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
Bridgeline Digital
(NQ:
BLIN
)
1.100
-0.050 (-4.35%)
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
2.510
2.640
2.510
2.510
39,421
-0.06(-2.33%)
May 27, 2021
2.560
2.680
2.500
2.570
61,749
+0.03(+1.18%)
May 26, 2021
2.520
2.590
2.500
2.540
24,558
+0.03(+1.20%)
May 25, 2021
2.500
2.600
2.470
2.510
45,275
+0.00(+0.00%)
May 24, 2021
2.550
2.610
2.500
2.510
36,287
-0.05(-1.95%)
May 21, 2021
2.610
2.750
2.520
2.560
127,650
-0.06(-2.29%)
May 20, 2021
2.550
2.670
2.545
2.620
40,252
+0.05(+1.95%)
May 19, 2021
2.420
2.590
2.420
2.570
25,510
+0.08(+3.21%)
May 18, 2021
2.500
2.590
2.400
2.490
68,293
+0.02(+0.81%)
May 17, 2021
2.500
2.540
2.390
2.470
62,910
-0.03(-1.20%)
May 14, 2021
2.400
2.570
2.370
2.500
35,890
+0.09(+3.73%)
May 13, 2021
2.560
2.563
2.300
2.410
98,166
-0.09(-3.60%)
May 12, 2021
2.500
2.570
2.350
2.500
446,802
+0.22(+9.65%)
May 11, 2021
2.330
2.350
2.170
2.280
76,912
-0.10(-4.20%)
May 10, 2021
2.410
2.410
2.330
2.380
34,367
-0.01(-0.42%)
May 07, 2021
2.400
2.480
2.370
2.390
175,064
+0.02(+0.84%)
May 06, 2021
2.420
2.540
2.330
2.370
73,681
-0.05(-2.07%)
May 05, 2021
2.600
2.666
2.420
2.420
69,943
-0.14(-5.47%)
May 04, 2021
2.640
2.700
2.530
2.560
69,572
-0.15(-5.54%)
May 03, 2021
2.770
2.798
2.653
2.710
57,239
-0.06(-2.17%)
Apr 30, 2021
2.750
2.820
2.720
2.770
42,900
-0.01(-0.36%)
Apr 29, 2021
2.850
2.870
2.700
2.780
28,741
-0.01(-0.36%)
Apr 28, 2021
2.670
2.810
2.670
2.790
42,542
+0.11(+4.10%)
Apr 27, 2021
2.720
2.720
2.630
2.680
27,026
-0.07(-2.55%)
Apr 26, 2021
2.750
2.790
2.640
2.750
100,049
+0.01(+0.36%)
Apr 23, 2021
2.590
2.745
2.590
2.740
83,700
+0.19(+7.45%)
Apr 22, 2021
2.580
2.650
2.550
2.550
22,092
-0.02(-0.78%)
Apr 21, 2021
2.460
2.590
2.380
2.570
47,766
+0.10(+4.05%)
Apr 20, 2021
2.590
2.590
2.460
2.470
253,449
-0.09(-3.52%)
Apr 19, 2021
2.480
2.630
2.480
2.560
119,244
+0.09(+3.64%)
Apr 16, 2021
2.590
2.660
2.450
2.470
292,700
-0.13(-5.00%)
Apr 15, 2021
2.670
2.690
2.570
2.600
293,734
-0.06(-2.26%)
Apr 14, 2021
2.720
2.830
2.660
2.660
93,840
-0.06(-2.21%)
Apr 13, 2021
2.730
2.815
2.650
2.720
436,161
-0.01(-0.37%)
Apr 12, 2021
2.910
2.950
2.690
2.730
387,019
-0.17(-5.86%)
Apr 09, 2021
3.010
3.010
2.850
2.900
47,600
-0.15(-4.92%)
Apr 08, 2021
2.910
3.090
2.860
3.050
295,049
+0.11(+3.74%)
Apr 07, 2021
2.940
3.030
2.860
2.940
235,353
-0.08(-2.65%)
Apr 06, 2021
2.840
3.080
2.840
3.020
119,954
+0.13(+4.50%)
Apr 05, 2021
2.870
2.960
2.810
2.890
50,796
-0.01(-0.34%)
Apr 01, 2021
