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
Synchronoss Technologies Inc
(NQ:
SNCR
)
8.700
UNCHANGED
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, 2019
6.640
6.710
6.380
6.380
271,600
-0.30(-4.49%)
May 30, 2019
6.610
6.700
6.500
6.680
182,344
+0.05(+0.75%)
May 29, 2019
6.560
6.750
6.500
6.630
213,189
+0.01(+0.15%)
May 28, 2019
6.560
6.750
6.460
6.620
176,373
+0.02(+0.30%)
May 24, 2019
6.610
6.660
6.440
6.600
329,200
-0.02(-0.30%)
May 23, 2019
6.700
6.850
6.600
6.620
288,310
-0.14(-2.07%)
May 22, 2019
6.620
7.000
6.600
6.760
361,618
+0.14(+2.11%)
May 21, 2019
6.550
6.680
6.465
6.620
162,772
+0.07(+1.07%)
May 20, 2019
6.380
6.670
6.310
6.550
166,402
+0.13(+2.02%)
May 17, 2019
6.550
6.610
6.330
6.420
169,700
-0.16(-2.43%)
May 16, 2019
6.550
6.720
6.440
6.580
407,638
+0.05(+0.77%)
May 15, 2019
6.260
6.580
6.100
6.530
184,884
+0.29(+4.65%)
May 14, 2019
6.390
6.680
6.140
6.240
312,969
-0.14(-2.19%)
May 13, 2019
5.940
6.500
5.870
6.380
304,006
+0.30(+4.93%)
May 10, 2019
5.830
6.180
5.550
6.080
949,100
+0.78(+14.72%)
May 09, 2019
5.410
5.450
5.230
5.300
202,424
-0.13(-2.39%)
May 08, 2019
5.530
5.630
5.390
5.430
225,422
+0.09(+1.69%)
May 07, 2019
5.220
5.380
5.200
5.340
253,116
+0.09(+1.71%)
May 06, 2019
5.160
5.390
5.160
5.250
258,452
+0.04(+0.77%)
May 03, 2019
5.270
5.390
5.080
5.210
297,700
-0.08(-1.51%)
May 02, 2019
5.410
5.470
5.240
5.290
287,534
-0.13(-2.40%)
May 01, 2019
5.360
5.420
5.320
5.420
295,638
+0.04(+0.74%)
Apr 30, 2019
5.320
5.430
5.320
5.380
310,937
+0.01(+0.19%)
Apr 29, 2019
5.400
5.430
5.300
5.370
351,255
-0.01(-0.19%)
Apr 26, 2019
5.120
5.390
5.110
5.380
227,900
+0.26(+5.08%)
Apr 25, 2019
5.390
5.430
4.960
5.120
749,214
-0.25(-4.66%)
Apr 24, 2019
5.450
5.480
5.350
5.370
255,446
-0.07(-1.29%)
Apr 23, 2019
5.390
5.520
5.380
5.440
166,762
+0.03(+0.55%)
Apr 22, 2019
5.400
5.430
5.330
5.410
113,198
-0.03(-0.55%)
Apr 18, 2019
5.600
5.630
5.373
5.440
470,100
-0.20(-3.55%)
Apr 17, 2019
5.640
5.830
5.620
5.640
166,572
+0.00(+0.00%)
Apr 16, 2019
5.710
5.800
5.590
5.640
134,426
-0.09(-1.57%)
Apr 15, 2019
5.540
5.780
5.450
5.730
1,209,003
+0.18(+3.24%)
Apr 12, 2019
5.630
5.630
5.430
5.550
342,400
-0.07(-1.25%)
Apr 11, 2019
5.650
5.739
5.600
5.620
687,155
-0.01(-0.18%)
Apr 10, 2019
5.660
5.750
5.620
5.630
148,419
-0.02(-0.35%)
Apr 09, 2019
5.600
5.800
5.580
5.650
126,101
+0.05(+0.89%)
Apr 08, 2019
5.600
5.760
5.520
5.600
342,384
-0.17(-2.95%)
Apr 05, 2019
5.960
5.990
5.670
5.770
253,300
-0.18(-3.03%)
Apr 04, 2019
6.000
6.040
5.830
5.950
