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
Spar Group Inc
(NQ:
SGRP
)
2.390
+0.220 (+10.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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, 2022
1.230
1.310
1.230
1.310
11,041
+0.06(+4.80%)
May 27, 2022
1.220
1.260
1.210
1.250
11,749
+0.03(+2.46%)
May 26, 2022
1.220
1.250
1.182
1.220
15,442
-0.01(-0.81%)
May 25, 2022
1.280
1.277
1.210
1.230
17,554
+0.03(+2.50%)
May 24, 2022
1.300
1.300
1.200
1.200
92,114
-0.07(-5.88%)
May 23, 2022
1.170
1.290
1.120
1.275
69,499
+0.15(+12.83%)
May 20, 2022
1.120
1.180
1.120
1.130
16,324
-0.04(-3.41%)
May 19, 2022
1.070
1.180
1.070
1.170
31,370
+0.07(+6.35%)
May 18, 2022
1.160
1.160
1.090
1.100
22,894
-0.06(-5.17%)
May 17, 2022
1.090
1.160
1.069
1.160
20,802
+0.09(+8.41%)
May 16, 2022
1.140
1.140
1.070
1.070
15,625
-0.05(-4.46%)
May 13, 2022
1.070
1.120
1.040
1.120
11,832
+0.05(+4.67%)
May 12, 2022
1.090
1.100
1.040
1.070
22,095
-0.03(-2.73%)
May 11, 2022
1.020
1.107
1.000
1.100
59,917
+0.05(+5.08%)
May 10, 2022
1.041
1.070
1.040
1.047
11,250
+0.02(+1.63%)
May 09, 2022
1.100
1.100
1.027
1.030
34,685
-0.10(-8.85%)
May 06, 2022
1.090
1.130
1.090
1.130
21,302
+0.04(+3.67%)
May 05, 2022
1.240
1.240
1.080
1.090
44,019
-0.11(-9.17%)
May 04, 2022
1.250
1.250
1.165
1.200
18,562
+0.04(+3.45%)
May 03, 2022
1.210
1.210
1.160
1.160
5,727
-0.11(-8.66%)
May 02, 2022
1.150
1.270
1.144
1.270
9,072
+0.07(+5.83%)
Apr 29, 2022
1.240
1.240
1.170
1.200
20,432
-0.01(-0.41%)
Apr 28, 2022
1.227
1.227
1.200
1.205
8,571
-0.01(-1.23%)
Apr 27, 2022
1.170
1.290
1.155
1.220
30,217
+0.02(+1.67%)
Apr 26, 2022
1.200
1.210
1.190
1.200
38,048
+0.02(+1.69%)
Apr 25, 2022
1.260
1.265
1.170
1.180
111,667
-0.12(-9.23%)
Apr 22, 2022
1.300
1.300
1.200
1.300
42,989
+0.01(+0.78%)
Apr 21, 2022
1.220
1.290
1.203
1.290
14,604
+0.07(+5.74%)
Apr 20, 2022
1.260
1.260
1.210
1.220
4,047
-0.06(-4.69%)
Apr 19, 2022
1.200
1.290
1.200
1.280
16,164
+0.05(+4.07%)
Apr 18, 2022
1.130
1.300
1.130
1.230
17,015
-0.07(-5.38%)
Apr 14, 2022
1.260
1.300
1.250
1.300
12,248
+0.00(+0.00%)
Apr 13, 2022
1.260
1.300
1.260
1.300
5,899
+0.01(+0.78%)
Apr 12, 2022
1.240
1.300
1.240
1.290
9,898
+0.05(+4.03%)
Apr 11, 2022
1.270
1.270
1.240
1.240
8,558
-0.07(-5.34%)
Apr 08, 2022
1.230
1.310
1.210
1.310
32,800
+0.02(+1.55%)
Apr 07, 2022
1.262
1.400
1.262
1.290
38,514
+0.03(+2.38%)
Apr 06, 2022
1.290
1.300
1.253
1.260
18,352
+0.03(+2.44%)
Apr 05, 2022
1.220
1.270
1.220
1.230
6,776
-0.03(-2.38%)
Apr 04, 2022
1.270
