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
Hudson Tech Inc
(NQ:
HDSN
)
9.390
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2018
2.250
2.290
2.160
2.200
1,008,282
-0.07(-3.08%)
May 30, 2018
2.400
2.440
2.220
2.270
823,905
-0.13(-5.42%)
May 29, 2018
2.510
2.586
2.310
2.400
523,816
-0.11(-4.38%)
May 25, 2018
2.510
2.510
2.510
0
-0.10(-3.83%)
May 24, 2018
2.250
2.730
2.240
2.610
2,803,827
+0.44(+20.28%)
May 23, 2018
2.220
2.260
2.054
2.170
776,191
-0.07(-3.13%)
May 22, 2018
2.320
2.320
2.200
2.240
671,362
-0.06(-2.61%)
May 21, 2018
2.490
2.500
2.270
2.300
825,703
-0.19(-7.63%)
May 18, 2018
2.560
2.570
2.480
2.490
470,748
-0.06(-2.35%)
May 17, 2018
2.540
2.580
2.451
2.550
825,577
+0.03(+1.19%)
May 16, 2018
2.520
2.560
2.500
2.520
496,732
+0.00(+0.00%)
May 15, 2018
2.610
2.610
2.500
2.520
718,542
-0.09(-3.45%)
May 14, 2018
2.600
2.750
2.590
2.610
965,426
-0.02(-0.57%)
May 11, 2018
3.020
3.020
2.560
2.625
1,937,188
-0.44(-14.50%)
May 10, 2018
3.270
3.300
2.710
3.070
5,079,607
-1.03(-25.12%)
May 09, 2018
4.180
4.190
4.050
4.100
512,537
-0.06(-1.44%)
May 08, 2018
3.980
4.190
3.980
4.160
255,669
+0.15(+3.74%)
May 07, 2018
4.000
4.030
3.910
4.010
307,399
+0.05(+1.26%)
May 04, 2018
3.770
4.030
3.680
3.960
515,848
+0.18(+4.76%)
May 03, 2018
3.960
4.000
3.650
3.780
702,245
-0.21(-5.26%)
May 02, 2018
4.400
4.400
3.950
3.990
686,002
-0.47(-10.54%)
May 01, 2018
4.360
4.490
4.210
4.460
473,554
+0.08(+1.83%)
Apr 30, 2018
4.470
4.540
4.350
4.380
256,020
-0.10(-2.23%)
Apr 27, 2018
4.340
4.500
4.330
4.480
206,509
+0.15(+3.46%)
Apr 26, 2018
4.360
4.410
4.250
4.330
233,763
-0.03(-0.69%)
Apr 25, 2018
4.240
4.400
4.180
4.360
183,659
+0.11(+2.59%)
Apr 24, 2018
4.310
4.320
4.150
4.250
271,739
-0.04(-0.93%)
Apr 23, 2018
4.380
4.410
4.260
4.290
306,749
-0.09(-2.05%)
Apr 20, 2018
4.560
4.590
4.360
4.380
318,916
-0.20(-4.37%)
Apr 19, 2018
4.490
4.600
4.490
4.580
248,393
+0.08(+1.78%)
Apr 18, 2018
4.520
4.580
4.450
4.500
317,215
+0.09(+2.04%)
Apr 17, 2018
4.360
4.460
4.280
4.410
336,891
+0.05(+1.15%)
Apr 16, 2018
4.450
4.450
4.330
4.360
286,116
-0.06(-1.36%)
Apr 13, 2018
4.490
4.490
4.390
4.420
238,137
-0.07(-1.56%)
Apr 12, 2018
4.540
4.540
4.460
4.490
222,231
-0.03(-0.66%)
Apr 11, 2018
4.530
4.565
4.430
4.520
237,469
-0.03(-0.66%)
Apr 10, 2018
4.720
4.750
4.490
4.550
251,593
-0.14(-2.99%)
Apr 09, 2018
4.690
4.770
4.600
4.690
250,143
+0.02(+0.43%)
Apr 06, 2018
4.880
4.940
4.640
4.670
412,026
-0.22(-4.50%)
Apr 05, 2018
4.880
4.940
4.830
4.890
438,689
+0.03(+0.62%)
