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
Nano Dimension ADR
(NQ:
NNDM
)
2.250
-0.060 (-2.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
7.500
7.710
7.050
7.100
12,764,291
-0.28(-3.79%)
May 27, 2021
7.270
7.440
6.920
7.380
21,908,132
+0.25(+3.51%)
May 26, 2021
6.570
7.430
6.520
7.130
22,463,506
+0.61(+9.36%)
May 25, 2021
6.520
6.640
6.320
6.520
12,825,895
+0.09(+1.40%)
May 24, 2021
6.210
6.590
6.100
6.430
13,003,317
+0.25(+4.05%)
May 21, 2021
6.383
6.470
6.174
6.180
8,889,070
-0.23(-3.59%)
May 20, 2021
6.330
6.550
6.060
6.410
12,702,641
+0.22(+3.55%)
May 19, 2021
6.190
6.350
6.050
6.190
11,823,179
-0.30(-4.62%)
May 18, 2021
6.270
6.710
6.155
6.490
12,516,713
+0.18(+2.85%)
May 17, 2021
6.170
6.360
5.950
6.310
15,949,809
+0.08(+1.28%)
May 14, 2021
5.670
6.310
5.650
6.230
15,756,377
+0.70(+12.66%)
May 13, 2021
5.950
6.160
5.390
5.530
19,583,960
-0.38(-6.43%)
May 12, 2021
6.040
6.230
5.900
5.910
11,866,527
-0.32(-5.14%)
May 11, 2021
5.590
6.350
5.510
6.230
18,942,692
+0.01(+0.16%)
May 10, 2021
6.600
6.609
6.210
6.220
14,641,474
-0.45(-6.75%)
May 07, 2021
6.620
6.890
6.530
6.670
13,032,452
+0.19(+2.93%)
May 06, 2021
6.770
6.790
6.240
6.480
21,327,756
-0.39(-5.68%)
May 05, 2021
7.040
7.180
6.760
6.870
12,720,658
-0.11(-1.58%)
May 04, 2021
6.950
7.000
6.610
6.980
17,362,728
-0.13(-1.83%)
May 03, 2021
7.330
7.380
6.930
7.110
14,835,779
-0.23(-3.13%)
Apr 30, 2021
7.520
7.810
7.280
7.340
13,968,200
-0.37(-4.80%)
Apr 29, 2021
8.000
8.090
7.470
7.710
17,606,480
-0.25(-3.14%)
Apr 28, 2021
8.110
8.190
7.830
7.960
18,689,648
-0.17(-2.09%)
Apr 27, 2021
9.150
9.330
7.860
8.130
59,034,164
-0.10(-1.22%)
Apr 26, 2021
7.660
8.350
7.570
8.230
20,986,304
+0.74(+9.88%)
Apr 23, 2021
7.260
7.560
7.140
7.490
12,313,900
+0.24(+3.31%)
Apr 22, 2021
7.710
7.770
7.090
7.250
20,693,532
-0.14(-1.89%)
Apr 21, 2021
7.120
7.440
6.850
7.390
22,497,816
+0.25(+3.50%)
Apr 20, 2021
7.050
7.790
6.870
7.140
68,260,712
+0.50(+7.53%)
Apr 19, 2021
7.180
7.200
6.570
6.640
21,214,588
-0.68(-9.29%)
Apr 16, 2021
6.920
7.330
6.690
7.320
14,042,600
+0.24(+3.39%)
Apr 15, 2021
7.690
7.700
6.830
7.080
21,295,636
-0.52(-6.84%)
Apr 14, 2021
7.720
8.160
7.550
7.600
15,778,204
-0.03(-0.39%)
Apr 13, 2021
7.460
7.740
7.350
7.630
14,876,870
