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
Puxin Ltd ADR
(NY:
NEW
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 3, 2022
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
5.950
6.190
5.800
6.090
137,596
+0.14(+2.35%)
Jul 30, 2019
5.850
6.000
5.840
5.950
120,607
+0.21(+3.66%)
Jul 29, 2019
5.850
5.950
5.730
5.740
139,157
-0.11(-1.88%)
Jul 26, 2019
5.900
6.050
5.750
5.850
109,200
+0.03(+0.52%)
Jul 25, 2019
5.880
5.980
5.800
5.820
201,803
+0.01(+0.17%)
Jul 24, 2019
5.860
5.950
5.700
5.810
111,861
-0.03(-0.51%)
Jul 23, 2019
5.850
5.945
5.770
5.840
94,082
+0.13(+2.28%)
Jul 22, 2019
5.630
5.870
5.630
5.710
152,457
+0.11(+1.96%)
Jul 19, 2019
5.680
5.680
5.590
5.600
50,100
-0.02(-0.36%)
Jul 18, 2019
5.550
5.680
5.460
5.620
56,359
+0.04(+0.72%)
Jul 17, 2019
5.700
5.820
5.580
5.580
38,555
-0.04(-0.71%)
Jul 16, 2019
5.550
5.780
5.550
5.620
90,012
+0.06(+1.08%)
Jul 15, 2019
5.780
5.870
5.560
5.560
134,062
-0.17(-2.97%)
Jul 12, 2019
5.790
5.845
5.590
5.730
96,400
+0.00(+0.00%)
Jul 11, 2019
5.360
5.750
5.300
5.730
189,604
+0.39(+7.30%)
Jul 10, 2019
5.750
5.860
5.310
5.340
260,308
-0.37(-6.48%)
Jul 09, 2019
5.940
6.130
5.700
5.710
303,728
-0.22(-3.71%)
Jul 08, 2019
6.660
6.703
5.910
5.930
436,571
-0.84(-12.41%)
Jul 05, 2019
6.500
6.770
6.480
6.770
297,800
+0.35(+5.45%)
Jul 03, 2019
6.540
6.630
6.370
6.420
273,100
+0.00(+0.00%)
Jul 02, 2019
6.310
6.580
6.310
6.420
353,419
+0.01(+0.16%)
Jul 01, 2019
6.400
6.600
6.280
6.410
253,195
+0.13(+2.07%)
Jun 28, 2019
6.340
6.400
6.130
6.280
204,900
+0.04(+0.64%)
Jun 27, 2019
6.180
6.500
6.110
6.240
235,736
+0.01(+0.16%)
Jun 26, 2019
6.100
6.330
6.100
6.230
204,554
+0.22(+3.66%)
Jun 25, 2019
6.040
6.290
6.010
6.010
200,914
-0.01(-0.17%)
Jun 24, 2019
6.190
6.330
6.020
6.020
321,004
-0.16(-2.59%)
Jun 21, 2019
6.340
6.470
6.180
6.180
401,900
-0.06(-0.96%)
Jun 20, 2019
6.230
6.360
6.140
6.240
245,075
+0.11(+1.79%)
Jun 19, 2019
6.220
6.300
6.060
6.130
331,336
-0.11(-1.76%)
Jun 18, 2019
6.550
6.620
6.190
6.240
393,294
-0.29(-4.44%)
Jun 17, 2019
6.680
6.770
6.430
6.530
396,295
-0.18(-2.68%)
Jun 14, 2019
6.930
7.110
6.530
6.710
556,000
-0.29(-4.14%)
Jun 13, 2019
6.840
7.060
6.630
7.000
439,971
+0.17(+2.49%)
Jun 12, 2019
6.770
6.858
6.520
6.830
339,149
+0.08(+1.19%)
Jun 11, 2019
6.490
6.850
6.460
6.750
360,799
+0.35(+5.47%)
Jun 10, 2019
5.970
6.500
5.940
6.400
424,691
+0.57(+9.78%)
Jun 07, 2019
5.850
5.970
5.810
5.830
168,100
+0.02(+0.34%)
Jun 06, 2019
6.090
6.140
5.810
5.810
196,488
-0.10(-1.69%)
