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
)
2.080
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 29, 2020
1.220
1.220
0.9700
1.060
707,000
-0.11(-9.40%)
May 28, 2020
1.010
1.290
0.9900
1.170
619,065
+0.18(+18.18%)
May 27, 2020
0.9100
1.000
0.8800
0.9900
432,863
+0.11(+12.50%)
May 26, 2020
0.8500
0.9300
0.8500
0.8800
399,585
+0.01(+1.15%)
May 22, 2020
0.8900
0.9000
0.8400
0.8700
117,200
+0.00(+0.00%)
May 21, 2020
0.9100
0.9400
0.8700
0.8700
168,571
-0.04(-4.49%)
May 20, 2020
0.8915
0.9465
0.8438
0.9109
167,672
+0.04(+4.69%)
May 19, 2020
0.8400
0.8951
0.8208
0.8701
258,105
+0.03(+3.58%)
May 18, 2020
0.7989
0.8463
0.7801
0.8400
381,677
+0.07(+8.63%)
May 15, 2020
0.7980
0.7980
0.7500
0.7733
118,100
-0.01(-1.43%)
May 14, 2020
0.7756
0.7963
0.7474
0.7845
159,259
+0.01(+0.64%)
May 13, 2020
0.8315
0.8590
0.7610
0.7795
328,078
-0.06(-7.20%)
May 12, 2020
0.8600
0.8650
0.8400
0.8400
195,448
-0.03(-3.45%)
May 11, 2020
0.8100
0.8800
0.8000
0.8700
261,326
+0.07(+8.76%)
May 08, 2020
0.8200
0.8200
0.7869
0.7999
235,600
-0.01(-1.21%)
May 07, 2020
0.7611
0.8181
0.7522
0.8097
121,811
+0.04(+5.16%)
May 06, 2020
0.8300
0.8600
0.7500
0.7700
446,588
-0.11(-12.50%)
May 05, 2020
0.9000
0.9142
0.8400
0.8800
334,069
+0.02(+2.33%)
May 04, 2020
0.9200
0.9400
0.8200
0.8600
286,013
-0.02(-2.27%)
May 01, 2020
0.8200
0.9500
0.7700
0.8800
574,800
+0.05(+6.02%)
Apr 30, 2020
0.8700
0.8700
0.8000
0.8300
471,370
-0.02(-2.79%)
Apr 29, 2020
0.7687
0.8796
0.7500
0.8538
576,480
+0.07(+9.03%)
Apr 28, 2020
0.7400
0.7950
0.7231
0.7831
240,134
+0.03(+4.51%)
Apr 27, 2020
0.7500
0.8000
0.7200
0.7493
484,569
-0.01(-1.89%)
Apr 24, 2020
0.7800
0.8097
0.7400
0.7637
444,500
+0.02(+3.20%)
Apr 23, 2020
0.6600
0.7800
0.6600
0.7400
468,880
+0.08(+12.12%)
Apr 22, 2020
0.7000
0.7000
0.6400
0.6600
269,693
-0.01(-1.49%)
Apr 21, 2020
0.6400
0.7000
0.6400
0.6700
249,484
+0.01(+1.50%)
Apr 20, 2020
0.7161
0.7200
0.6400
0.6601
452,962
-0.06(-7.70%)
Apr 17, 2020
0.7113
0.7500
0.6820
0.7152
271,600
+0.02(+2.17%)
Apr 16, 2020
0.7000
0.7500
0.6800
0.7000
367,871
+0.00(+0.68%)
Apr 15, 2020
0.7310
0.7592
0.6700
0.6953
572,981
-0.05(-7.29%)
Apr 14, 2020
0.8000
0.8400
0.7300
0.7500
510,391
-0.06(-7.03%)
Apr 13, 2020
0.8000
0.8108
0.7300
0.8067
325,134
+0.05(+6.14%)
Apr 09, 2020
0.7800
0.8500
0.7100
0.7600
658,300
-0.03(-3.80%)
Apr 08, 2020
0.7900
0.8000
0.7400
0.7900
280,391
+0.03(+3.95%)
Apr 07, 2020
0.7900
0.8600
0.7200
0.7600
535,837
-0.04(-5.30%)
Apr 06, 2020
0.7642
0.8198
0.7642
0.8025
267,658
+0.07(+9.92%)
Apr 03, 2020
0.8500