+0.29(+3.95%)
Apr 12, 2021
7.870
7.900
7.260
7.340
15,342,922
-0.48(-6.14%)
Apr 09, 2021
7.840
8.100
7.790
7.820
7,669,600
-0.11(-1.39%)
Apr 08, 2021
7.740
8.020
7.670
7.930
13,070,004
+0.25(+3.26%)
Apr 07, 2021
8.190
8.220
7.620
7.680
17,252,774
-0.59(-7.13%)
Apr 06, 2021
8.050
8.310
7.880
8.270
12,400,769
+0.09(+1.10%)
Apr 05, 2021
8.400
8.550
8.080
8.180
12,465,945
-0.15(-1.80%)
Apr 01, 2021
9.050
9.060
8.240
8.330
18,666,000
-0.26(-3.03%)
Mar 31, 2021
8.600
8.750
8.380
8.590
14,635,361
+0.24(+2.87%)
Mar 30, 2021
7.950
8.480
7.680
8.350
17,998,084
+0.14(+1.71%)
Mar 29, 2021
8.730
8.950
8.110
8.210
14,865,459
-0.54(-6.17%)
Mar 26, 2021
8.910
9.020
8.260
8.750
16,495,900
-0.21(-2.34%)
Mar 25, 2021
8.030
9.100
7.790
8.960
22,069,132
+0.58(+6.92%)
Mar 24, 2021
9.250
9.350
8.360
8.380
20,279,612
-0.74(-8.11%)
Mar 23, 2021
9.880
9.950
9.030
9.120
18,047,736
-0.71(-7.22%)
Mar 22, 2021
10.38
10.44
9.830
9.830
16,471,813
-0.37(-3.63%)
Mar 19, 2021
9.950
10.43
9.720
10.20
17,588,300
+0.07(+0.69%)
Mar 18, 2021
10.84
11.05
10.02
10.13
19,805,152
-0.96(-8.66%)
Mar 17, 2021
9.930
11.13
9.750
11.09
22,606,586
+0.80(+7.77%)
Mar 16, 2021
11.44
11.57
10.01
10.29
25,643,376
-1.20(-10.44%)
Mar 15, 2021
11.59
11.60
11.03
11.49
21,046,162
+0.18(+1.59%)
Mar 12, 2021
10.41
11.39
10.11
11.31
27,982,500
+0.21(+1.89%)
Mar 11, 2021
9.000
11.16
8.820
11.10
45,792,024
+1.72(+18.34%)
Mar 10, 2021
10.22
10.48
9.110
9.380
37,684,660
-0.10(-1.05%)
Mar 09, 2021
8.610
9.740
8.260
9.480
35,905,024
+1.53(+19.25%)
Mar 08, 2021
8.120
8.850
7.780
7.950
39,369,784
+0.34(+4.47%)
Mar 05, 2021
7.990
8.080
6.500
7.610
50,793,600
-0.18(-2.31%)
Mar 04, 2021
8.400
9.250
7.080
7.790
52,712,468
-0.98(-11.17%)
Mar 03, 2021
9.700
9.830
8.560
8.770
29,259,908
-0.84(-8.74%)
Mar 02, 2021
10.44
10.49
9.570
9.610
19,983,078
-0.65(-6.34%)
Mar 01, 2021
10.36
10.66
9.870
10.26
19,886,936
+0.42(+4.27%)
Feb 26, 2021
9.950
10.75
9.500
9.840
29,252,600
-0.34(-3.34%)
Feb 25, 2021
11.40
11.78
10.00
10.18
28,533,572
-1.64(-13.87%)
Feb 24, 2021
11.65
12.45
11.08
11.82
21,449,752
+0.56(+4.97%)
Feb 23, 2021
10.72
11.97
9.600
11.26
45,681,300
-1.19(-9.56%)
Feb 22, 2021
13.50
13.67
12.26
12.45
31,606,182
-1.42(-10.24%)
Feb 19, 2021
14.02
14.59
13.60
13.87
23,500,600