2.890
2.920
2.850
2.900
47,900
+0.01(+0.35%)
Mar 31, 2021
2.820
2.940
2.810
2.890
30,705
+0.09(+3.21%)
Mar 30, 2021
2.710
2.840
2.670
2.800
56,332
+0.08(+2.94%)
Mar 29, 2021
2.850
2.910
2.690
2.720
254,157
-0.20(-6.85%)
Mar 26, 2021
2.940
2.952
2.750
2.920
295,300
-0.01(-0.34%)
Mar 25, 2021
2.920
3.040
2.770
2.930
305,996
+0.01(+0.34%)
Mar 24, 2021
3.120
3.200
2.910
2.920
226,953
-0.21(-6.71%)
Mar 23, 2021
3.630
3.670
3.100
3.130
534,550
-0.50(-13.77%)
Mar 22, 2021
3.060
3.800
3.060
3.630
2,121,882
+0.54(+17.48%)
Mar 19, 2021
3.090
3.200
3.030
3.090
199,400
+0.02(+0.65%)
Mar 18, 2021
3.180
3.350
3.060
3.070
298,187
-0.13(-4.06%)
Mar 17, 2021
3.100
3.400
3.040
3.200
457,030
+0.03(+0.95%)
Mar 16, 2021
3.370
3.370
3.120
3.170
137,560
-0.14(-4.23%)
Mar 15, 2021
3.190
3.330
3.140
3.310
79,772
+0.15(+4.75%)
Mar 12, 2021
3.020
3.190
3.010
3.160
87,800
+0.03(+0.96%)
Mar 11, 2021
3.040
3.130
2.940
3.130
227,109
+0.18(+6.10%)
Mar 10, 2021
2.960
3.055
2.837
2.950
311,333
-0.03(-1.01%)
Mar 09, 2021
2.740
3.030
2.670
2.980
153,194
+0.31(+11.61%)
Mar 08, 2021
2.730
2.840
2.600
2.670
172,896
-0.07(-2.55%)
Mar 05, 2021
2.750
2.830
2.578
2.740
264,200
-0.07(-2.49%)
Mar 04, 2021
3.170
3.240
2.740
2.810
266,244
-0.25(-8.17%)
Mar 03, 2021
3.030
3.150
3.000
3.060
219,850
+0.03(+0.99%)
Mar 02, 2021
3.120
3.190
3.030
3.030
51,654
-0.02(-0.66%)
Mar 01, 2021
3.100
3.150
3.030
3.050
141,686
-0.01(-0.33%)
Feb 26, 2021
3.170
3.187
3.000
3.060
165,100
-0.19(-5.85%)
Feb 25, 2021
3.340
3.360
3.150
3.250
512,414
-0.03(-0.91%)
Feb 24, 2021
3.280
3.370
3.170
3.280
290,780
+0.09(+2.82%)
Feb 23, 2021
3.300
3.350
2.880
3.190
377,802
-0.17(-5.06%)
Feb 22, 2021
3.420
3.610
3.350
3.360
356,766
-0.17(-4.82%)
Feb 19, 2021
3.700
3.770
3.480
3.530
591,400
-0.24(-6.37%)
Feb 18, 2021
4.000
4.000
3.670
3.770
380,307
-0.28(-6.91%)
Feb 17, 2021
4.250
4.350
3.840
4.050
964,089
+0.04(+1.00%)
Feb 16, 2021
3.410
4.200
3.410
4.010
1,915,142
+0.68(+20.42%)
Feb 12, 2021
3.370
3.470
3.250
3.330
591,800
-0.69(-17.16%)
Feb 11, 2021
3.860
4.150
3.840
4.020
797,568
+0.16(+4.15%)
Feb 10, 2021
3.970
3.980
3.670
3.860
387,284
-0.04(-1.03%)
Feb 09, 2021
3.810
3.930
3.600
3.900
370,055
+0.13(+3.45%)
Feb 08, 2021
3.550
3.830
3.500
3.770
637,420
+0.30(+8.65%)
Feb 05, 2021
3.460
3.520
3.350
3.470
154,500
-0.03(-0.86%)
Feb 04, 2021
3.430
3.590
3.220
3.500
726,840
-0.16(-4.37%)
Feb 03, 2021
3.950
4.200
3.470
3.660
424,856
-0.22(-5.67%)
Feb 02, 2021
3.680
4.400
3.530
3.880
763,527
+0.30(+8.38%)
Feb 01, 2021
3.400
3.750
