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
Brightcove Inc
(NQ:
BCOV
)
2.090
-0.020 (-0.95%)
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 (%)
Jul 31, 2020
10.39
10.70
10.37
10.58
214,100
+0.27(+2.62%)
Jul 30, 2020
10.39
10.57
10.16
10.31
266,521
-0.23(-2.18%)
Jul 29, 2020
10.25
10.88
10.21
10.54
314,939
+0.25(+2.43%)
Jul 28, 2020
11.40
11.69
10.17
10.29
622,971
-1.52(-12.87%)
Jul 27, 2020
11.37
11.99
11.23
11.81
810,597
+0.61(+5.45%)
Jul 24, 2020
11.31
11.55
10.80
11.20
952,000
-0.44(-3.78%)
Jul 23, 2020
10.38
13.36
9.960
11.64
10,842,497
+3.57(+44.24%)
Jul 22, 2020
8.040
8.130
7.830
8.070
187,767
+0.02(+0.25%)
Jul 21, 2020
8.040
8.140
7.890
8.050
85,470
-0.03(-0.37%)
Jul 20, 2020
7.900
8.110
7.900
8.080
89,416
+0.17(+2.15%)
Jul 17, 2020
7.690
7.940
7.690
7.910
78,600
+0.21(+2.73%)
Jul 16, 2020
7.730
7.730
7.580
7.700
82,479
-0.08(-1.09%)
Jul 15, 2020
7.710
8.060
7.660
7.785
141,053
+0.17(+2.30%)
Jul 14, 2020
7.500
7.660
7.450
7.610
107,152
+0.10(+1.33%)
Jul 13, 2020
7.760
7.820
7.500
7.510
134,007
-0.20(-2.59%)
Jul 10, 2020
7.570
7.720
7.470
7.710
89,800
+0.14(+1.85%)
Jul 09, 2020
7.570
7.675
7.500
7.570
122,050
-0.00(-0.07%)
Jul 08, 2020
7.640
7.680
7.480
7.575
127,156
-0.05(-0.72%)
Jul 07, 2020
7.750
7.860
7.630
7.630
84,456
-0.18(-2.30%)
Jul 06, 2020
7.930
7.930
7.720
7.810
88,509
+0.06(+0.77%)
Jul 02, 2020
7.840
7.870
7.710
7.750
67,100
+0.02(+0.26%)
Jul 01, 2020
7.910
7.910
7.690
7.730
105,373
-0.15(-1.90%)
Jun 30, 2020
7.550
7.900
7.550
7.880
112,561
+0.32(+4.23%)
Jun 29, 2020
7.560
7.700
7.430
7.560
156,347
+0.09(+1.20%)
Jun 26, 2020
7.760
7.760
7.450
7.470
379,400
-0.32(-4.11%)
Jun 25, 2020
7.940
7.940
7.710
7.790
123,904
-0.17(-2.14%)
Jun 24, 2020
7.810
8.035
7.780
7.960
383,992
+0.07(+0.89%)
Jun 23, 2020
7.920
8.060
7.880
7.890
91,804
+0.05(+0.64%)
Jun 22, 2020
7.670
7.900
7.670
7.840
131,879
+0.15(+1.95%)
Jun 19, 2020
7.700
7.910
7.670
7.690
253,500
+0.06(+0.79%)
Jun 18, 2020
7.700
7.840
7.610
7.630
161,541
-0.11(-1.42%)
Jun 17, 2020
7.990
7.990
7.710
7.740
190,859
-0.21(-2.64%)
Jun 16, 2020
8.120
8.150
7.780
7.950
67,450
+0.04(+0.51%)
Jun 15, 2020
7.620
7.950
7.620
7.910
163,524
+0.13(+1.67%)
Jun 12, 2020
7.930
7.990
7.640
7.780
126,000
+0.09(+1.17%)
Jun 11, 2020
7.860
7.925
7.650
7.690
156,147
-0.45(-5.53%)
Jun 10, 2020
8.210
8.300
8.060
8.140
68,937
-0.08(-0.97%)
Jun 09, 2020
8.250
8.320
8.110
8.220
59,700
-0.15(-1.79%)
Jun 08, 2020
8.410
8.470
8.220
8.370
90,057
+0.05(+0.60%)
Jun 05, 2020
8.090
8.410
7.910
8.320
141,000
+0.39(+4.92%)
