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
Smart Sand Inc
(NQ:
SND
)
2.250
+0.040 (+1.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2019
3.250
3.370
3.250
3.330
69,000
+0.01(+0.30%)
May 30, 2019
3.450
3.575
3.300
3.320
122,391
-0.15(-4.32%)
May 29, 2019
3.250
3.530
3.210
3.470
155,785
+0.17(+5.15%)
May 28, 2019
3.350
3.360
3.270
3.300
119,235
-0.06(-1.79%)
May 24, 2019
3.310
3.440
3.250
3.360
67,000
+0.08(+2.44%)
May 23, 2019
3.330
3.370
3.170
3.280
278,304
-0.15(-4.37%)
May 22, 2019
3.650
3.660
3.408
3.430
195,409
-0.25(-6.79%)
May 21, 2019
3.670
3.797
3.630
3.680
254,719
+0.02(+0.55%)
May 20, 2019
3.740
3.750
3.570
3.660
169,565
-0.12(-3.17%)
May 17, 2019
3.930
3.930
3.720
3.780
380,800
-0.20(-5.03%)
May 16, 2019
3.930
4.030
3.890
3.980
170,018
+0.04(+1.02%)
May 15, 2019
3.800
3.960
3.800
3.940
120,872
+0.08(+2.07%)
May 14, 2019
3.840
3.970
3.800
3.860
160,566
+0.07(+1.85%)
May 13, 2019
3.820
3.890
3.670
3.790
216,484
-0.10(-2.57%)
May 10, 2019
3.740
3.950
3.720
3.890
404,900
+0.15(+4.01%)
May 09, 2019
4.100
4.100
3.708
3.740
396,311
-0.34(-8.33%)
May 08, 2019
3.980
4.280
3.840
4.080
501,580
+0.10(+2.51%)
May 07, 2019
3.950
4.060
3.900
3.980
319,091
+0.11(+2.84%)
May 06, 2019
3.810
3.920
3.730
3.870
254,233
+0.00(+0.00%)
May 03, 2019
3.660
3.916
3.660
3.870
224,200
+0.25(+6.91%)
May 02, 2019
3.760
3.810
3.530
3.620
287,214
-0.18(-4.74%)
May 01, 2019
3.940
3.990
3.740
3.800
567,755
-0.13(-3.31%)
Apr 30, 2019
4.160
4.190
3.900
3.930
240,525
-0.20(-4.84%)
Apr 29, 2019
4.070
4.200
3.980
4.130
153,704
+0.06(+1.47%)
Apr 26, 2019
4.020
4.075
3.940
4.070
201,100
+0.02(+0.49%)
Apr 25, 2019
4.300
4.300
4.040
4.050
333,482
-0.26(-6.03%)
Apr 24, 2019
4.250
4.350
4.120
4.310
340,413
+0.03(+0.70%)
Apr 23, 2019
4.300
4.465
4.220
4.280
558,419
-0.02(-0.47%)
Apr 22, 2019
4.100
4.430
3.980
4.300
763,618
+0.24(+5.91%)
Apr 18, 2019
4.000
4.090
3.950
4.060
210,000
+0.06(+1.50%)
Apr 17, 2019
4.100
4.100
3.971
4.000
234,167
-0.05(-1.23%)
Apr 16, 2019
4.040
4.080
3.930
4.050
249,906
+0.02(+0.50%)
Apr 15, 2019
3.940
4.105
3.880
4.030
295,181
+0.07(+1.77%)
Apr 12, 2019
4.140
4.190
3.920
3.960
207,500
-0.15(-3.65%)
Apr 11, 2019
4.040
4.150
4.040
4.110
109,545
+0.07(+1.73%)
Apr 10, 2019
4.060
4.180
4.010
4.040
158,797
-0.01(-0.25%)
Apr 09, 2019
4.080
4.110
3.960
4.050
197,379
-0.04(-0.98%)
Apr 08, 2019
4.070
4.220
4.011
4.090
252,410
+0.01(+0.25%)
Apr 05, 2019
3.860
4.090
3.825
4.080
462,100
+0.20(+5.15%)
Apr 04, 2019
4.350
4.390
3.830
3.880
650,097
