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
Magnachip Semiconductor Corp
(NY:
MX
)
4.890
-0.100 (-2.00%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jul 31, 2019
11.79
12.00
10.65
11.05
1,037,925
+0.46(+4.34%)
Jul 30, 2019
10.70
10.78
10.41
10.59
287,285
-0.24(-2.22%)
Jul 29, 2019
10.52
11.11
10.52
10.83
547,016
+0.31(+2.95%)
Jul 26, 2019
10.63
10.69
10.42
10.52
556,100
+0.03(+0.29%)
Jul 25, 2019
10.90
10.90
10.39
10.49
159,581
-0.41(-3.76%)
Jul 24, 2019
10.25
10.95
10.24
10.90
341,579
+0.64(+6.24%)
Jul 23, 2019
10.28
10.39
10.05
10.26
174,441
-0.02(-0.19%)
Jul 22, 2019
10.28
10.50
10.19
10.28
225,622
+0.01(+0.10%)
Jul 19, 2019
10.24
10.42
10.24
10.27
152,500
+0.07(+0.69%)
Jul 18, 2019
10.00
10.32
10.00
10.20
180,197
+0.16(+1.59%)
Jul 17, 2019
10.10
10.13
9.990
10.04
152,302
+0.04(+0.40%)
Jul 16, 2019
9.950
10.07
9.825
10.00
651,949
-0.02(-0.20%)
Jul 15, 2019
10.21
10.25
9.955
10.02
195,098
-0.17(-1.67%)
Jul 12, 2019
10.16
10.30
10.14
10.19
118,600
+0.07(+0.69%)
Jul 11, 2019
10.01
10.41
9.910
10.12
268,921
+0.15(+1.50%)
Jul 10, 2019
9.910
10.03
9.790
9.970
242,340
+0.06(+0.61%)
Jul 09, 2019
9.990
10.02
9.815
9.910
196,637
-0.10(-1.00%)
Jul 08, 2019
10.09
10.21
9.740
10.01
177,962
-0.20(-1.96%)
Jul 05, 2019
10.20
10.30
9.880
10.21
180,200
-0.09(-0.87%)
Jul 03, 2019
10.78
10.78
9.420
10.30
336,900
-0.48(-4.45%)
Jul 02, 2019
10.57
10.81
10.38
10.78
195,929
+0.17(+1.60%)
Jul 01, 2019
10.48
10.67
10.35
10.61
235,082
+0.26(+2.51%)
Jun 28, 2019
10.37
10.72
10.30
10.35
297,600
+0.05(+0.49%)
Jun 27, 2019
10.36
10.40
10.14
10.30
310,111
+0.02(+0.19%)
Jun 26, 2019
10.67
10.74
10.09
10.28
445,111
-0.27(-2.56%)
Jun 25, 2019
10.78
10.79
10.48
10.55
213,818
-0.18(-1.68%)
Jun 24, 2019
11.00
11.00
10.68
10.73
202,763
-0.25(-2.28%)
Jun 21, 2019
10.72
11.00
10.61
10.98
511,200
+0.17(+1.57%)
Jun 20, 2019
10.84
10.89
10.58
10.81
438,177
+0.18(+1.69%)
Jun 19, 2019
10.38
10.87
10.33
10.63
457,675
+0.32(+3.10%)
Jun 18, 2019
10.25
10.48
10.07
10.31
546,873
+0.09(+0.88%)
Jun 17, 2019
10.19
10.31
10.05
10.22
339,219
+0.08(+0.79%)
Jun 14, 2019
10.10
10.22
9.950
10.14
287,300
-0.05(-0.49%)
Jun 13, 2019
9.900
10.27
9.886
10.19
635,187
+0.29(+2.93%)
Jun 12, 2019
10.44
10.70
9.580
9.900
1,586,405
+1.07(+12.12%)
Jun 11, 2019
8.890
8.940
8.790
8.830
127,165
+0.02(+0.23%)
Jun 10, 2019
8.790
8.930
8.730
8.810
185,052
+0.07(+0.80%)
Jun 07, 2019
8.810
8.855
8.710
8.740
135,200
+0.00(+0.00%)
Jun 06, 2019
8.830
9.020
8.570
8.740
90,381
-0.04(-0.46%)
Jun 05, 2019
9.210
