.190
825,512
+0.04(+1.27%)
Apr 01, 2024
3.110
3.199
3.015
3.150
1,126,373
+0.11(+3.62%)
Mar 28, 2024
3.080
3.155
2.980
3.040
1,691,978
+0.11(+3.75%)
Mar 27, 2024
2.960
3.010
2.860
2.930
1,336,125
-0.07(-2.33%)
Mar 26, 2024
3.140
3.140
2.970
3.000
1,448,121
-0.06(-1.96%)
Mar 25, 2024
3.250
3.280
3.060
3.060
1,760,905
-0.22(-6.71%)
Mar 22, 2024
3.510
3.510
3.200
3.280
2,208,837
-0.35(-9.64%)
Mar 21, 2024
3.820
3.840
3.540
3.630
2,577,295
-0.11(-2.94%)
Mar 20, 2024
3.410
3.870
3.400
3.740
5,224,488
+0.52(+16.15%)
Mar 19, 2024
3.300
3.300
3.060
3.220
1,740,665
-0.15(-4.45%)
Mar 18, 2024
3.300
3.460
3.250
3.370
1,771,431
+0.30(+9.77%)
Mar 15, 2024
3.150
3.220
3.070
3.070
1,039,564
-0.09(-2.85%)
Mar 14, 2024
3.240
3.250
3.110
3.160
1,401,570
-0.17(-5.11%)
Mar 13, 2024
3.480
3.630
3.330
3.330
1,455,540
-0.16(-4.58%)
Mar 12, 2024
3.530
3.550
3.360
3.490
2,182,141
+0.03(+0.87%)
Mar 11, 2024
3.010
3.630
3.010
3.460
6,544,668
+0.77(+28.62%)
Mar 08, 2024
2.630
2.740
2.630
2.690
1,148,555
+0.11(+4.26%)
Mar 07, 2024
2.530
2.620
2.520
2.580
762,509
-0.07(-2.64%)
Mar 06, 2024
2.610
2.790
2.581
2.650
1,839,268
+0.16(+6.43%)
Mar 05, 2024
2.720
2.735
2.340
2.490
4,206,912
-0.29(-10.43%)
Mar 04, 2024
2.830
2.855
2.770
2.780
812,426
-0.08(-2.80%)
Mar 01, 2024
2.940
2.960
2.850
2.860
1,065,558
-0.01(-0.35%)
Feb 29, 2024
2.980
3.000
2.870
2.870
1,285,757
-0.06(-2.05%)
Feb 28, 2024
3.090
3.090
2.855
2.930
1,217,514
-0.30(-9.29%)
Feb 27, 2024
3.250
3.430
3.210
3.230
1,126,776
+0.11(+3.53%)
Feb 26, 2024
3.060
3.255
3.050
3.120
876,870
+0.07(+2.30%)
Feb 23, 2024
3.120
3.170
2.960
3.050
1,030,719
+0.10(+3.39%)
Feb 22, 2024
2.900
3.010
2.851
2.950
1,332,211
+0.19(+6.88%)
Feb 21, 2024
2.680
2.930
2.680
2.760
1,116,450
+0.10(+3.76%)
Feb 20, 2024
2.780
2.790
2.640
2.660
459,796
-0.15(-5.34%)
Feb 16, 2024
2.870
2.930
2.800
2.810
659,771
+0.05(+1.81%)
Feb 15, 2024
2.720
2.820
2.705
2.760
658,515
+0.07(+2.60%)
Feb 14, 2024
2.680
2.725
2.625
2.690
919,153
+0.05(+1.89%)
Feb 13, 2024
2.660
2.690
2.590
2.640
1,150,715
-0.12(-4.35%)
Feb 12, 2024
2.680
2.840
2.660
2.760
543,292
+0.09(+3.37%)
Feb 09, 2024
2.660
2.700
2.640
2.670
287,897
+0.04(+1.52%)
Feb 08, 2024
2.610
2.710
2.610
2.630
490,181
-0.01(-0.38%)
Feb 07, 2024
2.670
2.680
2.610
2.640
844,704
-0.11(-4.00%)
Feb 06, 2024
2.620
2.830
2.610
2.750
1,438,105
+0.27(+10.89%)
Feb 05, 2024
2.570
2.570
2.460
2.480
1,112,803
-0.10(-3.88%)
Feb 02, 2024
2.530
2.590
2.470
2.580
984,361
-0.02(-0.77%)
Feb 01, 2024
2.620
2.740
2.520
2.600
675,422
+0.00(+0.00%)
Jan 31, 2024
2.450