-0.49(-11.21%)
Apr 03, 2019
4.470
4.511
4.260
4.370
541,546
-0.06(-1.35%)
Apr 02, 2019
4.580
4.580
4.350
4.430
471,194
-0.14(-3.06%)
Apr 01, 2019
4.500
4.620
4.470
4.570
435,011
+0.12(+2.70%)
Mar 29, 2019
4.460
4.530
4.300
4.450
364,200
+0.05(+1.14%)
Mar 28, 2019
4.310
4.480
4.300
4.400
344,330
+0.05(+1.15%)
Mar 27, 2019
4.410
4.550
4.300
4.350
245,439
-0.01(-0.23%)
Mar 26, 2019
4.340
4.410
4.260
4.360
218,137
+0.07(+1.63%)
Mar 25, 2019
4.270
4.410
4.140
4.290
250,300
-0.01(-0.23%)
Mar 22, 2019
4.380
4.430
4.200
4.300
302,500
-0.12(-2.71%)
Mar 21, 2019
4.400
4.680
4.260
4.420
376,876
+0.00(+0.00%)
Mar 20, 2019
4.270
4.650
4.210
4.420
544,630
+0.16(+3.76%)
Mar 19, 2019
4.680
4.680
3.900
4.260
1,313,462
-0.41(-8.78%)
Mar 18, 2019
4.070
4.680
4.000
4.670
1,175,602
+0.68(+17.04%)
Mar 15, 2019
3.520
3.990
3.520
3.990
1,194,600
+0.51(+14.66%)
Mar 14, 2019
3.240
3.720
3.150
3.480
1,878,185
+0.51(+17.17%)
Mar 13, 2019
2.900
2.980
2.840
2.970
517,483
+0.11(+3.85%)
Mar 12, 2019
2.860
2.890
2.800
2.860
201,751
+0.02(+0.70%)
Mar 11, 2019
2.730
2.870
2.680
2.840
160,273
+0.12(+4.41%)
Mar 08, 2019
2.720
2.750
2.620
2.720
247,800
-0.03(-1.09%)
Mar 07, 2019
2.840
2.840
2.650
2.750
267,705
-0.10(-3.51%)
Mar 06, 2019
2.910
2.920
2.830
2.850
205,474
-0.06(-2.06%)
Mar 05, 2019
2.920
2.930
2.810
2.910
184,143
+0.00(+0.00%)
Mar 04, 2019
2.930
2.970
2.875
2.910
182,150
+0.01(+0.34%)
Mar 01, 2019
3.000
3.030
2.855
2.900
512,400
-0.09(-3.01%)
Feb 28, 2019
3.010
3.030
2.900
2.990
244,761
-0.02(-0.66%)
Feb 27, 2019
3.030
3.080
2.980
3.010
148,636
-0.01(-0.33%)
Feb 26, 2019
3.030
3.120
3.010
3.020
134,997
-0.02(-0.66%)
Feb 25, 2019
2.970
3.060
2.960
3.040
124,000
+0.05(+1.67%)
Feb 22, 2019
3.030
3.050
2.970
2.990
175,700
-0.01(-0.33%)
Feb 21, 2019
3.260
3.450
2.880
3.000
727,120
-0.22(-6.83%)
Feb 20, 2019
3.060
3.230
3.040
3.220
346,111
+0.19(+6.27%)
Feb 19, 2019
2.940
3.250
2.900
3.030
313,262
+0.08(+2.71%)
Feb 15, 2019
2.880
3.000
2.870
2.950
290,600
+0.09(+3.15%)
Feb 14, 2019
2.840
2.900
2.800
2.860
253,998
+0.01(+0.35%)
Feb 13, 2019
2.830
2.920
2.780
2.850
126,902
+0.05(+1.79%)
Feb 12, 2019
2.800
2.950
2.770
2.800
230,066
+0.03(+1.08%)
Feb 11, 2019
2.650
2.800
2.610
2.770
129,005
+0.12(+4.53%)
Feb 08, 2019
2.670
2.750
2.605
2.650
134,100
-0.06(-2.21%)
Feb 07, 2019
2.910
2.910
2.620
2.710
321,273
-0.21(-7.19%)
Feb 06, 2019
2.890
3.020
2.820
2.920
255,136
+0.03(+1.04%)
Feb 05, 2019
2.940
3.050
2.870
2.890
228,424
-0.04(-1.37%)
Feb 04, 2019
2.820
2.960
2.750
2.930
285,272
+0.11(+3.90%)