1.300
1.150
1.260
100,833
-0.04(-3.08%)
Apr 01, 2022
1.300
1.310
1.274
1.300
27,014
+0.00(+0.00%)
Mar 31, 2022
1.300
1.305
1.300
1.300
5,215
-0.02(-1.52%)
Mar 30, 2022
1.310
1.360
1.300
1.320
16,773
-0.02(-1.49%)
Mar 29, 2022
1.450
1.450
1.300
1.340
84,010
+0.00(+0.00%)
Mar 28, 2022
1.370
1.398
1.321
1.340
30,886
+0.03(+2.29%)
Mar 25, 2022
1.320
1.348
1.310
1.310
6,073
-0.04(-2.96%)
Mar 24, 2022
1.310
1.360
1.310
1.350
9,793
+0.04(+3.05%)
Mar 23, 2022
1.300
1.358
1.300
1.310
11,499
-0.06(-4.38%)
Mar 22, 2022
1.400
1.400
1.316
1.370
8,971
+0.01(+0.74%)
Mar 21, 2022
1.370
1.370
1.323
1.360
15,720
-0.01(-0.73%)
Mar 18, 2022
1.300
1.370
1.300
1.370
13,264
+0.04(+3.01%)
Mar 17, 2022
1.280
1.330
1.284
1.330
13,699
+0.02(+1.53%)
Mar 16, 2022
1.300
1.330
1.300
1.310
31,026
+0.00(+0.00%)
Mar 15, 2022
1.320
1.325
1.300
1.310
20,154
+0.01(+0.77%)
Mar 14, 2022
1.360
1.360
1.290
1.300
25,153
-0.05(-4.06%)
Mar 11, 2022
1.360
1.360
1.350
1.355
12,291
-0.01(-0.37%)
Mar 10, 2022
1.360
1.377
1.350
1.360
31,729
+0.01(+0.37%)
Mar 09, 2022
1.350
1.360
1.300
1.355
44,059
+0.05(+4.23%)
Mar 08, 2022
1.300
1.330
1.300
1.300
25,327
+0.00(+0.00%)
Mar 07, 2022
1.310
1.310
1.270
1.300
43,832
-0.00(-0.38%)
Mar 04, 2022
1.300
1.310
1.300
1.305
26,042
-0.01(-0.38%)
Mar 03, 2022
1.350
1.369
1.300
1.310
54,292
-0.04(-2.96%)
Mar 02, 2022
1.370
1.370
1.322
1.350
31,907
+0.03(+2.27%)
Mar 01, 2022
1.360
1.360
1.310
1.320
14,810
-0.01(-0.75%)
Feb 28, 2022
1.300
1.370
1.300
1.330
22,457
+0.03(+2.31%)
Feb 25, 2022
1.325
1.320
1.300
1.300
69,057
-0.02(-1.52%)
Feb 24, 2022
1.300
1.320
1.210
1.320
113,429
+0.02(+1.54%)
Feb 23, 2022
1.300
1.310
1.300
1.300
48,404
+0.00(+0.00%)
Feb 22, 2022
1.300
1.310
1.275
1.300
58,000
-0.01(-0.76%)
Feb 18, 2022
1.310
0
+0.00(+0.00%)
Feb 17, 2022
1.320
1.320
1.300
1.310
32,593
+0.01(+0.77%)
Feb 16, 2022
1.310
1.319
1.300
1.300
2,584
+0.00(+0.00%)
Feb 15, 2022
1.310
1.320
1.300
1.300
29,688
+0.00(+0.00%)
Feb 14, 2022
1.330
1.330
1.300
1.300
74,833
-0.01(-0.76%)
Feb 11, 2022
1.310
1.310
1.295
1.310
85,063
+0.01(+0.77%)
Feb 10, 2022
1.340
1.350
1.300
1.300
50,120
-0.05(-4.06%)
Feb 09, 2022
1.420
1.440
1.333
1.355
108,617
-0.04(-3.21%)
Feb 08, 2022
1.360
1.400
1.360
1.400
74,651
+0.03(+2.19%)
Feb 07, 2022
1.320
1.372
1.320
1.370
124,495
+0.06(+4.58%)
Feb 04, 2022
1.310
1.420
1.300
1.310
69,933
+0.00(+0.00%)
Feb 03, 2022
1.250
1.330
1.310
95,154
+0.04(+3.15%)
Feb 02, 2022
1.260
1.278
1.219
1.270
101,980
+0.02(+1.60%)
Feb 01, 2022
1.190
1.260