9.210
8.570
8.780
146,963
-0.36(-3.94%)
Jun 04, 2019
8.370
9.160
8.355
9.140
246,290
+0.87(+10.52%)
Jun 03, 2019
8.120
8.350
8.060
8.270
203,407
+0.16(+1.97%)
May 31, 2019
8.100
8.260
7.970
8.110
130,300
-0.04(-0.49%)
May 30, 2019
8.160
8.320
8.140
8.150
107,319
+0.01(+0.12%)
May 29, 2019
7.990
8.200
7.990
8.140
89,185
+0.10(+1.24%)
May 28, 2019
7.930
8.240
7.930
8.040
115,516
+0.11(+1.39%)
May 24, 2019
7.950
8.150
7.880
7.930
186,000
-0.02(-0.25%)
May 23, 2019
8.250
8.300
7.800
7.950
340,565
-0.41(-4.90%)
May 22, 2019
8.550
8.560
8.310
8.360
62,831
-0.09(-1.07%)
May 21, 2019
8.310
8.610
8.310
8.450
130,717
+0.20(+2.42%)
May 20, 2019
8.940
8.940
8.160
8.250
398,072
-0.86(-9.44%)
May 17, 2019
9.350
9.460
9.110
9.110
203,100
-0.33(-3.50%)
May 16, 2019
9.430
9.610
9.350
9.440
204,502
-0.03(-0.32%)
May 15, 2019
9.450
9.670
9.370
9.470
104,602
-0.09(-0.94%)
May 14, 2019
9.590
9.700
9.510
9.560
205,728
+0.03(+0.31%)
May 13, 2019
9.760
9.780
9.490
9.530
304,789
-0.35(-3.54%)
May 10, 2019
9.750
10.00
9.750
9.880
361,800
+0.03(+0.30%)
May 09, 2019
9.890
9.960
9.770
9.850
186,052
-0.13(-1.30%)
May 08, 2019
9.840
10.04
9.660
9.980
204,997
+0.06(+0.60%)
May 07, 2019
9.840
9.990
9.790
9.920
178,000
-0.01(-0.10%)
May 06, 2019
9.730
10.02
9.630
9.930
198,438
-0.04(-0.40%)
May 03, 2019
10.05
10.11
9.850
9.970
698,600
-0.01(-0.10%)
May 02, 2019
9.950
10.01
9.850
9.980
389,920
+0.02(+0.20%)
May 01, 2019
9.500
10.43
9.500
9.960
1,468,132
+1.11(+12.54%)
Apr 30, 2019
9.130
9.270
8.400
8.850
501,530
-0.29(-3.17%)
Apr 29, 2019
9.280
9.340
9.100
9.140
157,606
-0.20(-2.14%)
Apr 26, 2019
9.070
9.370
9.040
9.340
286,400
+0.22(+2.41%)
Apr 25, 2019
9.550
9.630
8.910
9.120
436,487
-0.38(-4.00%)
Apr 24, 2019
9.940
10.00
9.430
9.500
686,068
-0.38(-3.85%)
Apr 23, 2019
9.270
10.45
9.270
9.880
1,462,996
+0.60(+6.47%)
Apr 22, 2019
8.840
9.500
8.660
9.280
917,843
+0.92(+11.00%)
Apr 18, 2019
8.180
8.490
8.160
8.360
240,900
+0.13(+1.58%)
Apr 17, 2019
8.300
8.340
8.180
8.230
156,015
+0.07(+0.86%)
Apr 16, 2019
8.200
8.310
8.050
8.160
152,444
+0.00(+0.00%)
Apr 15, 2019
8.210
8.210
8.060
8.160
62,520
-0.10(-1.21%)
Apr 12, 2019
8.530
8.595
8.210
8.260
130,200
-0.24(-2.82%)
Apr 11, 2019
8.440
8.510
8.390
8.500
180,869
+0.09(+1.07%)
Apr 10, 2019
8.170
8.440
8.170
8.410
194,211
+0.20(+2.44%)
Apr 09, 2019
8.440
8.480
8.130
8.210
316,906
-0.09(-1.08%)
Apr 08, 2019
8.140
8.480
8.140
8.300
386,406
+0.13(+1.59%)
Apr 05, 2019
7.970
8.290
7.800
8.170
753,600
+0.20(+2.51%)
Apr 04, 2019
7.910
8.040