0.8750
0.7300
0.7301
354,200
-0.12(-13.62%)
Apr 02, 2020
0.8500
0.9706
0.8100
0.8452
326,511
+0.04(+5.02%)
Apr 01, 2020
1.000
1.000
0.7946
0.8048
256,303
-0.24(-22.62%)
Mar 31, 2020
0.9600
1.100
0.9400
1.040
297,741
+0.11(+11.83%)
Mar 30, 2020
0.9100
0.9494
0.8079
0.9300
214,088
+0.10(+12.03%)
Mar 27, 2020
0.9300
0.9424
0.8001
0.8301
126,400
-0.10(-10.74%)
Mar 26, 2020
0.8307
0.9563
0.7901
0.9300
277,920
+0.12(+15.10%)
Mar 25, 2020
0.8521
0.9320
0.7600
0.8080
230,165
-0.03(-3.20%)
Mar 24, 2020
0.7700
1.020
0.7700
0.8347
162,120
+0.10(+14.33%)
Mar 23, 2020
0.9300
0.9300
0.7201
0.7301
157,595
-0.22(-23.03%)
Mar 20, 2020
0.7300
1.090
0.7200
0.9485
386,200
+0.22(+30.45%)
Mar 19, 2020
0.6000
0.7700
0.6000
0.7271
278,848
+0.13(+21.14%)
Mar 18, 2020
0.7200
0.7200
0.5501
0.6002
426,732
-0.13(-17.66%)
Mar 17, 2020
0.8852
0.9199
0.6000
0.7289
534,064
-0.21(-22.46%)
Mar 16, 2020
0.9800
1.090
0.9200
0.9400
453,150
-0.09(-8.74%)
Mar 13, 2020
0.9868
1.040
0.8825
1.030
616,100
+0.10(+10.74%)
Mar 12, 2020
0.9286
1.010
0.8830
0.9301
632,890
-0.08(-7.91%)
Mar 11, 2020
1.070
1.070
0.9600
1.010
432,411
-0.05(-4.72%)
Mar 10, 2020
1.130
1.180
0.9501
1.060
550,006
-0.02(-1.85%)
Mar 09, 2020
1.210
1.340
1.070
1.080
755,754
-0.32(-22.86%)
Mar 06, 2020
1.420
1.490
1.390
1.400
290,700
-0.02(-1.41%)
Mar 05, 2020
1.590
1.600
1.400
1.420
379,405
-0.18(-11.25%)
Mar 04, 2020
1.600
1.630
1.500
1.600
264,626
+0.03(+1.91%)
Mar 03, 2020
1.630
1.630
1.550
1.570
237,713
-0.05(-3.09%)
Mar 02, 2020
1.660
1.695
1.580
1.620
393,810
-0.01(-0.61%)
Feb 28, 2020
1.550
1.640
1.510
1.630
403,400
+0.06(+3.82%)
Feb 27, 2020
1.710
1.760
1.550
1.570
593,837
-0.15(-8.72%)
Feb 26, 2020
1.710
1.890
1.700
1.720
594,558
-0.06(-3.37%)
Feb 25, 2020
1.910
1.910
1.770
1.780
259,812
-0.10(-5.32%)
Feb 24, 2020
1.900
1.950
1.800
1.880
98,443
-0.12(-6.00%)
Feb 21, 2020
2.020
2.030
1.890
2.000
228,900
-0.02(-0.99%)
Feb 20, 2020
1.950
2.030
1.920
2.020
110,253
+0.08(+4.12%)
Feb 19, 2020
1.900
1.970
1.870
1.940
174,256
+0.06(+3.19%)
Feb 18, 2020
1.810
1.890
1.770
1.880
233,881
+0.06(+3.30%)
Feb 14, 2020
1.850
1.890
1.790
1.820
97,400
-0.03(-1.62%)
Feb 13, 2020
1.860
1.878
1.830
1.850
131,865
-0.03(-1.60%)
Feb 12, 2020
1.750
1.890
1.730
1.880
195,914
+0.15(+8.67%)
Feb 11, 2020
1.840
1.850
1.700
1.730
245,688
-0.09(-4.95%)
Feb 10, 2020
1.920
1.920
1.800
1.820
318,220
-0.10(-5.21%)
Feb 07, 2020
1.960
1.970
1.900
1.920
132,300
-0.03(-1.54%)
Feb 06, 2020
2.000
2.020
1.880
1.950
348,688
-0.05(-2.50%)
Feb 05, 2020
1.940
2.000
1.910
2.000
226,433
+0.09(+4.71%)