2.740
2.450
2.600
1,252,157
+0.04(+1.56%)
Jan 30, 2024
2.580
2.600
2.460
2.560
1,867,454
-0.09(-3.40%)
Jan 29, 2024
2.610
2.660
2.545
2.650
576,991
+0.02(+0.76%)
Jan 26, 2024
2.650
2.710
2.610
2.630
753,653
-0.06(-2.23%)
Jan 25, 2024
2.770
2.785
2.680
2.690
777,168
-0.06(-2.18%)
Jan 24, 2024
3.010
3.025
2.740
2.750
1,016,632
-0.07(-2.48%)
Jan 23, 2024
2.780
2.990
2.770
2.820
1,672,399
+0.18(+6.82%)
Jan 22, 2024
2.500
2.710
2.500
2.640
1,195,931
-0.01(-0.38%)
Jan 19, 2024
2.710
2.715
2.560
2.650
1,124,366
+0.03(+1.15%)
Jan 18, 2024
2.710
2.790
2.580
2.620
1,084,788
-0.08(-2.96%)
Jan 17, 2024
2.600
2.710
2.520
2.700
1,735,417
-0.03(-1.10%)
Jan 16, 2024
2.700
2.790
2.670
2.730
1,629,833
-0.08(-2.85%)
Jan 12, 2024
2.780
2.890
2.780
2.810
1,017,806
+0.00(+0.00%)
Jan 11, 2024
2.860
2.860
2.700
2.810
1,577,927
+0.00(+0.00%)
Jan 10, 2024
2.920
2.960
2.695
2.810
2,179,777
-0.11(-3.77%)
Jan 09, 2024
3.070
3.070
2.895
2.920
1,730,928
-0.23(-7.30%)
Jan 08, 2024
3.130
3.205
3.080
3.150
2,150,045
-0.03(-0.94%)
Jan 05, 2024
3.280
3.310
3.100
3.180
1,148,618
-0.15(-4.50%)
Jan 04, 2024
3.450
3.490
3.330
3.330
747,027
-0.14(-4.03%)
Jan 03, 2024
3.540
3.560
3.400
3.470
1,430,392
-0.11(-3.07%)
Jan 02, 2024
3.710
3.710
3.550
3.580
917,791
-0.20(-5.29%)
Dec 29, 2023
3.810
3.905
3.710
3.780
1,897,850
+0.02(+0.53%)
Dec 28, 2023
3.760
3.920
3.660
3.760
1,668,783
+0.09(+2.45%)
Dec 27, 2023
3.700
3.790
3.670
3.670
1,676,631
+0.02(+0.55%)
Dec 26, 2023
3.670
3.720
3.580
3.650
617,303
+0.00(+0.00%)
Dec 22, 2023
3.660
3.770
3.600
3.650
1,091,228
-0.13(-3.44%)
Dec 21, 2023
3.730
3.815
3.620
3.780
1,286,019
+0.19(+5.29%)
Dec 20, 2023
3.840
3.865
3.575
3.590
2,025,269
-0.26(-6.75%)
Dec 19, 2023
3.800
3.960
3.780
3.850
1,908,722
+0.12(+3.22%)
Dec 18, 2023
3.900
3.940
3.730
3.730
3,254,637
-0.05(-1.32%)
Dec 15, 2023
3.820
4.020
3.750
3.780
9,764,697
+0.01(+0.27%)
Dec 14, 2023
4.000
4.015
3.642
3.770
3,721,766
-0.26(-6.45%)
Dec 13, 2023
3.960
4.075
3.850
4.030
1,394,099
+0.03(+0.75%)
Dec 12, 2023
4.130
4.141
3.970
4.000
712,130
-0.10(-2.44%)
Dec 11, 2023
4.110
4.120
4.040
4.100
944,229
-0.05(-1.20%)
Dec 08, 2023
4.120
4.310
4.050
4.150
777,753
-0.01(-0.24%)
Dec 07, 2023
4.070
4.209
4.070
4.160
757,670
+0.18(+4.52%)
Dec 06, 2023
4.240
4.330
3.965
3.980
1,220,423
-0.15(-3.63%)
Dec 05, 2023
4.190
4.240
4.130
4.130
870,836
-0.12(-2.82%)
Dec 04, 2023
4.190
4.300
4.150
4.250
856,071
-0.12(-2.75%)
Dec 01, 2023
4.390
4.440
4.110
4.370
2,000,437
+0.00(+0.00%)
Nov 30, 2023
4.560
4.600
4.343
4.370
1,239,666
-0.10(-2.24%)