Jun 04, 2020
7.970
8.090
7.810
7.930
125,690
-0.08(-1.00%)
Jun 03, 2020
8.010
8.210
7.970
8.010
114,187
+0.07(+0.88%)
Jun 02, 2020
7.930
7.970
7.800
7.940
126,781
+0.07(+0.89%)
Jun 01, 2020
8.030
8.030
7.870
7.870
184,538
-0.16(-1.99%)
May 29, 2020
8.080
8.080
7.930
8.030
109,600
-0.08(-0.99%)
May 28, 2020
8.430
8.620
8.060
8.110
109,768
-0.30(-3.57%)
May 27, 2020
8.220
8.450
8.020
8.410
159,419
+0.26(+3.19%)
May 26, 2020
8.450
8.460
8.040
8.150
118,018
-0.04(-0.49%)
May 22, 2020
8.060
8.685
8.000
8.190
150,500
+0.15(+1.87%)
May 21, 2020
8.180
8.180
7.950
8.040
104,232
-0.14(-1.71%)
May 20, 2020
8.120
8.270
7.950
8.180
127,212
+0.23(+2.89%)
May 19, 2020
8.260
8.260
7.920
7.950
137,511
-0.38(-4.56%)
May 18, 2020
8.210
8.470
8.050
8.330
124,029
+0.36(+4.45%)
May 15, 2020
7.890
8.050
7.840
7.975
118,200
+0.08(+1.08%)
May 14, 2020
7.940
8.010
7.700
7.890
275,205
-0.15(-1.87%)
May 13, 2020
8.120
8.120
7.870
8.040
210,402
-0.13(-1.59%)
May 12, 2020
8.630
8.630
8.150
8.170
152,710
-0.45(-5.22%)
May 11, 2020
8.090
8.690
7.940
8.620
304,347
+0.52(+6.42%)
May 08, 2020
7.800
8.170
7.790
8.100
144,200
+0.41(+5.33%)
May 07, 2020
7.830
7.870
7.630
7.690
165,305
-0.05(-0.65%)
May 06, 2020
7.830
7.900
7.700
7.740
94,980
-0.04(-0.51%)
May 05, 2020
7.940
8.130
7.750
7.780
133,303
-0.10(-1.27%)
May 04, 2020
7.560
7.880
7.500
7.880
150,578
+0.25(+3.28%)
May 01, 2020
7.580
7.660
7.500
7.630
265,900
-0.17(-2.18%)
Apr 30, 2020
7.530
8.200
7.530
7.800
384,439
-1.03(-11.66%)
Apr 29, 2020
9.160
9.160
8.680
8.830
316,518
-0.05(-0.56%)
Apr 28, 2020
8.990
8.990
8.760
8.880
170,478
+0.07(+0.79%)
Apr 27, 2020
9.010
9.130
8.760
8.810
114,948
-0.13(-1.45%)
Apr 24, 2020
8.770
9.010
8.650
8.940
113,600
+0.17(+1.94%)
Apr 23, 2020
8.690
8.930
8.490
8.770
170,620
+0.13(+1.50%)
Apr 22, 2020
8.600
8.980
8.480
8.640
143,349
+0.15(+1.77%)
Apr 21, 2020
8.580
9.040
8.420
8.490
126,449
-0.27(-3.08%)
Apr 20, 2020
8.860
9.100
8.660
8.760
112,213
-0.23(-2.56%)
Apr 17, 2020
8.620
9.040
8.520
8.990
194,800
+0.46(+5.39%)
Apr 16, 2020
8.610
8.750
8.330
8.530
189,461
-0.08(-0.93%)
Apr 15, 2020
8.770
8.770
8.337
8.610
239,326
-0.05(-0.58%)
Apr 14, 2020
8.700
9.040
8.600
8.660
190,826
+0.18(+2.12%)
Apr 13, 2020
7.930
8.500
7.930
8.480
194,341
+0.50(+6.27%)
Apr 09, 2020
8.200
8.264
7.750
7.980
141,700
-0.10(-1.24%)
Apr 08, 2020
7.700
8.180
7.540
8.080
237,506
+0.50(+6.60%)
Apr 07, 2020
7.530
7.660
7.170
7.580
228,430
+0.22(+2.99%)
Apr 06, 2020
7.220
7.480
7.010
7.360
206,863
+0.39(+5.60%)
Apr 03, 2020
7.020
7.050
