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
Helius Medical Technologies Inc
(NQ:
HSDT
)
1.240
+0.040 (+3.33%)
Streaming Delayed Price
Updated: 3:59 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 28, 2021
685.50
685.50
659.00
668.00
280
-7.00(-1.04%)
May 27, 2021
666.50
685.25
665.00
675.00
356
+11.00(+1.66%)
May 26, 2021
670.00
679.00
659.00
664.00
437
-1.00(-0.15%)
May 25, 2021
684.50
686.00
665.00
665.00
193
-20.00(-2.92%)
May 24, 2021
698.50
698.50
670.00
685.00
172
-4.00(-0.58%)
May 21, 2021
687.50
700.00
659.50
689.00
520
+8.50(+1.25%)
May 20, 2021
651.00
712.00
651.00
680.50
464
+16.00(+2.41%)
May 19, 2021
718.50
718.50
659.00
664.50
659
-40.50(-5.74%)
May 18, 2021
715.00
722.50
690.00
705.00
484
-22.50(-3.09%)
May 17, 2021
725.50
746.50
705.00
727.50
411
-9.50(-1.29%)
May 14, 2021
739.00
755.04
724.00
737.00
259
+19.50(+2.72%)
May 13, 2021
752.50
763.00
710.50
717.50
479
-35.00(-4.65%)
May 12, 2021
726.00
769.14
726.00
752.50
510
-5.00(-0.66%)
May 11, 2021
753.50
778.50
728.00
757.50
326
+0.00(+0.00%)
May 10, 2021
774.00
784.00
749.00
757.50
607
-18.50(-2.38%)
May 07, 2021
762.12
785.00
762.12
776.00
426
+9.00(+1.17%)
May 06, 2021
808.00
813.00
743.00
767.00
685
-37.50(-4.66%)
May 05, 2021
850.50
850.50
800.00
804.50
824
-53.50(-6.24%)
May 04, 2021
840.00
860.00
809.50
858.00
1,039
+10.00(+1.18%)
May 03, 2021
849.50
860.50
838.50
848.00
444
+9.50(+1.13%)
Apr 30, 2021
854.50
858.50
838.50
838.50
218
-23.50(-2.73%)
Apr 29, 2021
871.00
871.00
835.50
862.00
297
-2.00(-0.23%)
Apr 28, 2021
872.50
874.50
852.00
864.00
402
-3.50(-0.40%)
Apr 27, 2021
853.50
881.50
848.75
867.50
806
-13.00(-1.48%)
Apr 26, 2021
867.50
880.50
850.50
880.50
483
+16.50(+1.91%)
Apr 23, 2021
862.50
874.00
851.50
864.00
152
-8.50(-0.97%)
Apr 22, 2021
889.00
891.50
860.50
872.50
457
-7.50(-0.85%)
Apr 21, 2021
854.00
893.50
854.00
880.00
479
+25.00(+2.92%)
Apr 20, 2021
860.00
883.00
840.00
855.00
466
-10.00(-1.16%)
Apr 19, 2021
846.00
877.00
825.00
865.00
812
+20.00(+2.37%)
Apr 16, 2021
851.50
853.00
827.50
845.00
490
-11.00(-1.29%)
Apr 15, 2021
879.00
887.00
837.00
856.00
592
-22.00(-2.51%)
Apr 14, 2021
867.50
886.50
837.00
878.00
465
+6.50(+0.75%)
Apr 13, 2021
860.50
895.00
830.00
871.50
877
+7.50(+0.87%)
Apr 12, 2021
899.50
899.50
852.00
864.00
312
-29.00(-3.25%)
Apr 09, 2021
914.00
920.00
884.00
893.00
472
-29.50(-3.20%)
Apr 08, 2021
892.00
922.50
869.00
922.50
695
+32.50(+3.65%)
Apr 07, 2021
900.50
900.50
864.50
890.00
416
-11.50(-1.28%)
Apr 06, 2021
903.00
905.00
880.67
901.50
326
+4.50(+0.50%)