Feb 01, 2019
2.550
2.950
2.540
2.820
439,500
+0.28(+11.02%)
Jan 31, 2019
2.470
2.580
2.410
2.540
154,078
+0.06(+2.42%)
Jan 30, 2019
2.530
2.580
2.440
2.480
205,956
-0.05(-1.98%)
Jan 29, 2019
2.480
2.575
2.450
2.530
201,932
+0.07(+2.85%)
Jan 28, 2019
2.480
2.540
2.420
2.460
173,385
-0.04(-1.60%)
Jan 25, 2019
2.500
2.630
2.480
2.500
237,800
+0.00(+0.00%)
Jan 24, 2019
2.370
2.530
2.340
2.500
204,275
+0.13(+5.49%)
Jan 23, 2019
2.320
2.430
2.249
2.370
299,872
+0.07(+3.04%)
Jan 22, 2019
2.390
2.400
2.200
2.300
425,939
-0.11(-4.56%)
Jan 18, 2019
2.500
2.550
2.390
2.410
765,800
-0.06(-2.43%)
Jan 17, 2019
2.510
2.600
2.460
2.470
317,655
-0.07(-2.76%)
Jan 16, 2019
2.560
2.690
2.525
2.540
170,921
-0.03(-1.17%)
Jan 15, 2019
2.730
2.750
2.530
2.570
342,478
-0.14(-5.17%)
Jan 14, 2019
2.700
2.780
2.700
2.710
355,659
+0.00(+0.00%)
Jan 11, 2019
2.670
2.750
2.570
2.710
258,800
+0.04(+1.50%)
Jan 10, 2019
2.510
2.700
2.450
2.670
259,704
+0.15(+5.95%)
Jan 09, 2019
2.430
2.588
2.360
2.520
256,916
+0.12(+5.00%)
Jan 08, 2019
2.430
2.480
2.350
2.400
170,427
-0.04(-1.64%)
Jan 07, 2019
2.360
2.490
2.320
2.440
336,912
+0.02(+0.83%)
Jan 04, 2019
2.340
2.450
2.330
2.420
234,400
+0.16(+7.08%)
Jan 03, 2019
2.320
2.420
2.167
2.260
245,646
-0.10(-4.24%)
Jan 02, 2019
2.180
2.410
2.150
2.360
321,600
+0.14(+6.31%)
Dec 31, 2018
2.060
2.250
2.020
2.220
568,200
+0.16(+7.77%)
Dec 28, 2018
2.060
2.120
2.020
2.060
787,500
+0.00(+0.00%)
Dec 27, 2018
2.130
2.180
1.975
2.060
416,354
-0.10(-4.63%)
Dec 26, 2018
2.010
2.200
1.960
2.160
651,657
+0.17(+8.54%)
Dec 24, 2018
2.050
2.100
1.920
1.990
402,100
-0.06(-2.93%)
Dec 21, 2018
2.260
2.350
2.045
2.050
524,800
-0.19(-8.48%)
Dec 20, 2018
2.460
2.486
2.200
2.240
502,103
-0.22(-8.94%)
Dec 19, 2018
2.400
2.600
2.400
2.460
404,828
+0.04(+1.65%)
Dec 18, 2018
2.590
2.600
2.360
2.420
587,417
-0.17(-6.56%)
Dec 17, 2018
2.780
2.840
2.560
2.590
394,496
-0.19(-6.83%)
Dec 14, 2018
2.750
2.840
2.680
2.780
420,600
+0.01(+0.36%)
Dec 13, 2018
2.940
2.950
2.700
2.770
234,530
-0.14(-4.81%)
Dec 12, 2018
2.900
3.000
2.860
2.910
220,719
+0.06(+2.11%)
Dec 11, 2018
2.890
2.950
2.750
2.850
266,857
+0.00(+0.00%)
Dec 10, 2018
2.910
2.930
2.640
2.850
567,963
-0.05(-1.72%)
Dec 07, 2018
3.060
3.150
2.880
2.900
297,100
-0.10(-3.33%)
Dec 06, 2018
3.000
3.000
2.900
3.000
376,906
-0.05(-1.64%)
Dec 04, 2018
3.250
3.340
3.020
3.050
497,600
-0.22(-6.73%)
Dec 03, 2018
3.360
3.390
3.220
3.270
549,746
+0.01(+0.31%)
Nov 30, 2018
3.230
3.320
3.160
3.260
442,500
+0.02(+0.62%)