6.760
6.970
197,800
-0.05(-0.71%)
Apr 02, 2020
6.480
7.040
6.480
7.020
175,388
+0.51(+7.83%)
Apr 01, 2020
6.800
6.870
6.400
6.510
193,714
-0.46(-6.60%)
Mar 31, 2020
6.920
7.100
6.840
6.970
205,751
+0.01(+0.14%)
Mar 30, 2020
6.950
7.170
6.840
6.960
151,062
+0.00(+0.00%)
Mar 27, 2020
6.870
7.190
6.530
6.960
352,500
-0.14(-1.97%)
Mar 26, 2020
6.580
7.140
6.580
7.100
112,553
+0.57(+8.73%)
Mar 25, 2020
6.300
6.700
6.300
6.530
283,285
+0.21(+3.32%)
Mar 24, 2020
6.260
6.390
5.945
6.320
250,809
+0.28(+4.64%)
Mar 23, 2020
6.270
6.400
5.860
6.040
254,611
-0.12(-1.95%)
Mar 20, 2020
6.180
6.680
6.110
6.160
356,500
+0.02(+0.33%)
Mar 19, 2020
5.940
6.350
5.910
6.140
250,907
+0.38(+6.60%)
Mar 18, 2020
6.000
6.170
5.570
5.760
312,565
-0.42(-6.80%)
Mar 17, 2020
5.630
6.180
5.440
6.180
274,181
+0.57(+10.16%)
Mar 16, 2020
6.080
6.130
5.595
5.610
244,266
-0.93(-14.22%)
Mar 13, 2020
6.760
6.830
6.275
6.540
257,100
+0.02(+0.31%)
Mar 12, 2020
6.900
7.080
6.480
6.520
269,112
-0.71(-9.82%)
Mar 11, 2020
7.450
7.460
7.110
7.230
236,199
-0.33(-4.37%)
Mar 10, 2020
7.020
7.590
6.900
7.560
533,835
+0.60(+8.62%)
Mar 09, 2020
7.330
7.340
6.850
6.960
617,867
-0.52(-6.95%)
Mar 06, 2020
7.270
7.530
7.000
7.480
347,900
+0.03(+0.40%)
Mar 05, 2020
7.660
7.850
7.340
7.450
395,753
-0.30(-3.87%)
Mar 04, 2020
7.640
7.790
7.585
7.750
244,578
+0.09(+1.17%)
Mar 03, 2020
7.850
8.000
7.610
7.660
206,867
-0.01(-0.13%)
Mar 02, 2020
7.780
7.840
7.570
7.670
283,482
-0.11(-1.41%)
Feb 28, 2020
7.720
7.930
7.470
7.780
376,700
-0.20(-2.51%)
Feb 27, 2020
7.860
8.090
7.810
7.980
281,556
-0.07(-0.87%)
Feb 26, 2020
8.170
8.266
8.020
8.050
221,437
-0.07(-0.86%)
Feb 25, 2020
8.230
8.245
8.080
8.120
420,910
-0.11(-1.34%)
Feb 24, 2020
8.310
8.490
8.180
8.230
207,496
-0.33(-3.86%)
Feb 21, 2020
8.580
8.680
8.480
8.560
176,500
+0.02(+0.23%)
Feb 20, 2020
8.020
8.570
8.020
8.540
386,953
-0.66(-7.17%)
Feb 19, 2020
8.800
9.260
8.800
9.200
158,372
+0.36(+4.07%)
Feb 18, 2020
8.690
8.850
8.680
8.840
65,101
+0.17(+1.96%)
Feb 14, 2020
8.670
8.770
8.560
8.670
50,100
-0.03(-0.34%)
Feb 13, 2020
8.500
8.750
8.500
8.700
46,736
+0.14(+1.64%)
Feb 12, 2020
8.740
8.830
8.550
8.560
151,055
-0.14(-1.61%)
Feb 11, 2020
8.780
8.830
8.670
8.700
86,093
-0.06(-0.68%)
Feb 10, 2020
8.810
8.830
8.690
8.760
77,253
-0.08(-0.90%)
Feb 07, 2020
9.140
9.140
8.820
8.840
116,900
-0.24(-2.64%)
Feb 06, 2020
8.980
9.120
8.890
9.080
98,281
+0.11(+1.17%)
Feb 05, 2020
8.880
8.980
8.740
8.975
131,125
+0.14(+1.64%)
Feb 04, 2020
8.750
8.870
8.670
8.830
151,595
+0.12(+1.38%)