Apr 05, 2021
890.00
918.75
880.50
897.00
792
+7.00(+0.79%)
Apr 01, 2021
910.00
912.00
884.00
890.00
444
-9.50(-1.06%)
Mar 31, 2021
867.50
899.50
863.50
899.50
828
+37.00(+4.29%)
Mar 30, 2021
822.00
878.00
809.50
862.50
1,010
+25.00(+2.99%)
Mar 29, 2021
917.00
955.00
809.00
837.50
5,931
-68.50(-7.56%)
Mar 26, 2021
698.50
1049
698.50
906.00
45,716
+207.50(+29.71%)
Mar 25, 2021
684.75
707.50
658.50
698.50
681
+8.50(+1.23%)
Mar 24, 2021
727.00
727.00
670.00
690.00
449
-16.00(-2.27%)
Mar 23, 2021
709.50
717.00
696.00
706.00
214
-13.00(-1.81%)
Mar 22, 2021
713.50
741.00
705.50
719.00
545
+23.50(+3.38%)
Mar 19, 2021
710.00
724.08
695.50
695.50
558
-32.00(-4.40%)
Mar 18, 2021
718.50
748.50
709.00
727.50
723
+3.00(+0.41%)
Mar 17, 2021
698.50
725.00
687.50
724.50
243
+31.00(+4.47%)
Mar 16, 2021
710.50
724.00
684.50
693.50
439
-28.50(-3.95%)
Mar 15, 2021
715.00
722.50
689.00
722.00
473
+13.00(+1.83%)
Mar 12, 2021
696.50
723.50
696.50
709.00
212
+1.00(+0.14%)
Mar 11, 2021
668.00
712.50
629.67
708.00
616
+72.50(+11.41%)
Mar 10, 2021
699.00
702.86
635.50
635.50
460
-50.50(-7.36%)
Mar 09, 2021
646.00
702.00
646.00
686.00
630
+48.50(+7.61%)
Mar 08, 2021
626.50
652.50
617.50
637.50
409
+17.00(+2.74%)
Mar 05, 2021
641.50
641.50
568.50
620.50
1,118
-13.50(-2.13%)
Mar 04, 2021
675.50
678.50
619.50
634.00
902
-46.00(-6.76%)
Mar 03, 2021
682.63
702.00
676.00
680.00
204
-12.50(-1.81%)
Mar 02, 2021
700.00
700.00
676.00
692.50
304
-2.50(-0.36%)
Mar 01, 2021
690.00
705.00
671.00
695.00
263
+13.50(+1.98%)
Feb 26, 2021
678.00
690.00
639.00
681.50
868
-8.50(-1.23%)
Feb 25, 2021
724.50
725.50
662.50
690.00
986
-34.50(-4.76%)
Feb 24, 2021
697.50
739.38
692.89
724.50
335
+24.50(+3.50%)
Feb 23, 2021
715.00
724.50
675.50
700.00
867
-43.00(-5.79%)
Feb 22, 2021
735.50
784.00
725.00
743.00
1,122
-0.50(-0.07%)
Feb 19, 2021
717.50
760.00
717.50
743.50
644
+20.50(+2.84%)
Feb 18, 2021
734.00
750.00
715.00
723.00
750
-29.50(-3.92%)
Feb 17, 2021
762.00
771.00
727.50
752.50
606
-6.50(-0.86%)
Feb 16, 2021
762.00
787.50
740.50
759.00
1,096
-2.50(-0.33%)
Feb 12, 2021
780.00
794.00
735.00
761.50
6,496
+48.00(+6.73%)
Feb 11, 2021
715.00
717.50
700.00
713.50
663
-4.00(-0.56%)
Feb 10, 2021
760.50
770.00
692.00
717.50
1,650
-36.00(-4.78%)
Feb 09, 2021
762.50
774.00
728.00
753.50
836
-3.50(-0.46%)
Feb 08, 2021
715.00
761.50
713.00
757.00
1,375
+47.00(+6.62%)
Feb 05, 2021
702.50
712.50
693.00
710.00
848
+12.50(+1.79%)
Feb 04, 2021
710.00
710.00
683.50
697.50
1,102
-14.00(-1.97%)
Feb 03, 2021
695.00
738.50
687.50
711.50
1,695
+23.00(+3.34%)