Apr 04, 2018
4.660
4.880
4.630
4.860
277,705
+0.16(+3.40%)
Apr 03, 2018
4.790
4.870
4.680
4.700
198,066
-0.09(-1.88%)
Apr 02, 2018
4.930
4.970
4.760
4.790
231,242
-0.15(-3.04%)
Mar 29, 2018
4.940
4.940
4.940
0
+0.03(+0.61%)
Mar 28, 2018
4.540
4.990
4.470
4.910
546,635
+0.39(+8.63%)
Mar 27, 2018
4.440
4.530
4.430
4.520
399,720
+0.09(+2.03%)
Mar 26, 2018
4.590
4.640
4.395
4.430
665,955
-0.16(-3.49%)
Mar 23, 2018
4.690
4.690
4.570
4.590
482,271
-0.10(-2.13%)
Mar 22, 2018
4.880
4.930
4.680
4.690
513,830
-0.20(-4.09%)
Mar 21, 2018
4.950
4.992
4.860
4.890
456,161
-0.05(-1.01%)
Mar 20, 2018
4.980
5.030
4.880
4.940
467,644
-0.05(-1.00%)
Mar 19, 2018
5.400
5.430
4.910
4.990
1,505,520
-0.41(-7.59%)
Mar 16, 2018
5.470
5.500
5.350
5.400
619,654
-0.08(-1.46%)
Mar 15, 2018
5.470
5.540
5.380
5.480
403,406
+0.01(+0.18%)
Mar 14, 2018
5.500
5.530
5.460
5.470
376,708
-0.02(-0.36%)
Mar 13, 2018
5.500
5.550
5.440
5.490
329,549
+0.01(+0.18%)
Mar 12, 2018
5.430
5.540
5.400
5.480
618,074
+0.05(+0.83%)
Mar 09, 2018
5.580
5.610
5.400
5.435
775,594
-0.12(-2.25%)
Mar 08, 2018
5.620
5.800
5.368
5.560
1,862,228
-0.61(-9.89%)
Mar 07, 2018
6.160
6.260
6.070
6.170
435,925
+0.02(+0.33%)
Mar 06, 2018
6.330
6.330
6.070
6.150
349,342
-0.19(-3.00%)
Mar 05, 2018
6.210
6.380
5.810
6.340
215,654
+0.13(+2.09%)
Mar 02, 2018
5.980
6.260
5.940
6.210
203,780
+0.19(+3.16%)
Mar 01, 2018
6.110
6.130
5.940
6.020
173,177
-0.08(-1.31%)
Feb 28, 2018
6.070
6.210
6.050
6.100
259,434
+0.03(+0.49%)
Feb 27, 2018
5.990
6.159
5.990
6.070
215,890
+0.07(+1.17%)
Feb 26, 2018
6.100
6.230
5.950
6.000
192,959
-0.07(-1.15%)
Feb 23, 2018
6.120
6.120
6.000
6.070
223,849
+0.01(+0.17%)
Feb 22, 2018
6.140
6.155
6.005
6.060
182,812
-0.08(-1.30%)
Feb 21, 2018
6.230
6.280
6.110
6.140
162,233
-0.05(-0.81%)
Feb 20, 2018
6.130
6.220
6.050
6.190
258,718
+0.06(+0.98%)
Feb 16, 2018
6.130
6.130
6.130
0
+0.07(+1.16%)
Feb 15, 2018
6.000
6.070
5.920
6.060
143,719
+0.11(+1.85%)
Feb 14, 2018
5.730
5.985
5.650
5.950
199,582
+0.16(+2.76%)
Feb 13, 2018
5.730
5.800
5.650
5.790
165,522
+0.03(+0.52%)
Feb 12, 2018
5.810
5.850
5.680
5.760
216,332
-0.05(-0.86%)
Feb 09, 2018
5.940
5.950
5.650
5.810
228,757
-0.06(-1.02%)
Feb 08, 2018
5.950
5.960
5.830
5.870
287,677
-0.06(-1.01%)
Feb 07, 2018
5.870
5.990
5.850
5.930
140,545
+0.04(+0.68%)
Feb 06, 2018
5.760
5.960
5.610
5.890
331,984
-0.06(-1.01%)
Feb 05, 2018
6.030
6.090
5.890
5.950
276,918
-0.14(-2.30%)
Feb 02, 2018
6.290
6.290
6.020
6.090
338,620
-0.23(-3.64%)
Feb 01, 2018
6.270
6.385
6.160
6.320
