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
)
9.075
-0.245 (-2.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2022
1.130
1.170
1.111
1.150
86,503
-0.01(-0.86%)
Jun 29, 2022
1.190
1.195
1.116
1.160
218,483
-0.06(-4.92%)
Jun 28, 2022
1.260
1.320
1.220
1.220
188,413
-0.04(-3.17%)
Jun 27, 2022
1.270
1.300
1.244
1.260
135,256
-0.01(-0.79%)
Jun 24, 2022
1.270
1.280
1.240
1.270
202,906
+0.03(+2.42%)
Jun 23, 2022
1.170
1.260
1.170
1.240
188,882
+0.08(+6.90%)
Jun 22, 2022
1.130
1.210
1.130
1.160
211,779
+0.00(+0.00%)
Jun 21, 2022
1.150
1.200
1.130
1.160
161,099
+0.04(+3.57%)
Jun 17, 2022
1.120
1.150
1.100
1.120
349,104
+0.01(+0.90%)
Jun 16, 2022
1.180
1.260
1.100
1.110
478,454
-0.10(-8.26%)
Jun 15, 2022
1.200
1.281
1.190
1.210
145,824
+0.01(+0.83%)
Jun 14, 2022
1.220
1.220
1.160
1.200
204,339
+0.00(+0.00%)
Jun 13, 2022
1.280
1.280
1.170
1.200
252,720
-0.12(-9.43%)
Jun 10, 2022
1.350
1.350
1.280
1.325
222,018
-0.05(-3.28%)
Jun 09, 2022
1.370
1.410
1.350
1.370
237,940
-0.03(-2.14%)
Jun 08, 2022
1.510
1.570
1.370
1.400
694,322
-0.13(-8.50%)
Jun 07, 2022
1.540
1.560
1.480
1.530
393,651
-0.04(-2.55%)
Jun 06, 2022
1.570
1.610
1.510
1.570
127,793
+0.01(+0.64%)
Jun 03, 2022
1.500
1.580
1.500
1.560
213,010
+0.06(+4.00%)
Jun 02, 2022
1.500
1.555
1.500
1.500
164,289
-0.01(-0.66%)
Jun 01, 2022
1.520
1.565
1.495
1.510
135,704
-0.01(-0.66%)
May 31, 2022
1.560
1.630
1.480
1.520
145,394
-0.08(-5.00%)
May 27, 2022
1.540
1.615
1.534
1.600
372,659
+0.07(+4.58%)
May 26, 2022
1.450
1.630
1.450
1.530
132,785
+0.10(+6.99%)
May 25, 2022
1.420
1.480
1.378
1.430
95,022
-0.01(-0.69%)
May 24, 2022
1.500
1.520
1.390
1.440
336,339
-0.06(-4.00%)
May 23, 2022
1.520
1.546
1.499
1.500
183,962
-0.04(-2.60%)
May 20, 2022
1.610
1.647
1.520
1.540
246,300
-0.07(-4.35%)
May 19, 2022
1.590
1.629
1.520
1.610
134,920
+0.04(+2.55%)
May 18, 2022
1.560
1.600
1.525
1.570
118,126
+0.04(+2.61%)
May 17, 2022
1.430
1.590
1.430
1.530
280,360
+0.12(+8.51%)
May 16, 2022
1.480
1.580
1.400
1.410
224,666
-0.05(-3.42%)
May 13, 2022
1.200
1.480
1.200
1.460
449,292
+0.27(+22.69%)
May 12, 2022
1.260
1.260
1.160
1.190
319,030
-0.05(-4.03%)
May 11, 2022
1.210
1.340
1.160
1.240
402,298
+0.11(+9.73%)
May 10, 2022
1.220
1.220
1.060
1.130
534,330
-0.06(-5.04%)
May 09, 2022
1.210
1.220
1.180
1.190
259,369
-0.04(-3.25%)
May 06, 2022
1.280
1.280
1.210
1.230
181,823
-0.04(-3.15%)
May 05, 2022
1.350
1.350
1.250
1.270
234,633
-0.08(-5.93%)
May 04, 2022
1.340
1.350
1.310
1.350
183,144
-0.01(-0.74%)
May 03, 2022
