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
Flexshopper Inc
(NQ:
FPAY
)
1.269
+0.049 (+4.02%)
Streaming Delayed Price
Updated: 11:47 AM EDT, Jun 18, 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 08, 2023
0.7007
0.7384
0.7007
0.7300
4,693
-0.00(-0.33%)
May 05, 2023
0.7399
0.7399
0.7007
0.7324
9,341
-0.01(-0.69%)
May 04, 2023
0.7100
0.7649
0.7007
0.7375
13,291
+0.01(+1.01%)
May 03, 2023
0.8000
0.8232
0.7193
0.7301
18,455
-0.07(-8.73%)
May 02, 2023
0.7901
0.8100
0.7900
0.7999
9,683
+0.01(+1.13%)
May 01, 2023
0.8200
0.8200
0.7865
0.7910
6,736
-0.02(-3.04%)
Apr 28, 2023
0.7500
0.8400
0.7500
0.8158
26,496
+0.04(+4.59%)
Apr 27, 2023
0.7800
0.7899
0.7200
0.7800
17,766
+0.03(+4.00%)
Apr 26, 2023
0.8700
0.8700
0.7007
0.7500
24,303
-0.08(-9.86%)
Apr 25, 2023
0.7700
0.8500
0.7700
0.8320
45,308
+0.08(+10.80%)
Apr 24, 2023
0.7700
0.7700
0.7500
0.7509
32,317
-0.03(-3.32%)
Apr 21, 2023
0.7585
0.7933
0.7541
0.7767
3,132
-0.02(-2.08%)
Apr 20, 2023
0.7700
0.8000
0.7500
0.7932
23,243
+0.02(+3.01%)
Apr 19, 2023
0.7502
0.7702
0.7502
0.7700
3,000
-0.02(-2.51%)
Apr 18, 2023
0.7500
0.7898
0.7500
0.7898
3,273
+0.02(+3.23%)
Apr 17, 2023
0.7400
0.7833
0.7400
0.7651
7,633
-0.01(-0.77%)
Apr 14, 2023
0.7500
0.7899
0.7500
0.7710
6,303
+0.02(+2.09%)
Apr 13, 2023
0.7500
0.7700
0.7536
0.7552
5,009
+0.01(+0.68%)
Apr 12, 2023
0.7200
0.7699
0.7200
0.7501
25,963
-0.01(-1.30%)
Apr 11, 2023
0.7500
0.7800
0.7500
0.7600
16,293
+0.01(+1.31%)
Apr 10, 2023
0.7700
0.7700
0.7500
0.7502
2,879
+0.00(+0.03%)
Apr 06, 2023
0.7500
0.7700
0.7500
0.7500
9,191
-0.02(-2.60%)
Apr 05, 2023
0.7500
0.7802
0.7500
0.7700
4,122
-0.01(-1.32%)
Apr 04, 2023
0.7838
0.8140
0.7800
0.7803
4,375
+0.00(+0.04%)
Apr 03, 2023
0.8480
0.8480
0.7650
0.7800
9,590
-0.07(-8.24%)
Mar 31, 2023
0.8008
0.8500
0.8008
0.8500
23,952
+0.06(+7.65%)
Mar 30, 2023
0.7400
0.8000
0.6900
0.7896
47,939
+0.02(+2.19%)
Mar 29, 2023
0.8200
0.8156
0.7301
0.7727
8,972
-0.02(-2.19%)
Mar 28, 2023
0.6903
0.8150
0.6800
0.7900
34,716
+0.07(+9.72%)
Mar 27, 2023
0.8075
0.8075
0.5939
0.7200
162,999
-0.02(-2.70%)
Mar 24, 2023
0.7520
0.7520
0.6405
0.7400
367,313
-0.01(-1.86%)
Mar 23, 2023
0.7900
0.8228
0.7500
0.7540
79,504
-0.08(-9.37%)
Mar 22, 2023
0.7900
0.8923
0.7900
0.8320
44,840
+0.03(+3.28%)
Mar 21, 2023
0.8662
0.8922
0.7420
0.8056
72,141
-0.03(-3.52%)
Mar 20, 2023
0.8600
0.8658
0.8300
0.8350
63,249
-0.02(-2.54%)
