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
Commercial Vehicle G
(NQ:
CVGI
)
5.420
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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, 2018
6.810
7.086
6.800
7.010
137,889
+0.19(+2.79%)
Jul 30, 2018
6.930
7.080
6.800
6.820
129,595
-0.12(-1.73%)
Jul 27, 2018
7.040
7.070
6.910
6.940
113,300
-0.07(-1.00%)
Jul 26, 2018
6.930
7.120
6.880
7.010
117,813
+0.12(+1.74%)
Jul 25, 2018
7.110
7.110
6.710
6.890
195,899
-0.26(-3.64%)
Jul 24, 2018
7.170
7.350
7.050
7.150
102,090
+0.05(+0.70%)
Jul 23, 2018
7.050
7.130
7.030
7.100
143,528
+0.01(+0.14%)
Jul 20, 2018
7.360
7.360
7.080
7.090
127,076
-0.31(-4.19%)
Jul 19, 2018
7.200
7.470
7.100
7.400
136,001
+0.22(+3.06%)
Jul 18, 2018
7.050
7.230
6.978
7.180
110,680
+0.13(+1.84%)
Jul 17, 2018
7.100
7.220
7.040
7.050
133,043
-0.09(-1.26%)
Jul 16, 2018
7.160
7.180
6.960
7.140
121,770
-0.04(-0.56%)
Jul 13, 2018
7.160
7.360
7.160
7.180
88,224
+0.02(+0.28%)
Jul 12, 2018
7.360
7.360
7.037
7.160
135,268
-0.13(-1.78%)
Jul 11, 2018
7.540
7.560
7.280
7.290
193,129
-0.30(-3.95%)
Jul 10, 2018
7.740
7.809
7.440
7.590
127,858
-0.11(-1.43%)
Jul 09, 2018
7.620
7.914
7.600
7.700
186,451
+0.15(+1.99%)
Jul 06, 2018
7.760
7.760
7.480
7.550
137,318
-0.16(-2.08%)
Jul 05, 2018
7.540
7.720
7.510
7.710
186,097
+0.19(+2.53%)
Jul 03, 2018
7.520
7.520
7.520
0
+0.14(+1.90%)
Jul 02, 2018
7.230
7.430
7.150
7.380
247,833
+0.04(+0.54%)
Jun 29, 2018
7.180
7.450
7.140
7.340
217,221
+0.16(+2.23%)
Jun 28, 2018
7.420
7.430
7.150
7.180
117,656
-0.24(-3.23%)
Jun 27, 2018
7.490
7.550
7.350
7.420
178,386
-0.07(-0.93%)
Jun 26, 2018
7.580
7.640
7.420
7.490
202,047
+0.00(+0.00%)
Jun 25, 2018
7.320
7.580
7.170
7.490
281,179
+0.16(+2.18%)
Jun 22, 2018
7.350
7.430
7.210
7.330
726,016
+0.01(+0.14%)
Jun 21, 2018
7.460
7.550
7.225
7.320
226,801
-0.17(-2.27%)
Jun 20, 2018
7.420
7.520
7.310
7.490
97,637
+0.09(+1.22%)
Jun 19, 2018
7.480
7.540
7.270
7.400
172,722
-0.12(-1.60%)
Jun 18, 2018
7.460
7.570
7.310
7.520
216,385
+0.08(+1.08%)
Jun 15, 2018
7.480
7.230
7.440
167,266
+0.05(+0.68%)
Jun 14, 2018
7.630
7.630
7.240
7.390
235,529
-0.25(-3.27%)
Jun 13, 2018
7.810
7.880
7.550
7.640
171,472
-0.16(-2.05%)
Jun 12, 2018
8.000
8.060
7.740
7.800
150,377
-0.19(-2.38%)
Jun 11, 2018
7.800
8.010
7.719
7.990
292,780
+0.18(+2.30%)
Jun 08, 2018
7.830
7.920
7.770
7.810
141,401
-0.05(-0.64%)
Jun 07, 2018
7.880
8.000
7.800
7.860
154,499
-0.06(-0.76%)
Jun 06, 2018