1.340
1.420
1.335
1.360
183,888
+0.03(+2.26%)
May 02, 2022
1.270
1.340
1.240
1.330
138,981
+0.05(+3.91%)
Apr 29, 2022
1.310
1.330
1.260
1.280
194,666
-0.03(-2.29%)
Apr 28, 2022
1.310
1.340
1.255
1.310
268,853
+0.00(+0.00%)
Apr 27, 2022
1.370
1.400
1.305
1.310
141,609
-0.09(-6.43%)
Apr 26, 2022
1.340
1.450
1.308
1.400
372,827
+0.07(+5.26%)
Apr 25, 2022
1.360
1.380
1.325
1.330
109,054
-0.04(-2.92%)
Apr 22, 2022
1.380
1.430
1.360
1.370
238,611
-0.03(-2.14%)
Apr 21, 2022
1.450
1.460
1.390
1.400
149,091
-0.06(-4.11%)
Apr 20, 2022
1.510
1.510
1.450
1.460
70,656
-0.04(-2.67%)
Apr 19, 2022
1.520
1.560
1.464
1.500
71,076
-0.02(-1.32%)
Apr 18, 2022
1.540
1.540
1.480
1.520
225,073
-0.01(-0.65%)
Apr 14, 2022
1.600
1.630
1.525
1.530
197,919
-0.07(-4.38%)
Apr 13, 2022
1.570
1.610
1.570
1.600
220,513
+0.02(+1.27%)
Apr 12, 2022
1.630
1.670
1.580
1.580
120,046
-0.05(-3.07%)
Apr 11, 2022
1.620
1.669
1.610
1.630
88,343
-0.03(-1.81%)
Apr 08, 2022
1.600
1.710
1.560
1.660
222,889
+0.05(+3.11%)
Apr 07, 2022
1.720
1.720
1.610
1.610
106,427
-0.12(-6.94%)
Apr 06, 2022
1.740
1.795
1.670
1.730
284,872
-0.03(-1.70%)
Apr 05, 2022
1.860
1.870
1.740
1.760
203,508
-0.11(-6.13%)
Apr 04, 2022
1.750
1.910
1.750
1.875
446,166
+0.14(+7.76%)
Apr 01, 2022
1.740
1.760
1.710
1.740
118,851
+0.01(+0.58%)
Mar 31, 2022
1.720
1.760
1.710
1.730
227,718
+0.01(+0.58%)
Mar 30, 2022
1.710
1.755
1.710
1.720
258,202
-0.03(-1.71%)
Mar 29, 2022
1.750
1.770
1.700
1.750
406,082
+0.03(+1.74%)
Mar 28, 2022
1.740
1.760
1.690
1.720
319,147
-0.01(-0.58%)
Mar 25, 2022
1.740
1.740
1.660
1.730
186,834
+0.00(+0.00%)
Mar 24, 2022
1.680
1.740
1.671
1.730
321,795
+0.06(+3.59%)
Mar 23, 2022
1.730
1.765
1.650
1.670
278,203
-0.06(-3.47%)
Mar 22, 2022
1.830
1.860
1.715
1.730
901,388
-0.10(-5.46%)
Mar 21, 2022
1.830
1.830
1.785
1.830
759,798
+0.00(+0.00%)
Mar 18, 2022
1.730
1.840
1.691
1.830
864,912
+0.07(+3.98%)
Mar 17, 2022
1.620
1.760
1.620
1.760
655,327
+0.11(+6.67%)
Mar 16, 2022
1.590
1.710
1.545
1.650
1,407,238
+0.11(+7.14%)
Mar 15, 2022
1.380
1.550
1.370
1.540
1,445,585
+0.23(+17.56%)
Mar 14, 2022
1.290
1.420
1.265
1.310
941,612
+0.03(+2.34%)
Mar 11, 2022
1.210
1.329
1.160
1.280
1,641,008
+0.09(+7.56%)
Mar 10, 2022
1.280
1.290
1.145
1.190
2,822,948
-0.10(-7.75%)
Mar 09, 2022
1.470
1.484
1.280
1.290
2,257,333
-0.16(-11.03%)
Mar 08, 2022
1.410
1.490
1.410
1.450
484,425
+0.03(+2.11%)
Mar 07, 2022
1.440
1.460
1.415
1.420
350,187
-0.04(-2.74%)
Mar 04, 2022
1.480
1.510
1.445
1.460
321,811
-0.02(-1.35%)
Mar 03, 2022