Nov 29, 2018
3.420
3.640
3.220
3.240
644,084
-0.15(-4.42%)
Nov 28, 2018
3.360
3.390
3.239
3.390
369,337
+0.04(+1.19%)
Nov 27, 2018
3.310
3.450
3.310
3.350
482,464
+0.00(+0.00%)
Nov 26, 2018
3.310
3.440
3.260
3.350
477,418
+0.11(+3.40%)
Nov 23, 2018
3.410
3.490
3.220
3.240
292,600
-0.22(-6.36%)
Nov 21, 2018
3.460
3.460
3.460
0
+0.02(+0.58%)
Nov 20, 2018
3.450
3.468
3.276
3.440
553,044
-0.07(-1.99%)
Nov 19, 2018
3.350
3.580
3.350
3.510
585,595
+0.15(+4.46%)
Nov 16, 2018
3.590
3.700
3.210
3.360
643,200
-0.23(-6.41%)
Nov 15, 2018
3.550
3.725
3.480
3.590
826,451
+0.11(+3.16%)
Nov 14, 2018
3.170
3.490
3.170
3.480
960,998
+0.34(+10.83%)
Nov 13, 2018
2.920
3.210
2.920
3.140
629,151
+0.07(+2.28%)
Nov 12, 2018
3.100
3.220
2.920
3.070
573,694
-0.18(-5.54%)
Nov 09, 2018
3.240
3.300
3.105
3.250
584,500
-0.02(-0.61%)
Nov 08, 2018
3.480
3.880
3.200
3.270
3,833,419
+0.40(+13.94%)
Nov 07, 2018
2.900
2.930
2.690
2.870
790,046
+0.03(+1.06%)
Nov 06, 2018
2.910
2.910
2.780
2.840
413,449
-0.08(-2.74%)
Nov 05, 2018
3.190
3.270
2.810
2.920
607,138
-0.30(-9.32%)
Nov 02, 2018
2.920
3.230
2.860
3.220
730,100
+0.29(+9.90%)
Nov 01, 2018
2.800
2.950
2.740
2.930
833,529
+0.16(+5.78%)
Oct 31, 2018
2.740
2.770
2.630
2.770
612,963
+0.02(+0.73%)
Oct 30, 2018
2.650
2.750
2.600
2.750
252,938
+0.10(+3.77%)
Oct 29, 2018
2.770
2.860
2.610
2.650
420,398
-0.10(-3.64%)
Oct 26, 2018
2.580
2.770
2.560
2.750
903,900
+0.14(+5.36%)
Oct 25, 2018
2.780
2.780
2.550
2.610
1,030,758
-0.08(-2.97%)
Oct 24, 2018
2.890
2.900
2.680
2.690
474,181
-0.19(-6.60%)
Oct 23, 2018
2.870
2.890
2.730
2.880
890,913
-0.07(-2.37%)
Oct 22, 2018
3.000
3.030
2.840
2.950
580,189
+0.00(+0.00%)
Oct 19, 2018
3.100
3.170
2.875
2.950
841,000
-0.15(-4.68%)
Oct 18, 2018
3.060
3.340
3.030
3.095
1,322,271
+0.03(+0.98%)
Oct 17, 2018
3.360
3.360
2.950
3.065
2,921,227
-0.75(-19.76%)
Oct 16, 2018
3.900
3.970
3.800
3.820
583,985
-0.07(-1.80%)
Oct 15, 2018
3.850
4.000
3.780
3.890
616,162
+0.03(+0.78%)
Oct 12, 2018
4.020
4.080
3.820
3.860
572,700
-0.13(-3.26%)
Oct 11, 2018
4.200
4.335
3.970
3.990
774,213
-0.25(-5.90%)
Oct 10, 2018
4.390
4.450
4.220
4.240
406,964
-0.20(-4.50%)
Oct 09, 2018
4.340
4.490
4.310
4.440
239,133
+0.10(+2.30%)
Oct 08, 2018
4.260
4.400
4.230
4.340
375,630
+0.06(+1.40%)
Oct 05, 2018
4.400
4.410
4.170
4.280
285,200
-0.13(-2.95%)
Oct 04, 2018
4.490
4.530
4.270
4.410
592,610
-0.09(-2.00%)
Oct 03, 2018
4.390
4.560
4.330
4.500
469,406
+0.12(+2.74%)
Oct 02, 2018
4.380
4.480
4.360
4.380
267,829
-0.01(-0.23%)
Oct 01, 2018
4.170