335,483
+0.04(+0.64%)
Jan 31, 2018
6.490
6.523
6.265
6.280
384,777
-0.19(-2.94%)
Jan 30, 2018
6.510
6.555
6.330
6.470
373,177
-0.10(-1.52%)
Jan 29, 2018
6.610
6.640
6.450
6.570
313,785
-0.05(-0.76%)
Jan 26, 2018
6.680
6.720
6.340
6.620
364,127
-0.02(-0.30%)
Jan 25, 2018
6.500
6.979
6.420
6.640
1,093,568
+0.23(+3.59%)
Jan 24, 2018
6.340
6.440
6.270
6.410
364,356
+0.12(+1.91%)
Jan 23, 2018
6.240
6.290
6.150
6.290
140,316
+0.05(+0.80%)
Jan 22, 2018
6.260
6.280
6.140
6.240
175,030
-0.06(-0.95%)
Jan 19, 2018
6.200
6.330
6.150
6.300
201,403
+0.10(+1.61%)
Jan 18, 2018
6.360
6.180
6.200
159,162
-0.10(-1.59%)
Jan 17, 2018
6.240
6.370
6.150
6.300
192,987
+0.07(+1.12%)
Jan 16, 2018
6.370
6.415
6.210
6.230
212,615
-0.14(-2.20%)
Jan 12, 2018
6.370
6.370
6.370
0
-0.06(-0.93%)
Jan 11, 2018
6.270
6.480
6.220
6.430
286,292
+0.14(+2.23%)
Jan 10, 2018
6.290
6.290
259,247
+0.10(+1.62%)
Jan 09, 2018
6.570
6.570
6.130
6.190
599,389
-0.38(-5.78%)
Jan 08, 2018
6.260
6.620
6.160
6.570
695,556
+0.32(+5.12%)
Jan 05, 2018
6.250
6.370
6.100
6.250
505,358
+0.02(+0.32%)
Jan 04, 2018
6.040
6.250
6.000
6.230
358,067
+0.20(+3.32%)
Jan 03, 2018
6.230
6.230
6.000
6.030
324,105
-0.19(-3.05%)
Jan 02, 2018
6.100
6.290
6.070
6.220
425,868
+0.15(+2.47%)
Dec 29, 2017
6.070
6.070
6.070
0
-0.08(-1.30%)
Dec 28, 2017
5.980
6.230
5.910
6.150
543,554
+0.12(+1.99%)
Dec 27, 2017
6.130
6.180
5.960
6.030
398,071
-0.14(-2.27%)
Dec 26, 2017
5.890
6.180
5.880
6.170
414,852
+0.25(+4.22%)
Dec 22, 2017
5.950
6.000
5.850
5.920
499,240
-0.03(-0.50%)
Dec 21, 2017
6.060
6.170
5.950
5.950
610,531
-0.11(-1.82%)
Dec 20, 2017
5.870
6.329
5.860
6.060
1,215,355
+0.36(+6.32%)
Dec 19, 2017
5.740
5.780
5.680
5.700
304,211
-0.02(-0.35%)
Dec 18, 2017
5.720
5.840
5.670
5.720
377,851
+0.00(+0.00%)
Dec 15, 2017
5.770
5.880
5.715
5.720
556,616
-0.05(-0.87%)
Dec 14, 2017
5.930
5.930
5.680
5.770
508,030
-0.14(-2.37%)
Dec 13, 2017
5.750
5.985
5.730
5.910
831,794
+0.14(+2.43%)
Dec 12, 2017
5.620
5.780
5.620
5.770
547,361
+0.17(+3.04%)
Dec 11, 2017
5.610
5.685
5.590
5.600
516,058
-0.01(-0.18%)
Dec 08, 2017
5.510
5.640
5.445
5.610
534,267
+0.12(+2.19%)
Dec 07, 2017
5.500
5.570
5.450
5.490
384,040
-0.02(-0.36%)
Dec 06, 2017
5.600
5.600
5.400
5.510
565,560
-0.10(-1.78%)
Dec 05, 2017
5.650
5.692
5.490
5.610
500,863
-0.01(-0.18%)
Dec 04, 2017
5.690
5.740
5.620
5.620
406,687
-0.04(-0.71%)
Dec 01, 2017
5.760
5.800
5.510
5.660
547,368
-0.08(-1.39%)
Nov 30, 2017
5.720
5.780
5.665
5.740
309,031
+0.04(+0.70%)
Nov 29, 2017
5.680
5.750
5.660
5.700