8.030
8.030
7.750
7.920
179,854
-0.10(-1.25%)
Jun 05, 2018
7.750
8.160
7.680
8.020
230,649
+0.26(+3.35%)
Jun 04, 2018
8.000
8.200
7.675
7.760
220,284
-0.15(-1.90%)
Jun 01, 2018
7.990
8.100
7.845
7.910
267,525
-0.02(-0.25%)
May 31, 2018
8.150
8.190
7.860
7.930
154,093
-0.23(-2.82%)
May 30, 2018
8.220
8.220
8.080
8.160
212,329
-0.01(-0.12%)
May 29, 2018
8.230
8.280
8.020
8.170
231,466
-0.10(-1.21%)
May 25, 2018
8.270
8.270
8.270
0
-0.24(-2.82%)
May 24, 2018
8.510
8.660
8.305
8.510
173,329
+0.00(+0.00%)
May 23, 2018
8.300
8.560
8.170
8.510
216,214
+0.19(+2.28%)
May 22, 2018
8.720
8.750
8.300
8.320
257,827
-0.42(-4.81%)
May 21, 2018
8.720
8.820
8.520
8.740
266,742
+0.14(+1.63%)
May 18, 2018
8.440
8.680
8.400
8.600
209,420
+0.19(+2.26%)
May 17, 2018
8.390
8.725
8.370
8.410
138,237
+0.01(+0.12%)
May 16, 2018
8.610
8.630
8.310
8.400
430,740
-0.16(-1.87%)
May 15, 2018
8.390
8.690
8.240
8.560
254,166
+0.17(+2.03%)
May 14, 2018
8.320
8.610
8.270
8.390
326,978
+0.16(+1.94%)
May 11, 2018
8.200
8.390
8.160
8.230
222,465
+0.07(+0.86%)
May 10, 2018
8.440
8.524
8.060
8.160
316,637
-0.28(-3.32%)
May 09, 2018
8.280
8.510
8.140
8.440
375,025
+0.21(+2.55%)
May 08, 2018
8.150
8.515
8.040
8.230
526,729
+0.06(+0.73%)
May 07, 2018
8.850
8.900
8.110
8.170
598,056
-0.58(-6.63%)
May 04, 2018
7.900
9.349
7.810
8.750
1,780,508
+1.96(+28.87%)
May 03, 2018
6.900
6.900
6.590
6.790
351,455
-0.08(-1.16%)
May 02, 2018
6.770
6.950
6.710
6.870
312,863
+0.05(+0.73%)
May 01, 2018
6.690
6.840
6.580
6.820
241,707
+0.11(+1.64%)
Apr 30, 2018
6.940
6.990
6.690
6.710
182,843
-0.24(-3.45%)
Apr 27, 2018
6.950
7.000
6.820
6.950
203,465
+0.02(+0.29%)
Apr 26, 2018
7.040
7.060
6.835
6.930
232,724
-0.10(-1.42%)
Apr 25, 2018
7.000
7.150
6.870
7.030
266,371
+0.01(+0.14%)
Apr 24, 2018
7.330
7.480
6.910
7.020
317,025
-0.31(-4.23%)
Apr 23, 2018
7.370
7.520
7.310
7.330
137,808
-0.03(-0.41%)
Apr 20, 2018
7.460
7.500
7.250
7.360
159,902
-0.15(-2.00%)
Apr 19, 2018
7.670
7.760
7.450
7.510
141,471
-0.17(-2.21%)
Apr 18, 2018
7.600
7.820
7.505
7.680
157,545
+0.11(+1.45%)
Apr 17, 2018
7.690
7.800
7.530
7.570
290,558
-0.08(-1.05%)
Apr 16, 2018
7.350
7.700
7.250
7.650
210,910
+0.35(+4.79%)
Apr 13, 2018
7.600
7.600
7.180
7.300
347,919
-0.26(-3.44%)
Apr 12, 2018
7.310
7.670
7.230
7.560
236,111
+0.32(+4.42%)
Apr 11, 2018
7.270
7.390
7.120
7.240
436,560
-0.03(-0.41%)
Apr 10, 2018
7.180
7.540
7.150
7.270
496,752
+0.18(+2.54%)
Apr 09, 2018
7.560
7.560
6.984
7.090