+0.32(+2.36%)
Feb 18, 2021
14.09
14.43
13.50
13.55
27,895,092
-0.99(-6.81%)
Feb 17, 2021
14.97
15.48
14.25
14.54
27,302,104
+0.01(+0.07%)
Feb 16, 2021
14.51
15.15
14.00
14.53
68,769,272
-1.07(-6.86%)
Feb 12, 2021
15.28
16.14
14.82
15.60
14,198,900
+0.13(+0.84%)
Feb 11, 2021
15.85
16.10
14.55
15.47
16,804,532
-0.20(-1.28%)
Feb 10, 2021
17.00
17.77
15.02
15.67
26,987,844
-1.05(-6.28%)
Feb 09, 2021
15.98
17.10
15.51
16.72
24,519,576
+0.68(+4.24%)
Feb 08, 2021
15.04
16.66
15.01
16.04
28,933,988
+1.14(+7.65%)
Feb 05, 2021
14.80
15.37
14.16
14.90
18,279,800
+0.18(+1.22%)
Feb 04, 2021
15.26
15.66
14.47
14.72
19,494,484
-0.75(-4.85%)
Feb 03, 2021
15.19
16.24
15.04
15.47
25,518,140
+0.80(+5.45%)
Feb 02, 2021
14.14
15.18
13.76
14.67
30,184,724
+0.53(+3.75%)
Feb 01, 2021
14.15
14.44
12.96
14.14
25,493,694
+0.40(+2.91%)
Jan 29, 2021
13.96
15.13
13.50
13.74
28,163,400
-0.61(-4.25%)
Jan 28, 2021
15.00
15.15
13.40
14.35
28,925,036
-0.17(-1.17%)
Jan 27, 2021
14.49
16.21
14.05
14.52
38,598,312
-1.07(-6.86%)
Jan 26, 2021
16.90
17.89
15.58
15.59
44,377,836
-1.07(-6.42%)
Jan 25, 2021
16.45
17.86
13.21
16.66
65,029,568
+2.27(+15.77%)
Jan 22, 2021
12.60
14.66
12.40
14.39
52,580,300
+1.79(+14.21%)
Jan 21, 2021
11.90
13.30
11.50
12.60
47,856,652
+1.08(+9.38%)
Jan 20, 2021
11.24
11.86
11.12
11.52
32,964,236
+0.58(+5.30%)
Jan 19, 2021
11.05
11.61
10.68
10.94
38,563,620
+0.56(+5.39%)
Jan 15, 2021
10.76
10.95
10.27
10.38
32,918,100
+0.01(+0.10%)
Jan 14, 2021
10.45
10.61
10.10
10.37
84,720,952
-1.06(-9.27%)
Jan 13, 2021
9.750
11.45
9.660
11.43
58,883,304
+2.03(+21.60%)
Jan 12, 2021
9.300
9.560
9.100
9.400
14,979,944
+0.11(+1.18%)
Jan 11, 2021
8.920
9.850
8.860
9.290
24,889,576
+0.16(+1.75%)
Jan 08, 2021
9.590
9.610
8.800
9.130
24,495,900
-0.21(-2.25%)
Jan 07, 2021
8.340
9.530
8.340
9.340
37,015,496
+1.25(+15.45%)
Jan 06, 2021
8.420
8.650
7.880
8.090
25,632,424
-0.45(-5.27%)
Jan 05, 2021
8.280
8.990
8.230
8.540
20,589,604
+0.01(+0.12%)
Jan 04, 2021
9.260
9.330
8.310
8.530
32,556,448
-0.57(-6.26%)
Dec 31, 2020
9.100
9.100
9.100
39,313,748
-0.45(-4.71%)
Dec 30, 2020
8.650
9.750
8.610
9.550
39,313,748
+0.96(+11.18%)
Dec 29, 2020
8.630
8.880
8.050
8.590
44,323,664
+0.44(+5.40%)
Dec 28, 2020
8.080
8.620
8.000
8.150
68,982,080