Feb 04, 2020
2.000
2.014
1.870
1.910
370,649
-0.05(-2.55%)
Feb 03, 2020
2.030
2.050
1.950
1.960
425,846
-0.07(-3.45%)
Jan 31, 2020
2.080
2.080
2.020
2.030
173,500
-0.05(-2.40%)
Jan 30, 2020
2.050
2.080
2.015
2.080
225,518
+0.00(+0.00%)
Jan 29, 2020
2.090
2.090
2.020
2.080
196,887
+0.02(+0.97%)
Jan 28, 2020
2.060
2.065
2.010
2.060
146,884
+0.01(+0.49%)
Jan 27, 2020
2.080
2.080
2.000
2.050
349,185
-0.04(-1.91%)
Jan 24, 2020
2.070
2.170
2.050
2.090
243,200
+0.01(+0.48%)
Jan 23, 2020
2.090
2.125
2.030
2.080
135,799
-0.03(-1.42%)
Jan 22, 2020
2.190
2.190
2.100
2.110
240,148
-0.08(-3.65%)
Jan 21, 2020
2.200
2.220
2.150
2.190
262,074
-0.03(-1.35%)
Jan 17, 2020
2.260
2.270
2.220
2.220
129,200
-0.02(-0.89%)
Jan 16, 2020
2.260
2.280
2.170
2.240
272,064
+0.00(+0.00%)
Jan 15, 2020
2.250
2.310
2.210
2.240
174,218
-0.02(-0.88%)
Jan 14, 2020
2.240
2.340
2.210
2.260
145,338
+0.02(+0.89%)
Jan 13, 2020
2.280
2.290
2.200
2.240
135,956
-0.01(-0.44%)
Jan 10, 2020
2.250
2.310
2.150
2.250
301,600
+0.00(+0.00%)
Jan 09, 2020
2.340
2.345
2.250
2.250
268,655
-0.09(-3.85%)
Jan 08, 2020
2.430
2.430
2.300
2.340
296,313
-0.09(-3.70%)
Jan 07, 2020
2.480
2.520
2.410
2.430
177,495
-0.07(-2.80%)
Jan 06, 2020
2.510
2.530
2.450
2.500
202,140
+0.01(+0.40%)
Jan 03, 2020
2.480
2.520
2.410
2.490
185,900
+0.03(+1.22%)
Jan 02, 2020
2.530
2.560
2.420
2.460
191,636
-0.06(-2.38%)
Dec 31, 2019
2.500
2.660
2.470
2.520
344,800
+0.02(+0.80%)
Dec 30, 2019
2.490
2.560
2.480
2.500
269,003
+0.04(+1.42%)
Dec 27, 2019
2.450
2.525
2.421
2.465
198,500
+0.06(+2.71%)
Dec 26, 2019
2.440
2.490
2.380
2.400
181,371
-0.03(-1.23%)
Dec 24, 2019
2.450
2.480
2.415
2.430
83,100
-0.02(-0.82%)
Dec 23, 2019
2.380
2.490
2.370
2.450
176,386
+0.06(+2.30%)
Dec 20, 2019
2.460
2.490
2.390
2.395
367,500
-0.06(-2.64%)
Dec 19, 2019
2.530
2.630
2.450
2.460
186,786
-0.06(-2.38%)
Dec 18, 2019
2.520
2.570
2.480
2.520
125,110
+0.00(+0.00%)
Dec 17, 2019
2.470
2.550
2.470
2.520
114,067
+0.05(+2.02%)
Dec 16, 2019
2.600
2.680
2.450
2.470
343,680
-0.15(-5.73%)
Dec 13, 2019
2.630
2.630
2.523
2.620
316,700
+0.02(+0.77%)
Dec 12, 2019
2.480
2.650
2.440
2.600
588,102
+0.12(+4.84%)
Dec 11, 2019
2.480
2.500
2.360
2.480
221,033
+0.01(+0.40%)
Dec 10, 2019
2.470
2.550
2.440
2.470
117,718
+0.01(+0.41%)
Dec 09, 2019
2.430
2.560
2.430
2.460
225,175
+0.03(+1.23%)
Dec 06, 2019
2.340
2.500
2.340
2.430
240,100
+0.10(+4.29%)
Dec 05, 2019
2.320
2.380
2.320
2.330
110,111
+0.03(+1.30%)
Dec 04, 2019
2.300
2.365
2.280
2.300
175,938
+0.02(+0.88%)
Dec 03, 2019
2.380
2.380
2.250
2.280
100,342