Feb 02, 2021
675.00
689.00
657.50
688.50
1,321
+28.50(+4.32%)
Feb 01, 2021
670.00
673.00
660.00
660.00
1,544
-10.00(-1.49%)
Jan 29, 2021
694.50
708.00
667.50
670.00
2,634
+4.50(+0.68%)
Jan 28, 2021
723.50
768.00
655.00
665.50
10,480
-75.50(-10.19%)
Jan 27, 2021
744.50
899.50
706.00
741.00
10,514
-43.50(-5.54%)
Jan 26, 2021
787.50
834.50
780.00
784.50
566
-3.00(-0.38%)
Jan 25, 2021
800.00
813.00
751.50
787.50
776
-11.00(-1.38%)
Jan 22, 2021
817.50
819.00
790.99
798.50
380
-16.50(-2.02%)
Jan 21, 2021
841.50
870.50
800.00
815.00
599
-30.00(-3.55%)
Jan 20, 2021
838.50
850.00
805.00
845.00
767
+17.00(+2.05%)
Jan 19, 2021
780.50
848.50
761.84
828.00
1,369
+57.00(+7.39%)
Jan 15, 2021
775.00
789.83
755.50
771.00
756
+0.50(+0.06%)
Jan 14, 2021
754.50
790.00
734.08
770.50
781
+15.00(+1.99%)
Jan 13, 2021
791.00
809.50
755.50
755.50
764
-39.50(-4.97%)
Jan 12, 2021
781.00
802.50
766.00
795.00
1,049
+20.50(+2.65%)
Jan 11, 2021
707.00
816.50
702.00
774.50
2,360
+55.50(+7.72%)
Jan 08, 2021
812.50
816.50
707.50
719.00
2,470
-96.00(-11.78%)
Jan 07, 2021
905.00
917.50
781.50
815.00
2,722
-54.00(-6.21%)
Jan 06, 2021
865.00
1125
842.50
869.00
9,856
-48.50(-5.29%)
Jan 05, 2021
577.50
1700
572.50
917.50
47,531
+356.00(+63.40%)
Jan 04, 2021
626.50
627.00
550.00
561.50
1,330
-97.55(-14.80%)
Dec 31, 2020
659.05
659.05
659.05
1,014
-74.20(-10.12%)
Dec 30, 2020
672.70
766.15
630.88
733.25
1,014
+17.85(+2.50%)
Dec 29, 2020
682.50
725.55
682.50
715.40
1,250
+1.40(+0.20%)
Dec 28, 2020
710.50
729.58
665.00
714.00
462
-7.00(-0.97%)
Dec 24, 2020
710.50
743.58
685.30
721.00
887
+38.50(+5.64%)
Dec 23, 2020
665.00
735.00
665.00
682.50
653
+17.50(+2.63%)
Dec 22, 2020
700.00
700.00
665.00
665.00
124
-7.35(-1.09%)
Dec 21, 2020
682.15
682.15
658.00
672.35
114
+0.88(+0.13%)
Dec 18, 2020
735.00
735.17
665.88
671.48
234
-54.77(-7.54%)
Dec 17, 2020
683.02
778.58
654.50
726.25
387
+43.58(+6.38%)
Dec 16, 2020
711.02
711.38
682.50
682.67
62
-28.18(-3.96%)
Dec 15, 2020
722.40
722.40
697.02
710.85
42
+2.10(+0.30%)
Dec 14, 2020
701.92
717.50
695.10
708.75
44
-0.88(-0.12%)
Dec 11, 2020
700.00
722.75
693.35
709.62
62
-25.38(-3.45%)
Dec 10, 2020
717.50
735.00
700.00
735.00
81
+19.42(+2.71%)
Dec 09, 2020
767.38
767.38
686.35
715.58
147
-54.42(-7.07%)
Dec 08, 2020
770.00
787.50
735.00
770.00
80
+16.80(+2.23%)
Dec 07, 2020
789.60
803.25
740.42
753.20
67
-2.27(-0.30%)
Dec 04, 2020
721.35
770.00
718.90
755.48
89
+3.33(+0.44%)
Dec 03, 2020
732.73
761.25
700.35
752.15
156
+17.15(+2.33%)
Dec 02, 2020
700.00
752.50
665.00
735.00
293
+29.75(+4.22%)
Dec 01, 2020
