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
One Stop Systems Inc
(NQ:
OSS
)
2.170
+0.050 (+2.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2021
5.570
5.800
5.570
5.790
61,797
+0.23(+4.14%)
Jun 29, 2021
5.970
6.060
5.510
5.560
164,368
-0.50(-8.25%)
Jun 28, 2021
6.160
6.160
5.950
6.060
89,909
-0.10(-1.62%)
Jun 25, 2021
6.150
6.160
5.990
6.160
74,101
+0.06(+0.98%)
Jun 24, 2021
6.100
6.200
5.920
6.100
66,842
+0.04(+0.66%)
Jun 23, 2021
5.990
6.060
5.850
6.060
137,845
+0.36(+6.32%)
Jun 22, 2021
5.650
5.740
5.610
5.700
75,434
+0.09(+1.60%)
Jun 21, 2021
5.630
5.800
5.610
5.610
60,194
+0.03(+0.54%)
Jun 18, 2021
5.700
5.825
5.550
5.580
111,572
-0.20(-3.46%)
Jun 17, 2021
5.990
6.091
5.760
5.780
107,334
-0.25(-4.15%)
Jun 16, 2021
6.170
6.200
5.950
6.030
72,289
-0.16(-2.58%)
Jun 15, 2021
6.400
6.460
5.920
6.190
199,418
-0.20(-3.13%)
Jun 14, 2021
6.010
6.490
5.990
6.390
213,468
+0.42(+7.04%)
Jun 11, 2021
5.890
5.991
5.860
5.970
57,126
+0.11(+1.88%)
Jun 10, 2021
6.080
6.130
5.820
5.860
83,529
-0.18(-2.98%)
Jun 09, 2021
6.060
6.122
5.910
6.040
97,517
+0.00(+0.00%)
Jun 08, 2021
6.090
6.300
5.975
6.040
106,642
+0.08(+1.34%)
Jun 07, 2021
5.620
6.040
5.614
5.960
92,420
+0.31(+5.49%)
Jun 04, 2021
5.730
5.800
5.590
5.650
75,029
-0.06(-1.05%)
Jun 03, 2021
5.440
5.850
5.420
5.710
71,117
+0.13(+2.33%)
Jun 02, 2021
5.710
5.750
5.413
5.580
128,816
-0.14(-2.45%)
Jun 01, 2021
5.880
5.880
5.550
5.720
130,043
-0.08(-1.38%)
May 28, 2021
5.940
5.960
5.720
5.800
58,470
+0.00(+0.00%)
May 27, 2021
5.840
5.960
5.770
5.800
77,452
+0.08(+1.40%)
May 26, 2021
5.910
5.980
5.720
5.720
101,886
-0.02(-0.35%)
May 25, 2021
5.980
6.090
5.640
5.740
118,703
-0.26(-4.33%)
May 24, 2021
5.880
6.100
5.760
6.000
126,900
+0.15(+2.56%)
May 21, 2021
6.200
6.240
5.810
5.850
184,919
-0.22(-3.62%)
May 20, 2021
5.840
6.070
5.730
6.070
113,041
+0.30(+5.20%)
May 19, 2021
5.360
5.840
5.220
5.770
120,085
-0.06(-1.03%)
May 18, 2021
5.840
6.160
5.720
5.830
188,757
+0.12(+2.10%)
May 17, 2021
5.430
5.760
5.220
5.710
207,725
+0.28(+5.16%)
May 14, 2021
4.850
5.690
4.800
5.430
670,836
+1.03(+23.41%)
May 13, 2021
4.430
4.690
4.320
4.400
137,120
+0.03(+0.69%)
May 12, 2021
4.620
4.726
4.270
4.370
189,692
-0.28(-6.02%)
May 11, 2021
4.470
4.750
4.400
4.650
168,754
-0.22(-4.52%)
May 10, 2021
5.270
5.270
4.800
4.870
98,618
-0.37(-7.06%)
May 07, 2021
4.990
5.320
4.830
5.240
109,077
+0.30(+6.07%)
May 06, 2021
5.260
5.260
4.835
4.940
106,985
-0.30(-5.73%)
May 05, 2021
5.380
5.390
5.210
5.240
76,468
-0.13(-2.42%)
May 04, 2021