-0.10(-4.20%)
Dec 02, 2019
2.320
2.420
2.310
2.380
135,628
+0.06(+2.59%)
Nov 29, 2019
2.340
2.350
2.260
2.320
125,300
-0.04(-1.69%)
Nov 27, 2019
2.420
2.450
2.320
2.360
117,600
-0.06(-2.48%)
Nov 26, 2019
2.450
2.500
2.380
2.420
304,664
-0.02(-0.82%)
Nov 25, 2019
2.280
2.450
2.270
2.440
239,619
+0.14(+6.09%)
Nov 22, 2019
2.230
2.300
2.220
2.300
141,100
+0.07(+3.14%)
Nov 21, 2019
2.250
2.250
2.170
2.230
142,647
+0.00(+0.00%)
Nov 20, 2019
2.300
2.310
2.170
2.230
170,731
+0.03(+1.36%)
Nov 19, 2019
2.230
2.240
2.150
2.200
175,877
-0.03(-1.35%)
Nov 18, 2019
2.340
2.340
2.220
2.230
279,575
-0.13(-5.51%)
Nov 15, 2019
2.380
2.420
2.300
2.360
169,600
-0.01(-0.42%)
Nov 14, 2019
2.430
2.480
2.360
2.370
149,178
-0.07(-2.87%)
Nov 13, 2019
2.460
2.520
2.350
2.440
251,623
-0.06(-2.20%)
Nov 12, 2019
2.590
2.590
2.420
2.495
338,495
-0.07(-2.92%)
Nov 11, 2019
2.710
2.750
2.520
2.570
216,733
-0.19(-6.88%)
Nov 08, 2019
2.590
2.795
2.590
2.760
405,600
+0.13(+4.94%)
Nov 07, 2019
2.650
2.740
2.570
2.630
293,183
+0.01(+0.38%)
Nov 06, 2019
2.540
2.920
2.540
2.620
736,649
+0.14(+5.65%)
Nov 05, 2019
2.530
2.640
2.470
2.480
333,229
-0.05(-1.98%)
Nov 04, 2019
2.460
2.597
2.440
2.530
251,620
+0.09(+3.69%)
Nov 01, 2019
2.340
2.470
2.330
2.440
246,500
+0.11(+4.72%)
Oct 31, 2019
2.370
2.382
2.170
2.330
440,400
-0.06(-2.51%)
Oct 30, 2019
2.530
2.530
2.330
2.390
316,332
-0.14(-5.53%)
Oct 29, 2019
2.580
2.650
2.460
2.530
447,880
-0.12(-4.53%)
Oct 28, 2019
2.670
2.860
2.640
2.650
288,249
-0.02(-0.75%)
Oct 25, 2019
2.560
2.700
2.510
2.670
182,300
+0.10(+3.89%)
Oct 24, 2019
2.650
2.690
2.475
2.570
196,217
-0.05(-1.91%)
Oct 23, 2019
2.650
2.750
2.580
2.620
215,948
-0.03(-1.13%)
Oct 22, 2019
2.550
2.680
2.510
2.650
160,961
+0.09(+3.52%)
Oct 21, 2019
2.460
2.570
2.460
2.560
158,327
+0.11(+4.49%)
Oct 18, 2019
2.510
2.580
2.450
2.450
112,400
-0.07(-2.78%)
Oct 17, 2019
2.450
2.540
2.450
2.520
229,626
+0.06(+2.44%)
Oct 16, 2019
2.410
2.540
2.410
2.460
208,201
+0.04(+1.65%)
Oct 15, 2019
2.420
2.510
2.385
2.420
144,489
-0.01(-0.41%)
Oct 14, 2019
2.620
2.620
2.360
2.430
378,246
-0.19(-7.25%)
Oct 11, 2019
2.530
2.670
2.460
2.620
244,300
+0.12(+4.80%)
Oct 10, 2019
2.560
2.600
2.490
2.500
215,070
-0.04(-1.57%)
Oct 09, 2019
2.560
2.600
2.500
2.540
205,778
+0.01(+0.40%)
Oct 08, 2019
2.520
2.580
2.450
2.530
105,829
+0.01(+0.40%)
Oct 07, 2019
2.510
2.575
2.430
2.520
222,401
-0.02(-0.79%)
Oct 04, 2019
2.570
2.600
2.350
2.540
447,900
-0.03(-1.17%)
Oct 03, 2019
2.590
2.640
2.480
2.570
392,572
-0.04(-1.53%)
Oct 02, 2019
2.660
2.660
2.485