4.430
4.150
4.390
539,861
+0.28(+6.81%)
Sep 28, 2018
4.180
4.280
4.080
4.110
776,900
-0.08(-1.91%)
Sep 27, 2018
4.550
4.570
4.150
4.190
979,594
-0.36(-7.91%)
Sep 26, 2018
4.910
4.920
4.530
4.550
780,242
-0.39(-7.89%)
Sep 25, 2018
5.030
5.050
4.930
4.940
249,434
-0.06(-1.20%)
Sep 24, 2018
5.010
5.070
4.897
5.000
318,668
+0.01(+0.20%)
Sep 21, 2018
5.010
5.050
4.870
4.990
441,900
+0.00(+0.00%)
Sep 20, 2018
5.030
5.060
4.880
4.990
344,805
+0.00(+0.00%)
Sep 19, 2018
4.810
5.060
4.800
4.990
526,753
+0.17(+3.53%)
Sep 18, 2018
4.860
4.940
4.800
4.820
277,128
-0.01(-0.21%)
Sep 17, 2018
4.890
4.960
4.810
4.830
310,284
-0.03(-0.62%)
Sep 14, 2018
4.790
4.940
4.730
4.860
309,400
+0.06(+1.25%)
Sep 13, 2018
4.770
4.805
4.660
4.800
208,907
+0.02(+0.42%)
Sep 12, 2018
4.720
4.850
4.710
4.780
430,142
+0.08(+1.70%)
Sep 11, 2018
4.600
4.770
4.480
4.700
451,519
+0.06(+1.29%)
Sep 10, 2018
4.730
4.774
4.620
4.640
348,629
-0.03(-0.64%)
Sep 07, 2018
4.800
4.800
4.520
4.670
1,052,100
-0.15(-3.11%)
Sep 06, 2018
5.100
5.107
4.790
4.820
565,193
-0.26(-5.12%)
Sep 05, 2018
4.980
5.130
4.953
5.080
497,826
+0.07(+1.40%)
Sep 04, 2018
5.030
5.160
4.950
5.010
563,078
+0.03(+0.60%)
Aug 31, 2018
4.980
4.980
4.980
0
+0.05(+1.01%)
Aug 30, 2018
5.070
5.109
4.760
4.930
1,087,373
-0.11(-2.18%)
Aug 29, 2018
5.140
5.144
5.010
5.040
659,641
-0.09(-1.85%)
Aug 28, 2018
5.250
5.300
5.060
5.135
606,334
-0.12(-2.19%)
Aug 27, 2018
5.360
5.560
5.250
5.250
482,631
-0.13(-2.42%)
Aug 24, 2018
5.200
5.390
5.200
5.380
368,100
+0.16(+3.07%)
Aug 23, 2018
5.210
5.260
5.140
5.220
379,011
-0.01(-0.19%)
Aug 22, 2018
5.150
5.250
5.040
5.230
553,862
+0.12(+2.35%)
Aug 21, 2018
5.230
5.300
5.080
5.110
924,608
-0.06(-1.16%)
Aug 20, 2018
5.400
5.440
5.160
5.170
604,879
-0.24(-4.44%)
Aug 17, 2018
5.220
5.450
5.100
5.410
611,200
+0.20(+3.84%)
Aug 16, 2018
5.260
5.390
5.210
5.210
467,881
-0.05(-0.95%)
Aug 15, 2018
5.600
5.615
5.063
5.260
989,920
-0.38(-6.74%)
Aug 14, 2018
5.820
5.910
5.430
5.640
1,047,356
-0.17(-2.93%)
Aug 13, 2018
5.850
5.910
5.680
5.810
607,774
+0.00(+0.00%)
Aug 10, 2018
5.770
5.910
5.690
5.810
801,400
-0.01(-0.17%)
Aug 09, 2018
6.130
6.190
5.450
5.820
2,642,149
+0.52(+9.81%)
Aug 08, 2018
5.320
5.380
5.200
5.300
633,411
-0.01(-0.19%)
Aug 07, 2018
5.530
5.610
5.290
5.310
603,024
-0.20(-3.63%)
Aug 06, 2018
5.540
5.580
5.470
5.510
252,601
+0.00(+0.00%)
Aug 03, 2018
5.700
5.780
5.480
5.510
434,300
-0.19(-3.33%)
Aug 02, 2018
5.620
5.880
5.560
5.700
499,666
+0.02(+0.35%)
Aug 01, 2018
5.770
5.780
5.540
5.680