Feb 03, 2020
8.670
8.760
8.610
8.710
117,270
+0.05(+0.58%)
Jan 31, 2020
8.850
8.850
8.600
8.660
157,000
-0.19(-2.15%)
Jan 30, 2020
8.790
8.890
8.700
8.850
219,169
+0.00(+0.00%)
Jan 29, 2020
8.880
8.990
8.835
8.850
132,679
-0.03(-0.34%)
Jan 28, 2020
9.110
9.190
8.820
8.880
104,936
-0.19(-2.09%)
Jan 27, 2020
9.090
9.190
9.000
9.070
143,664
-0.14(-1.52%)
Jan 24, 2020
9.020
9.340
9.020
9.210
359,400
+0.19(+2.11%)
Jan 23, 2020
8.950
9.110
8.930
9.020
119,119
+0.06(+0.67%)
Jan 22, 2020
8.960
9.150
8.940
8.960
259,972
+0.06(+0.67%)
Jan 21, 2020
8.870
9.000
8.650
8.900
336,853
+0.00(+0.00%)
Jan 17, 2020
9.060
9.060
8.860
8.900
188,400
-0.09(-1.00%)
Jan 16, 2020
8.880
9.110
8.875
8.990
125,089
+0.14(+1.58%)
Jan 15, 2020
8.830
8.980
8.800
8.850
92,052
+0.06(+0.68%)
Jan 14, 2020
8.950
9.050
8.790
8.790
153,050
-0.19(-2.06%)
Jan 13, 2020
9.010
9.150
8.960
8.975
102,410
-0.04(-0.50%)
Jan 10, 2020
8.930
9.070
8.890
9.020
137,000
+0.13(+1.46%)
Jan 09, 2020
8.850
9.010
8.850
8.890
75,435
+0.05(+0.62%)
Jan 08, 2020
8.730
8.898
8.670
8.835
128,559
+0.11(+1.20%)
Jan 07, 2020
8.670
8.770
8.620
8.730
52,252
+0.03(+0.34%)
Jan 06, 2020
8.610
8.765
8.610
8.700
98,429
+0.01(+0.12%)
Jan 03, 2020
8.670
8.740
8.650
8.690
94,700
-0.04(-0.46%)
Jan 02, 2020
8.710
8.840
8.600
8.730
228,731
+0.04(+0.46%)
Dec 31, 2019
8.510
8.740
8.510
8.690
134,400
+0.15(+1.76%)
Dec 30, 2019
8.500
8.570
8.450
8.540
164,816
+0.06(+0.71%)
Dec 27, 2019
8.510
8.600
8.480
8.480
109,300
-0.03(-0.35%)
Dec 26, 2019
8.550
8.620
8.460
8.510
131,558
-0.09(-1.05%)
Dec 24, 2019
8.630
8.670
8.550
8.600
39,800
-0.02(-0.23%)
Dec 23, 2019
8.680
8.680
8.560
8.620
96,458
-0.04(-0.46%)
Dec 20, 2019
8.790
8.810
8.630
8.660
223,700
-0.10(-1.14%)
Dec 19, 2019
8.760
8.760
8.640
8.760
68,492
+0.02(+0.23%)
Dec 18, 2019
8.800
8.840
8.710
8.740
102,737
-0.04(-0.46%)
Dec 17, 2019
8.750
8.790
8.700
8.780
178,644
+0.03(+0.34%)
Dec 16, 2019
8.920
8.960
8.665
8.750
258,996
-0.10(-1.13%)
Dec 13, 2019
8.930
9.000
8.820
8.850
111,400
-0.08(-0.90%)
Dec 12, 2019
9.030
9.120
8.910
8.930
101,152
-0.12(-1.33%)
Dec 11, 2019
8.950
9.137
8.860
9.050
240,447
+0.10(+1.12%)
Dec 10, 2019
9.210
9.220
8.930
8.950
118,533
-0.27(-2.93%)
Dec 09, 2019
9.290
9.410
9.180
9.220
116,692
-0.10(-1.13%)
Dec 06, 2019
9.260
9.380
9.230
9.325
93,300
+0.06(+0.70%)
Dec 05, 2019
8.950
9.320
8.950
9.260
125,789
+0.30(+3.35%)
Dec 04, 2019
8.910
9.010
8.855
8.960
233,491
+0.05(+0.56%)
Dec 03, 2019
8.840
8.949
8.840
8.910
206,562
+0.00(+0.00%)
Dec 02, 2019
8.920
8.950
8.800
8.910