5.410
5.510
5.220
5.370
90,407
-0.16(-2.89%)
May 03, 2021
5.500
5.550
5.320
5.530
96,048
+0.21(+3.95%)
Apr 30, 2021
5.180
5.370
5.160
5.320
66,400
-0.03(-0.56%)
Apr 29, 2021
5.600
5.600
5.340
5.350
121,257
-0.18(-3.25%)
Apr 28, 2021
5.650
5.670
5.370
5.530
130,346
-0.18(-3.15%)
Apr 27, 2021
5.520
5.720
5.500
5.710
145,310
+0.31(+5.74%)
Apr 26, 2021
5.280
5.450
5.240
5.400
125,501
+0.10(+1.89%)
Apr 23, 2021
5.240
5.523
5.240
5.300
137,500
+0.10(+1.92%)
Apr 22, 2021
5.000
5.410
4.890
5.200
229,884
+0.14(+2.77%)
Apr 21, 2021
4.600
5.240
4.600
5.060
185,377
+0.42(+9.05%)
Apr 20, 2021
4.760
4.860
4.550
4.640
143,602
-0.15(-3.13%)
Apr 19, 2021
4.540
5.050
4.410
4.790
275,211
+0.12(+2.57%)
Apr 16, 2021
4.700
4.800
4.500
4.670
329,400
-0.25(-5.08%)
Apr 15, 2021
5.760
5.850
4.910
4.920
396,212
-0.78(-13.68%)
Apr 14, 2021
5.850
5.990
5.620
5.700
114,737
-0.06(-1.04%)
Apr 13, 2021
5.820
5.920
5.600
5.760
198,587
-0.28(-4.64%)
Apr 12, 2021
6.150
6.160
5.850
6.040
142,714
-0.22(-3.51%)
Apr 09, 2021
6.400
6.400
6.150
6.260
91,800
-0.17(-2.64%)
Apr 08, 2021
6.280
6.430
5.920
6.430
125,214
+0.24(+3.88%)
Apr 07, 2021
6.460
6.600
6.160
6.190
66,371
-0.28(-4.33%)
Apr 06, 2021
6.460
6.630
6.290
6.470
120,559
-0.05(-0.77%)
Apr 05, 2021
6.750
6.840
6.370
6.520
187,448
-0.23(-3.41%)
Apr 01, 2021
6.620
6.940
6.438
6.750
268,500
+0.41(+6.47%)
Mar 31, 2021
5.940
6.370
5.850
6.340
465,338
+0.65(+11.42%)
Mar 30, 2021
5.670
5.890
5.470
5.690
316,203
-0.12(-2.07%)
Mar 29, 2021
6.280
6.380
5.740
5.810
355,687
-0.61(-9.50%)
Mar 26, 2021
6.690
6.690
6.230
6.420
300,500
-0.09(-1.38%)
Mar 25, 2021
6.000
6.770
6.000
6.510
375,654
-0.02(-0.31%)
Mar 24, 2021
7.210
7.310
6.510
6.530
334,467
-0.54(-7.64%)
Mar 23, 2021
7.650
7.650
6.950
7.070
231,876
-0.59(-7.70%)
Mar 22, 2021
7.860
7.920
7.540
7.660
148,980
-0.03(-0.39%)
Mar 19, 2021
7.460
7.860
7.280
7.690
299,200
+0.26(+3.50%)
Mar 18, 2021
7.940
8.180
7.310
7.430
392,797
-0.51(-6.42%)
Mar 17, 2021
7.680
8.100
7.300
7.940
354,240
-0.04(-0.50%)
Mar 16, 2021
8.170
8.320
7.720
7.980
277,094
-0.42(-5.00%)
Mar 15, 2021
8.880
8.980
8.220
8.400
357,096
-0.56(-6.25%)
Mar 12, 2021
8.950
8.960
8.510
8.960
362,000
-0.13(-1.43%)
Mar 11, 2021
8.220
9.150
8.100
9.090
628,331
+0.95(+11.67%)
Mar 10, 2021
7.910
8.250
7.610
8.140
673,384
+0.31(+3.96%)
Mar 09, 2021
7.510
8.020
7.510
7.830
480,368
+0.55(+7.55%)
Mar 08, 2021
7.600
8.060
7.250
7.280
673,303
-0.28(-3.70%)
Mar 05, 2021
7.680
7.960
6.900
7.560
850,100
-0.12(-1.56%)
Mar 04, 2021
7.820
8.170
6.880