2.610
281,503
-0.05(-1.88%)
Oct 01, 2019
2.840
2.920
2.640
2.660
238,885
-0.17(-6.01%)
Sep 30, 2019
2.840
2.920
2.780
2.830
284,279
+0.00(+0.00%)
Sep 27, 2019
2.980
2.991
2.787
2.830
410,000
-0.16(-5.35%)
Sep 26, 2019
3.100
3.120
2.965
2.990
184,857
-0.12(-3.86%)
Sep 25, 2019
3.020
3.130
2.940
3.110
176,185
+0.08(+2.81%)
Sep 24, 2019
3.260
3.260
2.940
3.025
455,046
-0.22(-6.64%)
Sep 23, 2019
3.180
3.310
3.130
3.240
608,196
+0.15(+4.85%)
Sep 20, 2019
2.990
3.305
2.950
3.090
843,500
+0.10(+3.34%)
Sep 19, 2019
2.960
2.990
2.900
2.990
226,086
+0.11(+3.82%)
Sep 18, 2019
2.990
2.990
2.790
2.880
326,591
-0.08(-2.70%)
Sep 17, 2019
3.030
3.050
2.820
2.960
458,204
+0.02(+0.68%)
Sep 16, 2019
2.840
2.960
2.780
2.940
607,828
+0.29(+10.94%)
Sep 13, 2019
2.700
2.820
2.610
2.650
279,800
-0.08(-2.93%)
Sep 12, 2019
2.610
2.740
2.555
2.730
212,114
+0.08(+3.02%)
Sep 11, 2019
2.700
2.790
2.560
2.650
308,829
-0.01(-0.38%)
Sep 10, 2019
2.470
2.720
2.457
2.660
630,151
+0.19(+7.69%)
Sep 09, 2019
2.380
2.470
2.360
2.470
406,321
+0.12(+5.11%)
Sep 06, 2019
2.370
2.392
2.310
2.350
364,700
-0.03(-1.26%)
Sep 05, 2019
2.240
2.380
2.160
2.380
503,269
+0.26(+12.26%)
Sep 04, 2019
2.200
2.200
2.075
2.120
294,168
-0.01(-0.47%)
Sep 03, 2019
2.280
2.330
2.130
2.130
229,934
-0.24(-10.13%)
Aug 30, 2019
2.370
2.410
2.310
2.370
127,300
+0.00(+0.00%)
Aug 29, 2019
2.280
2.400
2.269
2.370
134,847
+0.10(+4.41%)
Aug 28, 2019
2.240
2.350
2.215
2.270
316,932
+0.01(+0.44%)
Aug 27, 2019
2.490
2.510
2.250
2.260
353,922
-0.23(-9.24%)
Aug 26, 2019
2.490
2.560
2.490
2.490
312,155
-0.02(-0.80%)
Aug 23, 2019
2.460
2.560
2.380
2.510
358,400
+0.02(+0.80%)
Aug 22, 2019
2.470
2.520
2.440
2.490
188,687
+0.01(+0.40%)
Aug 21, 2019
2.620
2.660
2.430
2.480
235,132
-0.10(-3.88%)
Aug 20, 2019
2.500
2.670
2.500
2.580
302,988
+0.02(+0.78%)
Aug 19, 2019
2.520
2.700
2.517
2.560
282,027
+0.05(+1.99%)
Aug 16, 2019
2.420
2.570
2.420
2.510
224,300
+0.09(+3.72%)
Aug 15, 2019
2.420
2.450
2.300
2.420
196,521
+0.04(+1.68%)
Aug 14, 2019
2.380
2.450
2.310
2.380
295,155
-0.09(-3.64%)
Aug 13, 2019
2.450
2.590
2.360
2.470
362,219
+0.02(+0.82%)
Aug 12, 2019
2.300
2.510
2.230
2.450
426,686
+0.18(+7.93%)
Aug 09, 2019
2.370
2.370
2.170
2.270
364,100
-0.07(-2.99%)
Aug 08, 2019
2.380
2.400
2.240
2.340
411,350
-0.01(-0.43%)
Aug 07, 2019
2.380
2.600
2.130
2.350
2,340,121
+0.33(+16.34%)
Aug 06, 2019
2.150
2.250
2.010
2.020
417,816
-0.14(-6.48%)
Aug 05, 2019
2.190
2.340
2.070
2.160
291,542
-0.09(-4.00%)
Aug 02, 2019
2.270
2.290
2.185
2.250
190,800
-0.02(-0.88%)
Aug 01, 2019