Jun 05, 2019
6.030
6.171
5.680
5.910
233,753
-0.09(-1.50%)
Jun 04, 2019
6.040
6.214
6.000
6.000
256,183
-0.01(-0.17%)
Jun 03, 2019
6.170
6.330
6.000
6.010
184,511
-0.08(-1.31%)
May 31, 2019
6.190
6.410
5.920
6.090
348,600
-0.10(-1.62%)
May 30, 2019
6.420
6.771
6.170
6.190
250,980
-0.27(-4.18%)
May 29, 2019
6.210
6.580
6.210
6.460
244,163
+0.19(+3.03%)
May 28, 2019
6.240
6.629
6.140
6.270
213,537
+0.06(+0.97%)
May 24, 2019
6.000
6.270
5.920
6.210
361,300
+0.26(+4.37%)
May 23, 2019
6.110
6.270
5.890
5.950
207,486
-0.24(-3.88%)
May 22, 2019
6.280
6.555
6.140
6.190
300,827
-0.19(-2.98%)
May 21, 2019
6.450
6.690
6.300
6.380
295,035
-0.08(-1.24%)
May 20, 2019
6.900
7.000
6.440
6.460
317,535
+0.00(+0.00%)
May 17, 2019
6.910
7.100
6.380
6.460
410,500
-0.48(-6.92%)
May 16, 2019
6.590
7.231
6.560
6.940
328,230
+0.46(+7.10%)
May 15, 2019
6.260
6.680
6.260
6.480
236,131
+0.11(+1.73%)
May 14, 2019
6.100
6.560
6.100
6.370
208,990
+0.31(+5.12%)
May 13, 2019
6.856
6.856
5.819
6.060
344,771
-0.59(-8.87%)
May 10, 2019
6.440
6.750
6.300
6.650
460,900
+0.35(+5.56%)
May 09, 2019
6.720
7.080
6.260
6.300
626,081
-0.50(-7.35%)
May 08, 2019
6.800
7.100
6.770
6.800
217,920
-0.06(-0.87%)
May 07, 2019
6.950
7.195
6.801
6.860
227,863
-0.09(-1.29%)
May 06, 2019
7.070
7.430
6.930
6.950
286,784
-0.36(-4.92%)
May 03, 2019
7.580
7.948
7.220
7.310
678,300
-0.22(-2.92%)
May 02, 2019
8.450
8.800
7.530
7.530
392,365
-1.00(-11.72%)
May 01, 2019
8.210
8.970
8.070
8.530
320,330
+0.27(+3.27%)
Apr 30, 2019
8.590
9.175
8.260
8.260
205,899
-0.58(-6.56%)
Apr 29, 2019
11.01
11.26
8.800
8.840
495,469
-2.43(-21.56%)
Apr 26, 2019
12.63
12.63
11.15
11.27
564,300
-1.43(-11.26%)
Apr 25, 2019
11.82
12.95
11.15
12.70
490,987
+0.66(+5.48%)
Apr 24, 2019
13.15
13.15
11.95
12.04
998,847
-1.33(-9.95%)
Apr 23, 2019
13.39
14.04
11.45
13.37
621,021
-0.02(-0.15%)
Apr 22, 2019
13.46
13.70
12.80
13.39
963,491
+0.25(+1.90%)
Apr 18, 2019
12.40
13.41
12.30
13.14
725,600
+1.04(+8.60%)
Apr 17, 2019
11.00
13.69
11.00
12.10
989,539
+1.18(+10.81%)
Apr 16, 2019
10.38
11.25
10.35
10.92
453,723
+0.79(+7.80%)
Apr 15, 2019
9.980
10.51
9.370
10.13
154,600
+0.17(+1.71%)
Apr 12, 2019
9.960
10.15
9.740
9.960
135,300
+0.09(+0.91%)
Apr 11, 2019
9.550
10.28
9.550
9.870
236,154
+0.30(+3.13%)
Apr 10, 2019
9.230
9.600
9.000
9.570
252,292
+0.39(+4.25%)
Apr 09, 2019
8.500
9.500
8.500
9.180
283,854
+0.75(+8.90%)
Apr 08, 2019
7.900
8.750
7.879
8.430
245,402
+0.59(+7.53%)
Apr 05, 2019
8.020
8.240
7.820
7.840
123,000
-0.06(-0.76%)