266,429
-0.03(-0.34%)
Nov 29, 2019
8.920
8.960
8.880
8.940
38,600
+0.00(+0.00%)
Nov 27, 2019
9.000
9.020
8.940
8.940
71,800
-0.05(-0.56%)
Nov 26, 2019
9.000
9.060
8.970
8.990
121,651
-0.00(-0.06%)
Nov 25, 2019
8.980
9.090
8.970
8.995
162,196
+0.03(+0.39%)
Nov 22, 2019
9.000
9.020
8.950
8.960
202,200
-0.03(-0.33%)
Nov 21, 2019
9.060
9.060
8.930
8.990
166,459
-0.10(-1.05%)
Nov 20, 2019
9.300
9.360
9.070
9.085
116,089
-0.23(-2.52%)
Nov 19, 2019
9.300
9.370
9.250
9.320
76,021
+0.07(+0.76%)
Nov 18, 2019
9.210
9.280
9.080
9.250
77,100
+0.04(+0.43%)
Nov 15, 2019
9.380
9.390
9.210
9.210
84,100
-0.09(-0.97%)
Nov 14, 2019
9.360
9.420
9.300
9.300
320,832
-0.05(-0.53%)
Nov 13, 2019
9.350
9.450
9.300
9.350
67,414
-0.04(-0.43%)
Nov 12, 2019
9.320
9.490
9.320
9.390
68,940
+0.05(+0.54%)
Nov 11, 2019
9.400
9.480
9.290
9.340
92,616
-0.07(-0.74%)
Nov 08, 2019
9.500
9.510
9.360
9.410
103,500
-0.08(-0.84%)
Nov 07, 2019
9.550
9.550
9.380
9.490
105,505
+0.04(+0.48%)
Nov 06, 2019
9.470
9.500
9.400
9.445
123,591
-0.02(-0.21%)
Nov 05, 2019
9.600
9.650
9.390
9.465
105,560
-0.12(-1.20%)
Nov 04, 2019
9.720
9.780
9.560
9.580
191,968
-0.04(-0.42%)
Nov 01, 2019
9.550
9.665
9.550
9.620
193,500
+0.11(+1.16%)
Oct 31, 2019
9.150
9.530
9.120
9.510
377,723
+0.32(+3.48%)
Oct 30, 2019
9.000
9.210
8.930
9.190
185,659
+0.21(+2.34%)
Oct 29, 2019
8.940
9.010
8.740
8.980
214,808
+0.00(+0.00%)
Oct 28, 2019
9.010
9.060
8.950
8.980
264,519
-0.02(-0.22%)
Oct 25, 2019
9.080
9.100
8.980
9.000
335,100
-0.08(-0.88%)
Oct 24, 2019
9.490
9.500
8.970
9.080
469,247
-0.65(-6.68%)
Oct 23, 2019
9.640
9.810
9.490
9.730
203,770
-0.08(-0.82%)
Oct 22, 2019
10.18
10.25
9.790
9.810
127,805
-0.35(-3.44%)
Oct 21, 2019
9.820
10.17
9.820
10.16
134,057
+0.18(+1.80%)
Oct 18, 2019
10.34
10.36
9.860
9.980
129,000
-0.45(-4.31%)
Oct 17, 2019
10.36
10.57
10.36
10.43
100,904
+0.09(+0.87%)
Oct 16, 2019
10.62
10.62
10.23
10.34
95,253
-0.32(-3.00%)
Oct 15, 2019
10.59
10.72
10.57
10.66
77,219
+0.11(+1.04%)
Oct 14, 2019
10.56
10.60
10.46
10.55
86,068
-0.05(-0.47%)
Oct 11, 2019
10.64
10.77
10.59
10.60
88,200
+0.05(+0.47%)
Oct 10, 2019
10.65
10.66
10.49
10.55
125,849
-0.10(-0.94%)
Oct 09, 2019
10.75
10.83
10.60
10.65
80,889
-0.05(-0.47%)
Oct 08, 2019
10.50
10.72
10.41
10.70
109,911
+0.14(+1.33%)
Oct 07, 2019
10.45
10.59
10.45
10.56
201,222
+0.11(+1.05%)
Oct 04, 2019
10.14
10.46
10.05
10.45
187,100
+0.37(+3.67%)
Oct 03, 2019
9.920
10.13
9.850
10.08
497,181
+0.14(+1.41%)
Oct 02, 2019
10.28
10.37
9.790
9.940
142,313
-0.41(-3.96%)
Oct 01, 2019
10.51