7.910
7.970
222,023
+0.03(+0.38%)
Apr 03, 2019
7.820
8.090
7.820
7.940
1,230,909
+0.18(+2.32%)
Apr 02, 2019
7.680
7.800
7.610
7.760
290,924
+0.12(+1.57%)
Apr 01, 2019
7.530
7.690
7.410
7.640
363,690
+0.24(+3.24%)
Mar 29, 2019
7.450
7.550
7.400
7.400
338,500
-0.02(-0.27%)
Mar 28, 2019
7.450
7.550
7.400
7.420
103,184
-0.06(-0.80%)
Mar 27, 2019
7.570
7.590
7.400
7.480
178,266
-0.09(-1.19%)
Mar 26, 2019
7.660
7.680
7.500
7.570
118,863
-0.03(-0.39%)
Mar 25, 2019
7.800
7.910
7.525
7.600
206,958
-0.09(-1.17%)
Mar 22, 2019
8.210
8.270
7.660
7.690
246,900
-0.46(-5.64%)
Mar 21, 2019
7.740
8.230
7.740
8.150
372,710
+0.45(+5.84%)
Mar 20, 2019
7.650
7.770
7.610
7.700
117,211
+0.00(+0.00%)
Mar 19, 2019
7.620
7.820
7.530
7.700
165,611
+0.15(+1.99%)
Mar 18, 2019
7.550
7.620
7.510
7.550
271,794
-0.05(-0.66%)
Mar 15, 2019
7.600
7.720
7.510
7.600
295,100
+0.05(+0.66%)
Mar 14, 2019
7.510
7.580
7.440
7.550
170,403
+0.05(+0.67%)
Mar 13, 2019
7.540
7.680
7.500
7.500
118,836
+0.00(+0.00%)
Mar 12, 2019
7.520
7.530
7.270
7.500
62,183
-0.02(-0.27%)
Mar 11, 2019
7.570
7.680
7.490
7.520
74,262
+0.01(+0.13%)
Mar 08, 2019
7.410
7.640
7.400
7.510
169,800
-0.01(-0.13%)
Mar 07, 2019
7.620
7.650
7.355
7.520
213,696
-0.16(-2.08%)
Mar 06, 2019
7.890
7.930
7.454
7.680
184,534
-0.20(-2.54%)
Mar 05, 2019
7.920
7.920
7.770
7.880
90,697
-0.04(-0.51%)
Mar 04, 2019
7.910
8.000
7.790
7.920
143,682
+0.05(+0.64%)
Mar 01, 2019
7.850
7.930
7.800
7.870
209,300
+0.10(+1.29%)
Feb 28, 2019
7.730
7.820
7.680
7.770
212,479
-0.02(-0.26%)
Feb 27, 2019
7.660
7.950
7.630
7.790
259,653
+0.07(+0.91%)
Feb 26, 2019
7.750
7.840
7.665
7.720
115,631
-0.03(-0.39%)
Feb 25, 2019
7.820
7.880
7.680
7.750
322,489
+0.05(+0.65%)
Feb 22, 2019
7.860
8.000
7.650
7.700
297,300
+0.04(+0.52%)
Feb 21, 2019
8.320
8.430
7.605
7.660
552,247
-0.69(-8.26%)
Feb 20, 2019
8.790
8.900
8.335
8.350
555,928
-0.30(-3.47%)
Feb 19, 2019
7.200
8.690
7.150
8.650
1,732,609
+1.83(+26.83%)
Feb 15, 2019
6.550
7.190
6.400
6.820
1,074,400
-0.18(-2.57%)
Feb 14, 2019
7.040
7.180
6.940
7.000
431,799
-0.09(-1.27%)
Feb 13, 2019
7.150
7.190
7.040
7.090
131,777
-0.04(-0.56%)
Feb 12, 2019
6.860
7.305
6.830
7.130
182,526
+0.35(+5.16%)
Feb 11, 2019
6.880
6.890
6.660
6.780
123,986
-0.03(-0.44%)
Feb 08, 2019
6.830
6.940
6.710
6.810
125,600
-0.08(-1.16%)
Feb 07, 2019
7.100
7.196
6.850
6.890
225,515
-0.27(-3.77%)
Feb 06, 2019
6.520
7.250
6.510
7.160
499,484
+0.65(+9.98%)
Feb 05, 2019
6.560
6.710
6.470
6.510
160,784
-0.04(-0.61%)
Feb 04, 2019
6.530
6.590
6.450