1.190
1.250
85,723
+0.16(+14.69%)
Jan 28, 2022
1.082
1.100
1.080
1.090
20,100
+0.01(+0.90%)
Jan 27, 2022
1.100
1.100
1.076
1.080
20,203
-0.02(-1.80%)
Jan 26, 2022
1.050
1.110
1.050
1.100
66,096
+0.02(+2.10%)
Jan 25, 2022
1.050
1.080
1.040
1.077
35,802
+0.03(+2.54%)
Jan 24, 2022
1.070
1.070
1.010
1.051
68,497
-0.02(-1.80%)
Jan 21, 2022
1.030
1.102
1.020
1.070
109,480
+0.02(+1.90%)
Jan 20, 2022
1.070
1.089
1.050
1.050
104,804
-0.04(-3.67%)
Jan 19, 2022
1.100
1.140
1.070
1.090
43,748
+0.00(+0.00%)
Jan 18, 2022
1.110
1.150
1.050
1.090
80,178
-0.05(-4.39%)
Jan 14, 2022
1.140
0
-0.02(-1.30%)
Jan 13, 2022
1.150
1.180
1.130
1.155
30,015
-0.00(-0.43%)
Jan 12, 2022
1.170
1.190
1.130
1.160
70,585
-0.03(-2.51%)
Jan 11, 2022
1.160
1.190
1.130
1.190
116,345
+0.04(+3.47%)
Jan 10, 2022
1.200
1.200
1.130
1.150
192,419
-0.06(-4.96%)
Jan 07, 2022
1.210
1.220
1.190
1.210
18,379
+0.01(+0.83%)
Jan 06, 2022
1.240
1.250
1.180
1.200
55,260
-0.01(-0.83%)
Jan 05, 2022
1.310
1.310
1.210
1.210
64,186
-0.10(-7.63%)
Jan 04, 2022
1.300
1.310
1.221
1.310
121,377
+0.04(+3.15%)
Jan 03, 2022
1.270
1.290
1.224
1.270
84,708
+0.04(+3.25%)
Dec 31, 2021
1.190
1.240
1.170
1.230
82,872
+0.01(+0.82%)
Dec 30, 2021
1.150
1.250
1.150
1.220
124,646
+0.05(+4.27%)
Dec 29, 2021
1.220
1.220
1.160
1.170
53,073
-0.02(-1.68%)
Dec 28, 2021
1.190
1.220
1.180
1.190
48,268
+0.02(+2.15%)
Dec 27, 2021
1.220
1.260
1.160
1.165
94,779
-0.03(-2.92%)
Dec 23, 2021
1.220
1.230
1.180
1.200
40,074
-0.03(-2.44%)
Dec 22, 2021
1.170
1.256
1.160
1.230
83,876
+0.06(+5.13%)
Dec 21, 2021
1.170
1.200
1.150
1.170
75,057
-0.01(-0.85%)
Dec 20, 2021
1.170
1.180
1.130
1.180
76,259
-0.01(-0.84%)
Dec 17, 2021
1.200
1.220
1.180
1.190
31,742
-0.01(-0.83%)
Dec 16, 2021
1.210
1.238
1.170
1.200
75,146
-0.01(-0.83%)
Dec 15, 2021
1.170
1.220
1.110
1.210
152,305
+0.02(+1.68%)
Dec 14, 2021
1.260
1.280
1.160
1.190
210,998
-0.08(-6.30%)
Dec 13, 2021
1.370
1.370
1.270
1.270
143,051
-0.10(-7.30%)
Dec 10, 2021
1.300
1.430
1.300
1.370
509,476
+0.11(+8.73%)
Dec 09, 2021
1.350
1.350
1.243
1.260
362,328
-0.09(-6.66%)
Dec 08, 2021
1.320
1.370
1.300
1.350
321,991
+0.04(+3.05%)
Dec 07, 2021
1.400
1.400
1.280
1.310
519,735
-0.04(-2.96%)
Dec 06, 2021
1.300
1.380
1.280
1.350
133,849
+0.06(+4.65%)
Dec 03, 2021
1.380
1.380
1.280
1.290
126,077
-0.03(-2.27%)
Dec 02, 2021
1.350
1.355
1.300
1.320
154,640
-0.05(-3.65%)
Dec 01, 2021
1.370
1.470
1.350
1.370
219,785
+0.00(+0.00%)
Nov 30, 2021
1.350
1.350
1.315
1.370
197,777
+0.02(+1.48%)
Nov 29, 2021