726.25
731.33
692.65
705.25
95
+45.50(+6.90%)
Nov 30, 2020
731.50
734.65
653.10
659.75
157
-37.80(-5.42%)
Nov 27, 2020
696.50
700.00
672.17
697.55
59
+14.52(+2.13%)
Nov 25, 2020
682.50
731.50
647.50
683.02
120
-16.45(-2.35%)
Nov 24, 2020
682.50
700.00
665.17
699.48
83
+18.20(+2.67%)
Nov 23, 2020
657.65
682.67
647.50
681.27
85
+16.27(+2.45%)
Nov 20, 2020
682.50
698.25
647.67
665.00
75
-9.27(-1.38%)
Nov 19, 2020
693.88
696.15
652.75
674.27
89
-20.48(-2.95%)
Nov 18, 2020
699.12
699.12
667.62
694.75
69
-3.15(-0.45%)
Nov 17, 2020
673.75
699.12
647.50
697.90
52
+18.55(+2.73%)
Nov 16, 2020
682.50
700.00
672.00
679.35
74
-3.15(-0.46%)
Nov 13, 2020
710.15
717.33
669.38
682.50
66
-35.52(-4.95%)
Nov 12, 2020
738.15
751.62
702.62
718.02
41
-17.33(-2.36%)
Nov 11, 2020
708.58
770.00
693.00
735.35
69
+26.60(+3.75%)
Nov 10, 2020
700.00
726.25
665.00
708.75
94
+43.75(+6.58%)
Nov 09, 2020
656.25
678.83
644.17
665.00
27
+10.33(+1.58%)
Nov 06, 2020
631.05
677.08
631.05
654.67
43
-27.83(-4.08%)
Nov 05, 2020
647.50
682.50
647.50
682.50
39
+33.95(+5.23%)
Nov 04, 2020
680.23
692.65
630.00
648.55
41
-33.60(-4.93%)
Nov 03, 2020
697.55
697.73
660.98
682.15
33
+8.40(+1.25%)
Nov 02, 2020
684.08
699.65
647.50
673.75
46
+5.42(+0.81%)
Oct 30, 2020
687.58
699.83
665.00
668.33
64
-31.50(-4.50%)
Oct 29, 2020
700.17
716.45
673.75
699.83
39
-9.80(-1.38%)
Oct 28, 2020
733.25
733.25
692.12
709.62
55
-25.38(-3.45%)
Oct 27, 2020
770.00
770.00
717.50
735.00
90
-6.65(-0.90%)
Oct 26, 2020
787.50
787.50
726.42
741.65
51
-41.48(-5.30%)
Oct 23, 2020
770.00
787.50
756.00
783.12
102
+27.12(+3.59%)
Oct 22, 2020
796.25
819.00
752.50
756.00
117
-31.50(-4.00%)
Oct 21, 2020
822.50
822.50
770.00
787.50
106
-17.50(-2.17%)
Oct 20, 2020
857.50
857.50
770.00
805.00
112
+0.00(+0.00%)
Oct 19, 2020
770.00
840.00
752.50
805.00
176
+34.83(+4.52%)
Oct 16, 2020
743.05
784.00
714.00
770.17
57
+17.67(+2.35%)
Oct 15, 2020
801.50
804.48
692.65
752.50
127
-52.50(-6.52%)
Oct 14, 2020
787.50
857.50
787.50
805.00
340
+34.83(+4.52%)
Oct 13, 2020
754.25
778.75
754.25
770.17
51
+17.67(+2.35%)
Oct 12, 2020
752.50
770.00
752.50
752.50
13
-3.50(-0.46%)
Oct 09, 2020
747.25
757.92
738.33
756.00
29
+3.50(+0.47%)
Oct 08, 2020
700.00
761.25
687.75
752.50
111
+52.50(+7.50%)
Oct 07, 2020
700.00
700.00
665.00
700.00
56
+10.15(+1.47%)
Oct 06, 2020
700.00
704.38
682.50
689.85
59
-0.52(-0.08%)
Oct 05, 2020
700.00
707.17
669.38
690.38
59
-9.62(-1.38%)
Oct 02, 2020
668.85
717.33
668.85
700.00
105
+23.27(+3.44%)
Oct 01, 2020
678.83
689.50
668.85
676.73
15
-0.35(-0.05%)
Sep 30, 2020