7.680
1,249,696
-0.30(-3.76%)
Mar 03, 2021
8.100
8.700
7.770
7.980
1,099,676
+0.07(+0.88%)
Mar 02, 2021
7.590
8.800
7.510
7.910
1,747,888
-0.96(-10.82%)
Mar 01, 2021
6.550
9.500
6.550
8.870
2,228,375
+2.42(+37.52%)
Feb 26, 2021
7.020
7.107
6.150
6.450
606,600
-0.36(-5.29%)
Feb 25, 2021
7.160
7.790
6.410
6.810
777,801
-0.59(-7.97%)
Feb 24, 2021
7.200
7.890
7.120
7.400
577,702
+0.37(+5.26%)
Feb 23, 2021
7.100
7.620
6.450
7.030
1,085,142
-1.25(-15.10%)
Feb 22, 2021
8.660
9.160
8.100
8.280
1,451,472
+0.00(+0.00%)
Feb 19, 2021
7.570
9.270
7.480
8.280
1,230,100
+0.99(+13.58%)
Feb 18, 2021
7.300
7.750
7.160
7.290
770,688
+0.15(+2.10%)
Feb 17, 2021
7.800
8.270
7.050
7.140
1,007,409
-0.10(-1.38%)
Feb 16, 2021
6.650
7.880
6.510
7.240
1,538,432
+1.13(+18.49%)
Feb 12, 2021
6.100
6.400
6.017
6.110
273,700
-0.06(-0.97%)
Feb 11, 2021
6.510
6.520
5.820
6.170
374,444
-0.04(-0.64%)
Feb 10, 2021
6.660
6.680
6.020
6.210
509,116
+0.08(+1.31%)
Feb 09, 2021
6.120
6.600
6.000
6.130
625,885
+0.07(+1.16%)
Feb 08, 2021
5.900
6.410
5.700
6.060
1,428,403
+0.73(+13.70%)
Feb 05, 2021
5.270
5.400
5.020
5.330
586,900
+0.41(+8.33%)
Feb 04, 2021
5.250
5.300
4.890
4.920
446,853
-0.02(-0.40%)
Feb 03, 2021
4.940
5.060
4.550
4.940
907,235
-0.16(-3.14%)
Feb 02, 2021
4.620
5.840
4.270
5.100
5,751,617
+1.21(+31.11%)
Feb 01, 2021
3.800
3.970
3.750
3.890
99,307
+0.14(+3.73%)
Jan 29, 2021
3.800
4.000
3.720
3.750
175,500
-0.13(-3.35%)
Jan 28, 2021
3.750
3.910
3.610
3.880
170,508
+0.13(+3.47%)
Jan 27, 2021
3.900
4.030
3.700
3.750
388,709
-0.18(-4.58%)
Jan 26, 2021
3.910
4.290
3.870
3.930
497,722
+0.06(+1.55%)
Jan 25, 2021
4.000
4.000
3.710
3.870
209,036
-0.13(-3.25%)
Jan 22, 2021
4.070
4.070
3.870
4.000
147,100
-0.05(-1.23%)
Jan 21, 2021
4.290
4.290
3.830
4.050
369,562
-0.20(-4.71%)
Jan 20, 2021
4.480
4.510
4.230
4.250
171,982
-0.11(-2.52%)
Jan 19, 2021
4.800
4.800
4.310
4.360
439,840
-0.39(-8.21%)
Jan 15, 2021
4.980
4.980
4.680
4.750
172,500
-0.20(-4.04%)
Jan 14, 2021
4.570
4.950
4.500
4.950
270,221
+0.41(+9.03%)
Jan 13, 2021
4.650
4.700
4.390
4.540
208,043
-0.04(-0.87%)
Jan 12, 2021
4.190
4.600
4.190
4.580
243,700
+0.41(+9.83%)
Jan 11, 2021
4.000
4.360
3.920
4.170
205,509
+0.12(+2.96%)
Jan 08, 2021
4.140
4.145
3.885
4.050
187,800
-0.07(-1.70%)
Jan 07, 2021
4.150
4.150
3.920
4.120
249,748
+0.15(+3.78%)
Jan 06, 2021
4.010
4.100
3.840
3.970
267,332
-0.03(-0.75%)
Jan 05, 2021
3.860
4.120
3.830
4.000
226,917
+0.19(+4.99%)
Jan 04, 2021
4.100
4.200
3.770
3.810
198,281
-0.19(-4.75%)
Dec 31, 2020
4.000
4.000