1.540
1.540
1.460
1.480
629,249
-0.05(-3.27%)
Mar 02, 2022
1.530
1.610
1.490
1.530
416,639
+0.00(+0.00%)
Mar 01, 2022
1.600
1.660
1.520
1.530
430,760
-0.08(-4.97%)
Feb 28, 2022
1.640
1.656
1.570
1.610
249,293
-0.03(-1.83%)
Feb 25, 2022
1.660
1.650
1.570
1.640
543,926
-0.01(-0.61%)
Feb 24, 2022
1.570
1.660
1.550
1.650
632,778
+0.01(+0.61%)
Feb 23, 2022
1.730
1.740
1.640
1.640
379,887
-0.07(-4.09%)
Feb 22, 2022
1.810
1.810
1.700
1.710
953,497
-0.13(-7.07%)
Feb 18, 2022
1.840
0
-0.11(-5.64%)
Feb 17, 2022
2.000
2.040
1.940
1.950
461,172
-0.07(-3.47%)
Feb 16, 2022
2.040
2.040
1.990
2.020
117,754
-0.01(-0.49%)
Feb 15, 2022
2.020
2.050
2.000
2.030
383,631
+0.04(+2.01%)
Feb 14, 2022
1.990
2.050
1.980
1.990
370,357
-0.01(-0.50%)
Feb 11, 2022
2.120
2.129
1.974
2.000
1,770,207
-0.13(-6.10%)
Feb 10, 2022
2.220
2.230
2.110
2.130
354,527
-0.10(-4.48%)
Feb 09, 2022
2.060
2.360
2.060
2.230
775,134
+0.17(+8.25%)
Feb 08, 2022
2.030
2.065
1.990
2.060
109,056
+0.04(+1.98%)
Feb 07, 2022
2.080
2.100
1.979
2.020
910,680
-0.06(-2.88%)
Feb 04, 2022
2.070
2.090
2.050
2.080
242,681
+0.01(+0.48%)
Feb 03, 2022
2.010
2.070
640,566
+0.04(+1.97%)
Feb 02, 2022
2.100
2.100
1.970
2.030
251,918
+0.02(+1.00%)
Feb 01, 2022
2.030
2.053
1.970
2.010
268,703
-0.03(-1.47%)
Jan 31, 2022
1.960
2.040
426,826
+0.09(+4.62%)
Jan 28, 2022
2.070
2.070
1.880
1.950
422,330
-0.14(-6.70%)
Jan 27, 2022
2.060
2.110
1.970
2.090
442,533
+0.06(+2.96%)
Jan 26, 2022
2.050
2.130
2.010
2.030
139,375
-0.02(-0.98%)
Jan 25, 2022
2.040
2.080
2.010
2.050
170,927
-0.02(-0.97%)
Jan 24, 2022
2.000
2.080
1.980
2.070
465,498
+0.03(+1.47%)
Jan 21, 2022
2.100
2.140
2.035
2.040
366,415
-0.05(-2.39%)
Jan 20, 2022
2.140
2.210
2.090
2.090
373,195
-0.04(-1.88%)
Jan 19, 2022
2.200
2.225
2.080
2.130
582,061
-0.07(-3.18%)
Jan 18, 2022
2.190
2.240
2.170
2.200
587,224
-0.04(-1.79%)
Jan 14, 2022
2.240
0
-0.09(-3.86%)
Jan 13, 2022
2.340
2.430
2.310
2.330
630,047
-0.02(-0.85%)
Jan 12, 2022
2.370
2.378
2.313
2.350
134,847
-0.01(-0.42%)
Jan 11, 2022
2.300
2.380
2.270
2.360
161,776
+0.06(+2.61%)
Jan 10, 2022
2.260
2.310
2.190
2.300
405,706
+0.03(+1.32%)
Jan 07, 2022
2.290
2.358
2.240
2.270
458,155
-0.02(-0.87%)
Jan 06, 2022
2.300
2.399
2.250
2.290
1,012,601
-0.03(-1.29%)
Jan 05, 2022
2.500
2.510
2.310
2.320
507,435
-0.17(-6.83%)
Jan 04, 2022
2.600
2.610
2.480
2.490
676,852
-0.14(-5.32%)
Jan 03, 2022
2.450
2.630
2.440
2.630
353,010
+0.19(+7.79%)
Dec 31, 2021
2.330
2.490
2.330
2.440
640,104
+0.07(+2.95%)
Dec 30, 2021
2.360
2.498
2.332