-0.66(-7.49%)
Dec 24, 2020
9.370
9.640
8.650
8.810
20,314,900
+0.04(+0.46%)
Dec 23, 2020
9.550
10.49
8.630
8.770
51,817,560
-0.31(-3.41%)
Dec 22, 2020
8.860
9.540
8.510
9.080
41,204,680
+0.67(+7.97%)
Dec 21, 2020
7.100
8.420
7.000
8.410
45,576,320
+1.26(+17.62%)
Dec 18, 2020
6.870
7.290
6.610
7.150
33,023,900
+0.30(+4.38%)
Dec 17, 2020
6.270
7.040
6.120
6.850
30,605,216
+0.58(+9.25%)
Dec 16, 2020
6.430
6.460
6.140
6.270
13,108,769
-0.21(-3.24%)
Dec 15, 2020
6.770
6.970
6.330
6.480
16,130,326
-0.17(-2.56%)
Dec 14, 2020
6.510
6.940
6.270
6.650
23,738,764
+0.51(+8.31%)
Dec 11, 2020
6.410
6.480
6.030
6.140
20,135,000
-0.30(-4.66%)
Dec 10, 2020
6.500
6.760
6.390
6.440
17,629,004
-0.23(-3.45%)
Dec 09, 2020
7.090
7.250
6.350
6.670
28,410,916
-0.43(-6.06%)
Dec 08, 2020
7.330
7.360
6.850
7.100
27,703,284
+0.43(+6.45%)
Dec 07, 2020
6.590
7.160
6.550
6.670
59,697,304
-0.77(-10.35%)
Dec 04, 2020
7.520
7.970
7.060
7.440
33,338,300
-0.14(-1.85%)
Dec 03, 2020
6.840
7.720
6.790
7.580
46,903,428
+1.18(+18.44%)
Dec 02, 2020
6.000
6.420
5.760
6.400
21,980,588
+0.07(+1.11%)
Dec 01, 2020
6.620
6.890
6.070
6.330
23,700,016
-0.07(-1.09%)
Nov 30, 2020
6.200
7.150
5.900
6.400
56,171,592
-0.13(-1.99%)
Nov 27, 2020
6.300
7.390
6.260
6.530
45,821,800
+0.80(+13.96%)
Nov 25, 2020
4.950
5.730
4.900
5.730
25,120,300
+0.74(+14.83%)
Nov 24, 2020
5.430
5.550
4.630
4.990
22,758,454
-0.19(-3.67%)
Nov 23, 2020
4.820
5.300
4.800
5.180
28,645,650
+0.75(+16.93%)
Nov 20, 2020
4.320
4.690
4.200
4.430
55,620,200
-1.43(-24.40%)
Nov 19, 2020
5.010
5.880
4.960
5.860
25,800,124
+1.09(+22.85%)
Nov 18, 2020
4.590
4.950
4.550
4.770
11,847,858
+0.30(+6.71%)
Nov 17, 2020
4.060
4.850
4.010
4.470
17,558,024
+0.26(+6.18%)
Nov 16, 2020
3.830
4.240
3.790
4.210
13,689,252
+0.53(+14.40%)
Nov 13, 2020
3.640
3.950
3.600
3.680
7,318,400
+0.10(+2.79%)
Nov 12, 2020
3.480
3.860
3.370
3.580
11,208,046
-0.38(-9.60%)
Nov 11, 2020
4.120
4.120
3.850
3.960
5,978,584
-0.16(-3.88%)
Nov 10, 2020
4.460
4.570
3.750
4.120
11,120,845
-0.20(-4.63%)
Nov 09, 2020
4.420
4.610
3.980
4.320
15,501,948
+0.34(+8.54%)
Nov 06, 2020
3.750
4.220
3.610
3.980
19,759,800
+0.21(+5.57%)
Nov 05, 2020
2.990
3.980
2.930
3.770
24,544,198
+0.83(+28.23%)
Nov 04, 2020
3.100
3.150
2.870
2.940
6,461,403