4.000
309,265
+0.00(+0.00%)
Dec 30, 2020
3.590
4.060
3.580
4.000
309,265
+0.39(+10.80%)
Dec 29, 2020
4.270
4.290
3.520
3.610
520,311
-0.46(-11.30%)
Dec 28, 2020
3.950
5.330
3.910
4.070
2,011,155
+0.38(+10.30%)
Dec 24, 2020
3.290
3.900
3.250
3.690
605,700
+0.52(+16.40%)
Dec 23, 2020
3.050
3.280
3.040
3.170
206,254
+0.18(+6.02%)
Dec 22, 2020
3.040
3.100
2.980
2.990
74,650
+0.01(+0.34%)
Dec 21, 2020
2.870
3.040
2.870
2.980
81,119
+0.02(+0.68%)
Dec 18, 2020
3.070
3.110
2.950
2.960
163,400
-0.13(-4.21%)
Dec 17, 2020
3.050
3.200
3.020
3.090
203,227
+0.12(+4.04%)
Dec 16, 2020
2.950
3.030
2.920
2.970
80,147
+0.02(+0.68%)
Dec 15, 2020
2.880
3.050
2.880
2.950
148,359
+0.15(+5.36%)
Dec 14, 2020
2.930
3.070
2.790
2.800
294,210
+0.02(+0.72%)
Dec 11, 2020
2.720
3.011
2.680
2.780
307,000
+0.05(+1.83%)
Dec 10, 2020
2.690
2.780
2.650
2.730
92,268
+0.02(+0.74%)
Dec 09, 2020
2.670
2.820
2.660
2.710
171,255
+0.03(+1.12%)
Dec 08, 2020
2.700
2.734
2.650
2.680
103,244
-0.06(-2.19%)
Dec 07, 2020
2.720
2.770
2.720
2.740
88,260
+0.01(+0.37%)
Dec 04, 2020
2.730
2.780
2.720
2.730
115,200
+0.00(+0.00%)
Dec 03, 2020
2.750
2.800
2.690
2.730
49,595
-0.03(-1.09%)
Dec 02, 2020
2.810
2.870
2.650
2.760
131,032
-0.13(-4.50%)
Dec 01, 2020
2.780
2.900
2.680
2.890
195,054
+0.19(+7.04%)
Nov 30, 2020
2.740
2.750
2.650
2.700
96,218
+0.00(+0.00%)
Nov 27, 2020
2.600
2.730
2.530
2.700
150,300
+0.13(+5.06%)
Nov 25, 2020
2.480
2.668
2.420
2.570
108,700
+0.03(+1.18%)
Nov 24, 2020
2.380
2.560
2.360
2.540
135,958
+0.16(+6.72%)
Nov 23, 2020
2.350
2.430
2.310
2.380
156,049
+0.04(+1.71%)
Nov 20, 2020
2.320
2.360
2.290
2.340
49,500
+0.03(+1.30%)
Nov 19, 2020
2.260
2.360
2.211
2.310
71,031
+0.05(+2.21%)
Nov 18, 2020
2.290
2.290
2.200
2.260
92,764
-0.01(-0.44%)
Nov 17, 2020
2.300
2.310
2.250
2.270
54,290
-0.04(-1.73%)
Nov 16, 2020
2.350
2.400
2.300
2.310
126,486
-0.04(-1.70%)
Nov 13, 2020
2.280
2.480
2.250
2.350
222,700
-0.24(-9.27%)
Nov 12, 2020
2.320
2.880
2.300
2.590
1,035,772
+0.24(+10.21%)
Nov 11, 2020
2.360
2.420
2.300
2.350
65,972
-0.05(-2.08%)
Nov 10, 2020
2.345
2.440
2.345
2.400
44,149
+0.01(+0.42%)
Nov 09, 2020
2.380
2.440
2.350
2.390
144,411
+0.02(+0.84%)
Nov 06, 2020
2.320
2.370
2.300
2.370
38,400
+0.04(+1.94%)
Nov 05, 2020
2.350
2.400
2.300
2.325
88,940
-0.02(-1.06%)
Nov 04, 2020
2.320
2.350
2.300
2.350
31,953
+0.07(+3.07%)
Nov 03, 2020
2.220
2.340
2.219
2.280
67,126
+0.06(+2.70%)
Nov 02, 2020
2.220
2.270
2.200
2.220
40,569
-0.02(-0.89%)
Oct 30, 2020
2.210
2.283
2.160
2.240
81,000
-0.01(-0.44%)