175,616
-0.05(-0.83%)
Apr 03, 2019
5.970
6.110
5.970
6.000
250,118
+0.05(+0.84%)
Apr 02, 2019
6.000
6.040
5.860
5.950
126,646
-0.06(-1.00%)
Apr 01, 2019
6.100
6.155
5.970
6.010
390,641
-0.07(-1.15%)
Mar 29, 2019
5.950
6.150
5.950
6.080
151,400
+0.16(+2.70%)
Mar 28, 2019
5.900
6.060
5.770
5.920
155,012
+0.02(+0.34%)
Mar 27, 2019
6.130
6.230
5.830
5.900
223,025
-0.24(-3.91%)
Mar 26, 2019
6.250
6.400
6.050
6.140
186,530
-0.06(-0.97%)
Mar 25, 2019
6.330
6.540
6.160
6.200
214,372
-0.21(-3.28%)
Mar 22, 2019
6.470
6.540
6.310
6.410
221,700
-0.05(-0.77%)
Mar 21, 2019
6.500
6.550
6.370
6.460
323,672
-0.06(-0.92%)
Mar 20, 2019
5.830
6.620
5.830
6.520
1,205,930
+0.66(+11.26%)
Mar 19, 2019
5.850
5.990
5.750
5.860
245,958
+0.01(+0.17%)
Mar 18, 2019
5.960
6.230
5.810
5.850
276,824
-0.07(-1.18%)
Mar 15, 2019
6.170
6.220
5.850
5.920
651,500
-0.29(-4.67%)
Mar 14, 2019
6.700
6.790
6.200
6.210
615,463
-0.48(-7.17%)
Mar 13, 2019
7.020
7.180
6.560
6.690
1,286,356
-1.55(-18.81%)
Mar 12, 2019
8.160
8.280
8.090
8.240
273,733
+0.12(+1.48%)
Mar 11, 2019
7.960
8.250
7.960
8.120
173,022
+0.15(+1.88%)
Mar 08, 2019
7.930
8.140
7.860
7.970
110,800
+0.01(+0.13%)
Mar 07, 2019
7.880
8.100
7.860
7.960
152,712
+0.06(+0.76%)
Mar 06, 2019
7.950
8.090
7.820
7.900
183,252
-0.16(-1.99%)
Mar 05, 2019
7.970
8.120
7.870
8.060
115,095
+0.08(+1.00%)
Mar 04, 2019
8.140
8.230
7.730
7.980
209,006
-0.13(-1.60%)
Mar 01, 2019
7.980
8.290
7.930
8.110
173,000
+0.06(+0.75%)
Feb 28, 2019
7.920
8.260
7.920
8.050
173,114
+0.14(+1.77%)
Feb 27, 2019
7.890
8.010
7.853
7.910
85,528
-0.01(-0.13%)
Feb 26, 2019
7.790
8.000
7.790
7.920
245,036
+0.01(+0.13%)
Feb 25, 2019
8.060
8.195
7.850
7.910
195,174
-0.10(-1.25%)
Feb 22, 2019
7.940
8.080
7.880
8.010
175,900
+0.06(+0.75%)
Feb 21, 2019
8.130
8.210
7.750
7.950
284,749
-0.22(-2.69%)
Feb 20, 2019
8.270
8.450
8.170
8.170
166,067
-0.10(-1.21%)
Feb 19, 2019
8.330
8.450
8.110
8.270
185,143
-0.08(-0.96%)
Feb 15, 2019
8.380
8.470
8.310
8.350
203,800
-0.01(-0.12%)
Feb 14, 2019
8.220
8.380
8.097
8.360
346,574
+0.05(+0.60%)
Feb 13, 2019
8.410
8.490
8.220
8.310
244,462
+0.04(+0.48%)
Feb 12, 2019
7.990
8.440
7.700
8.270
275,611
+0.30(+3.76%)
Feb 11, 2019
7.810
8.000
7.700
7.970
210,916
+0.11(+1.40%)
Feb 08, 2019
7.600
7.950
7.560
7.860
263,600
+0.18(+2.34%)
Feb 07, 2019
7.460
7.700
7.395
7.680
242,820
+0.18(+2.40%)
Feb 06, 2019
7.390
7.500
7.350
7.500
191,105
+0.12(+1.63%)
Feb 05, 2019
7.300
7.450
7.241
7.380
240,203
+0.12(+1.65%)
Feb 04, 2019
7.200
7.450
7.200
7.260
301,309
+0.04(+0.55%)