2.370
950,799
-0.01(-0.42%)
Dec 29, 2021
2.500
2.500
2.330
2.380
1,002,820
-0.12(-4.80%)
Dec 28, 2021
2.530
2.620
2.455
2.500
423,070
-0.07(-2.72%)
Dec 27, 2021
2.600
2.660
2.545
2.570
439,932
-0.03(-1.15%)
Dec 23, 2021
2.570
2.750
2.510
2.600
650,545
+0.02(+0.78%)
Dec 22, 2021
2.510
2.594
2.500
2.580
344,471
+0.03(+1.18%)
Dec 21, 2021
2.410
2.550
2.355
2.550
395,235
+0.12(+4.94%)
Dec 20, 2021
2.480
2.482
2.340
2.430
542,795
-0.10(-3.95%)
Dec 17, 2021
2.370
2.550
2.350
2.530
2,314,237
+0.12(+4.98%)
Dec 16, 2021
2.480
2.492
2.335
2.410
371,014
-0.07(-2.82%)
Dec 15, 2021
2.350
2.480
2.270
2.480
572,565
+0.11(+4.64%)
Dec 14, 2021
2.470
2.490
2.350
2.370
434,791
-0.11(-4.44%)
Dec 13, 2021
2.630
2.640
2.470
2.480
380,973
-0.18(-6.77%)
Dec 10, 2021
2.690
2.700
2.610
2.660
226,438
-0.01(-0.37%)
Dec 09, 2021
2.650
2.725
2.650
2.670
402,384
+0.00(+0.00%)
Dec 08, 2021
2.640
2.705
2.640
2.670
506,401
-0.01(-0.37%)
Dec 07, 2021
2.550
2.700
2.550
2.680
444,083
+0.14(+5.51%)
Dec 06, 2021
2.650
2.650
2.460
2.540
797,042
-0.13(-4.87%)
Dec 03, 2021
2.660
2.690
2.615
2.670
630,119
-0.01(-0.37%)
Dec 02, 2021
2.700
2.720
2.620
2.680
672,747
-0.05(-1.83%)
Dec 01, 2021
2.730
2.800
2.650
2.730
478,372
+0.03(+1.11%)
Nov 30, 2021
2.710
2.730
2.655
2.700
481,490
-0.02(-0.74%)
Nov 29, 2021
2.750
2.760
2.690
2.720
267,536
+0.00(+0.00%)
Nov 26, 2021
2.690
2.740
2.660
2.720
229,662
-0.03(-1.09%)
Nov 24, 2021
2.620
2.760
2.620
2.750
162,132
+0.10(+3.77%)
Nov 23, 2021
2.730
2.750
2.630
2.650
245,789
-0.10(-3.64%)
Nov 22, 2021
2.750
2.760
2.630
2.750
389,293
+0.01(+0.36%)
Nov 19, 2021
2.730
2.770
2.630
2.740
529,840
-0.01(-0.36%)
Nov 18, 2021
3.060
2.780
2.735
2.750
552,954
-0.29(-9.54%)
Nov 17, 2021
2.900
3.090
2.875
3.040
995,428
+0.15(+5.19%)
Nov 16, 2021
2.710
2.960
2.650
2.890
1,056,589
+0.16(+5.86%)
Nov 15, 2021
2.670
2.740
2.560
2.730
1,198,159
+0.08(+3.02%)
Nov 12, 2021
2.580
2.705
2.540
2.650
2,827,545
+0.07(+2.71%)
Nov 11, 2021
2.730
2.740
2.570
2.580
531,683
-0.13(-4.80%)
Nov 10, 2021
2.610
2.710
758,717
+0.02(+0.74%)
Nov 09, 2021
2.750
2.919
2.600
2.690
1,850,456
+0.16(+6.32%)
Nov 08, 2021
2.450
2.560
2.450
2.530
365,906
+0.07(+2.85%)
Nov 05, 2021
2.550
2.595
2.440
2.460
275,602
-0.05(-1.99%)
Nov 04, 2021
2.500
2.530
2.480
2.510
148,848
+0.01(+0.40%)
Nov 03, 2021
2.450
2.525
2.425
2.500
519,596
+0.05(+2.04%)
Nov 02, 2021
2.530
2.530
2.435
2.450
287,187
-0.05(-2.00%)
Nov 01, 2021
2.650
2.677
2.470
2.500
353,650
-0.14(-5.30%)
Oct 29, 2021
2.450
2.690
2.440
2.640