3.350
3.580
228,259
+0.18(+5.29%)
Jan 29, 2021
3.070
3.530
3.070
3.400
181,000
+0.28(+8.97%)
Jan 28, 2021
3.270
3.550
3.100
3.120
161,047
-0.29(-8.50%)
Jan 27, 2021
3.210
3.650
3.100
3.410
277,421
-0.02(-0.58%)
Jan 26, 2021
3.500
3.790
3.390
3.430
298,060
-0.07(-2.00%)
Jan 25, 2021
3.560
3.780
3.400
3.500
373,847
+0.06(+1.74%)
Jan 22, 2021
3.310
3.470
3.140
3.440
260,300
+0.16(+4.88%)
Jan 21, 2021
3.150
3.340
3.130
3.280
185,578
+0.14(+4.46%)
Jan 20, 2021
3.080
3.200
3.060
3.140
138,687
+0.09(+2.95%)
Jan 19, 2021
3.080
3.180
2.920
3.050
194,155
+0.03(+0.99%)
Jan 15, 2021
3.140
3.160
2.920
3.020
158,700
-0.11(-3.51%)
Jan 14, 2021
2.860
3.270
2.760
3.130
567,408
+0.28(+9.82%)
Jan 13, 2021
2.720
2.880
2.670
2.850
126,269
+0.13(+4.78%)
Jan 12, 2021
2.740
2.800
2.680
2.720
114,479
-0.02(-0.73%)
Jan 11, 2021
2.780
2.850
2.680
2.740
184,054
-0.07(-2.49%)
Jan 08, 2021
2.860
2.940
2.750
2.810
137,300
-0.05(-1.75%)
Jan 07, 2021
2.710
2.900
2.670
2.860
451,518
+0.21(+7.92%)
Jan 06, 2021
2.660
2.770
2.620
2.650
195,878
+0.03(+1.15%)
Jan 05, 2021
2.580
2.680
2.550
2.620
81,549
+0.02(+0.77%)
Jan 04, 2021
2.540
2.602
2.480
2.600
72,996
+0.02(+0.78%)
Dec 31, 2020
2.580
2.580
2.580
121,746
+0.08(+3.20%)
Dec 30, 2020
2.520
2.590
2.480
2.500
121,746
-0.06(-2.34%)
Dec 29, 2020
2.600
2.640
2.520
2.560
182,742
+0.02(+0.79%)
Dec 28, 2020
2.650
2.680
2.500
2.540
258,082
-0.14(-5.22%)
Dec 24, 2020
2.920
2.981
2.640
2.680
278,600
-0.20(-6.94%)
Dec 23, 2020
3.230
3.350
2.800
2.880
694,332
-0.47(-14.03%)
Dec 22, 2020
2.850
3.400
2.850
3.350
1,098,759
+0.52(+18.37%)
Dec 21, 2020
2.750
2.870
2.710
2.830
88,626
+0.07(+2.54%)
Dec 18, 2020
2.730
2.850
2.710
2.760
123,400
+0.07(+2.60%)
Dec 17, 2020
2.790
2.940
2.670
2.690
98,929
-0.13(-4.61%)
Dec 16, 2020
2.880
2.880
2.803
2.820
43,324
+0.00(+0.00%)
Dec 15, 2020
2.800
2.970
2.670
2.820
172,739
+0.07(+2.55%)
Dec 14, 2020
2.890
2.910
2.690
2.750
140,635
-0.15(-5.17%)
Dec 11, 2020
2.920
2.940
2.770
2.900
84,700
+0.00(+0.00%)
Dec 10, 2020
2.780
2.940
2.760
2.900
179,439
+0.10(+3.57%)
Dec 09, 2020
2.910
2.920
2.800
2.800
91,744
-0.05(-1.75%)
Dec 08, 2020
2.920
3.100
2.780
2.850
171,827
+0.05(+1.79%)
Dec 07, 2020
2.890
2.920
2.710
2.800
112,022
-0.08(-2.78%)
Dec 04, 2020
3.020
3.100
2.810
2.880
235,300
-0.16(-5.26%)
Dec 03, 2020
2.780
3.090
2.780
3.040
416,333
+0.21(+7.42%)
Dec 02, 2020
2.560
2.850
2.430
2.830
320,312
+0.26(+10.12%)
Dec 01, 2020
2.800
2.880
2.440
2.570
384,162
-0.12(-4.46%)
Nov 30, 2020
2.460
2.810
2.360
2.690
993,532