2.340
2.350
2.160
2.270
326,402
-0.08(-3.40%)
Jul 31, 2019
2.520
2.550
2.340
2.350
482,987
-0.13(-5.24%)
Jul 30, 2019
2.190
2.530
2.190
2.480
467,897
+0.29(+13.24%)
Jul 29, 2019
2.240
2.300
2.160
2.190
221,840
-0.05(-2.23%)
Jul 26, 2019
2.340
2.360
2.230
2.240
261,000
-0.10(-4.27%)
Jul 25, 2019
2.440
2.440
2.300
2.340
200,453
-0.09(-3.70%)
Jul 24, 2019
2.420
2.450
2.350
2.430
248,544
+0.01(+0.41%)
Jul 23, 2019
2.460
2.520
2.360
2.420
232,301
-0.04(-1.63%)
Jul 22, 2019
2.460
2.540
2.410
2.460
144,696
+0.00(+0.00%)
Jul 19, 2019
2.420
2.460
2.380
2.460
137,200
+0.02(+0.82%)
Jul 18, 2019
2.470
2.500
2.350
2.440
445,461
-0.03(-1.21%)
Jul 17, 2019
2.510
2.530
2.380
2.470
549,051
+0.13(+5.56%)
Jul 16, 2019
2.400
2.495
2.330
2.340
365,281
-0.05(-2.09%)
Jul 15, 2019
2.470
2.480
2.380
2.390
159,631
-0.05(-2.05%)
Jul 12, 2019
2.490
2.540
2.410
2.440
122,000
-0.07(-2.79%)
Jul 11, 2019
2.500
2.565
2.410
2.510
212,012
+0.01(+0.40%)
Jul 10, 2019
2.370
2.505
2.330
2.500
332,750
+0.16(+6.84%)
Jul 09, 2019
2.240
2.340
2.220
2.340
161,848
+0.06(+2.63%)
Jul 08, 2019
2.250
2.320
2.200
2.280
327,627
+0.04(+1.79%)
Jul 05, 2019
2.240
2.360
2.160
2.240
316,200
+0.01(+0.45%)
Jul 03, 2019
2.370
2.390
2.170
2.230
304,600
-0.10(-4.29%)
Jul 02, 2019
2.490
2.510
2.290
2.330
358,256
-0.17(-6.80%)
Jul 01, 2019
2.540
2.570
2.460
2.500
205,895
+0.06(+2.46%)
Jun 28, 2019
2.370
2.505
2.360
2.440
373,300
+0.07(+2.95%)
Jun 27, 2019
2.360
2.440
2.310
2.370
420,593
+0.04(+1.72%)
Jun 26, 2019
2.420
2.550
2.325
2.330
357,329
-0.07(-2.92%)
Jun 25, 2019
2.450
2.570
2.380
2.400
280,062
-0.08(-3.23%)
Jun 24, 2019
2.670
2.680
2.430
2.480
341,078
-0.20(-7.46%)
Jun 21, 2019
2.870
2.930
2.650
2.680
222,900
-0.21(-7.27%)
Jun 20, 2019
2.800
2.950
2.800
2.890
165,965
+0.13(+4.71%)
Jun 19, 2019
2.750
2.840
2.710
2.760
227,097
+0.00(+0.00%)
Jun 18, 2019
2.750
2.930
2.729
2.760
631,130
+0.07(+2.60%)
Jun 17, 2019
2.780
2.810
2.670
2.690
283,111
-0.09(-3.24%)
Jun 14, 2019
2.870
2.950
2.750
2.780
108,400
-0.10(-3.47%)
Jun 13, 2019
2.860
2.960
2.750
2.880
175,086
+0.07(+2.49%)
Jun 12, 2019
2.940
3.040
2.760
2.810
118,825
-0.15(-5.07%)
Jun 11, 2019
3.040
3.130
2.950
2.960
160,546
-0.04(-1.33%)
Jun 10, 2019
3.000
3.130
2.970
3.000
192,814
+0.04(+1.35%)
Jun 07, 2019
2.920
2.970
2.780
2.960
156,200
+0.05(+1.72%)
Jun 06, 2019
2.870
2.940
2.780
2.910
222,369
+0.06(+2.11%)
Jun 05, 2019
3.290
3.380
2.850
2.850
245,800
-0.44(-13.37%)
Jun 04, 2019
3.400
3.433
3.280
3.290
134,446
-0.06(-1.79%)
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.