Apr 04, 2019
7.980
8.190
7.840
7.900
118,497
-0.06(-0.75%)
Apr 03, 2019
8.070
8.443
7.900
7.960
188,210
-0.01(-0.13%)
Apr 02, 2019
7.850
8.140
7.800
7.970
164,272
+0.22(+2.84%)
Apr 01, 2019
7.000
8.300
6.980
7.750
509,786
+0.82(+11.83%)
Mar 29, 2019
6.990
6.990
6.860
6.930
157,900
+0.04(+0.58%)
Mar 28, 2019
6.750
7.020
6.750
6.890
202,474
+0.11(+1.62%)
Mar 27, 2019
6.930
7.000
6.710
6.780
183,921
-0.08(-1.17%)
Mar 26, 2019
6.720
7.000
6.600
6.860
214,700
+0.09(+1.33%)
Mar 25, 2019
6.980
6.990
6.570
6.770
200,637
-0.20(-2.87%)
Mar 22, 2019
6.890
7.000
6.860
6.970
180,000
+0.01(+0.14%)
Mar 21, 2019
6.700
7.000
6.700
6.960
209,874
+0.19(+2.81%)
Mar 20, 2019
6.850
6.990
6.680
6.770
196,769
-0.10(-1.46%)
Mar 19, 2019
6.950
7.000
6.800
6.870
133,839
+0.02(+0.29%)
Mar 18, 2019
6.850
7.000
6.800
6.850
51,415
+0.02(+0.29%)
Mar 15, 2019
7.090
7.100
6.800
6.830
89,900
-0.19(-2.71%)
Mar 14, 2019
6.750
7.090
6.734
7.020
112,551
+0.31(+4.62%)
Mar 13, 2019
6.670
6.940
6.560
6.710
74,656
+0.08(+1.21%)
Mar 12, 2019
6.800
7.000
6.140
6.630
109,980
-0.16(-2.36%)
Mar 11, 2019
6.170
6.790
6.160
6.790
115,806
+0.65(+10.59%)
Mar 08, 2019
6.100
6.170
6.000
6.140
100,900
-0.07(-1.13%)
Mar 07, 2019
6.090
6.240
5.730
6.210
64,158
+0.08(+1.31%)
Mar 06, 2019
6.080
6.350
6.020
6.130
70,787
-0.02(-0.33%)
Mar 05, 2019
6.230
6.419
6.010
6.150
98,089
+0.00(+0.00%)
Mar 04, 2019
6.350
6.450
6.000
6.150
61,270
-0.16(-2.54%)
Mar 01, 2019
6.480
6.480
6.165
6.310
28,900
-0.06(-0.94%)
Feb 28, 2019
6.300
6.420
6.200
6.370
62,559
+0.17(+2.74%)
Feb 27, 2019
6.880
6.940
6.000
6.200
91,318
-0.73(-10.53%)
Feb 26, 2019
6.950
7.100
6.630
6.930
64,161
+0.04(+0.58%)
Feb 25, 2019
6.400
7.280
6.400
6.890
200,632
+0.50(+7.82%)
Feb 22, 2019
6.280
6.630
6.260
6.390
43,000
+0.17(+2.73%)
Feb 21, 2019
6.310
6.359
6.170
6.220
96,063
-0.20(-3.12%)
Feb 20, 2019
6.280
6.420
6.260
6.420
24,028
+0.12(+1.90%)
Feb 19, 2019
6.220
6.450
6.220
6.300
34,021
+0.09(+1.45%)
Feb 15, 2019
6.150
6.340
6.150
6.210
19,500
-0.03(-0.48%)
Feb 14, 2019
6.150
6.250
6.150
6.240
24,535
+0.09(+1.46%)
Feb 13, 2019
6.210
6.467
6.150
6.150
113,366
+0.00(+0.00%)
Feb 12, 2019
6.260
6.292
6.150
6.150
31,526
-0.05(-0.81%)
Feb 11, 2019
6.320
6.332
6.140
6.200
32,288
-0.10(-1.59%)
Feb 08, 2019
6.200
6.490
6.200
6.300
22,300
-0.01(-0.16%)
Feb 07, 2019
6.370
6.370
6.210
6.310
40,598
-0.09(-1.41%)
Feb 06, 2019
6.570
6.690
6.251
6.400
36,507
-0.23(-3.47%)
Feb 05, 2019
6.100
6.740
6.100
6.630
152,946
+0.53(+8.69%)
Feb 04, 2019