590,533
+0.18(+7.32%)
Oct 28, 2021
2.420
2.490
2.420
2.460
73,654
+0.03(+1.23%)
Oct 27, 2021
2.420
2.520
2.400
2.430
226,920
+0.00(+0.00%)
Oct 26, 2021
2.520
2.430
150,219
-0.10(-3.95%)
Oct 25, 2021
2.460
2.590
2.440
2.530
339,453
+0.10(+4.12%)
Oct 22, 2021
2.440
2.440
2.380
2.430
102,143
+0.01(+0.41%)
Oct 21, 2021
2.460
2.510
2.400
2.420
157,087
-0.07(-2.81%)
Oct 20, 2021
2.250
2.580
2.250
2.490
559,800
+0.23(+10.18%)
Oct 19, 2021
2.260
2.280
2.230
2.260
70,866
+0.01(+0.44%)
Oct 18, 2021
2.240
2.270
2.240
2.250
260,649
-0.02(-0.88%)
Oct 15, 2021
2.350
2.350
2.260
2.270
267,523
-0.08(-3.40%)
Oct 14, 2021
2.390
2.400
2.310
2.350
296,504
-0.03(-1.26%)
Oct 13, 2021
2.250
2.390
2.250
2.380
152,502
+0.12(+5.31%)
Oct 12, 2021
2.210
2.270
2.210
2.260
178,004
+0.03(+1.35%)
Oct 11, 2021
2.310
2.340
2.220
2.230
291,047
-0.06(-2.62%)
Oct 08, 2021
2.340
2.340
2.285
2.290
507,933
-0.07(-2.97%)
Oct 07, 2021
2.350
2.410
2.330
2.360
583,191
+0.03(+1.29%)
Oct 06, 2021
2.340
2.349
2.300
2.330
354,454
-0.04(-1.69%)
Oct 05, 2021
2.370
2.420
2.310
2.370
302,512
+0.03(+1.28%)
Oct 04, 2021
2.350
2.370
2.290
2.340
353,583
-0.03(-1.27%)
Oct 01, 2021
2.400
2.420
2.350
2.370
201,026
-0.03(-1.25%)
Sep 30, 2021
2.460
2.470
2.365
2.400
250,490
-0.06(-2.44%)
Sep 29, 2021
2.420
2.480
2.382
2.460
365,711
+0.02(+0.82%)
Sep 28, 2021
2.490
2.490
2.417
2.440
270,720
-0.09(-3.56%)
Sep 27, 2021
2.440
2.660
2.410
2.530
411,054
+0.08(+3.27%)
Sep 24, 2021
2.440
2.480
2.400
2.450
174,474
-0.04(-1.61%)
Sep 23, 2021
2.420
2.560
2.380
2.490
491,977
+0.06(+2.47%)
Sep 22, 2021
2.360
2.440
2.360
2.430
287,227
+0.05(+2.10%)
Sep 21, 2021
2.430
2.430
2.350
2.380
340,782
-0.03(-1.24%)
Sep 20, 2021
2.340
2.455
2.320
2.410
656,878
-0.02(-0.82%)
Sep 17, 2021
2.290
2.430
2.260
2.430
963,728
+0.13(+5.65%)
Sep 16, 2021
2.160
2.360
2.160
2.300
949,283
+0.13(+5.99%)
Sep 15, 2021
2.380
2.380
2.150
2.170
1,671,159
-0.20(-8.44%)
Sep 14, 2021
2.440
2.440
2.330
2.370
652,553
-0.05(-2.07%)
Sep 13, 2021
2.430
2.450
2.370
2.420
783,685
-0.01(-0.41%)
Sep 10, 2021
2.470
2.500
2.420
2.430
238,469
-0.02(-0.82%)
Sep 09, 2021
2.460
2.500
2.440
2.450
325,891
-0.03(-1.21%)
Sep 08, 2021
2.550
2.560
2.445
2.480
480,880
-0.08(-2.94%)
Sep 07, 2021
2.630
2.665
2.550
2.555
471,653
-0.07(-2.85%)
Sep 03, 2021
2.590
2.675
2.580
2.630
613,371
+0.00(+0.00%)
Sep 02, 2021
2.640
2.680
2.590
2.630
282,465
+0.02(+0.77%)
Sep 01, 2021
2.630
2.679
2.560
2.610
440,060
-0.04(-1.51%)
Aug 31, 2021
2.530
2.670
2.522
2.650
445,245
+0.12(+4.74%)