272,298
+0.02(+0.35%)
Nov 28, 2017
5.670
5.700
5.610
5.680
353,502
+0.00(+0.00%)
Nov 27, 2017
5.660
5.820
5.622
5.680
384,365
+0.01(+0.18%)
Nov 24, 2017
5.760
5.770
5.600
5.670
292,195
-0.09(-1.56%)
Nov 22, 2017
5.790
5.900
5.671
5.760
489,860
-0.01(-0.17%)
Nov 21, 2017
5.910
5.960
5.740
5.770
476,332
-0.10(-1.70%)
Nov 20, 2017
5.800
5.880
5.720
5.870
395,603
+0.11(+1.91%)
Nov 17, 2017
5.700
5.820
5.540
5.760
626,752
+0.02(+0.35%)
Nov 16, 2017
5.860
5.870
5.725
5.740
533,324
-0.11(-1.88%)
Nov 15, 2017
5.830
5.910
5.742
5.850
423,649
-0.01(-0.17%)
Nov 14, 2017
6.170
6.210
5.836
5.860
713,087
-0.32(-5.18%)
Nov 13, 2017
6.110
6.300
6.100
6.180
565,320
+0.06(+0.98%)
Nov 10, 2017
6.300
6.400
6.080
6.120
867,239
-0.20(-3.16%)
Nov 09, 2017
5.720
6.320
5.700
6.320
1,733,457
+0.46(+7.85%)
Nov 08, 2017
5.910
5.990
5.840
5.860
769,080
-0.09(-1.51%)
Nov 07, 2017
6.000
6.040
5.880
5.950
460,751
-0.04(-0.67%)
Nov 06, 2017
6.010
6.069
5.900
5.990
754,365
-0.07(-1.16%)
Nov 03, 2017
6.080
6.080
6.010
6.060
682,331
+0.00(+0.00%)
Nov 02, 2017
5.840
6.210
5.810
6.060
603,053
+0.21(+3.59%)
Nov 01, 2017
5.880
5.911
5.740
5.850
575,157
-0.07(-1.18%)
Oct 31, 2017
5.900
5.970
5.810
5.920
784,912
+0.08(+1.37%)
Oct 30, 2017
5.850
5.900
5.800
5.840
570,958
-0.03(-0.51%)
Oct 27, 2017
5.920
5.960
5.840
5.870
427,336
-0.04(-0.68%)
Oct 26, 2017
5.960
6.030
5.850
5.910
381,907
-0.03(-0.51%)
Oct 25, 2017
6.030
6.050
5.885
5.940
556,696
-0.10(-1.66%)
Oct 24, 2017
5.790
6.070
5.790
6.040
826,439
+0.21(+3.60%)
Oct 23, 2017
5.930
6.150
5.795
5.830
654,513
-0.13(-2.18%)
Oct 20, 2017
6.040
6.060
5.870
5.960
571,113
-0.04(-0.67%)
Oct 19, 2017
6.020
6.025
5.890
6.000
422,975
-0.04(-0.66%)
Oct 18, 2017
6.070
6.135
6.000
6.040
717,312
+0.02(+0.33%)
Oct 17, 2017
6.170
6.270
6.010
6.020
561,519
-0.19(-3.06%)
Oct 16, 2017
5.940
6.210
5.880
6.210
1,225,977
+0.25(+4.19%)
Oct 13, 2017
6.290
6.330
5.880
5.960
1,137,485
-0.34(-5.40%)
Oct 12, 2017
6.340
6.390
6.030
6.300
1,909,968
-0.09(-1.41%)
Oct 11, 2017
6.200
6.840
6.060
6.390
5,751,444
-1.18(-15.59%)
Oct 10, 2017
7.630
7.699
7.520
7.570
422,373
-0.06(-0.79%)
Oct 09, 2017
7.530
7.730
7.530
7.630
490,998
+0.04(+0.53%)
Oct 06, 2017
7.530
7.700
7.380
7.590
966,848
+0.06(+0.80%)
Oct 05, 2017
7.890
7.890
7.520
7.530
830,748
-0.30(-3.83%)
Oct 04, 2017
7.810
8.015
7.680
7.830
1,068,429
+0.00(+0.00%)
Oct 03, 2017
7.700
7.970
7.700
7.830
974,046
+0.13(+1.69%)
Oct 02, 2017
7.800
7.910
7.680
7.700
1,002,553
-0.11(-1.41%)
Sep 29, 2017
7.710
7.840
7.670
7.810