1.360
1.380
1.330
1.350
89,877
-0.01(-0.74%)
Nov 26, 2021
1.370
1.390
1.320
1.360
39,771
-0.03(-2.16%)
Nov 24, 2021
1.370
1.400
1.300
1.390
61,715
+0.02(+1.46%)
Nov 23, 2021
1.350
1.400
1.310
1.370
247,431
+0.02(+1.48%)
Nov 22, 2021
1.360
1.390
1.320
1.350
123,520
+0.00(+0.00%)
Nov 19, 2021
1.400
1.410
1.300
1.350
181,941
-0.05(-3.57%)
Nov 18, 2021
1.460
1.420
1.384
1.400
170,090
-0.07(-4.76%)
Nov 17, 2021
1.470
1.477
1.420
1.470
80,853
-0.01(-0.34%)
Nov 16, 2021
1.490
1.520
1.450
1.475
85,838
-0.00(-0.34%)
Nov 15, 2021
1.480
1.500
1.450
1.480
140,192
-0.01(-0.67%)
Nov 12, 2021
1.490
1.600
1.440
1.490
100,676
+0.00(+0.00%)
Nov 11, 2021
1.480
1.500
1.420
1.490
158,937
-0.01(-0.67%)
Nov 10, 2021
1.530
1.500
165,185
-0.05(-3.23%)
Nov 09, 2021
1.590
1.650
1.540
1.550
237,951
-0.10(-6.06%)
Nov 08, 2021
1.690
1.700
1.623
1.650
193,725
-0.06(-3.51%)
Nov 05, 2021
1.650
1.740
1.530
1.710
594,235
+0.07(+4.27%)
Nov 04, 2021
1.550
1.650
1.530
1.640
1,750,450
+0.08(+5.13%)
Nov 03, 2021
1.550
1.615
1.490
1.560
111,734
+0.02(+1.30%)
Nov 02, 2021
1.550
1.550
1.510
1.540
55,626
+0.03(+1.99%)
Nov 01, 2021
1.500
1.510
1.488
1.510
74,583
+0.06(+4.14%)
Oct 29, 2021
1.490
1.502
1.440
1.450
27,545
-0.05(-3.33%)
Oct 28, 2021
1.510
1.520
1.450
1.500
46,407
-0.02(-1.32%)
Oct 27, 2021
1.550
1.554
1.460
1.520
44,661
-0.01(-0.65%)
Oct 26, 2021
1.440
1.530
256,796
+0.07(+4.79%)
Oct 25, 2021
1.420
1.490
1.380
1.460
117,963
+0.04(+2.82%)
Oct 22, 2021
1.490
1.490
1.380
1.420
232,268
-0.06(-4.23%)
Oct 21, 2021
1.510
1.520
1.483
1.483
10,109
-0.02(-1.15%)
Oct 20, 2021
1.500
1.540
1.460
1.500
61,249
-0.01(-0.70%)
Oct 19, 2021
1.550
1.550
1.470
1.511
79,347
-0.02(-1.27%)
Oct 18, 2021
1.490
1.550
1.490
1.530
83,006
+0.06(+4.08%)
Oct 15, 2021
1.440
1.550
1.440
1.470
247,668
+0.03(+2.08%)
Oct 14, 2021
1.450
1.450
1.410
1.440
21,408
+0.02(+1.41%)
Oct 13, 2021
1.430
1.450
1.410
1.420
28,131
-0.01(-0.70%)
Oct 12, 2021
1.450
1.485
1.400
1.430
99,353
-0.03(-2.05%)
Oct 11, 2021
1.430
1.520
1.430
1.460
38,647
+0.01(+0.69%)
Oct 08, 2021
1.470
1.510
1.440
1.450
23,776
-0.01(-0.68%)
Oct 07, 2021
1.410
1.530
1.400
1.460
61,219
+0.03(+2.10%)
Oct 06, 2021
1.390
1.450
1.380
1.430
68,270
-0.01(-0.69%)
Oct 05, 2021
1.400
1.550
1.400
1.440
311,922
+0.04(+2.86%)
Oct 04, 2021
1.410
1.480
1.380
1.400
106,054
-0.03(-2.10%)
Oct 01, 2021
1.380
1.460
1.360
1.430
76,152
+0.04(+2.88%)
Sep 30, 2021
1.370
1.450
1.350
1.390
58,543
+0.01(+0.72%)
Sep 29, 2021
1.400
1.430
1.380
1.380
30,968