383,569
-0.44(-5.84%)
Apr 06, 2018
7.650
7.850
7.470
7.530
560,574
-0.15(-1.95%)
Apr 05, 2018
7.600
7.720
7.450
7.680
351,595
+0.09(+1.19%)
Apr 04, 2018
7.300
7.640
7.250
7.590
463,259
+0.22(+2.99%)
Apr 03, 2018
7.570
7.647
7.250
7.370
438,198
-0.28(-3.66%)
Apr 02, 2018
7.760
7.849
7.430
7.650
384,172
-0.10(-1.29%)
Mar 29, 2018
7.750
7.750
7.750
0
+0.05(+0.65%)
Mar 28, 2018
7.630
7.800
7.500
7.700
258,721
+0.05(+0.65%)
Mar 27, 2018
8.150
8.210
7.590
7.650
605,970
-0.53(-6.48%)
Mar 26, 2018
8.200
8.290
7.983
8.180
362,899
+0.09(+1.11%)
Mar 23, 2018
8.370
8.390
8.020
8.090
378,397
-0.30(-3.58%)
Mar 22, 2018
8.610
8.675
8.320
8.390
416,695
-0.27(-3.12%)
Mar 21, 2018
8.590
8.860
8.590
8.660
204,750
+0.06(+0.70%)
Mar 20, 2018
8.720
8.840
8.570
8.600
214,118
-0.11(-1.26%)
Mar 19, 2018
8.580
8.770
8.410
8.710
393,142
+0.05(+0.58%)
Mar 16, 2018
8.620
8.780
8.520
8.660
529,575
+0.06(+0.70%)
Mar 15, 2018
8.670
8.750
8.568
8.600
565,098
+0.01(+0.12%)
Mar 14, 2018
9.000
9.000
8.490
8.590
772,398
-0.31(-3.48%)
Mar 13, 2018
9.740
9.740
8.431
8.900
2,587,321
-2.22(-19.96%)
Mar 12, 2018
11.03
11.41
10.80
11.12
547,459
+0.11(+1.00%)
Mar 09, 2018
10.77
11.13
10.65
11.01
230,422
+0.31(+2.90%)
Mar 08, 2018
10.92
10.98
10.51
10.70
244,229
-0.22(-2.01%)
Mar 07, 2018
10.54
10.95
10.30
10.92
287,595
+0.25(+2.34%)
Mar 06, 2018
10.58
10.74
10.30
10.67
363,996
+0.09(+0.85%)
Mar 05, 2018
10.60
10.66
10.37
10.58
357,057
-0.01(-0.09%)
Mar 02, 2018
10.07
10.68
9.920
10.59
366,669
+0.49(+4.85%)
Mar 01, 2018
10.13
10.28
9.820
10.10
288,914
+0.00(+0.00%)
Feb 28, 2018
10.58
10.71
10.08
10.10
210,813
-0.50(-4.72%)
Feb 27, 2018
10.79
10.89
10.59
10.60
141,159
-0.13(-1.21%)
Feb 26, 2018
10.82
11.18
10.47
10.73
237,679
+0.01(+0.09%)
Feb 23, 2018
10.80
10.93
10.53
10.72
189,666
+0.01(+0.09%)
Feb 22, 2018
10.78
11.00
10.46
10.71
191,265
-0.06(-0.56%)
Feb 21, 2018
10.37
10.90
10.37
10.77
194,199
+0.41(+3.96%)
Feb 20, 2018
10.66
10.74
10.27
10.36
230,730
-0.36(-3.36%)
Feb 16, 2018
10.72
10.72
10.72
0
+0.16(+1.52%)
Feb 15, 2018
10.60
10.66
10.34
10.56
262,367
+0.05(+0.48%)
Feb 14, 2018
10.58
10.98
10.47
10.51
437,460
+0.10(+0.96%)
Feb 13, 2018
9.950
10.51
9.705
10.41
623,188
+0.46(+4.62%)
Feb 12, 2018
10.60
10.73
9.790
9.950
517,281
-0.62(-5.87%)
Feb 09, 2018
10.69
10.93
10.03
10.57
349,524
-0.01(-0.09%)
Feb 08, 2018
11.49
10.58
10.58
241,068
-0.52(-4.68%)
Feb 07, 2018
11.23
11.48
10.95
11.10
245,391
-0.10(-0.89%)
Feb 06, 2018
10.77