6.550
239,697
-0.01(-0.15%)
Feb 01, 2019
6.020
6.570
6.010
6.560
1,456,100
+0.58(+9.70%)
Jan 31, 2019
5.830
6.010
5.821
5.980
608,375
+0.13(+2.22%)
Jan 30, 2019
6.200
6.240
5.750
5.850
203,329
-0.26(-4.26%)
Jan 29, 2019
6.200
6.220
6.060
6.110
90,896
-0.11(-1.77%)
Jan 28, 2019
6.400
6.410
6.220
6.220
86,684
-0.24(-3.72%)
Jan 25, 2019
6.300
6.590
6.300
6.460
109,700
+0.15(+2.38%)
Jan 24, 2019
6.140
6.400
6.128
6.310
156,121
+0.07(+1.12%)
Jan 23, 2019
6.260
6.350
6.220
6.240
282,623
+0.00(+0.00%)
Jan 22, 2019
6.330
6.382
6.210
6.240
147,052
-0.13(-2.04%)
Jan 18, 2019
6.570
6.600
6.330
6.370
134,700
-0.14(-2.15%)
Jan 17, 2019
6.580
6.630
6.470
6.510
100,502
-0.10(-1.51%)
Jan 16, 2019
6.500
6.700
6.500
6.610
115,785
+0.06(+0.92%)
Jan 15, 2019
6.400
6.610
6.390
6.550
96,357
+0.13(+2.02%)
Jan 14, 2019
6.490
6.560
6.380
6.420
119,446
-0.14(-2.13%)
Jan 11, 2019
6.620
6.620
6.500
6.560
127,000
-0.01(-0.15%)
Jan 10, 2019
6.890
6.890
6.540
6.570
139,471
-0.30(-4.37%)
Jan 09, 2019
6.540
6.940
6.490
6.870
282,348
+0.30(+4.57%)
Jan 08, 2019
6.650
6.650
6.500
6.570
152,621
-0.06(-0.90%)
Jan 07, 2019
6.500
6.670
6.490
6.630
123,487
+0.13(+2.00%)
Jan 04, 2019
6.490
6.560
6.410
6.500
114,100
+0.11(+1.72%)
Jan 03, 2019
6.580
6.580
6.260
6.390
170,371
-0.26(-3.91%)
Jan 02, 2019
6.100
6.670
6.050
6.650
182,883
+0.44(+7.09%)
Dec 31, 2018
6.440
6.460
6.180
6.210
268,300
-0.22(-3.42%)
Dec 28, 2018
6.550
6.710
6.420
6.430
168,000
-0.10(-1.53%)
Dec 27, 2018
6.180
6.590
6.180
6.530
207,914
+0.36(+5.83%)
Dec 26, 2018
6.060
6.300
5.937
6.170
289,152
+0.18(+3.01%)
Dec 24, 2018
6.070
6.190
5.980
5.990
76,700
-0.17(-2.76%)
Dec 21, 2018
6.380
6.470
6.080
6.160
291,300
-0.22(-3.45%)
Dec 20, 2018
6.640
6.750
6.310
6.380
178,982
-0.32(-4.78%)
Dec 19, 2018
6.970
7.080
6.700
6.700
262,756
-0.32(-4.56%)
Dec 18, 2018
6.890
7.110
6.890
7.020
382,482
+0.30(+4.46%)
Dec 17, 2018
6.760
6.800
6.600
6.720
245,805
-0.06(-0.88%)
Dec 14, 2018
6.930
7.030
6.730
6.780
201,300
-0.26(-3.69%)
Dec 13, 2018
6.720
7.110
6.660
7.040
1,018,317
+0.35(+5.23%)
Dec 12, 2018
6.770
6.910
6.650
6.690
144,228
+0.01(+0.15%)
Dec 11, 2018
6.450
6.795
6.440
6.680
422,134
+0.35(+5.53%)
Dec 10, 2018
6.390
6.430
6.200
6.330
138,264
-0.06(-0.94%)
Dec 07, 2018
6.580
6.580
6.380
6.390
83,900
-0.19(-2.89%)
Dec 06, 2018
6.690
6.690
6.150
6.580
231,605
-0.27(-3.94%)
Dec 04, 2018
7.000
7.010
6.810
6.850
163,800
-0.22(-3.11%)
Dec 03, 2018
6.980
7.190
6.770
7.070
362,423
+0.15(+2.17%)
Nov 30, 2018
6.880
6.970
6.800
6.920