+0.24(+9.80%)
Nov 27, 2020
2.380
2.494
2.350
2.450
240,600
+0.15(+6.52%)
Nov 25, 2020
2.350
2.400
2.200
2.300
300,300
+0.00(+0.00%)
Nov 24, 2020
2.100
2.500
2.100
2.300
1,227,033
+0.20(+9.52%)
Nov 23, 2020
2.060
2.140
1.950
2.100
343,810
+0.03(+1.45%)
Nov 20, 2020
2.000
2.580
1.920
2.070
2,451,000
+0.07(+3.50%)
Nov 19, 2020
2.010
2.050
1.950
2.000
71,991
-0.01(-0.50%)
Nov 18, 2020
2.050
2.100
2.010
2.010
41,141
-0.06(-2.90%)
Nov 17, 2020
2.080
2.090
2.010
2.070
33,413
-0.02(-0.96%)
Nov 16, 2020
2.090
2.137
2.010
2.090
76,439
+0.01(+0.48%)
Nov 13, 2020
2.110
2.170
2.080
2.080
40,900
-0.05(-2.35%)
Nov 12, 2020
2.120
2.200
2.070
2.130
71,586
-0.02(-0.93%)
Nov 11, 2020
2.170
2.280
2.110
2.150
138,943
-0.02(-0.92%)
Nov 10, 2020
2.110
2.480
2.110
2.170
640,590
+0.05(+2.36%)
Nov 09, 2020
2.150
2.230
2.070
2.120
41,466
-0.07(-3.20%)
Nov 06, 2020
2.140
2.230
2.115
2.190
20,200
+0.09(+4.29%)
Nov 05, 2020
2.070
2.170
2.060
2.100
40,575
+0.04(+1.94%)
Nov 04, 2020
2.010
2.140
2.010
2.060
36,699
+0.06(+3.00%)
Nov 03, 2020
2.260
2.280
2.000
2.000
90,752
-0.10(-4.76%)
Nov 02, 2020
2.080
2.100
2.030
2.100
20,219
+0.02(+0.96%)
Oct 30, 2020
2.110
2.125
2.021
2.080
42,100
-0.06(-2.80%)
Oct 29, 2020
2.120
2.150
2.110
2.140
19,039
+0.03(+1.42%)
Oct 28, 2020
2.250
2.270
2.100
2.110
74,340
-0.13(-5.80%)
Oct 27, 2020
2.240
2.300
2.230
2.240
24,466
-0.01(-0.44%)
Oct 26, 2020
2.290
2.290
2.230
2.250
29,516
-0.05(-2.17%)
Oct 23, 2020
2.200
2.300
2.200
2.300
52,000
+0.11(+5.02%)
Oct 22, 2020
2.220
2.250
2.160
2.190
52,716
-0.03(-1.35%)
Oct 21, 2020
2.190
2.260
2.170
2.220
51,376
+0.00(+0.00%)
Oct 20, 2020
2.220
2.288
2.120
2.220
72,150
-0.02(-0.89%)
Oct 19, 2020
2.360
2.375
2.180
2.240
72,504
-0.12(-5.08%)
Oct 16, 2020
2.360
2.380
2.260
2.360
45,000
+0.02(+0.85%)
Oct 15, 2020
2.410
2.420
2.250
2.340
93,492
-0.04(-1.68%)
Oct 14, 2020
2.440
2.530
2.360
2.380
92,966
-0.01(-0.42%)
Oct 13, 2020
2.350
2.470
2.270
2.390
149,735
+0.06(+2.58%)
Oct 12, 2020
2.310
2.370
2.290
2.330
46,877
-0.01(-0.43%)
Oct 09, 2020
2.200
2.370
2.200
2.340
104,100
+0.10(+4.46%)
Oct 08, 2020
2.250
2.290
2.140
2.240
78,167
+0.01(+0.45%)
Oct 07, 2020
2.330
2.350
2.190
2.230
54,728
-0.03(-1.33%)
Oct 06, 2020
2.240
2.420
2.170
2.260
198,598
+0.03(+1.35%)
Oct 05, 2020
2.130
2.650
2.100
2.230
515,741
+0.12(+5.69%)
Oct 02, 2020
1.870
2.160
1.870
2.110
165,200
+0.12(+6.03%)
Oct 01, 2020
1.880
2.000
1.880
1.990
65,102
+0.13(+6.99%)
Sep 30, 2020
1.900
1.930
1.860
1.860
38,434
-0.04(-2.11%)
Sep 29, 2020
1.920
1.981
1.900