11.44
10.38
11.20
479,402
-0.11(-0.97%)
Feb 05, 2018
11.64
11.75
11.12
11.31
462,029
-0.52(-4.40%)
Feb 02, 2018
12.34
12.54
11.80
11.83
216,730
-0.53(-4.29%)
Feb 01, 2018
12.25
12.48
11.76
12.36
334,673
-0.01(-0.08%)
Jan 31, 2018
12.42
12.51
12.03
12.37
298,765
-0.05(-0.40%)
Jan 30, 2018
12.50
12.63
12.15
12.42
255,461
-0.24(-1.90%)
Jan 29, 2018
12.34
12.94
12.15
12.66
383,607
+0.33(+2.68%)
Jan 26, 2018
12.54
12.55
12.10
12.33
217,155
-0.20(-1.60%)
Jan 25, 2018
12.65
12.75
12.32
12.53
175,486
-0.11(-0.87%)
Jan 24, 2018
13.05
13.10
12.39
12.64
239,780
-0.30(-2.32%)
Jan 23, 2018
13.50
13.53
12.70
12.94
332,187
-0.50(-3.72%)
Jan 22, 2018
13.06
13.90
12.97
13.44
661,771
+0.54(+4.19%)
Jan 19, 2018
13.02
13.32
12.70
12.90
492,010
-0.02(-0.15%)
Jan 18, 2018
13.01
13.66
12.80
12.92
581,016
+0.13(+1.02%)
Jan 17, 2018
11.55
12.89
11.47
12.79
411,797
+1.35(+11.80%)
Jan 16, 2018
10.92
11.66
10.88
11.44
221,852
+0.56(+5.15%)
Jan 12, 2018
10.88
10.88
10.88
0
-0.20(-1.81%)
Jan 11, 2018
10.42
11.24
10.16
11.08
318,028
+0.66(+6.33%)
Jan 10, 2018
10.96
10.39
10.42
127,240
-0.35(-3.25%)
Jan 09, 2018
11.03
11.04
10.75
10.77
155,225
-0.20(-1.82%)
Jan 08, 2018
11.04
11.04
10.88
10.97
269,060
-0.04(-0.36%)
Jan 05, 2018
11.01
11.03
10.78
11.01
286,047
+0.02(+0.18%)
Jan 04, 2018
10.98
11.04
10.80
10.99
167,013
+0.10(+0.92%)
Jan 03, 2018
11.10
11.21
10.86
10.89
218,767
-0.22(-1.98%)
Jan 02, 2018
10.69
11.31
10.67
11.11
225,621
+0.42(+3.93%)
Dec 29, 2017
10.69
10.69
10.69
0
-0.22(-2.02%)
Dec 28, 2017
11.08
11.21
10.87
10.91
47,553
-0.17(-1.53%)
Dec 27, 2017
10.81
11.16
10.77
11.08
107,424
+0.26(+2.40%)
Dec 26, 2017
10.95
10.96
10.81
10.82
66,946
-0.15(-1.37%)
Dec 22, 2017
10.95
11.10
10.79
10.97
81,545
+0.00(+0.00%)
Dec 21, 2017
10.85
11.08
10.78
10.97
119,390
+0.10(+0.92%)
Dec 20, 2017
11.03
11.12
10.85
10.87
108,083
-0.14(-1.27%)
Dec 19, 2017
11.04
11.20
10.94
11.01
158,277
+0.03(+0.27%)
Dec 18, 2017
10.81
11.23
10.81
10.98
158,043
+0.17(+1.57%)
Dec 15, 2017
10.58
10.91
10.41
10.81
266,424
+0.25(+2.37%)
Dec 14, 2017
10.65
10.76
10.47
10.56
149,617
-0.06(-0.56%)
Dec 13, 2017
10.50
10.81
10.34
10.62
109,722
+0.08(+0.76%)
Dec 12, 2017
10.56
10.77
10.46
10.54
138,803
+0.05(+0.48%)
Dec 11, 2017
10.57
10.41
10.49
219,459
+0.08(+0.77%)
Dec 08, 2017
11.06
11.06
10.34
10.41
229,075
-0.56(-5.10%)
Dec 07, 2017
10.92
11.18
10.85
10.97
130,979
-0.02(-0.18%)
Dec 06, 2017
11.01
11.20
10.84
10.99
138,105
-0.08(-0.72%)
Dec 05, 2017