-0.04(-2.82%)
Sep 28, 2021
1.390
1.448
1.380
1.420
85,820
-0.03(-2.07%)
Sep 27, 2021
1.420
1.474
1.420
1.450
60,804
+0.01(+0.69%)
Sep 24, 2021
1.460
1.500
1.410
1.440
59,274
-0.03(-2.04%)
Sep 23, 2021
1.470
1.501
1.460
1.470
61,999
-0.02(-1.34%)
Sep 22, 2021
1.430
1.500
1.430
1.490
72,481
+0.07(+4.93%)
Sep 21, 2021
1.440
1.470
1.400
1.420
78,087
-0.04(-2.74%)
Sep 20, 2021
1.430
1.500
1.429
1.460
74,201
-0.03(-2.01%)
Sep 17, 2021
1.470
1.499
1.450
1.490
79,529
-0.01(-0.67%)
Sep 16, 2021
1.480
1.500
1.390
1.500
282,077
+0.02(+1.35%)
Sep 15, 2021
1.510
1.530
1.430
1.480
179,539
-0.03(-1.99%)
Sep 14, 2021
1.610
1.700
1.510
1.510
1,772,198
-0.07(-4.43%)
Sep 13, 2021
1.670
1.680
1.560
1.580
157,553
-0.05(-3.07%)
Sep 10, 2021
1.700
1.700
1.580
1.630
222,347
-0.06(-3.55%)
Sep 09, 2021
1.620
1.700
1.608
1.690
115,073
+0.06(+3.68%)
Sep 08, 2021
1.770
1.780
1.620
1.630
667,254
-0.14(-7.91%)
Sep 07, 2021
1.800
1.818
1.680
1.770
292,350
-0.03(-1.67%)
Sep 03, 2021
1.730
1.800
1.640
1.800
369,955
+0.10(+5.88%)
Sep 02, 2021
1.550
1.740
1.520
1.700
619,617
+0.17(+11.11%)
Sep 01, 2021
1.580
1.630
1.530
1.530
190,997
-0.07(-4.38%)
Aug 31, 2021
1.570
1.650
1.570
1.600
89,254
+0.02(+1.27%)
Aug 30, 2021
1.650
1.650
1.560
1.580
200,303
-0.06(-3.66%)
Aug 27, 2021
1.690
1.696
1.620
1.640
204,338
-0.05(-2.96%)
Aug 26, 2021
1.700
1.730
1.650
1.690
116,097
-0.04(-2.31%)
Aug 25, 2021
1.670
1.760
1.670
1.730
248,720
+0.04(+2.37%)
Aug 24, 2021
1.680
1.800
1.666
1.690
94,909
-0.02(-1.17%)
Aug 23, 2021
1.600
1.800
1.600
1.710
330,792
+0.11(+6.87%)
Aug 20, 2021
1.570
1.640
1.550
1.600
62,732
+0.02(+1.27%)
Aug 19, 2021
1.550
1.616
1.520
1.580
84,155
+0.01(+0.64%)
Aug 18, 2021
1.590
1.680
1.570
1.570
60,236
-0.04(-2.48%)
Aug 17, 2021
1.650
1.660
1.510
1.610
200,240
-0.04(-2.42%)
Aug 16, 2021
1.770
1.796
1.510
1.650
519,468
-0.12(-6.78%)
Aug 13, 2021
1.920
1.925
1.750
1.770
141,731
-0.12(-6.35%)
Aug 12, 2021
1.830
1.920
1.790
1.890
156,327
+0.05(+2.72%)
Aug 11, 2021
1.860
1.885
1.780
1.840
120,936
-0.04(-2.13%)
Aug 10, 2021
1.930
1.970
1.870
1.880
111,336
-0.05(-2.59%)
Aug 09, 2021
1.780
1.970
1.780
1.930
369,258
+0.14(+7.82%)
Aug 06, 2021
1.860
1.900
1.770
1.790
207,535
+0.02(+1.13%)
Aug 05, 2021
1.820
1.850
1.710
1.770
305,774
-0.07(-3.80%)
Aug 04, 2021
1.950
2.110
1.800
1.840
411,234
-0.06(-3.16%)
Aug 03, 2021
1.820
1.950
1.776
1.900
562,994
+0.04(+2.15%)
Aug 02, 2021
1.870
1.910
1.750
1.860
589,678
-0.09(-4.62%)
Jul 30, 2021
1.950
2.120
1.940
1.950
482,086
+0.00(+0.00%)