Feb 01, 2019
7.150
7.260
7.140
7.220
297,900
+0.05(+0.70%)
Jan 31, 2019
7.230
7.380
7.150
7.170
311,832
-0.01(-0.14%)
Jan 30, 2019
7.250
7.390
7.160
7.180
202,882
-0.08(-1.10%)
Jan 29, 2019
7.290
7.410
7.185
7.260
140,589
-0.02(-0.27%)
Jan 28, 2019
7.170
7.450
7.055
7.280
284,700
+0.07(+0.97%)
Jan 25, 2019
7.230
7.450
7.150
7.210
224,800
+0.00(+0.00%)
Jan 24, 2019
7.090
7.370
7.040
7.210
164,245
+0.13(+1.84%)
Jan 23, 2019
7.120
7.355
7.010
7.080
187,728
-0.07(-0.98%)
Jan 22, 2019
7.460
7.470
7.140
7.150
172,712
-0.33(-4.41%)
Jan 18, 2019
7.440
7.660
7.400
7.480
219,400
+0.09(+1.22%)
Jan 17, 2019
7.130
7.500
7.060
7.390
224,986
+0.25(+3.50%)
Jan 16, 2019
7.130
7.270
7.090
7.140
232,037
+0.02(+0.28%)
Jan 15, 2019
6.860
7.190
6.860
7.120
421,049
+0.27(+3.94%)
Jan 14, 2019
6.750
6.940
6.730
6.850
282,656
+0.06(+0.88%)
Jan 11, 2019
6.710
6.830
6.680
6.790
283,600
+0.06(+0.89%)
Jan 10, 2019
6.700
6.750
6.560
6.730
178,809
+0.01(+0.15%)
Jan 09, 2019
6.580
6.750
6.490
6.720
220,364
+0.13(+1.97%)
Jan 08, 2019
6.550
6.750
6.530
6.590
390,913
+0.05(+0.76%)
Jan 07, 2019
6.280
6.590
6.240
6.540
318,890
+0.29(+4.64%)
Jan 04, 2019
6.270
6.320
6.210
6.250
169,800
+0.05(+0.81%)
Jan 03, 2019
6.230
6.330
6.160
6.200
224,523
-0.09(-1.43%)
Jan 02, 2019
6.070
6.300
6.070
6.290
278,864
+0.15(+2.44%)
Dec 31, 2018
5.730
6.210
5.730
6.140
455,100
+0.44(+7.72%)
Dec 28, 2018
5.490
5.710
5.480
5.700
295,500
+0.21(+3.83%)
Dec 27, 2018
5.500
5.583
5.310
5.490
368,903
-0.02(-0.36%)
Dec 26, 2018
5.650
5.710
5.500
5.510
321,940
-0.09(-1.61%)
Dec 24, 2018
5.610
5.690
5.590
5.600
233,300
-0.06(-1.06%)
Dec 21, 2018
6.310
6.310
5.550
5.660
1,696,800
-0.63(-10.02%)
Dec 20, 2018
6.390
6.420
6.090
6.290
321,848
-0.12(-1.87%)
Dec 19, 2018
6.160
6.450
6.160
6.410
565,962
+0.25(+4.06%)
Dec 18, 2018
5.980
6.230
5.940
6.160
421,889
+0.21(+3.53%)
Dec 17, 2018
5.700
6.030
5.700
5.950
459,594
+0.25(+4.39%)
Dec 14, 2018
5.910
5.930
5.700
5.700
308,200
-0.27(-4.52%)
Dec 13, 2018
6.200
6.280
5.900
5.970
228,783
-0.20(-3.24%)
Dec 12, 2018
6.190
6.250
6.100
6.170
153,206
+0.03(+0.49%)
Dec 11, 2018
6.160
6.290
6.010
6.140
301,632
+0.05(+0.82%)
Dec 10, 2018
6.350
6.370
6.070
6.090
338,783
+0.10(+1.67%)
Dec 07, 2018
6.100
6.120
5.970
5.990
525,700
-0.11(-1.80%)
Dec 06, 2018
5.960
6.120
5.880
6.100
307,889
+0.04(+0.66%)
Dec 04, 2018
5.990
6.150
5.970
6.060
270,100
+0.09(+1.51%)
Dec 03, 2018
6.240
6.241
5.950
5.970
400,508
-0.23(-3.71%)
Nov 30, 2018
6.000
6.230
5.980
6.200
269,800
+0.16(+2.65%)
Nov 29, 2018
6.040