-0.08(-2.65%)
Nov 03, 2020
3.000
3.190
2.910
3.020
6,906,917
+0.07(+2.37%)
Nov 02, 2020
3.040
3.080
2.860
2.950
4,984,037
-0.09(-2.96%)
Oct 30, 2020
2.960
3.040
2.670
3.040
10,464,300
+0.14(+4.83%)
Oct 29, 2020
3.060
3.090
2.880
2.900
8,550,621
-0.13(-4.29%)
Oct 28, 2020
3.100
3.150
2.820
3.030
9,190,288
-0.22(-6.77%)
Oct 27, 2020
3.310
3.360
3.150
3.250
6,884,841
+0.12(+3.83%)
Oct 26, 2020
3.170
3.510
3.000
3.130
19,037,422
-0.85(-21.36%)
Oct 23, 2020
4.220
4.380
3.910
3.980
7,327,100
-0.16(-3.86%)
Oct 22, 2020
3.900
4.200
3.650
4.140
8,648,537
+0.36(+9.52%)
Oct 21, 2020
3.600
4.100
3.550
3.780
11,007,669
+0.04(+1.07%)
Oct 20, 2020
4.020
4.350
3.400
3.740
23,629,492
-0.64(-14.61%)
Oct 19, 2020
5.150
5.310
4.260
4.380
27,994,546
-0.53(-10.79%)
Oct 16, 2020
4.600
6.000
4.590
4.910
106,026,000
+0.43(+9.60%)
Oct 15, 2020
3.520
4.480
3.380
4.480
32,913,932
+0.83(+22.74%)
Oct 14, 2020
3.020
3.900
3.020
3.650
25,793,076
+0.66(+22.07%)
Oct 13, 2020
3.060
3.400
2.850
2.990
19,378,852
-0.07(-2.29%)
Oct 12, 2020
2.730
3.130
2.680
3.060
22,172,466
+0.44(+16.79%)
Oct 09, 2020
2.390
2.630
2.330
2.620
8,685,100
+0.23(+9.62%)
Oct 08, 2020
2.440
2.460
2.270
2.390
3,671,151
+0.03(+1.27%)
Oct 07, 2020
2.220
2.500
2.190
2.360
8,485,523
+0.15(+6.79%)
Oct 06, 2020
2.300
2.320
2.150
2.210
6,526,119
-0.14(-5.96%)
Oct 05, 2020
2.400
2.470
2.270
2.350
5,444,475
-0.01(-0.42%)
Oct 02, 2020
2.170
2.630
2.170
2.360
11,613,700
-0.04(-1.67%)
Oct 01, 2020
2.390
2.470
2.140
2.400
19,191,740
-0.46(-16.08%)
Sep 30, 2020
2.600
3.280
2.360
2.860
118,992,000
+0.73(+34.27%)
Sep 29, 2020
1.750
2.230
1.650
2.130
14,026,870
+0.55(+34.81%)
Sep 28, 2020
1.580
1.620
1.500
1.580
1,202,961
+0.03(+1.94%)
Sep 25, 2020
1.540
1.630
1.500
1.550
2,437,000
-0.23(-12.92%)
Sep 24, 2020
1.880
1.900
1.440
1.780
18,232,878
+0.35(+24.48%)
Sep 23, 2020
1.490
1.510
1.380
1.430
766,676
-0.08(-5.30%)
Sep 22, 2020
1.540
1.540
1.470
1.510
537,354
-0.02(-1.31%)
Sep 21, 2020
1.590
1.590
1.470
1.530
732,667
-0.05(-3.16%)
Sep 18, 2020
1.560
1.600
1.530
1.580
620,000
+0.04(+2.60%)
Sep 17, 2020
1.460
1.620
1.460
1.540
785,797
+0.02(+1.32%)
Sep 16, 2020
1.560
1.630
1.500
1.520
908,287
-0.08(-5.00%)
Sep 15, 2020
1.700
1.720
1.560
1.600
878,046
-0.07(-4.19%)
Sep 14, 2020