Aug 30, 2021
2.610
2.610
2.470
2.530
641,784
-0.05(-1.94%)
Aug 27, 2021
2.670
2.670
2.540
2.580
537,417
-0.05(-1.90%)
Aug 26, 2021
2.710
2.815
2.610
2.630
555,077
-0.13(-4.71%)
Aug 25, 2021
2.730
2.790
2.700
2.760
461,743
+0.06(+2.22%)
Aug 24, 2021
2.610
2.740
2.600
2.700
440,223
+0.11(+4.25%)
Aug 23, 2021
2.490
2.610
2.440
2.590
639,609
+0.13(+5.28%)
Aug 20, 2021
2.390
2.480
2.370
2.460
412,401
+0.05(+2.07%)
Aug 19, 2021
2.460
2.500
2.360
2.410
722,307
-0.05(-2.03%)
Aug 18, 2021
2.500
2.540
2.433
2.460
542,705
-0.03(-1.20%)
Aug 17, 2021
2.470
2.530
2.430
2.490
364,433
-0.02(-0.80%)
Aug 16, 2021
2.470
2.525
2.425
2.510
611,635
+0.01(+0.40%)
Aug 13, 2021
2.700
2.700
2.480
2.500
942,990
-0.17(-6.37%)
Aug 12, 2021
2.830
2.840
2.660
2.670
763,896
-0.13(-4.64%)
Aug 11, 2021
2.720
2.810
2.690
2.800
776,697
+0.08(+2.94%)
Aug 10, 2021
2.770
2.870
2.690
2.720
1,625,605
-0.23(-7.80%)
Aug 09, 2021
2.930
2.970
2.880
2.950
418,105
+0.00(+0.00%)
Aug 06, 2021
2.950
2.970
2.890
2.950
347,679
+0.04(+1.37%)
Aug 05, 2021
2.910
2.955
2.870
2.910
284,120
+0.01(+0.34%)
Aug 04, 2021
2.990
3.020
2.870
2.900
614,987
-0.10(-3.33%)
Aug 03, 2021
2.970
3.000
2.880
3.000
620,876
+0.02(+0.67%)
Aug 02, 2021
2.870
3.009
2.858
2.980
596,863
+0.14(+4.93%)
Jul 30, 2021
2.850
2.895
2.790
2.840
1,080,413
-0.04(-1.39%)
Jul 29, 2021
2.940
2.940
2.810
2.880
782,570
-0.01(-0.35%)
Jul 28, 2021
2.710
2.950
2.710
2.890
341,727
+0.16(+5.86%)
Jul 27, 2021
2.830
2.860
2.720
2.730
844,384
-0.09(-3.19%)
Jul 26, 2021
2.790
2.880
2.781
2.820
416,868
+0.01(+0.36%)
Jul 23, 2021
2.900
2.910
2.750
2.810
703,469
-0.09(-3.10%)
Jul 22, 2021
3.020
3.070
2.880
2.900
542,884
-0.14(-4.61%)
Jul 21, 2021
3.060
3.130
3.025
3.040
381,285
+0.02(+0.66%)
Jul 20, 2021
3.000
3.120
2.970
3.020
429,389
+0.05(+1.68%)
Jul 19, 2021
2.920
3.050
2.880
2.970
568,752
-0.01(-0.34%)
Jul 16, 2021
3.020
3.100
2.980
2.980
476,381
-0.03(-1.00%)
Jul 15, 2021
3.050
3.110
2.960
3.010
1,321,139
-0.04(-1.31%)
Jul 14, 2021
3.120
3.230
2.995
3.050
1,040,093
-0.06(-1.93%)
Jul 13, 2021
3.100
3.185
3.035
3.110
629,760
-0.01(-0.32%)
Jul 12, 2021
3.210
3.270
3.090
3.120
783,248
-0.07(-2.19%)
Jul 09, 2021
3.150
3.239
3.100
3.190
682,806
+0.07(+2.24%)
Jul 08, 2021
3.080
3.150
2.950
3.120
1,476,661
-0.08(-2.50%)
Jul 07, 2021
3.360
3.430
3.190
3.200
1,228,799
-0.15(-4.48%)
Jul 06, 2021
3.530
3.540
3.310
3.350
1,249,965
-0.14(-4.01%)
Jul 02, 2021
3.470
3.620
3.450
3.490
1,059,111
+0.01(+0.29%)
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.