Mar 17, 2023
0.9445
0.9445
0.8568
0.8568
28,354
-0.06(-6.43%)
Mar 16, 2023
0.9702
0.9702
0.9001
0.9157
23,091
-0.05(-5.63%)
Mar 15, 2023
0.9778
1.000
0.9703
0.9703
15,605
-0.01(-0.84%)
Mar 14, 2023
0.9700
1.020
0.9700
0.9785
14,877
-0.01(-1.16%)
Mar 13, 2023
0.9900
1.010
0.9800
0.9900
8,365
-0.02(-1.97%)
Mar 10, 2023
0.9901
1.020
0.9500
1.010
13,953
+0.02(+2.00%)
Mar 09, 2023
1.000
1.030
0.9900
0.9901
3,680
-0.01(-1.48%)
Mar 08, 2023
1.030
1.030
0.9800
1.005
29,976
-0.05(-4.29%)
Mar 07, 2023
1.030
1.050
1.030
1.050
1,639
+0.00(+0.00%)
Mar 06, 2023
1.030
1.050
1.020
1.050
6,616
+0.01(+0.96%)
Mar 03, 2023
1.065
1.065
1.020
1.040
3,311
+0.00(+0.00%)
Mar 02, 2023
1.020
1.120
1.020
1.040
4,025
+0.02(+1.96%)
Mar 01, 2023
1.030
1.040
1.020
1.020
4,763
-0.02(-1.92%)
Feb 28, 2023
1.130
1.130
1.020
1.040
48,501
-0.08(-7.14%)
Feb 27, 2023
1.130
1.140
1.110
1.120
15,347
-0.02(-1.75%)
Feb 24, 2023
1.150
1.150
1.130
1.140
12,928
-0.02(-1.72%)
Feb 23, 2023
1.180
1.191
1.130
1.160
4,492
+0.00(+0.00%)
Feb 22, 2023
1.160
1.210
1.160
1.160
6,829
+0.01(+0.87%)
Feb 21, 2023
1.150
1.150
1.111
1.150
9,402
+0.01(+1.32%)
Feb 17, 2023
1.150
1.150
1.130
1.135
6,882
-0.01(-0.79%)
Feb 16, 2023
1.140
1.150
1.110
1.144
12,566
-0.00(-0.09%)
Feb 15, 2023
1.111
1.150
1.110
1.145
16,200
+0.03(+3.14%)
Feb 14, 2023
1.120
1.125
1.110
1.110
17,155
-0.01(-0.88%)
Feb 13, 2023
1.110
1.140
1.110
1.120
15,603
-0.02(-1.75%)
Feb 10, 2023
1.110
1.140
1.110
1.140
8,067
+0.01(+0.88%)
Feb 09, 2023
1.130
1.138
1.110
1.130
6,793
-0.03(-2.59%)
Feb 08, 2023
1.130
1.190
1.130
1.160
18,802
-0.00(-0.02%)
Feb 07, 2023
1.260
1.260
1.150
1.160
5,110
+0.00(+0.03%)
Feb 06, 2023
1.170
1.191
1.140
1.160
7,820
-0.04(-3.34%)
Feb 03, 2023
1.250
1.250
1.200
1.200
15,548
-0.03(-2.45%)
Feb 02, 2023
1.200
1.270
1.200
1.230
25,349
+0.06(+5.14%)
Feb 01, 2023
1.110
1.210
1.110
1.170
19,300
+0.03(+3.00%)
Jan 31, 2023
1.160
1.180
1.110
1.136
19,679
-0.01(-1.23%)
Jan 30, 2023
1.150
1.160
1.110
1.150
9,658
+0.04(+3.60%)
Jan 27, 2023
1.140
1.150
1.089
1.110
13,496
+0.00(+0.00%)
Jan 26, 2023
1.090
1.160
1.060
1.110
24,496
-0.00(-0.17%)
Jan 25, 2023
1.090
1.120
1.075
1.112
13,542
+0.02(+2.01%)
Jan 24, 2023
1.100
1.140
1.062
1.090
21,689
-0.02(-1.80%)
Jan 23, 2023
1.170
1.170
1.110
1.110
32,475
-0.06(-5.12%)
Jan 20, 2023
1.170
1.190
1.160
1.170
12,206
-0.00(-0.01%)
Jan 19, 2023
1.240
1.240
1.120
1.170
64,679