68,300
+0.02(+0.29%)
Nov 29, 2018
6.880
6.920
6.800
6.900
68,300
-0.03(-0.43%)
Nov 28, 2018
6.860
6.990
6.720
6.930
197,353
+0.07(+1.02%)
Nov 27, 2018
6.850
6.890
6.730
6.860
86,871
-0.02(-0.29%)
Nov 26, 2018
6.990
7.094
6.830
6.880
127,928
-0.02(-0.29%)
Nov 23, 2018
6.940
6.940
6.880
6.900
51,000
-0.04(-0.58%)
Nov 21, 2018
6.940
6.940
6.940
0
-0.16(-2.25%)
Nov 20, 2018
6.990
7.130
6.760
7.100
670,881
-0.06(-0.84%)
Nov 19, 2018
7.590
7.590
7.150
7.160
139,635
-0.47(-6.16%)
Nov 16, 2018
7.560
7.730
7.520
7.630
82,900
-0.06(-0.78%)
Nov 15, 2018
7.240
7.720
7.210
7.690
900,685
+0.42(+5.78%)
Nov 14, 2018
7.640
7.670
7.210
7.270
463,588
-0.23(-3.07%)
Nov 13, 2018
7.470
7.600
7.310
7.500
216,951
-0.01(-0.13%)
Nov 12, 2018
7.990
7.990
7.480
7.510
280,974
-0.48(-6.01%)
Nov 09, 2018
8.170
8.180
7.940
7.990
290,300
-0.18(-2.20%)
Nov 08, 2018
8.140
8.290
8.100
8.170
119,141
-0.02(-0.24%)
Nov 07, 2018
8.260
8.270
8.040
8.190
239,737
-0.02(-0.24%)
Nov 06, 2018
8.180
8.270
8.100
8.210
109,984
-0.03(-0.36%)
Nov 05, 2018
8.250
8.320
8.130
8.240
187,903
-0.03(-0.36%)
Nov 02, 2018
8.370
8.370
8.180
8.270
200,800
-0.09(-1.08%)
Nov 01, 2018
8.030
8.760
7.820
8.360
401,219
+0.28(+3.47%)
Oct 31, 2018
8.220
8.740
8.045
8.080
401,925
-0.16(-1.94%)
Oct 30, 2018
8.080
8.315
7.924
8.240
198,532
+0.20(+2.49%)
Oct 29, 2018
8.300
8.300
7.940
8.040
126,439
-0.10(-1.23%)
Oct 26, 2018
8.500
8.500
8.130
8.140
175,200
-0.41(-4.80%)
Oct 25, 2018
8.550
8.690
8.450
8.550
128,404
+0.04(+0.47%)
Oct 24, 2018
9.020
9.100
8.380
8.510
322,918
-0.60(-6.59%)
Oct 23, 2018
8.660
9.220
8.630
9.110
173,104
+0.20(+2.24%)
Oct 22, 2018
9.000
9.110
8.870
8.910
84,127
-0.05(-0.56%)
Oct 19, 2018
9.430
9.490
8.940
8.960
135,700
-0.45(-4.78%)
Oct 18, 2018
9.350
9.470
9.150
9.410
319,698
-0.01(-0.11%)
Oct 17, 2018
9.100
9.580
9.100
9.420
163,173
+0.40(+4.43%)
Oct 16, 2018
8.820
9.080
8.665
9.020
232,568
+0.32(+3.68%)
Oct 15, 2018
8.720
8.815
8.610
8.700
241,554
-0.09(-1.02%)
Oct 12, 2018
9.960
10.23
8.750
8.790
309,200
-0.13(-1.46%)
Oct 11, 2018
9.150
9.160
8.900
8.920
325,994
-0.17(-1.87%)
Oct 10, 2018
9.180
9.350
9.068
9.090
290,665
-0.24(-2.57%)
Oct 09, 2018
9.570
9.620
9.300
9.330
387,578
-0.30(-3.12%)
Oct 08, 2018
9.620
9.690
9.460
9.630
151,640
-0.06(-0.62%)
Oct 05, 2018
9.860
9.905
9.560
9.690
209,500
-0.25(-2.52%)
Oct 04, 2018
10.10
10.14
9.934
9.940
138,585
-0.16(-1.58%)
Oct 03, 2018
9.980
10.20
9.980
10.10
159,902
+0.15(+1.51%)
Oct 02, 2018
9.840
10.03
9.800
9.950
83,614
+0.11(+1.12%)
Oct 01, 2018