748,125
+0.10(+1.30%)
Sep 28, 2017
7.820
7.900
7.580
7.710
1,100,697
-0.19(-2.41%)
Sep 27, 2017
8.180
8.250
7.830
7.900
956,056
-0.22(-2.71%)
Sep 26, 2017
8.160
8.400
8.040
8.120
699,112
-0.03(-0.37%)
Sep 25, 2017
7.900
8.260
7.900
8.150
1,200,776
+0.21(+2.64%)
Sep 22, 2017
8.480
8.480
7.920
7.940
1,816,615
-0.53(-6.26%)
Sep 21, 2017
9.360
9.430
8.310
8.470
1,307,741
-0.79(-8.53%)
Sep 20, 2017
9.280
9.550
9.250
9.260
444,278
-0.03(-0.32%)
Sep 19, 2017
9.400
9.800
9.230
9.290
685,773
-0.10(-1.06%)
Sep 18, 2017
9.080
9.420
9.080
9.390
428,586
+0.23(+2.51%)
Sep 15, 2017
9.000
9.160
8.990
9.160
590,414
+0.13(+1.44%)
Sep 14, 2017
9.100
9.240
8.995
9.030
418,561
-0.06(-0.66%)
Sep 13, 2017
8.960
9.170
8.960
9.090
474,774
+0.17(+1.91%)
Sep 12, 2017
9.020
9.030
8.800
8.920
441,188
-0.02(-0.22%)
Sep 11, 2017
9.240
9.249
8.870
8.940
416,430
-0.19(-2.08%)
Sep 08, 2017
9.330
9.370
9.040
9.130
640,852
-0.23(-2.46%)
Sep 07, 2017
9.450
9.450
9.220
9.360
529,790
-0.08(-0.85%)
Sep 06, 2017
9.190
9.470
9.150
9.440
414,492
+0.27(+2.94%)
Sep 05, 2017
9.010
9.200
8.920
9.170
514,248
+0.16(+1.78%)
Sep 01, 2017
8.960
9.070
8.880
9.010
283,916
+0.11(+1.24%)
Aug 31, 2017
9.160
9.230
8.880
8.900
508,703
-0.26(-2.84%)
Aug 30, 2017
8.830
9.260
8.820
9.160
545,265
+0.35(+3.97%)
Aug 29, 2017
8.600
8.820
8.560
8.810
433,108
+0.18(+2.09%)
Aug 28, 2017
8.550
8.670
8.470
8.630
331,046
+0.08(+0.94%)
Aug 25, 2017
8.540
8.620
8.430
8.550
400,219
+0.00(+0.00%)
Aug 24, 2017
8.550
8.630
8.430
8.550
260,642
+0.05(+0.59%)
Aug 23, 2017
8.430
8.570
8.420
8.500
321,665
+0.07(+0.83%)
Aug 22, 2017
8.450
8.680
8.402
8.430
500,121
+0.02(+0.24%)
Aug 21, 2017
8.550
8.679
8.330
8.410
346,116
-0.15(-1.75%)
Aug 18, 2017
8.430
8.630
8.420
8.560
388,062
+0.10(+1.18%)
Aug 17, 2017
8.520
8.700
8.451
8.460
524,146
-0.14(-1.63%)
Aug 16, 2017
8.740
8.830
8.570
8.600
622,894
-0.13(-1.49%)
Aug 15, 2017
8.870
9.000
8.710
8.730
807,298
-0.17(-1.91%)
Aug 14, 2017
8.650
8.950
8.640
8.900
1,299,389
+0.25(+2.89%)
Aug 11, 2017
8.770
9.080
8.400
8.650
2,165,309
-0.61(-6.59%)
Aug 10, 2017
9.850
10.40
9.060
9.260
7,628,759
+1.30(+16.33%)
Aug 09, 2017
8.090
8.090
7.880
7.960
759,670
-0.07(-0.87%)
Aug 08, 2017
7.960
8.174
7.900
8.030
312,062
+0.09(+1.13%)
Aug 07, 2017
7.760
8.050
7.746
7.940
331,963
+0.01(+0.13%)
Aug 04, 2017
7.920
8.010
7.710
7.930
294,147
+0.05(+0.63%)
Aug 03, 2017
7.990
8.082
7.820
7.880
266,508
-0.12(-1.50%)
Aug 02, 2017
8.200
8.240
7.990
8.000
252,242
-0.19(-2.32%)
Aug 01, 2017
8.150
8.220
7.990
8.190
335,079