6.150
6.170
5.996
6.100
42,801
+0.15(+2.52%)
Feb 01, 2019
5.760
6.225
5.750
5.950
79,200
+0.26(+4.57%)
Jan 31, 2019
5.430
6.000
5.410
5.690
65,446
+0.27(+4.98%)
Jan 30, 2019
5.260
5.460
5.260
5.420
20,720
+0.22(+4.23%)
Jan 29, 2019
5.250
5.380
5.200
5.200
42,142
-0.01(-0.19%)
Jan 28, 2019
5.450
5.550
5.130
5.210
44,011
-0.34(-6.13%)
Jan 25, 2019
5.380
5.680
5.130
5.550
25,700
+0.20(+3.74%)
Jan 24, 2019
5.380
5.520
5.260
5.350
36,163
+0.03(+0.56%)
Jan 23, 2019
5.200
5.590
5.180
5.320
43,177
+0.14(+2.70%)
Jan 22, 2019
5.200
5.280
5.000
5.180
293,394
-0.02(-0.38%)
Jan 18, 2019
5.260
5.260
5.200
5.200
56,800
-0.04(-0.76%)
Jan 17, 2019
5.250
5.340
5.180
5.240
170,324
-0.01(-0.19%)
Jan 16, 2019
5.500
5.600
5.250
5.250
161,484
-0.29(-5.23%)
Jan 15, 2019
5.630
5.650
5.540
5.540
12,335
-0.10(-1.77%)
Jan 14, 2019
5.540
5.740
5.540
5.640
44,787
-0.06(-1.05%)
Jan 11, 2019
5.750
5.775
5.700
5.700
80,200
+0.01(+0.18%)
Jan 10, 2019
5.750
5.760
5.690
5.690
60,208
-0.11(-1.90%)
Jan 09, 2019
5.860
6.020
5.800
5.800
50,285
+0.00(+0.00%)
Jan 08, 2019
5.720
6.000
5.700
5.800
18,883
+0.08(+1.40%)
Jan 07, 2019
5.880
6.020
5.700
5.720
29,132
-0.30(-4.98%)
Jan 04, 2019
6.010
6.140
5.900
6.020
9,100
+0.15(+2.56%)
Jan 03, 2019
6.081
6.081
5.860
5.870
7,120
-0.16(-2.65%)
Jan 02, 2019
5.890
6.030
5.680
6.030
9,851
+0.12(+2.03%)
Dec 31, 2018
5.730
6.200
5.650
5.910
152,400
+0.21(+3.68%)
Dec 28, 2018
5.540
5.710
5.540
5.700
51,500
+0.09(+1.60%)
Dec 27, 2018
5.700
5.800
5.560
5.610
116,437
-0.20(-3.44%)
Dec 26, 2018
5.850
5.900
5.435
5.810
69,260
-0.04(-0.68%)
Dec 24, 2018
5.890
6.030
5.800
5.850
26,200
+0.00(+0.00%)
Dec 21, 2018
6.100
6.200
5.850
5.850
45,500
-0.21(-3.47%)
Dec 20, 2018
6.250
6.380
6.050
6.060
96,271
-0.19(-3.04%)
Dec 19, 2018
6.260
6.440
6.200
6.250
42,856
+0.05(+0.81%)
Dec 18, 2018
6.370
6.570
6.200
6.200
48,284
-0.15(-2.36%)
Dec 17, 2018
6.500
6.730
6.200
6.350
46,237
-0.15(-2.31%)
Dec 14, 2018
6.500
6.910
6.180
6.500
139,100
-0.08(-1.22%)
Dec 13, 2018
6.680
7.200
6.400
6.580
136,853
-0.24(-3.52%)
Dec 12, 2018
5.700
6.880
5.700
6.820
265,041
+1.14(+20.07%)
Dec 11, 2018
5.720
5.860
5.600
5.680
36,312
-0.07(-1.22%)
Dec 10, 2018
5.670
5.900
5.670
5.750
51,248
+0.05(+0.88%)
Dec 07, 2018
5.710
6.000
5.560
5.700
33,100
-0.05(-0.87%)
Dec 06, 2018
5.530
5.970
5.530
5.750
23,901
-0.01(-0.17%)
Dec 04, 2018
6.000
6.250
5.500
5.760
43,100
-0.25(-4.16%)
Dec 03, 2018
6.290
6.584
6.000
6.010
41,215
-0.14(-2.28%)
Nov 30, 2018
6.140
6.150
5.800
6.150
31,700