Jul 29, 2021
2.220
2.220
1.890
1.950
615,446
-0.23(-10.55%)
Jul 28, 2021
2.080
2.270
2.010
2.180
1,139,527
+0.00(+0.00%)
Jul 27, 2021
1.970
2.180
1.680
2.180
4,768,301
-0.03(-1.36%)
Jul 26, 2021
1.780
3.860
1.762
2.210
126,940,048
+0.48(+27.75%)
Jul 23, 2021
1.530
1.760
1.510
1.730
1,378,014
+0.21(+13.82%)
Jul 22, 2021
1.540
1.550
1.500
1.520
12,662
-0.03(-1.94%)
Jul 21, 2021
1.500
1.582
1.490
1.550
79,635
+0.07(+4.73%)
Jul 20, 2021
1.430
1.480
1.390
1.480
80,086
+0.05(+3.50%)
Jul 19, 2021
1.420
1.450
1.381
1.430
136,924
-0.03(-2.05%)
Jul 16, 2021
1.560
1.610
1.450
1.460
132,490
-0.09(-5.81%)
Jul 15, 2021
1.510
1.580
1.446
1.550
159,399
+0.04(+2.65%)
Jul 14, 2021
1.450
1.530
1.450
1.510
119,196
+0.06(+4.14%)
Jul 13, 2021
1.410
1.480
1.405
1.450
130,296
+0.05(+3.57%)
Jul 12, 2021
1.370
1.438
1.360
1.400
183,220
+0.05(+3.70%)
Jul 09, 2021
1.280
1.435
1.230
1.350
436,522
+0.05(+4.20%)
Jul 08, 2021
1.300
1.325
1.230
1.296
33,714
-0.00(-0.34%)
Jul 07, 2021
1.340
1.360
1.300
1.300
35,983
-0.04(-2.99%)
Jul 06, 2021
1.360
1.370
1.305
1.340
80,731
-0.03(-2.18%)
Jul 02, 2021
1.350
1.380
1.331
1.370
42,630
+0.02(+1.48%)
Jul 01, 2021
1.390
1.400
1.330
1.350
118,677
-0.08(-5.59%)
Jun 30, 2021
1.350
1.440
1.330
1.430
191,346
+0.08(+6.32%)
Jun 29, 2021
1.390
1.450
1.330
1.345
163,876
-0.04(-3.24%)
Jun 28, 2021
1.470
1.470
1.390
1.390
71,740
-0.09(-6.08%)
Jun 25, 2021
1.440
1.480
1.420
1.480
69,502
+0.06(+4.23%)
Jun 24, 2021
1.430
1.500
1.371
1.420
149,275
+0.01(+0.71%)
Jun 23, 2021
1.340
1.450
1.330
1.410
143,010
+0.08(+6.02%)
Jun 22, 2021
1.340
1.345
1.330
1.330
12,110
-0.03(-2.21%)
Jun 21, 2021
1.360
1.370
1.340
1.360
55,573
-0.01(-0.73%)
Jun 18, 2021
1.390
1.420
1.350
1.370
45,771
-0.03(-2.14%)
Jun 17, 2021
1.350
1.460
1.350
1.400
80,998
-0.02(-1.41%)
Jun 16, 2021
1.370
1.440
1.353
1.420
70,569
+0.06(+4.41%)
Jun 15, 2021
1.470
1.470
1.300
1.360
287,199
-0.16(-10.53%)
Jun 14, 2021
1.510
1.530
1.500
1.520
80,940
+0.03(+2.01%)
Jun 11, 2021
1.500
1.510
1.482
1.490
27,068
-0.02(-1.13%)
Jun 10, 2021
1.500
1.540
1.450
1.507
152,926
+0.01(+0.46%)
Jun 09, 2021
1.490
1.550
1.490
1.500
60,530
+0.00(+0.01%)
Jun 08, 2021
1.530
1.534
1.452
1.500
61,459
+0.00(+0.00%)
Jun 07, 2021
1.520
1.520
1.480
1.500
71,177
+0.03(+2.04%)
Jun 04, 2021
1.400
1.500
1.400
1.470
127,572
+0.08(+5.76%)
Jun 03, 2021
1.500
1.500
1.390
1.390
274,679
-0.11(-7.33%)
Jun 02, 2021
1.550
1.560
1.460
1.500
189,475
-0.03(-1.96%)
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.