-0.06(-4.88%)
Jan 18, 2023
1.120
1.250
1.120
1.230
160,377
+0.14(+12.84%)
Jan 17, 2023
1.020
1.097
1.011
1.090
46,541
+0.09(+9.51%)
Jan 13, 2023
0.9001
1.030
0.9001
0.9953
47,288
+0.05(+5.32%)
Jan 12, 2023
0.9400
0.9450
0.9301
0.9450
66,666
+0.03(+3.73%)
Jan 11, 2023
0.9450
0.9450
0.9001
0.9110
20,240
-0.04(-3.85%)
Jan 10, 2023
0.9100
0.9648
0.9016
0.9475
9,099
+0.03(+3.55%)
Jan 09, 2023
0.9356
0.9365
0.9093
0.9150
9,611
-0.01(-1.08%)
Jan 06, 2023
0.9213
0.9491
0.9200
0.9250
15,776
+0.00(+0.40%)
Jan 05, 2023
0.9410
0.9499
0.9210
0.9213
31,388
-0.02(-1.92%)
Jan 04, 2023
0.9300
0.9800
0.9298
0.9393
8,190
+0.02(+2.63%)
Jan 03, 2023
0.9600
0.9600
0.9077
0.9152
16,258
-0.01(-1.06%)
Dec 30, 2022
0.9300
0.9500
0.9050
0.9250
33,662
+0.02(+2.21%)
Dec 29, 2022
0.9140
0.9140
0.8979
0.9050
33,416
+0.03(+3.83%)
Dec 28, 2022
0.9000
0.9856
0.8521
0.8716
82,336
-0.03(-3.16%)
Dec 27, 2022
0.9100
0.9100
0.8703
0.9000
33,693
-0.01(-1.11%)
Dec 23, 2022
0.8500
0.9188
0.8500
0.9101
44,412
+0.03(+3.42%)
Dec 22, 2022
0.8827
0.9344
0.8320
0.8800
43,235
-0.03(-3.30%)
Dec 21, 2022
0.9400
1.025
0.8700
0.9100
85,756
-0.05(-5.23%)
Dec 20, 2022
0.9700
0.9852
0.9301
0.9602
19,083
-0.02(-2.54%)
Dec 19, 2022
1.040
1.040
0.9300
0.9852
80,553
-0.04(-4.35%)
Dec 16, 2022
0.9600
1.060
0.9500
1.030
156,976
+0.06(+6.19%)
Dec 15, 2022
0.9902
1.010
0.9600
0.9700
59,367
-0.02(-2.03%)
Dec 14, 2022
1.000
1.020
0.9850
0.9901
29,693
+0.01(+0.76%)
Dec 13, 2022
1.010
1.015
0.9809
0.9826
35,608
-0.02(-1.74%)
Dec 12, 2022
1.050
1.058
0.9400
1.000
75,765
-0.03(-2.91%)
Dec 09, 2022
0.9900
1.041
0.9900
1.030
70,726
+0.06(+6.16%)
Dec 08, 2022
1.070
1.070
0.9700
0.9702
33,122
-0.04(-3.94%)
Dec 07, 2022
1.070
1.074
1.010
1.010
71,261
-0.06(-5.61%)
Dec 06, 2022
1.090
1.090
1.040
1.070
15,823
+0.00(+0.00%)
Dec 05, 2022
1.080
1.100
1.070
1.070
14,251
-0.04(-4.04%)
Dec 02, 2022
1.080
1.140
1.070
1.115
67,579
+0.01(+0.90%)
Dec 01, 2022
1.120
1.120
1.080
1.105
20,739
+0.02(+2.31%)
Nov 30, 2022
1.090
1.100
1.030
1.080
56,555
+0.01(+0.93%)
Nov 29, 2022
1.060
1.080
1.031
1.070
49,336
+0.02(+1.90%)
Nov 28, 2022
1.130
1.138
1.050
1.050
64,285
-0.08(-7.08%)
Nov 25, 2022
1.070
1.140
1.070
1.130
43,811
+0.07(+6.60%)
Nov 23, 2022
1.030
1.094
1.030
1.060
28,354
+0.03(+2.91%)
Nov 22, 2022
1.030
1.060
1.010
1.030
99,748
-0.02(-1.90%)
Nov 21, 2022
1.150
1.170
1.025
1.050
129,357
-0.10(-8.70%)
Nov 18, 2022
1.110