700.00
700.00
665.00
677.08
27
+0.35(+0.05%)
Sep 29, 2020
683.38
712.08
665.17
676.73
55
-5.95(-0.87%)
Sep 28, 2020
681.80
735.00
681.10
682.67
35
+0.88(+0.13%)
Sep 25, 2020
667.27
707.00
665.00
681.80
33
-6.12(-0.89%)
Sep 24, 2020
710.67
717.15
681.62
687.92
45
-20.65(-2.91%)
Sep 23, 2020
693.70
750.75
675.50
708.58
206
+38.15(+5.69%)
Sep 22, 2020
694.75
694.75
665.00
670.42
72
-12.08(-1.77%)
Sep 21, 2020
717.50
717.50
665.00
682.50
167
-48.30(-6.61%)
Sep 18, 2020
735.00
760.90
717.50
730.80
132
-6.48(-0.88%)
Sep 17, 2020
756.88
766.50
735.00
737.27
74
-18.55(-2.45%)
Sep 16, 2020
753.38
769.30
743.92
755.83
47
+2.45(+0.33%)
Sep 15, 2020
784.35
785.05
726.25
753.38
61
+6.30(+0.84%)
Sep 14, 2020
735.00
768.25
708.92
747.08
63
+12.60(+1.72%)
Sep 11, 2020
730.80
751.45
704.38
734.48
66
+3.68(+0.50%)
Sep 10, 2020
770.00
770.00
708.75
730.80
83
-33.08(-4.33%)
Sep 09, 2020
738.50
787.33
738.50
763.88
82
+2.62(+0.34%)
Sep 08, 2020
711.55
847.00
705.25
761.25
458
+68.60(+9.90%)
Sep 04, 2020
717.67
752.33
665.00
692.65
94
-59.68(-7.93%)
Sep 03, 2020
769.48
787.15
717.67
752.33
34
-9.80(-1.29%)
Sep 02, 2020
857.15
857.15
718.55
762.12
116
-95.02(-11.09%)
Sep 01, 2020
936.25
936.25
840.00
857.15
138
-17.85(-2.04%)
Aug 31, 2020
875.00
875.00
822.50
875.00
132
+17.67(+2.06%)
Aug 28, 2020
875.00
875.00
822.85
857.33
53
+5.43(+0.64%)
Aug 27, 2020
808.50
856.10
801.50
851.90
150
+26.07(+3.16%)
Aug 26, 2020
735.00
840.00
712.42
825.83
171
+93.45(+12.76%)
Aug 25, 2020
730.80
756.88
717.50
732.38
107
-8.92(-1.20%)
Aug 24, 2020
806.40
806.40
707.00
741.30
118
-12.78(-1.69%)
Aug 21, 2020
787.50
804.12
735.00
754.08
116
-42.17(-5.30%)
Aug 20, 2020
779.98
804.30
756.88
796.25
157
+17.50(+2.25%)
Aug 19, 2020
803.08
821.98
746.02
778.75
159
-26.25(-3.26%)
Aug 18, 2020
857.50
875.00
787.50
805.00
239
-17.50(-2.13%)
Aug 17, 2020
836.50
838.08
808.67
822.50
86
-11.90(-1.43%)
Aug 14, 2020
856.98
867.12
808.33
834.40
145
-5.60(-0.67%)
Aug 13, 2020
840.00
875.00
787.50
840.00
444
+14.00(+1.69%)
Aug 12, 2020
919.98
920.50
790.48
826.00
435
-95.90(-10.40%)
Aug 11, 2020
945.17
979.65
908.77
921.90
102
-16.45(-1.75%)
Aug 10, 2020
945.00
979.65
929.95
938.35
155
+1.93(+0.21%)
Aug 07, 2020
994.00
1015
907.55
936.42
326
-61.08(-6.12%)
Aug 06, 2020
997.50
1050
980.00
997.50
355
-70.00(-6.56%)
Aug 05, 2020
1032
1138
997.50
1068
595
+33.95(+3.28%)
Aug 04, 2020
901.25
1050
901.25
1034
351
+106.05(+11.43%)
Aug 03, 2020
945.00
980.00
910.00
927.50
153
-43.75(-4.50%)
Jul 31, 2020
1068
1068
929.60
971.25
170
+26.25(+2.78%)
Jul 30, 2020