+0.10(+1.65%)
Nov 29, 2018
5.930
6.120
5.741
6.050
23,811
+0.13(+2.20%)
Nov 28, 2018
5.920
6.100
5.800
5.920
21,688
+0.10(+1.72%)
Nov 27, 2018
6.020
6.300
5.620
5.820
39,862
-0.33(-5.37%)
Nov 26, 2018
5.890
6.340
5.550
6.150
128,525
+0.39(+6.77%)
Nov 23, 2018
5.470
6.300
5.400
5.760
192,100
+0.05(+0.88%)
Nov 21, 2018
5.710
5.710
5.710
0
+0.51(+9.81%)
Nov 20, 2018
5.340
5.590
5.060
5.200
64,030
-0.35(-6.31%)
Nov 19, 2018
6.010
6.010
5.510
5.550
52,558
-0.44(-7.35%)
Nov 16, 2018
6.000
6.080
5.510
5.990
72,600
+0.19(+3.28%)
Nov 15, 2018
5.620
6.080
5.610
5.800
69,865
+0.29(+5.26%)
Nov 14, 2018
6.320
6.590
5.500
5.510
104,473
-0.75(-11.98%)
Nov 13, 2018
6.500
6.750
6.240
6.260
56,439
-0.18(-2.80%)
Nov 12, 2018
6.890
6.890
6.340
6.440
120,269
-0.55(-7.87%)
Nov 09, 2018
7.030
7.090
6.670
6.990
63,500
+0.05(+0.72%)
Nov 08, 2018
6.900
7.190
6.800
6.940
56,444
-0.20(-2.80%)
Nov 07, 2018
7.280
7.690
6.990
7.140
98,867
+0.31(+4.54%)
Nov 06, 2018
7.000
7.130
6.830
6.830
50,648
-0.17(-2.43%)
Nov 05, 2018
7.160
7.218
7.000
7.000
68,601
-0.22(-3.05%)
Nov 02, 2018
7.980
7.980
7.150
7.220
66,700
-0.35(-4.62%)
Nov 01, 2018
7.350
7.912
7.310
7.570
142,083
+0.21(+2.85%)
Oct 31, 2018
7.570
7.570
7.300
7.360
90,376
-0.02(-0.27%)
Oct 30, 2018
8.160
8.440
7.380
7.380
87,580
-0.94(-11.30%)
Oct 29, 2018
8.980
8.980
8.100
8.320
159,411
-0.38(-4.37%)
Oct 26, 2018
8.660
8.885
8.430
8.700
170,900
-0.12(-1.36%)
Oct 25, 2018
8.800
9.175
8.350
8.820
206,536
+0.27(+3.16%)
Oct 24, 2018
8.800
9.070
8.450
8.550
178,115
-0.40(-4.47%)
Oct 23, 2018
8.540
9.090
8.350
8.950
523,510
-0.30(-3.24%)
Oct 22, 2018
8.950
9.340
8.750
9.250
180,715
+0.15(+1.65%)
Oct 19, 2018
8.640
9.100
8.150
9.100
168,800
+0.74(+8.85%)
Oct 18, 2018
8.420
8.430
7.772
8.360
142,410
-0.07(-0.83%)
Oct 17, 2018
8.480
8.720
8.000
8.430
58,992
+0.01(+0.12%)
Oct 16, 2018
8.150
8.430
7.650
8.420
169,119
+0.62(+7.95%)
Oct 15, 2018
7.760
7.950
7.585
7.800
63,270
+0.06(+0.78%)
Oct 12, 2018
7.970
8.390
7.350
7.740
200,600
+0.59(+8.25%)
Oct 11, 2018
8.000
8.370
7.060
7.150
69,299
-0.85(-10.62%)
Oct 10, 2018
8.700
8.990
8.000
8.000
67,116
-0.80(-9.09%)
Oct 09, 2018
8.620
8.800
8.600
8.800
8,588
+0.20(+2.33%)
Oct 08, 2018
8.980
9.040
8.540
8.600
117,916
-0.49(-5.39%)
Oct 05, 2018
9.100
9.190
8.850
9.090
64,800
+0.09(+1.00%)
Oct 04, 2018
9.120
9.190
8.750
9.000
50,514
+0.00(+0.00%)
Oct 03, 2018
8.920
9.269
8.800
9.000
30,359
+0.14(+1.58%)
Oct 02, 2018
8.820
8.890
8.500
8.860
43,588
+0.03(+0.34%)
Oct 01, 2018
8.780
9.090