1.900
21,409
-0.02(-1.04%)
Sep 28, 2020
1.850
1.960
1.850
1.920
33,295
+0.06(+3.23%)
Sep 25, 2020
1.870
1.885
1.830
1.860
46,900
-0.03(-1.59%)
Sep 24, 2020
1.860
1.920
1.840
1.890
85,663
+0.00(+0.00%)
Sep 23, 2020
1.910
1.930
1.880
1.890
25,470
-0.02(-1.05%)
Sep 22, 2020
1.870
1.930
1.850
1.910
38,616
+0.04(+2.14%)
Sep 21, 2020
1.950
1.950
1.830
1.870
46,736
-0.08(-4.10%)
Sep 18, 2020
1.920
2.100
1.890
1.950
116,500
+0.02(+1.04%)
Sep 17, 2020
1.940
1.980
1.900
1.930
27,220
-0.05(-2.53%)
Sep 16, 2020
2.090
2.140
1.960
1.980
102,464
-0.05(-2.46%)
Sep 15, 2020
1.820
2.100
1.800
2.030
182,746
+0.25(+14.04%)
Sep 14, 2020
1.790
1.890
1.780
1.780
99,514
-0.03(-1.66%)
Sep 11, 2020
1.840
1.875
1.770
1.810
59,500
-0.04(-2.16%)
Sep 10, 2020
1.820
1.900
1.820
1.850
57,088
-0.03(-1.60%)
Sep 09, 2020
1.820
1.900
1.820
1.880
61,985
+0.02(+1.08%)
Sep 08, 2020
1.720
1.860
1.710
1.860
96,789
+0.09(+5.08%)
Sep 04, 2020
1.800
1.815
1.620
1.770
162,800
-0.07(-3.80%)
Sep 03, 2020
1.920
1.970
1.770
1.840
188,060
-0.11(-5.64%)
Sep 02, 2020
2.000
2.030
1.900
1.950
172,547
-0.08(-3.94%)
Sep 01, 2020
2.070
2.090
1.930
2.030
146,583
-0.03(-1.46%)
Aug 31, 2020
1.980
2.090
1.980
2.060
211,560
+0.06(+3.00%)
Aug 28, 2020
1.950
2.060
1.922
2.000
127,600
+0.01(+0.50%)
Aug 27, 2020
2.050
2.060
1.930
1.990
86,206
-0.04(-1.97%)
Aug 26, 2020
2.090
2.120
2.000
2.030
97,593
-0.06(-2.87%)
Aug 25, 2020
1.990
2.200
1.960
2.090
183,396
+0.07(+3.47%)
Aug 24, 2020
2.030
2.060
1.940
2.020
318,164
+0.00(+0.00%)
Aug 21, 2020
2.050
2.170
1.870
2.020
742,000
-0.03(-1.46%)
Aug 20, 2020
1.960
2.470
1.940
2.050
2,420,842
+0.08(+4.06%)
Aug 19, 2020
1.890
2.030
1.860
1.970
259,737
+0.03(+1.55%)
Aug 18, 2020
1.860
1.960
1.850
1.940
243,770
+0.08(+4.30%)
Aug 17, 2020
2.070
2.090
1.700
1.860
606,841
-0.29(-13.49%)
Aug 14, 2020
2.440
2.500
2.100
2.150
936,800
-0.71(-24.83%)
Aug 13, 2020
2.630
2.920
2.630
2.860
665,097
+0.22(+8.33%)
Aug 12, 2020
2.770
2.860
2.590
2.640
1,041,101
-0.13(-4.69%)
Aug 11, 2020
2.860
3.080
2.720
2.770
426,738
-0.12(-4.15%)
Aug 10, 2020
3.000
3.050
2.850
2.890
296,237
+0.02(+0.70%)
Aug 07, 2020
2.860
3.150
2.756
2.870
737,500
+0.00(+0.00%)
Aug 06, 2020
2.780
3.250
2.660
2.870
1,104,454
+0.05(+1.77%)
Aug 05, 2020
3.070
3.070
2.770
2.820
577,987
-0.23(-7.54%)
Aug 04, 2020
3.220
3.360
2.910
3.050
1,637,859
-0.25(-7.58%)
Aug 03, 2020
2.700
3.620
2.700
3.300
2,511,157
+0.64(+24.06%)
Jul 31, 2020
2.420
2.720
2.390
2.660
726,000
+0.23(+9.47%)
Jul 30, 2020
2.260
2.630
2.190
2.430
1,001,819