393,621
-0.12(-2.07%)
Jul 31, 2018
5.710
5.820
5.480
5.800
565,663
+0.13(+2.29%)
Jul 30, 2018
5.800
5.900
5.650
5.670
513,859
-0.05(-0.87%)
Jul 27, 2018
5.640
5.975
5.640
5.720
628,500
+0.02(+0.35%)
Jul 26, 2018
5.480
5.720
5.470
5.700
558,114
+0.22(+4.01%)
Jul 25, 2018
5.230
5.500
5.140
5.480
421,199
+0.28(+5.38%)
Jul 24, 2018
5.100
5.250
5.090
5.200
715,938
+0.11(+2.16%)
Jul 23, 2018
5.200
5.270
5.030
5.090
1,030,445
-0.08(-1.55%)
Jul 20, 2018
5.400
5.410
5.160
5.170
668,765
-0.22(-4.08%)
Jul 19, 2018
5.480
5.620
5.370
5.390
486,436
-0.09(-1.64%)
Jul 18, 2018
5.470
5.580
5.360
5.480
567,037
-0.02(-0.36%)
Jul 17, 2018
5.360
5.570
5.360
5.500
435,081
+0.10(+1.85%)
Jul 16, 2018
5.460
5.510
5.345
5.400
355,424
-0.12(-2.17%)
Jul 13, 2018
5.390
5.620
5.360
5.520
500,150
+0.14(+2.60%)
Jul 12, 2018
5.370
5.400
5.170
5.380
562,386
+0.04(+0.75%)
Jul 11, 2018
5.530
5.570
5.300
5.340
888,082
-0.32(-5.65%)
Jul 10, 2018
5.650
5.900
5.585
5.660
859,408
+0.03(+0.53%)
Jul 09, 2018
5.500
5.675
5.500
5.630
765,182
+0.17(+3.11%)
Jul 06, 2018
5.320
5.480
5.210
5.460
411,064
+0.10(+1.87%)
Jul 05, 2018
5.500
5.570
5.350
5.360
701,097
-0.14(-2.55%)
Jul 03, 2018
5.500
5.500
5.500
0
+0.28(+5.36%)
Jul 02, 2018
5.280
5.310
5.030
5.220
460,879
-0.09(-1.69%)
Jun 29, 2018
4.930
5.340
4.900
5.310
868,708
+0.37(+7.49%)
Jun 28, 2018
5.140
5.160
4.840
4.940
1,193,321
-0.14(-2.76%)
Jun 27, 2018
5.310
5.399
5.050
5.080
921,542
-0.13(-2.50%)
Jun 26, 2018
5.480
5.570
5.040
5.210
1,805,943
-0.39(-6.96%)
Jun 25, 2018
5.870
5.900
5.560
5.600
679,998
-0.26(-4.44%)
Jun 22, 2018
6.080
6.150
5.860
5.860
1,633,993
-0.02(-0.34%)
Jun 21, 2018
6.080
6.080
5.880
5.880
793,671
-0.22(-3.61%)
Jun 20, 2018
5.920
6.140
5.888
6.100
941,436
+0.22(+3.74%)
Jun 19, 2018
5.640
5.960
5.640
5.880
883,752
+0.17(+2.98%)
Jun 18, 2018
5.660
5.800
5.610
5.710
730,164
+0.02(+0.35%)
Jun 15, 2018
5.810
5.750
5.690
847,479
-0.06(-1.04%)
Jun 14, 2018
5.800
5.950
5.730
5.750
974,827
-0.03(-0.52%)
Jun 13, 2018
5.760
5.930
5.730
5.780
969,067
+0.05(+0.87%)
Jun 12, 2018
5.750
5.870
5.650
5.730
1,581,316
+0.00(+0.00%)
Jun 11, 2018
5.710
5.800
5.650
5.730
1,336,496
-0.01(-0.17%)
Jun 08, 2018
5.850
6.030
5.620
5.740
1,566,674
-0.18(-3.04%)
Jun 07, 2018
5.860
6.060
5.840
5.920
1,518,855
+0.05(+0.85%)
Jun 06, 2018
5.910
5.990
5.780
5.870
647,279
-0.05(-0.84%)
Jun 05, 2018
5.870
5.930
5.770
5.920
736,220
-0.02(-0.34%)
Jun 04, 2018
5.980
6.074
5.830
5.940
674,162
-0.02(-0.34%)
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.