6.060
5.980
6.040
188,873
+0.00(+0.00%)
Nov 28, 2018
6.000
6.105
5.980
6.040
193,954
+0.06(+1.00%)
Nov 27, 2018
5.980
6.040
5.980
5.980
83,891
-0.03(-0.50%)
Nov 26, 2018
6.110
6.220
6.010
6.010
185,091
-0.07(-1.15%)
Nov 23, 2018
6.230
6.300
6.060
6.080
88,500
-0.22(-3.49%)
Nov 21, 2018
6.300
6.300
6.300
0
-0.05(-0.79%)
Nov 20, 2018
6.340
6.410
6.180
6.350
313,169
+0.06(+0.95%)
Nov 19, 2018
6.000
6.420
6.000
6.290
1,596,191
+0.26(+4.31%)
Nov 16, 2018
5.900
6.090
5.790
6.030
350,400
+0.14(+2.38%)
Nov 15, 2018
5.860
5.970
5.730
5.890
242,420
+0.02(+0.34%)
Nov 14, 2018
5.960
5.990
5.750
5.870
402,870
-0.04(-0.68%)
Nov 13, 2018
5.850
5.960
5.850
5.910
245,731
-0.02(-0.34%)
Nov 12, 2018
6.140
6.150
5.800
5.930
524,546
-0.24(-3.89%)
Nov 09, 2018
6.170
6.210
6.100
6.170
266,800
-0.03(-0.48%)
Nov 08, 2018
6.300
6.400
6.100
6.200
775,058
+0.07(+1.14%)
Nov 07, 2018
6.110
6.250
5.980
6.130
440,265
+0.07(+1.16%)
Nov 06, 2018
6.020
6.160
5.940
6.060
107,512
+0.01(+0.17%)
Nov 05, 2018
6.120
6.250
6.000
6.050
135,612
-0.15(-2.42%)
Nov 02, 2018
6.290
6.310
6.080
6.200
101,600
-0.07(-1.12%)
Nov 01, 2018
5.950
6.480
5.840
6.270
380,524
+0.35(+5.91%)
Oct 31, 2018
5.920
6.070
5.825
5.920
156,100
+0.05(+0.85%)
Oct 30, 2018
5.800
6.003
5.750
5.870
212,749
+0.02(+0.34%)
Oct 29, 2018
6.090
6.090
5.780
5.850
172,336
-0.20(-3.31%)
Oct 26, 2018
6.130
6.240
5.950
6.050
220,100
-0.14(-2.26%)
Oct 25, 2018
6.190
6.280
6.010
6.190
106,613
-0.01(-0.16%)
Oct 24, 2018
6.260
6.350
6.160
6.200
271,912
-0.06(-0.96%)
Oct 23, 2018
6.280
6.440
6.120
6.260
211,349
-0.06(-0.95%)
Oct 22, 2018
6.210
6.580
6.210
6.320
294,294
+0.07(+1.12%)
Oct 19, 2018
6.210
6.360
6.110
6.250
212,800
+0.04(+0.64%)
Oct 18, 2018
6.200
6.450
6.180
6.210
550,245
-0.02(-0.32%)
Oct 17, 2018
6.040
6.280
6.040
6.230
251,486
+0.13(+2.13%)
Oct 16, 2018
6.190
6.280
5.980
6.100
286,718
-0.08(-1.29%)
Oct 15, 2018
6.020
6.300
5.950
6.180
216,748
+0.21(+3.52%)
Oct 12, 2018
5.950
6.010
5.730
5.970
245,800
+0.01(+0.17%)
Oct 11, 2018
6.120
6.250
5.900
5.960
473,593
-0.20(-3.25%)
Oct 10, 2018
6.350
6.400
6.110
6.160
465,612
-0.23(-3.60%)
Oct 09, 2018
6.380
6.500
6.200
6.390
287,432
-0.05(-0.78%)
Oct 08, 2018
6.410
6.520
6.310
6.440
220,952
-0.06(-0.92%)
Oct 05, 2018
6.380
6.640
6.140
6.500
155,500
+0.17(+2.69%)
Oct 04, 2018
6.200
6.530
6.200
6.330
282,777
-0.27(-4.09%)
Oct 03, 2018
6.590
6.827
6.440
6.600
322,978
-0.05(-0.75%)
Oct 02, 2018
6.820
6.980
6.600
6.650
376,381
-0.35(-5.00%)
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.