Oct 29, 2020
2.200
2.280
2.200
2.250
78,550
+0.08(+3.69%)
Oct 28, 2020
2.210
2.220
2.110
2.170
46,653
-0.05(-2.25%)
Oct 27, 2020
2.300
2.330
2.210
2.220
130,035
-0.08(-3.48%)
Oct 26, 2020
2.340
2.380
2.250
2.300
102,248
-0.07(-2.95%)
Oct 23, 2020
2.350
2.430
2.340
2.370
63,800
+0.04(+1.72%)
Oct 22, 2020
2.330
2.380
2.260
2.330
55,361
-0.04(-1.69%)
Oct 21, 2020
2.320
2.390
2.320
2.370
28,785
+0.07(+3.04%)
Oct 20, 2020
2.400
2.440
2.300
2.300
58,924
-0.10(-4.17%)
Oct 19, 2020
2.400
2.485
2.390
2.400
54,396
-0.03(-1.23%)
Oct 16, 2020
2.310
2.430
2.310
2.430
99,400
+0.11(+4.74%)
Oct 15, 2020
2.280
2.330
2.270
2.320
80,386
+0.04(+1.75%)
Oct 14, 2020
2.330
2.350
2.275
2.280
123,567
-0.04(-1.72%)
Oct 13, 2020
2.320
2.350
2.300
2.320
94,509
+0.02(+0.87%)
Oct 12, 2020
2.320
2.340
2.300
2.300
70,297
-0.02(-0.86%)
Oct 09, 2020
2.270
2.350
2.230
2.320
92,600
+0.05(+2.20%)
Oct 08, 2020
2.220
2.280
2.200
2.270
53,086
+0.09(+4.13%)
Oct 07, 2020
2.210
2.260
2.180
2.180
52,278
-0.02(-0.91%)
Oct 06, 2020
2.180
2.300
2.180
2.200
163,941
+0.02(+0.92%)
Oct 05, 2020
2.150
2.200
2.130
2.180
83,745
+0.05(+2.35%)
Oct 02, 2020
2.140
2.200
2.091
2.130
97,000
-0.01(-0.47%)
Oct 01, 2020
2.080
2.150
2.080
2.140
77,015
+0.04(+1.90%)
Sep 30, 2020
2.110
2.180
2.080
2.100
99,153
-0.03(-1.41%)
Sep 29, 2020
2.210
2.230
2.080
2.130
120,162
-0.08(-3.62%)
Sep 28, 2020
2.180
2.250
2.110
2.210
139,682
+0.07(+3.27%)
Sep 25, 2020
2.080
2.231
2.080
2.140
63,100
+0.04(+1.90%)
Sep 24, 2020
2.150
2.150
2.040
2.100
139,307
-0.08(-3.67%)
Sep 23, 2020
2.220
2.280
2.170
2.180
104,640
-0.03(-1.36%)
Sep 22, 2020
2.260
2.290
2.190
2.210
54,835
-0.04(-1.78%)
Sep 21, 2020
2.300
2.300
2.160
2.250
119,960
-0.03(-1.32%)
Sep 18, 2020
2.390
2.434
2.270
2.280
156,400
-0.07(-2.98%)
Sep 17, 2020
2.380
2.380
2.290
2.350
89,564
+0.04(+1.73%)
Sep 16, 2020
2.260
2.380
2.260
2.310
110,277
+0.05(+2.21%)
Sep 15, 2020
2.340
2.350
2.260
2.260
154,424
-0.04(-1.74%)
Sep 14, 2020
2.290
2.350
2.150
2.300
224,413
+0.01(+0.44%)
Sep 11, 2020
2.310
2.370
2.220
2.290
164,900
-0.03(-1.29%)
Sep 10, 2020
2.470
2.480
2.300
2.320
223,454
-0.13(-5.31%)
Sep 09, 2020
2.450
2.500
2.400
2.450
181,810
-0.01(-0.41%)
Sep 08, 2020
2.400
2.499
2.400
2.460
164,128
+0.02(+0.82%)
Sep 04, 2020
2.350
2.550
2.290
2.440
282,300
+0.05(+2.09%)
Sep 03, 2020
2.650
2.660
2.250
2.390
482,166
-0.29(-10.82%)
Sep 02, 2020
2.720
2.760
2.650
2.680
205,015
-0.05(-1.83%)
Sep 01, 2020
2.570
2.760
2.570
2.730
342,050
+0.19(+7.48%)
Aug 31, 2020
2.600
2.630
2.500
2.540
169,183