9.960
10.00
9.760
9.840
128,979
-0.06(-0.61%)
Sep 28, 2018
9.750
9.950
9.750
9.900
56,000
+0.10(+1.02%)
Sep 27, 2018
9.650
9.850
9.625
9.800
94,709
+0.15(+1.55%)
Sep 26, 2018
9.650
9.750
9.650
9.650
57,947
-0.05(-0.52%)
Sep 25, 2018
9.950
10.00
9.550
9.700
131,053
-0.25(-2.51%)
Sep 24, 2018
9.850
10.03
9.700
9.950
88,353
+0.10(+1.02%)
Sep 21, 2018
9.800
10.00
9.750
9.850
188,600
+0.10(+1.03%)
Sep 20, 2018
9.850
9.850
9.650
9.750
134,376
-0.05(-0.51%)
Sep 19, 2018
9.900
9.950
9.750
9.800
191,327
-0.10(-1.01%)
Sep 18, 2018
10.10
10.15
9.900
9.900
77,514
-0.05(-0.50%)
Sep 17, 2018
10.05
10.25
9.850
9.950
248,601
-0.15(-1.49%)
Sep 14, 2018
9.950
10.15
9.795
10.10
149,200
+0.15(+1.51%)
Sep 13, 2018
9.950
10.10
9.900
9.950
212,005
+0.10(+1.02%)
Sep 12, 2018
10.10
10.20
9.800
9.850
531,229
-0.30(-2.96%)
Sep 11, 2018
10.55
10.55
10.15
10.15
236,526
-0.45(-4.25%)
Sep 10, 2018
10.75
10.75
10.45
10.60
102,533
-0.10(-0.93%)
Sep 07, 2018
10.80
10.88
10.60
10.70
138,600
-0.15(-1.38%)
Sep 06, 2018
11.00
11.15
10.85
10.85
145,787
-0.20(-1.81%)
Sep 05, 2018
10.95
11.20
10.85
11.05
140,683
+0.05(+0.45%)
Sep 04, 2018
10.90
11.10
10.75
11.00
98,524
+0.00(+0.00%)
Aug 31, 2018
11.00
11.00
11.00
0
-0.05(-0.45%)
Aug 30, 2018
11.25
11.25
10.85
11.05
123,474
-0.15(-1.34%)
Aug 29, 2018
11.45
11.45
10.65
11.20
249,846
-0.25(-2.18%)
Aug 28, 2018
11.35
11.45
11.35
11.45
125,954
+0.10(+0.88%)
Aug 27, 2018
11.15
11.50
11.13
11.35
102,114
+0.25(+2.25%)
Aug 24, 2018
11.30
11.40
11.05
11.10
96,700
-0.20(-1.77%)
Aug 23, 2018
11.35
11.40
11.15
11.30
103,098
+0.00(+0.00%)
Aug 22, 2018
11.30
11.35
11.15
11.30
121,908
+0.05(+0.44%)
Aug 21, 2018
11.15
11.35
11.05
11.25
172,836
+0.10(+0.90%)
Aug 20, 2018
11.25
11.25
11.00
11.15
88,282
-0.15(-1.33%)
Aug 17, 2018
11.40
11.40
11.17
11.30
94,800
-0.10(-0.88%)
Aug 16, 2018
11.30
11.45
11.20
11.40
141,536
+0.10(+0.88%)
Aug 15, 2018
11.45
11.50
11.00
11.30
166,015
-0.15(-1.31%)
Aug 14, 2018
11.65
11.80
11.35
11.45
148,345
-0.20(-1.72%)
Aug 13, 2018
11.90
12.00
11.65
11.65
120,616
-0.35(-2.92%)
Aug 10, 2018
12.25
12.35
11.90
12.00
314,500
-0.35(-2.83%)
Aug 09, 2018
12.15
12.55
12.15
12.35
372,233
+0.25(+2.07%)
Aug 08, 2018
12.10
12.20
11.97
12.10
283,804
-0.05(-0.41%)
Aug 07, 2018
12.30
12.45
12.05
12.15
246,415
-0.15(-1.22%)
Aug 06, 2018
12.05
12.53
11.95
12.30
609,685
+0.10(+0.82%)
Aug 03, 2018
11.95
12.25
11.88
12.20
361,100
+0.20(+1.67%)
Aug 02, 2018
12.00
12.30
11.85
12.00
570,424
+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.