1.540
1.680
1.530
1.670
1,233,363
+0.15(+9.87%)
Sep 11, 2020
1.570
1.589
1.470
1.520
1,021,900
-0.02(-1.30%)
Sep 10, 2020
1.500
1.830
1.500
1.540
6,226,087
+0.13(+9.22%)
Sep 09, 2020
1.410
1.470
1.380
1.410
495,142
+0.00(+0.00%)
Sep 08, 2020
1.400
1.490
1.320
1.410
915,237
+0.03(+2.17%)
Sep 04, 2020
1.430
1.460
1.310
1.380
1,366,200
-0.07(-4.83%)
Sep 03, 2020
1.590
1.600
1.440
1.450
1,313,869
-0.14(-8.81%)
Sep 02, 2020
1.590
1.600
1.530
1.590
632,512
+0.00(+0.00%)
Sep 01, 2020
1.640
1.640
1.550
1.590
860,736
-0.06(-3.64%)
Aug 31, 2020
1.700
1.750
1.610
1.650
829,245
-0.04(-2.37%)
Aug 28, 2020
1.720
1.790
1.650
1.690
1,607,900
+0.01(+0.60%)
Aug 27, 2020
1.740
1.740
1.660
1.680
550,287
-0.04(-2.33%)
Aug 26, 2020
1.660
1.750
1.660
1.720
521,136
+0.02(+1.18%)
Aug 25, 2020
1.720
1.740
1.650
1.700
968,831
-0.02(-1.16%)
Aug 24, 2020
1.780
1.780
1.700
1.720
692,984
-0.04(-2.27%)
Aug 21, 2020
1.780
1.780
1.710
1.760
790,700
-0.02(-1.12%)
Aug 20, 2020
1.810
1.810
1.730
1.780
917,112
-0.04(-2.20%)
Aug 19, 2020
1.820
1.850
1.770
1.820
1,012,572
-0.01(-0.55%)
Aug 18, 2020
1.900
1.990
1.800
1.830
1,094,538
-0.06(-3.17%)
Aug 17, 2020
1.980
1.990
1.860
1.890
1,146,953
-0.08(-4.06%)
Aug 14, 2020
1.940
2.090
1.920
1.970
891,200
+0.06(+3.14%)
Aug 13, 2020
1.900
2.020
1.860
1.910
1,963,641
-0.14(-6.83%)
Aug 12, 2020
2.020
2.100
2.000
2.050
940,265
+0.05(+2.50%)
Aug 11, 2020
2.160
2.200
1.960
2.000
1,895,321
-0.16(-7.41%)
Aug 10, 2020
2.190
2.260
2.150
2.160
1,067,203
-0.02(-0.92%)
Aug 07, 2020
2.200
2.330
2.180
2.180
1,343,800
-0.05(-2.24%)
Aug 06, 2020
2.350
2.360
2.010
2.230
2,530,644
-0.23(-9.35%)
Aug 05, 2020
2.650
2.730
2.350
2.460
3,437,408
-0.10(-3.91%)
Aug 04, 2020
2.390
2.800
2.360
2.560
5,762,937
+0.21(+8.94%)
Aug 03, 2020
2.290
2.400
2.290
2.350
1,274,599
+0.06(+2.62%)
Jul 31, 2020
2.350
2.350
2.250
2.290
807,700
-0.06(-2.55%)
Jul 30, 2020
2.270
2.370
2.250
2.350
1,188,448
+0.06(+2.62%)
Jul 29, 2020
2.230
2.320
2.200
2.290
1,137,493
+0.09(+4.09%)
Jul 28, 2020
2.290
2.300
2.170
2.200
986,548
-0.07(-3.08%)
Jul 27, 2020
2.440
2.480
2.230
2.270
1,872,103
-0.13(-5.42%)
Jul 24, 2020
2.290
2.480
2.130
2.400
3,411,900
+0.14(+6.19%)
Jul 23, 2020
2.430
2.500
2.210
2.260
2,455,724
-0.14(-5.83%)
Jul 22, 2020
2.220