-0.06(-2.31%)
Aug 28, 2020
2.550
2.630
2.500
2.600
139,400
+0.08(+3.17%)
Aug 27, 2020
2.600
2.600
2.450
2.520
210,385
-0.04(-1.56%)
Aug 26, 2020
2.750
2.790
2.550
2.560
440,484
-0.24(-8.57%)
Aug 25, 2020
2.470
2.810
2.400
2.800
1,342,126
+0.46(+19.66%)
Aug 24, 2020
2.550
2.560
2.340
2.340
452,691
-0.14(-5.65%)
Aug 21, 2020
2.400
2.530
2.400
2.480
242,800
+0.04(+1.64%)
Aug 20, 2020
2.380
2.600
2.350
2.440
623,259
+0.10(+4.27%)
Aug 19, 2020
2.330
2.380
2.280
2.340
184,679
+0.06(+2.63%)
Aug 18, 2020
2.330
2.330
2.270
2.280
182,718
-0.01(-0.44%)
Aug 17, 2020
2.290
2.350
2.250
2.290
208,895
-0.05(-2.14%)
Aug 14, 2020
2.280
2.370
2.250
2.340
145,900
+0.03(+1.30%)
Aug 13, 2020
2.290
2.390
2.250
2.310
134,740
+0.01(+0.43%)
Aug 12, 2020
2.240
2.440
2.240
2.300
171,301
+0.08(+3.60%)
Aug 11, 2020
2.470
2.470
2.210
2.220
437,237
-0.28(-11.20%)
Aug 10, 2020
2.500
2.560
2.400
2.500
267,413
-0.19(-7.06%)
Aug 07, 2020
2.300
2.850
2.210
2.690
1,049,900
-0.08(-2.89%)
Aug 06, 2020
2.860
2.920
2.700
2.770
448,758
-0.13(-4.48%)
Aug 05, 2020
3.100
3.100
2.760
2.900
960,564
-0.06(-2.03%)
Aug 04, 2020
2.440
3.140
2.350
2.960
3,666,849
+0.48(+19.35%)
Aug 03, 2020
2.140
2.537
2.140
2.480
535,727
+0.32(+14.81%)
Jul 31, 2020
2.240
2.250
2.130
2.160
80,800
-0.09(-4.00%)
Jul 30, 2020
2.110
2.260
2.090
2.250
111,823
+0.12(+5.63%)
Jul 29, 2020
2.130
2.150
2.100
2.130
56,667
+0.01(+0.47%)
Jul 28, 2020
2.170
2.170
2.100
2.120
75,680
-0.05(-2.30%)
Jul 27, 2020
2.230
2.280
2.150
2.170
101,800
-0.03(-1.36%)
Jul 24, 2020
2.200
2.240
2.100
2.200
166,000
-0.02(-0.90%)
Jul 23, 2020
2.250
2.340
2.200
2.220
103,080
-0.03(-1.33%)
Jul 22, 2020
2.350
2.380
2.240
2.250
155,259
-0.13(-5.46%)
Jul 21, 2020
2.320
2.400
2.300
2.380
215,791
-0.03(-1.24%)
Jul 20, 2020
2.490
2.550
2.360
2.410
289,098
-0.16(-6.23%)
Jul 17, 2020
2.440
2.750
2.350
2.570
844,400
+0.14(+5.76%)
Jul 16, 2020
2.430
2.500
2.370
2.430
355,871
+0.06(+2.53%)
Jul 15, 2020
2.410
2.410
2.300
2.370
324,686
+0.09(+3.95%)
Jul 14, 2020
2.300
2.400
2.110
2.280
592,671
-0.10(-4.20%)
Jul 13, 2020
2.510
2.940
2.040
2.380
5,125,383
+0.43(+22.05%)
Jul 10, 2020
1.850
2.000
1.850
1.950
93,500
+0.02(+1.23%)
Jul 09, 2020
2.010
2.020
1.808
1.926
153,689
-0.07(-3.68%)
Jul 08, 2020
2.010
2.020
1.950
2.000
100,613
+0.00(+0.00%)
Jul 07, 2020
2.010
2.060
1.970
2.000
141,444
-0.09(-4.31%)
Jul 06, 2020
2.030
2.100
1.980
2.090
194,539
+0.09(+4.50%)
Jul 02, 2020
2.020
2.060
2.000
2.000
61,300
+0.00(+0.00%)
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.