+0.10(+1.24%)
Jul 31, 2017
7.950
8.150
7.810
8.090
466,070
+0.13(+1.63%)
Jul 28, 2017
7.980
8.211
7.920
7.960
666,146
-0.04(-0.50%)
Jul 27, 2017
8.240
8.250
7.990
8.000
1,061,255
-0.24(-2.91%)
Jul 26, 2017
8.460
8.620
8.191
8.240
492,911
-0.21(-2.49%)
Jul 25, 2017
8.390
8.480
8.270
8.450
562,288
+0.04(+0.48%)
Jul 24, 2017
8.320
8.495
8.080
8.410
686,405
+0.09(+1.08%)
Jul 21, 2017
8.660
8.700
7.890
8.320
2,367,762
-0.41(-4.70%)
Jul 20, 2017
9.030
8.530
8.730
1,416,903
-0.28(-3.11%)
Jul 19, 2017
9.270
9.350
8.950
9.010
953,671
-0.21(-2.28%)
Jul 18, 2017
9.160
9.340
9.120
9.220
783,926
+0.06(+0.66%)
Jul 17, 2017
9.200
9.220
8.860
9.160
1,404,434
-0.03(-0.33%)
Jul 14, 2017
9.300
9.353
9.160
9.190
348,030
-0.11(-1.18%)
Jul 13, 2017
9.300
9.440
9.220
9.300
677,211
+0.01(+0.05%)
Jul 12, 2017
9.220
9.400
9.220
9.295
441,850
+0.12(+1.25%)
Jul 11, 2017
9.260
9.320
8.987
9.180
674,363
-0.09(-0.92%)
Jul 10, 2017
9.320
9.373
9.140
9.265
574,295
-0.04(-0.38%)
Jul 07, 2017
8.880
9.390
8.752
9.300
711,984
+0.40(+4.49%)
Jul 06, 2017
8.890
9.190
8.800
8.900
963,757
+0.02(+0.23%)
Jul 05, 2017
8.580
8.980
8.520
8.880
1,165,312
+0.31(+3.62%)
Jul 03, 2017
8.470
8.640
8.350
8.570
361,135
+0.12(+1.42%)
Jun 30, 2017
8.420
8.505
8.230
8.450
500,431
+0.07(+0.84%)
Jun 29, 2017
8.560
8.581
8.200
8.380
308,654
-0.12(-1.41%)
Jun 28, 2017
8.390
8.520
8.200
8.500
292,220
+0.22(+2.66%)
Jun 27, 2017
8.330
8.560
8.210
8.280
337,239
-0.01(-0.12%)
Jun 26, 2017
7.970
8.490
7.970
8.290
521,012
+0.34(+4.28%)
Jun 23, 2017
7.990
8.070
7.800
7.950
4,447,330
-0.08(-1.00%)
Jun 22, 2017
8.380
8.494
7.990
8.030
502,693
-0.35(-4.18%)
Jun 21, 2017
8.430
8.580
8.320
8.380
253,858
-0.04(-0.48%)
Jun 20, 2017
8.450
8.525
8.340
8.420
193,150
-0.07(-0.82%)
Jun 19, 2017
8.370
8.500
8.230
8.490
314,113
+0.20(+2.41%)
Jun 16, 2017
8.480
8.480
8.150
8.290
357,621
-0.15(-1.78%)
Jun 15, 2017
8.460
8.510
8.300
8.440
215,396
-0.03(-0.35%)
Jun 14, 2017
8.570
8.710
8.300
8.470
342,054
-0.03(-0.35%)
Jun 13, 2017
8.520
8.640
8.420
8.500
238,882
-0.01(-0.12%)
Jun 12, 2017
8.550
8.610
8.300
8.510
382,568
-0.05(-0.58%)
Jun 09, 2017
8.740
8.930
8.540
8.560
479,897
-0.14(-1.61%)
Jun 08, 2017
8.650
8.820
8.570
8.700
397,459
+0.05(+0.58%)
Jun 07, 2017
8.630
8.670
8.500
8.650
218,871
+0.05(+0.58%)
Jun 06, 2017
8.650
8.740
8.430
8.600
285,179
-0.14(-1.60%)
Jun 05, 2017
8.500
8.790
8.440
8.740
471,094
+0.30(+3.55%)
Jun 02, 2017
8.230
8.800
8.160
8.440
577,071
+0.20(+2.43%)
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.