1.200
1.107
1.150
66,000
-0.06(-5.22%)
Nov 17, 2022
1.010
1.250
1.001
1.213
88,337
+0.16(+15.55%)
Nov 16, 2022
0.9750
1.080
0.9750
1.050
145,888
-0.04(-3.67%)
Nov 15, 2022
1.190
1.249
0.9600
1.090
384,291
-0.12(-9.92%)
Nov 14, 2022
1.200
1.250
1.120
1.210
74,058
-0.01(-0.82%)
Nov 11, 2022
1.200
1.370
1.050
1.220
513,062
-0.31(-20.26%)
Nov 10, 2022
1.510
1.590
1.460
1.530
138,714
+0.06(+4.08%)
Nov 09, 2022
1.580
1.590
1.420
1.470
68,022
-0.10(-6.37%)
Nov 08, 2022
1.550
1.590
1.540
1.570
21,880
+0.03(+1.95%)
Nov 07, 2022
1.600
1.636
1.520
1.540
44,403
-0.05(-3.14%)
Nov 04, 2022
1.650
1.690
1.540
1.590
54,512
-0.07(-4.22%)
Nov 03, 2022
1.660
1.680
1.630
1.660
22,208
+0.02(+1.22%)
Nov 02, 2022
1.670
1.737
1.620
1.640
26,303
-0.05(-2.96%)
Nov 01, 2022
1.640
1.750
1.640
1.690
24,247
+0.04(+2.42%)
Oct 31, 2022
1.620
1.690
1.590
1.650
60,795
+0.05(+3.12%)
Oct 28, 2022
1.660
1.695
1.480
1.600
206,228
-0.08(-4.76%)
Oct 27, 2022
1.770
1.780
1.636
1.680
79,655
-0.01(-0.59%)
Oct 26, 2022
1.700
1.740
1.660
1.690
88,945
+0.03(+1.81%)
Oct 25, 2022
1.570
1.690
1.570
1.660
55,382
+0.06(+3.75%)
Oct 24, 2022
1.630
1.630
1.500
1.600
75,309
+0.01(+0.63%)
Oct 21, 2022
1.570
1.600
1.534
1.590
37,311
+0.00(+0.00%)
Oct 20, 2022
1.650
1.690
1.590
1.590
51,911
-0.05(-3.05%)
Oct 19, 2022
1.640
1.650
1.591
1.640
28,991
+0.02(+1.23%)
Oct 18, 2022
1.620
1.654
1.600
1.620
54,821
+0.04(+2.53%)
Oct 17, 2022
1.640
1.640
1.550
1.580
53,763
+0.00(+0.00%)
Oct 14, 2022
1.500
1.630
1.460
1.580
173,527
+0.05(+3.27%)
Oct 13, 2022
1.430
1.550
1.420
1.530
130,732
+0.03(+2.34%)
Oct 12, 2022
1.540
1.640
1.450
1.495
1,185,892
-0.12(-7.72%)
Oct 11, 2022
1.640
1.716
1.570
1.620
218,741
-0.04(-2.41%)
Oct 10, 2022
1.640
1.720
1.560
1.660
56,253
-0.07(-4.05%)
Oct 07, 2022
1.880
1.910
1.720
1.730
84,440
-0.15(-7.98%)
Oct 06, 2022
1.900
1.965
1.830
1.880
30,674
-0.02(-1.05%)
Oct 05, 2022
1.870
1.958
1.830
1.900
69,278
-0.07(-3.55%)
Oct 04, 2022
1.830
2.030
1.830
1.970
97,649
+0.11(+5.91%)
Oct 03, 2022
1.850
2.020
1.810
1.860
85,702
+0.00(+0.00%)
Sep 30, 2022
1.790
1.960
1.770
1.860
77,815
+0.09(+5.08%)
Sep 29, 2022
1.740
1.810
1.680
1.770
93,754
-0.05(-2.75%)
Sep 28, 2022
1.820
1.860
1.700
1.820
124,655
-0.02(-1.36%)
Sep 27, 2022
1.850
1.940
1.820
1.845
84,009
-0.01(-0.27%)
Sep 26, 2022
1.870
2.000
1.850
1.850
97,579
-0.05(-2.63%)
Sep 23, 2022
1.950
2.040
1.850
1.900
150,960
-0.05(-2.56%)