2.420
2.150
2.400
2,928,982
+0.18(+8.11%)
Jul 21, 2020
2.240
2.270
2.120
2.220
1,370,898
-0.01(-0.45%)
Jul 20, 2020
2.280
2.300
2.150
2.230
2,529,381
+0.08(+3.72%)
Jul 17, 2020
2.040
2.430
2.030
2.150
7,678,200
+0.16(+8.04%)
Jul 16, 2020
1.820
1.990
1.740
1.990
1,370,526
+0.17(+9.34%)
Jul 15, 2020
1.750
1.870
1.710
1.820
1,458,698
+0.11(+6.43%)
Jul 14, 2020
1.800
1.830
1.630
1.710
2,078,600
-0.12(-6.56%)
Jul 13, 2020
1.920
1.920
1.830
1.830
1,715,721
-0.10(-5.18%)
Jul 10, 2020
1.960
2.050
1.890
1.930
1,757,300
+0.05(+2.66%)
Jul 09, 2020
1.950
1.960
1.750
1.880
3,013,189
-0.06(-3.09%)
Jul 08, 2020
2.050
2.050
1.900
1.940
2,614,564
-0.09(-4.43%)
Jul 07, 2020
2.100
2.140
2.010
2.030
2,211,085
-0.12(-5.58%)
Jul 06, 2020
2.150
2.180
2.080
2.150
1,869,578
+0.03(+1.42%)
Jul 02, 2020
2.130
2.170
2.090
2.120
1,116,900
+0.00(+0.00%)
Jul 01, 2020
2.250
2.250
2.090
2.120
1,542,491
-0.08(-3.64%)
Jun 30, 2020
2.130
2.230
2.070
2.200
1,414,346
+0.08(+3.77%)
Jun 29, 2020
2.110
2.200
2.050
2.120
1,496,478
+0.02(+0.95%)
Jun 26, 2020
2.190
2.190
2.080
2.100
2,421,000
-0.10(-4.55%)
Jun 25, 2020
2.210
2.290
2.160
2.200
1,933,053
-0.05(-2.22%)
Jun 24, 2020
2.290
2.310
2.110
2.250
3,113,579
-0.06(-2.60%)
Jun 23, 2020
2.510
2.570
2.260
2.310
6,474,108
+0.07(+3.12%)
Jun 22, 2020
2.270
2.330
2.210
2.240
2,029,954
-0.07(-3.03%)
Jun 19, 2020
2.230
2.430
2.160
2.310
4,345,200
+0.12(+5.48%)
Jun 18, 2020
2.190
2.290
2.100
2.190
2,673,187
-0.06(-2.67%)
Jun 17, 2020
2.280
2.310
2.210
2.250
3,530,458
-0.17(-7.02%)
Jun 16, 2020
2.440
2.450
2.280
2.420
2,958,088
+0.06(+2.54%)
Jun 15, 2020
2.250
2.460
2.160
2.360
3,288,393
+0.05(+2.16%)
Jun 12, 2020
2.420
2.450
2.270
2.310
2,553,900
-0.05(-2.12%)
Jun 11, 2020
2.400
2.500
2.280
2.360
3,756,007
-0.17(-6.72%)
Jun 10, 2020
2.640
2.640
2.510
2.530
4,521,201
-0.07(-2.69%)
Jun 09, 2020
2.620
2.700
2.520
2.600
3,402,718
-0.02(-0.76%)
Jun 08, 2020
2.720
2.840
2.600
2.620
5,899,088
+0.01(+0.38%)
Jun 05, 2020
2.560
2.750
2.530
2.610
4,220,700
-0.02(-0.76%)
Jun 04, 2020
2.600
2.890
2.480
2.630
7,685,168
-0.12(-4.36%)
Jun 03, 2020
2.900
2.990
2.650
2.750
9,721,959
-0.33(-10.71%)
Jun 02, 2020
2.390
3.310
2.300
3.080
30,997,162
+0.60(+24.19%)
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.