10.55
10.35
10.35
222,857
-0.13(-1.24%)
Sep 30, 2019
10.50
10.53
10.39
10.48
167,002
-0.02(-0.19%)
Sep 27, 2019
10.55
10.68
10.37
10.50
182,700
+0.01(+0.10%)
Sep 26, 2019
10.56
10.67
10.44
10.49
130,833
-0.07(-0.66%)
Sep 25, 2019
10.20
10.64
10.08
10.56
226,474
+0.29(+2.82%)
Sep 24, 2019
10.37
10.46
10.19
10.27
337,007
-0.16(-1.53%)
Sep 23, 2019
10.81
10.94
10.42
10.43
194,758
-0.45(-4.14%)
Sep 20, 2019
10.73
10.95
10.70
10.88
251,700
+0.16(+1.49%)
Sep 19, 2019
10.66
10.90
10.66
10.72
85,906
+0.03(+0.28%)
Sep 18, 2019
10.89
10.89
10.62
10.69
90,977
-0.16(-1.47%)
Sep 17, 2019
10.87
10.98
10.78
10.85
86,071
-0.03(-0.28%)
Sep 16, 2019
11.19
11.32
10.84
10.88
137,163
-0.33(-2.94%)
Sep 13, 2019
11.00
11.28
10.97
11.21
118,200
+0.10(+0.90%)
Sep 12, 2019
10.97
11.18
10.90
11.11
124,962
+0.15(+1.37%)
Sep 11, 2019
10.84
11.04
10.69
10.96
135,500
+0.14(+1.29%)
Sep 10, 2019
10.82
10.85
10.44
10.82
203,542
-0.07(-0.64%)
Sep 09, 2019
11.81
11.81
10.81
10.89
180,807
-0.93(-7.87%)
Sep 06, 2019
12.44
12.44
11.81
11.82
122,900
-0.58(-4.68%)
Sep 05, 2019
12.21
12.59
12.10
12.40
178,976
+0.24(+1.97%)
Sep 04, 2019
12.30
12.65
12.10
12.16
129,022
-0.07(-0.57%)
Sep 03, 2019
12.22
12.41
12.13
12.23
134,819
-0.10(-0.81%)
Aug 30, 2019
12.36
12.36
12.17
12.33
114,300
+0.03(+0.24%)
Aug 29, 2019
12.28
12.42
12.28
12.30
55,854
+0.11(+0.90%)
Aug 28, 2019
12.17
12.26
12.05
12.19
146,187
-0.03(-0.25%)
Aug 27, 2019
12.37
12.45
12.16
12.22
187,373
+0.01(+0.08%)
Aug 26, 2019
12.16
12.29
12.08
12.21
134,465
+0.10(+0.83%)
Aug 23, 2019
12.57
12.73
12.04
12.11
210,500
-0.45(-3.58%)
Aug 22, 2019
12.73
12.80
12.51
12.56
105,109
-0.19(-1.49%)
Aug 21, 2019
12.40
12.88
12.36
12.75
363,453
+0.46(+3.74%)
Aug 20, 2019
12.06
12.48
11.93
12.29
440,577
+0.21(+1.74%)
Aug 19, 2019
12.04
12.28
11.94
12.08
177,842
+0.14(+1.17%)
Aug 16, 2019
12.00
12.18
11.88
11.94
374,100
+0.00(+0.00%)
Aug 15, 2019
12.05
12.11
11.69
11.94
112,876
-0.05(-0.42%)
Aug 14, 2019
12.21
12.35
11.83
11.99
122,275
-0.36(-2.91%)
Aug 13, 2019
12.10
12.35
11.97
12.35
127,020
+0.26(+2.15%)
Aug 12, 2019
12.11
12.16
12.01
12.09
104,200
-0.10(-0.82%)
Aug 09, 2019
12.22
12.26
12.07
12.19
99,000
-0.05(-0.41%)
Aug 08, 2019
11.96
12.37
11.96
12.24
138,504
+0.34(+2.86%)
Aug 07, 2019
11.84
11.95
11.80
11.90
390,017
-0.11(-0.92%)
Aug 06, 2019
11.97
12.10
11.85
12.01
119,412
+0.05(+0.42%)
Aug 05, 2019
12.07
12.15
11.84
11.96
150,370
-0.33(-2.69%)
Aug 02, 2019
12.38
12.46
11.97
12.29
177,100
-0.21(-1.68%)
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.