Nov 29, 2023
4.460
4.630
4.450
4.470
723,566
-0.02(-0.45%)
Nov 28, 2023
4.550
4.700
4.440
4.490
943,428
-0.08(-1.75%)
Nov 27, 2023
4.640
4.750
4.550
4.570
738,618
-0.07(-1.51%)
Nov 24, 2023
4.730
4.760
4.630
4.640
544,045
-0.12(-2.62%)
Nov 22, 2023
4.890
4.990
4.750
4.765
602,041
-0.07(-1.35%)
Nov 21, 2023
5.040
5.160
4.669
4.830
2,273,587
-0.68(-12.34%)
Nov 20, 2023
5.400
5.645
5.290
5.510
879,034
+0.20(+3.77%)
Nov 17, 2023
5.290
5.360
5.270
5.310
518,135
+0.09(+1.72%)
Nov 16, 2023
5.240
5.380
5.110
5.220
1,127,219
-0.46(-8.10%)
Nov 15, 2023
5.630
5.800
5.550
5.680
1,014,878
+0.14(+2.53%)
Nov 14, 2023
5.350
5.580
5.340
5.540
908,070
+0.37(+7.16%)
Nov 13, 2023
5.170
5.250
5.058
5.170
513,093
+0.14(+2.78%)
Nov 10, 2023
4.940
5.070
4.940
5.030
489,328
+0.02(+0.40%)
Nov 09, 2023
5.190
5.320
5.010
5.010
580,288
-0.22(-4.21%)
Nov 08, 2023
5.020
5.260
5.020
5.230
472,063
+0.13(+2.55%)
Nov 07, 2023
5.000
5.280
4.983
5.100
727,703
+0.09(+1.80%)
Nov 06, 2023
5.300
5.300
4.905
5.010
986,367
-0.28(-5.29%)
Nov 03, 2023
5.160
5.300
5.120
5.290
718,991
+0.32(+6.44%)
Nov 02, 2023
4.910
5.090
4.900
4.970
876,565
+0.16(+3.33%)
Nov 01, 2023
4.680
4.860
4.660
4.810
520,253
+0.05(+1.05%)
Oct 31, 2023
4.740
4.800
4.670
4.760
774,903
-0.16(-3.25%)
Oct 30, 2023
4.700
4.970
4.700
4.920
893,834
+0.39(+8.61%)
Oct 27, 2023
4.620
4.685
4.515
4.530
313,020
+0.02(+0.44%)
Oct 26, 2023
4.540
4.759
4.500
4.510
506,973
-0.05(-1.10%)
Oct 25, 2023
4.640
4.770
4.490
4.560
578,458
-0.28(-5.79%)
Oct 24, 2023
4.460
5.095
4.460
4.840
1,457,426
+0.40(+9.01%)
Oct 23, 2023
4.380
4.529
4.245
4.440
495,360
+0.03(+0.68%)
Oct 20, 2023
4.550
4.620
4.370
4.410
727,589
-0.27(-5.77%)
Oct 19, 2023
4.740
4.800
4.600
4.680
1,002,936
-0.18(-3.70%)
Oct 18, 2023
4.840
4.895
4.800
4.860
609,725
-0.09(-1.82%)
Oct 17, 2023
4.730
5.040
4.650
4.950
767,312
+0.05(+1.02%)
Oct 16, 2023
4.680
4.950
4.585
4.900
669,556
+0.13(+2.73%)
Oct 13, 2023
4.780
4.890
4.680
4.770
539,241
-0.09(-1.85%)
Oct 12, 2023
5.090
5.240
4.830
4.860
849,988
-0.28(-5.45%)
Oct 11, 2023
5.180
5.290
5.090
5.140
467,495
-0.03(-0.58%)
Oct 10, 2023
4.960
5.270
4.910
5.170
924,985
+0.35(+7.26%)
Oct 09, 2023
4.780
4.850
4.664
4.820
390,252
-0.03(-0.62%)
Oct 06, 2023
4.630
4.925
4.580
4.850
701,238
+0.29(+6.36%)
Oct 05, 2023
4.670
4.690
4.530
4.560
678,768
-0.13(-2.77%)
Oct 04, 2023
4.510
4.705
4.510
4.690
598,574
+0.18(+3.99%)
Oct 03, 2023
4.610
4.700
4.480
4.510
743,422
-0.30(-6.24%)
Oct 02, 2023
4.870
4.960
4.770
4.810
554,515
-0.12(-2.43%)
Sep 29, 2023
5.010
5.080
4.905
4.930