+0.19(+8.48%)
Jul 29, 2020
2.210
2.330
2.110
2.240
289,908
+0.05(+2.28%)
Jul 28, 2020
2.210
2.210
2.120
2.190
145,107
-0.02(-0.90%)
Jul 27, 2020
2.160
2.340
2.120
2.210
337,342
+0.09(+4.25%)
Jul 24, 2020
2.160
2.190
2.068
2.120
223,000
-0.05(-2.30%)
Jul 23, 2020
2.220
2.350
2.110
2.170
700,736
-0.24(-9.96%)
Jul 22, 2020
2.240
3.080
1.880
2.410
8,156,659
+0.28(+13.15%)
Jul 21, 2020
1.930
2.190
1.860
2.130
1,149,541
+0.21(+10.94%)
Jul 20, 2020
1.920
1.960
1.830
1.920
298,297
+0.06(+3.23%)
Jul 17, 2020
1.950
1.980
1.820
1.860
188,400
-0.05(-2.62%)
Jul 16, 2020
1.860
1.920
1.750
1.910
128,671
+0.08(+4.37%)
Jul 15, 2020
1.850
1.890
1.780
1.830
144,500
+0.04(+2.23%)
Jul 14, 2020
1.920
1.930
1.720
1.790
356,950
-0.15(-7.73%)
Jul 13, 2020
1.950
2.120
1.800
1.940
1,222,650
+0.05(+2.65%)
Jul 10, 2020
1.970
1.990
1.760
1.890
457,100
-0.05(-2.58%)
Jul 09, 2020
1.880
2.030
1.800
1.940
922,941
+0.11(+6.01%)
Jul 08, 2020
1.740
1.840
1.660
1.830
657,231
+0.18(+10.91%)
Jul 07, 2020
1.630
1.670
1.610
1.650
79,559
+0.02(+1.23%)
Jul 06, 2020
1.650
1.700
1.610
1.630
120,841
-0.01(-0.61%)
Jul 02, 2020
1.670
1.710
1.590
1.640
122,600
-0.04(-2.38%)
Jul 01, 2020
1.720
1.750
1.650
1.680
158,710
-0.01(-0.59%)
Jun 30, 2020
1.640
1.720
1.630
1.690
177,794
+0.03(+1.81%)
Jun 29, 2020
1.610
1.720
1.580
1.660
638,283
+0.04(+2.47%)
Jun 26, 2020
1.770
1.770
1.590
1.620
362,500
-0.15(-8.47%)
Jun 25, 2020
1.900
1.900
1.740
1.770
259,243
-0.05(-2.75%)
Jun 24, 2020
1.760
1.950
1.630
1.820
922,459
+0.04(+2.25%)
Jun 23, 2020
1.740
1.780
1.690
1.780
124,856
+0.02(+1.14%)
Jun 22, 2020
1.830
1.890
1.690
1.760
191,405
-0.08(-4.35%)
Jun 19, 2020
1.840
1.920
1.800
1.840
338,700
-0.01(-0.54%)
Jun 18, 2020
1.900
2.000
1.750
1.850
494,352
-0.10(-5.13%)
Jun 17, 2020
1.630
2.080
1.570
1.950
2,749,709
+0.33(+20.37%)
Jun 16, 2020
1.620
1.680
1.590
1.620
200,854
+0.01(+0.62%)
Jun 15, 2020
1.420
1.630
1.420
1.610
403,147
+0.13(+8.78%)
Jun 12, 2020
1.510
1.560
1.410
1.480
266,900
-0.07(-4.52%)
Jun 11, 2020
1.670
1.670
1.510
1.550
257,153
-0.14(-8.28%)
Jun 10, 2020
1.680
1.700
1.640
1.690
203,605
+0.00(+0.00%)
Jun 09, 2020
1.720
1.720
1.650
1.690
190,797
+0.01(+0.60%)
Jun 08, 2020
1.630
1.740
1.630
1.680
327,436
+0.02(+1.20%)
Jun 05, 2020
1.670
1.850
1.630
1.660
658,100
-0.04(-2.35%)
Jun 04, 2020
1.660
1.700
1.620
1.700
190,414
-0.01(-0.58%)
Jun 03, 2020
1.620
1.740
1.620
1.710
212,540
+0.05(+3.01%)
Jun 02, 2020
1.700
1.714
1.620
1.660
211,611
-0.01(-0.60%)
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.