8.750
8.830
21,998
+0.09(+1.03%)
Sep 28, 2018
8.720
9.200
8.550
8.740
85,800
+0.02(+0.23%)
Sep 27, 2018
8.280
9.380
8.230
8.720
149,866
+0.47(+5.70%)
Sep 26, 2018
8.670
8.777
8.050
8.250
123,634
-0.34(-3.96%)
Sep 25, 2018
9.420
9.504
8.450
8.590
96,374
-0.77(-8.23%)
Sep 24, 2018
8.930
9.640
8.900
9.360
98,336
+0.26(+2.86%)
Sep 21, 2018
8.500
9.320
8.500
9.100
161,100
+0.79(+9.51%)
Sep 20, 2018
7.500
8.830
7.427
8.310
289,251
+0.78(+10.36%)
Sep 19, 2018
8.280
8.400
7.530
7.530
199,517
-0.77(-9.28%)
Sep 18, 2018
9.100
9.110
8.210
8.300
140,892
-0.73(-8.08%)
Sep 17, 2018
9.770
9.770
9.030
9.030
98,322
-0.72(-7.38%)
Sep 14, 2018
10.00
10.05
9.700
9.750
112,500
-0.24(-2.40%)
Sep 13, 2018
9.740
10.68
9.740
9.990
311,275
-0.21(-2.06%)
Sep 12, 2018
10.27
10.68
9.940
10.20
190,634
-0.14(-1.35%)
Sep 11, 2018
11.00
11.00
10.34
10.34
79,914
-0.68(-6.17%)
Sep 10, 2018
11.84
11.84
10.98
11.02
99,737
-0.58(-5.00%)
Sep 07, 2018
11.54
11.99
11.54
11.60
30,500
-0.15(-1.28%)
Sep 06, 2018
12.21
12.21
11.75
11.75
65,399
-0.46(-3.77%)
Sep 05, 2018
12.51
12.56
12.20
12.21
89,213
-0.27(-2.16%)
Sep 04, 2018
12.95
12.95
12.46
12.48
52,828
-0.57(-4.37%)
Aug 31, 2018
13.05
13.05
13.05
0
+0.04(+0.31%)
Aug 30, 2018
13.30
13.50
12.94
13.01
24,511
-0.19(-1.44%)
Aug 29, 2018
13.95
14.03
13.15
13.20
144,205
-0.80(-5.71%)
Aug 28, 2018
13.90
14.16
13.78
14.00
120,951
+0.08(+0.57%)
Aug 27, 2018
14.52
14.60
13.77
13.92
195,484
-0.58(-4.00%)
Aug 24, 2018
14.30
14.56
14.26
14.50
148,000
+0.00(+0.00%)
Aug 23, 2018
14.35
14.98
14.01
14.50
235,286
-1.40(-8.81%)
Aug 22, 2018
13.05
16.15
13.05
15.90
622,592
+2.90(+22.31%)
Aug 21, 2018
14.41
14.60
12.64
13.00
780,087
-1.07(-7.60%)
Aug 20, 2018
14.15
14.82
14.04
14.07
345,632
-0.08(-0.57%)
Aug 17, 2018
14.19
14.82
13.87
14.15
63,400
-0.03(-0.21%)
Aug 16, 2018
13.89
14.87
13.89
14.18
195,951
+0.32(+2.31%)
Aug 15, 2018
14.37
14.66
13.85
13.86
141,090
-0.81(-5.52%)
Aug 14, 2018
15.16
15.21
14.66
14.67
107,190
-0.58(-3.80%)
Aug 13, 2018
14.28
15.39
14.12
15.25
163,951
-0.23(-1.49%)
Aug 10, 2018
15.87
15.93
15.32
15.48
82,600
-0.22(-1.40%)
Aug 09, 2018
15.88
16.12
15.56
15.70
58,752
-0.06(-0.38%)
Aug 08, 2018
16.24
16.70
15.72
15.76
66,383
-0.48(-2.96%)
Aug 07, 2018
15.74
16.43
15.65
16.24
49,693
+0.44(+2.78%)
Aug 06, 2018
16.03
16.17
15.70
15.80
61,345
-0.23(-1.43%)
Aug 03, 2018
16.44
16.44
15.71
16.03
162,000
-0.40(-2.43%)
Aug 02, 2018
16.94
16.94
15.86
16.43
164,265
-0.57(-3.35%)
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.