671,881
+0.10(+2.07%)
Sep 28, 2023
4.700
4.845
4.620
4.830
700,910
+0.08(+1.68%)
Sep 27, 2023
4.810
4.810
4.605
4.750
587,611
-0.01(-0.21%)
Sep 26, 2023
4.710
4.850
4.700
4.760
687,660
-0.06(-1.24%)
Sep 25, 2023
4.680
4.845
4.795
4.820
489,892
-0.10(-2.03%)
Sep 22, 2023
4.770
4.940
4.726
4.920
1,367,053
+0.47(+10.56%)
Sep 21, 2023
4.560
4.590
4.445
4.450
1,204,876
-0.31(-6.51%)
Sep 20, 2023
4.750
4.890
4.750
4.760
1,405,988
-0.08(-1.65%)
Sep 19, 2023
4.850
4.960
4.800
4.840
710,017
-0.05(-1.02%)
Sep 18, 2023
4.900
4.940
4.800
4.890
543,456
-0.08(-1.61%)
Sep 15, 2023
5.070
5.185
4.950
4.970
2,514,679
-0.09(-1.78%)
Sep 14, 2023
5.100
5.116
4.970
5.060
891,915
+0.02(+0.40%)
Sep 13, 2023
5.030
5.130
4.990
5.040
1,047,803
-0.03(-0.59%)
Sep 12, 2023
5.090
5.195
5.020
5.070
663,652
-0.17(-3.24%)
Sep 11, 2023
5.280
5.280
5.150
5.240
738,548
+0.11(+2.14%)
Sep 08, 2023
5.100
5.205
5.040
5.130
725,381
+0.02(+0.39%)
Sep 07, 2023
5.300
5.300
4.980
5.110
1,404,479
-0.39(-7.09%)
Sep 06, 2023
5.550
5.660
5.452
5.500
727,286
-0.05(-0.90%)
Sep 05, 2023
5.640
5.665
5.525
5.550
607,799
-0.21(-3.65%)
Sep 01, 2023
5.780
5.965
5.710
5.760
909,856
+0.07(+1.23%)
Aug 31, 2023
5.650
5.800
5.560
5.690
939,644
-0.08(-1.39%)
Aug 30, 2023
5.660
5.895
5.570
5.770
891,877
-0.09(-1.54%)
Aug 29, 2023
5.560
6.065
5.350
5.860
1,892,090
+0.52(+9.74%)
Aug 28, 2023
5.160
5.410
5.160
5.340
1,497,961
+0.19(+3.69%)
Aug 25, 2023
4.940
5.220
4.900
5.150
1,341,001
+0.25(+5.10%)
Aug 24, 2023
5.400
5.430
4.845
4.900
2,289,333
-0.27(-5.22%)
Aug 23, 2023
5.020
5.475
5.000
5.170
1,564,231
+0.08(+1.57%)
Aug 22, 2023
5.280
5.280
4.890
5.090
1,633,523
-0.07(-1.36%)
Aug 21, 2023
5.070
5.180
4.980
5.160
1,665,007
+0.05(+0.98%)
Aug 18, 2023
5.140
5.160
4.950
5.110
1,525,326
-0.30(-5.55%)
Aug 17, 2023
5.500
5.560
5.325
5.410
1,251,863
+0.14(+2.66%)
Aug 16, 2023
5.280
5.410
5.170
5.270
1,845,005
-0.15(-2.77%)
Aug 15, 2023
5.490
5.530
5.380
5.420
1,013,300
-0.20(-3.56%)
Aug 14, 2023
5.550
5.640
5.420
5.620
1,108,732
+0.00(+0.00%)
Aug 11, 2023
5.770
5.770
5.510
5.620
1,501,236
-0.35(-5.86%)
Aug 10, 2023
6.150
6.250
5.840
5.970
1,246,763
-0.04(-0.67%)
Aug 09, 2023
6.300
6.340
5.850
6.010
1,508,621
-0.17(-2.75%)
Aug 08, 2023
6.030
6.200
5.940
6.180
967,269
-0.06(-0.96%)
Aug 07, 2023
6.440
6.447
6.080
6.240
1,689,866
-0.19(-2.95%)
Aug 04, 2023
6.660
6.690
6.415
6.430
1,264,623
-0.30(-4.46%)
Aug 03, 2023
6.460
6.890
6.430
6.730
1,271,811
+0.32(+4.99%)
Aug 02, 2023
6.460
6.720
6.220
6.410
1,853,343
-0.31(-4.68%)
Aug 01, 2023
6.850
6.910
6.620