Sep 22, 2022
1.960
2.000
1.931
1.950
159,917
-0.03(-1.52%)
Sep 21, 2022
1.930
2.100
1.930
1.980
116,101
+0.03(+1.54%)
Sep 20, 2022
1.880
1.975
1.880
1.950
91,244
+0.04(+2.09%)
Sep 19, 2022
1.930
1.984
1.812
1.910
568,381
-0.32(-14.35%)
Sep 16, 2022
2.120
2.230
2.080
2.230
314,172
+0.03(+1.36%)
Sep 15, 2022
2.280
2.340
2.155
2.200
88,843
-0.05(-2.22%)
Sep 14, 2022
2.310
2.440
2.220
2.250
113,110
-0.10(-4.26%)
Sep 13, 2022
2.510
2.560
2.310
2.350
156,953
-0.28(-10.65%)
Sep 12, 2022
2.500
2.690
2.420
2.630
451,242
+0.22(+9.13%)
Sep 09, 2022
2.270
2.480
2.270
2.410
163,215
+0.07(+2.99%)
Sep 08, 2022
2.260
2.420
2.260
2.340
60,588
+0.04(+1.74%)
Sep 07, 2022
2.280
2.394
2.190
2.300
120,451
+0.02(+0.88%)
Sep 06, 2022
2.500
2.500
2.170
2.280
268,799
-0.12(-5.00%)
Sep 02, 2022
2.480
2.515
2.260
2.400
125,612
-0.03(-1.23%)
Sep 01, 2022
2.590
2.599
2.380
2.430
101,130
-0.20(-7.60%)
Aug 31, 2022
2.670
2.680
2.550
2.630
71,326
-0.05(-1.87%)
Aug 30, 2022
2.830
2.830
2.360
2.680
473,553
+0.06(+2.29%)
Aug 29, 2022
2.550
2.910
2.530
2.620
842,158
+0.10(+3.97%)
Aug 26, 2022
2.480
2.700
2.470
2.520
222,979
+0.06(+2.44%)
Aug 25, 2022
2.310
2.560
2.310
2.460
263,036
+0.15(+6.49%)
Aug 24, 2022
2.700
2.790
2.200
2.310
678,475
-0.45(-16.30%)
Aug 23, 2022
3.010
3.170
2.560
2.760
778,006
-0.25(-8.31%)
Aug 22, 2022
2.830
3.050
2.710
3.010
923,955
+0.25(+9.06%)
Aug 19, 2022
2.710
2.800
2.550
2.760
465,403
+0.04(+1.47%)
Aug 18, 2022
2.500
2.880
2.330
2.720
565,445
+0.35(+14.77%)
Aug 17, 2022
2.430
2.500
2.100
2.370
437,257
-0.15(-5.95%)
Aug 16, 2022
2.350
2.905
2.030
2.520
2,005,262
+0.22(+9.57%)
Aug 15, 2022
1.910
2.490
1.898
2.300
2,656,337
+0.45(+24.32%)
Aug 12, 2022
1.760
1.940
1.590
1.850
1,019,597
+0.20(+12.12%)
Aug 11, 2022
1.420
2.320
1.300
1.650
5,156,137
+0.53(+47.32%)
Aug 10, 2022
1.130
1.160
1.100
1.120
108,437
+0.03(+2.75%)
Aug 09, 2022
1.200
1.200
1.090
1.090
27,140
-0.09(-7.63%)
Aug 08, 2022
1.280
1.280
1.130
1.180
89,667
+0.12(+11.32%)
Aug 05, 2022
0.9100
1.115
0.9100
1.060
83,169
+0.12(+12.77%)
Aug 04, 2022
0.8949
0.9500
0.8785
0.9400
42,923
+0.06(+6.82%)
Aug 03, 2022
0.9000
0.9147
0.8352
0.8800
15,841
-0.01(-1.33%)
Aug 02, 2022
0.8700
0.9100
0.8700
0.8919
21,677
+0.02(+2.82%)
Aug 01, 2022
0.9000
0.9000
0.8267
0.8674
24,744
-0.03(-3.61%)
Jul 29, 2022
0.8800
0.9000
0.8800
0.8999
42,063
-0.02(-2.18%)
Jul 28, 2022
0.8802
0.9208
0.8802
0.9200