962.50
962.50
910.00
945.00
92
-17.50(-1.82%)
Jul 29, 2020
910.00
980.00
910.00
962.50
80
+35.00(+3.77%)
Jul 28, 2020
927.50
962.50
910.00
927.50
111
-35.00(-3.64%)
Jul 27, 2020
945.00
962.50
892.50
962.50
143
+26.25(+2.80%)
Jul 24, 2020
997.50
997.50
929.25
936.25
199
-44.27(-4.52%)
Jul 23, 2020
1120
1120
945.00
980.52
517
-104.48(-9.63%)
Jul 22, 2020
980.00
1172
962.50
1085
1,819
+92.92(+9.37%)
Jul 21, 2020
943.25
1068
936.60
992.08
427
+12.08(+1.23%)
Jul 20, 2020
945.00
1032
910.00
980.00
653
+69.48(+7.63%)
Jul 17, 2020
875.00
927.15
875.00
910.52
155
+33.77(+3.85%)
Jul 16, 2020
886.38
902.83
850.67
876.75
163
-27.65(-3.06%)
Jul 15, 2020
901.25
958.83
857.50
904.40
332
-40.60(-4.30%)
Jul 14, 2020
857.50
1085
822.50
945.00
2,569
+95.20(+11.20%)
Jul 13, 2020
875.00
875.00
840.00
849.80
130
+9.97(+1.19%)
Jul 10, 2020
822.85
892.33
805.52
839.83
252
+5.25(+0.63%)
Jul 09, 2020
866.25
889.00
805.17
834.58
158
-30.10(-3.48%)
Jul 08, 2020
863.62
910.00
860.48
864.67
189
-45.33(-4.98%)
Jul 07, 2020
840.00
910.00
822.50
910.00
580
+70.00(+8.33%)
Jul 06, 2020
805.00
857.50
770.00
840.00
792
+73.50(+9.59%)
Jul 02, 2020
787.50
857.50
753.38
766.50
110
+16.10(+2.15%)
Jul 01, 2020
761.60
803.25
740.25
750.40
125
+3.67(+0.49%)
Jun 30, 2020
766.15
769.12
736.75
746.73
177
+11.73(+1.60%)
Jun 29, 2020
682.50
735.00
682.50
735.00
206
+64.75(+9.66%)
Jun 26, 2020
750.75
751.62
665.00
670.25
292
-77.00(-10.30%)
Jun 25, 2020
757.23
769.65
723.27
747.25
172
+12.25(+1.67%)
Jun 24, 2020
770.00
787.50
717.50
735.00
413
-38.50(-4.98%)
Jun 23, 2020
804.83
818.83
752.50
773.50
144
-26.42(-3.30%)
Jun 22, 2020
822.50
857.50
787.67
799.92
181
+8.40(+1.06%)
Jun 19, 2020
857.50
863.45
791.52
791.52
361
-65.98(-7.69%)
Jun 18, 2020
857.50
910.00
805.00
857.50
302
+8.75(+1.03%)
Jun 17, 2020
919.45
919.45
840.17
848.75
194
-43.75(-4.90%)
Jun 16, 2020
875.00
910.00
857.50
892.50
306
+35.00(+4.08%)
Jun 15, 2020
787.50
875.00
770.00
857.50
451
+56.52(+7.06%)
Jun 12, 2020
822.50
875.00
770.52
800.98
431
-21.52(-2.62%)
Jun 11, 2020
875.00
945.00
805.00
822.50
658
-131.25(-13.76%)
Jun 10, 2020
1068
1085
918.75
953.75
702
-87.50(-8.40%)
Jun 09, 2020
1172
1188
980.00
1041
1,594
-183.75(-15.00%)
Jun 08, 2020
1015
1278
980.00
1225
3,854
+290.85(+31.14%)
Jun 05, 2020
945.00
980.00
920.67
934.15
238
+6.65(+0.72%)
Jun 04, 2020
910.00
1032
910.00
927.50
460
+1.58(+0.17%)
Jun 03, 2020
939.40
978.25
910.00
925.92
866
-1.58(-0.17%)
Jun 02, 2020
910.00
927.50
875.00
927.50
254
+52.50(+6.00%)
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.