6.725
1,163,820
-0.32(-4.47%)
Jul 31, 2023
7.070
7.420
6.760
7.040
3,098,332
-0.11(-1.54%)
Jul 28, 2023
6.590
7.285
6.500
7.150
3,631,231
+0.94(+15.14%)
Jul 27, 2023
6.640
6.640
6.040
6.210
2,247,753
-0.44(-6.62%)
Jul 26, 2023
6.300
6.735
6.215
6.650
2,544,606
+0.23(+3.58%)
Jul 25, 2023
6.690
6.780
6.400
6.420
1,947,482
-0.11(-1.68%)
Jul 24, 2023
6.050
6.705
5.830
6.530
3,111,232
+0.32(+5.15%)
Jul 21, 2023
6.340
6.423
6.115
6.210
1,342,350
+0.00(+0.00%)
Jul 20, 2023
6.400
6.400
6.090
6.210
2,068,667
-0.37(-5.62%)
Jul 19, 2023
6.450
7.080
6.450
6.580
2,963,240
+0.25(+3.95%)
Jul 18, 2023
6.130
6.570
5.960
6.330
1,714,522
-0.02(-0.31%)
Jul 17, 2023
6.290
6.395
6.050
6.350
1,444,880
+0.03(+0.47%)
Jul 14, 2023
6.550
6.600
6.220
6.320
2,554,425
-0.38(-5.67%)
Jul 13, 2023
6.190
6.880
6.160
6.700
6,021,353
+0.97(+16.93%)
Jul 12, 2023
5.710
5.890
5.470
5.730
2,299,528
+0.04(+0.70%)
Jul 11, 2023
5.780
5.880
5.630
5.690
1,139,909
-0.08(-1.39%)
Jul 10, 2023
5.590
5.795
5.530
5.770
945,406
+0.17(+3.04%)
Jul 07, 2023
5.400
5.700
5.400
5.600
1,386,556
+0.15(+2.75%)
Jul 06, 2023
5.640
5.670
5.400
5.450
2,366,661
-0.47(-7.94%)
Jul 05, 2023
5.820
6.020
5.510
5.920
3,376,978
-0.32(-5.13%)
Jul 03, 2023
6.300
6.535
6.080
6.240
1,897,240
+0.14(+2.30%)
Jun 30, 2023
6.000
6.400
5.920
6.100
2,248,734
+0.15(+2.52%)
Jun 29, 2023
6.000
6.070
5.820
5.950
1,750,602
-0.10(-1.65%)
Jun 28, 2023
6.120
6.140
5.800
6.050
2,117,371
-0.18(-2.89%)
Jun 27, 2023
6.040
6.411
5.780
6.230
4,421,846
+0.69(+12.45%)
Jun 26, 2023
5.600
5.610
5.360
5.540
1,556,328
+0.01(+0.18%)
Jun 23, 2023
6.220
6.220
5.370
5.530
3,652,919
-0.91(-14.13%)
Jun 22, 2023
6.250
6.620
6.110
6.440
1,658,787
+0.14(+2.22%)
Jun 21, 2023
6.210
6.480
6.143
6.300
2,164,211
-0.16(-2.48%)
Jun 20, 2023
6.780
6.910
6.365
6.460
3,988,821
+0.17(+2.70%)
Jun 16, 2023
6.910
6.910
6.175
6.290
4,699,921
-0.51(-7.50%)
Jun 15, 2023
6.820
7.017
6.740
6.800
2,709,104
-0.26(-3.68%)
Jun 14, 2023
6.750
7.150
6.513
7.060
4,460,990
+0.31(+4.59%)
Jun 13, 2023
6.210
6.820
6.100
6.750
7,507,107
+1.08(+19.05%)
Jun 12, 2023
5.460
6.160
5.460
5.670
6,348,010
+0.51(+9.88%)
Jun 09, 2023
5.480
5.900
5.095
5.160
8,070,665
+0.37(+7.72%)
Jun 08, 2023
4.840
4.900
4.740
4.790
804,307
-0.05(-1.03%)
Jun 07, 2023
5.030
5.090
4.755
4.840
1,788,092
-0.22(-4.35%)
Jun 06, 2023
4.890
5.070
4.835
5.060
2,030,041
+0.12(+2.43%)
Jun 05, 2023
5.410
5.410
4.810
4.940
1,811,451
-0.52(-9.52%)
Jun 02, 2023
5.290
5.580
5.150
5.460
3,237,887
+0.13(+2.44%)
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.