49,686
+0.02(+1.88%)
Jul 27, 2022
0.8901
0.9049
0.8770
0.9030
7,351
+0.01(+1.46%)
Jul 26, 2022
0.8600
0.9226
0.8600
0.8900
12,863
-0.01(-1.11%)
Jul 25, 2022
0.9500
0.9500
0.9000
0.9000
5,033
+0.00(+0.00%)
Jul 22, 2022
0.9300
0.9499
0.8950
0.9000
22,170
-0.04(-4.22%)
Jul 21, 2022
0.9401
0.9697
0.8882
0.9397
47,416
-0.00(-0.04%)
Jul 20, 2022
0.9450
0.9689
0.9401
0.9401
7,559
-0.01(-1.04%)
Jul 19, 2022
0.9850
1.004
0.9301
0.9500
91,107
+0.02(+2.58%)
Jul 18, 2022
0.9700
0.9900
0.9259
0.9261
11,457
-0.02(-2.08%)
Jul 15, 2022
0.9129
0.9458
0.8994
0.9458
16,089
+0.03(+3.83%)
Jul 14, 2022
0.8727
0.9189
0.8727
0.9109
15,286
+0.04(+4.68%)
Jul 13, 2022
0.8879
0.9009
0.8650
0.8702
9,784
-0.03(-3.61%)
Jul 12, 2022
0.9050
0.9050
0.8802
0.9028
2,723
-0.01(-0.64%)
Jul 11, 2022
0.9041
0.9267
0.8807
0.9086
8,838
-0.03(-3.35%)
Jul 08, 2022
0.9400
0.9600
0.9208
0.9401
12,396
-0.03(-3.08%)
Jul 07, 2022
0.9600
0.9700
0.8897
0.9700
5,990
+0.03(+3.15%)
Jul 06, 2022
0.9368
1.090
0.9216
0.9404
30,816
+0.04(+4.49%)
Jul 05, 2022
0.9196
0.9338
0.8832
0.9000
12,245
+0.00(+0.01%)
Jul 01, 2022
0.9100
0.9120
0.8998
0.8999
12,266
+0.00(+0.02%)
Jun 30, 2022
0.8601
0.9000
0.8601
0.8997
29,232
+0.01(+1.09%)
Jun 29, 2022
0.9100
0.9193
0.8601
0.8900
6,859
-0.02(-2.22%)
Jun 28, 2022
0.8600
0.9198
0.8600
0.9102
12,133
+0.00(+0.52%)
Jun 27, 2022
0.9599
0.9599
0.8801
0.9055
42,359
+0.05(+5.84%)
Jun 24, 2022
1.030
1.067
0.8555
0.8555
45,051
-0.19(-18.52%)
Jun 23, 2022
1.010
1.150
1.000
1.050
21,875
+0.06(+5.71%)
Jun 22, 2022
0.9349
1.015
0.9337
0.9933
19,256
+0.06(+6.25%)
Jun 21, 2022
0.9700
0.9700
0.9073
0.9349
43,001
-0.03(-2.67%)
Jun 17, 2022
1.010
1.081
0.8320
0.9605
88,301
-0.03(-2.97%)
Jun 16, 2022
1.060
1.060
0.9517
0.9899
69,078
-0.06(-5.72%)
Jun 15, 2022
1.040
1.100
1.040
1.050
60,593
+0.02(+1.94%)
Jun 14, 2022
1.050
1.070
1.015
1.030
17,167
+0.01(+0.98%)
Jun 13, 2022
1.120
1.120
1.010
1.020
34,997
-0.11(-9.73%)
Jun 10, 2022
1.110
1.140
1.090
1.130
35,143
-0.03(-2.59%)
Jun 09, 2022
1.190
1.190
1.159
1.160
7,492
-0.01(-0.85%)
Jun 08, 2022
1.170
1.170
1.150
1.170
2,967
+0.02(+1.74%)
Jun 07, 2022
1.170
1.170
1.060
1.150
82,622
-0.01(-0.86%)
Jun 06, 2022
1.203
1.203
1.160
1.160
11,400
-0.04(-3.33%)
Jun 03, 2022
1.190
1.250
1.190
1.200
11,801
-0.02(-1.64%)
Jun 02, 2022
1.190
1.230
1.190
1.220
4,631
+0.02(+1.67%)
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.