11.30
11.37
11.03
11.07
217,679
-0.18(-1.60%)
Dec 04, 2017
11.14
11.51
11.08
11.25
259,579
+0.27(+2.46%)
Dec 01, 2017
11.10
11.16
10.59
10.98
328,487
-0.16(-1.44%)
Nov 30, 2017
11.66
11.75
11.10
11.14
269,181
-0.41(-3.55%)
Nov 29, 2017
11.67
11.85
11.45
11.55
204,966
-0.06(-0.52%)
Nov 28, 2017
11.47
11.74
11.42
11.61
222,534
+0.24(+2.11%)
Nov 27, 2017
11.14
11.47
11.02
11.37
249,170
+0.25(+2.25%)
Nov 24, 2017
11.18
11.18
11.03
11.12
87,840
-0.05(-0.45%)
Nov 22, 2017
11.48
11.60
11.06
11.17
188,784
-0.32(-2.79%)
Nov 21, 2017
10.91
11.50
10.89
11.49
245,876
+0.68(+6.29%)
Nov 20, 2017
11.18
11.38
10.70
10.81
353,938
-0.34(-3.05%)
Nov 17, 2017
10.83
11.34
10.54
11.15
356,464
+0.20(+1.83%)
Nov 16, 2017
10.22
10.97
10.16
10.95
389,350
+0.81(+7.99%)
Nov 15, 2017
9.990
10.27
9.870
10.14
409,321
+0.14(+1.40%)
Nov 14, 2017
10.00
10.17
9.880
10.00
336,775
+0.00(+0.00%)
Nov 13, 2017
9.950
10.21
9.950
10.00
298,276
+0.01(+0.10%)
Nov 10, 2017
9.900
10.26
9.900
9.990
176,647
+0.01(+0.10%)
Nov 09, 2017
9.770
10.23
9.720
9.980
420,613
+0.19(+1.94%)
Nov 08, 2017
10.20
10.43
9.570
9.790
419,405
-0.33(-3.26%)
Nov 07, 2017
9.130
10.15
8.800
10.12
675,037
+1.74(+20.76%)
Nov 06, 2017
8.350
8.590
8.310
8.380
137,757
+0.06(+0.72%)
Nov 03, 2017
8.290
8.450
8.240
8.320
82,456
+0.03(+0.36%)
Nov 02, 2017
8.190
8.370
8.080
8.290
202,232
+0.09(+1.10%)
Nov 01, 2017
8.150
8.350
8.100
8.200
183,163
+0.08(+0.99%)
Oct 31, 2017
8.080
8.240
8.080
8.120
152,596
+0.04(+0.50%)
Oct 30, 2017
8.130
8.140
7.960
8.080
160,158
-0.12(-1.46%)
Oct 27, 2017
8.150
8.230
8.020
8.200
148,513
+0.12(+1.49%)
Oct 26, 2017
7.880
8.240
7.880
8.080
236,487
+0.22(+2.80%)
Oct 25, 2017
8.500
8.620
7.820
7.860
266,750
-0.63(-7.42%)
Oct 24, 2017
8.410
8.830
8.260
8.490
442,389
+0.14(+1.68%)
Oct 23, 2017
8.440
8.500
8.200
8.350
147,223
-0.08(-0.95%)
Oct 20, 2017
8.440
8.580
8.210
8.430
182,182
+0.06(+0.72%)
Oct 19, 2017
7.930
8.400
7.920
8.370
200,916
+0.45(+5.68%)
Oct 18, 2017
7.710
8.070
7.630
7.920
154,324
+0.24(+3.13%)
Oct 17, 2017
7.500
7.700
7.440
7.680
87,872
+0.18(+2.40%)
Oct 16, 2017
7.770
7.830
7.470
7.500
96,109
-0.21(-2.72%)
Oct 13, 2017
7.660
7.830
7.630
7.710
64,263
+0.06(+0.78%)
Oct 12, 2017
7.610
7.730
7.510
7.650
104,719
+0.04(+0.53%)
Oct 11, 2017
7.630
7.730
7.460
7.610
129,471
+0.02(+0.26%)
Oct 10, 2017
7.510
7.665
7.490
7.590
122,591
+0.06(+0.80%)
Oct 09, 2017
7.510
7.550
7.450
7.530
91,426
-0.01(-0.13%)
Oct 06, 2017
7.420
7.551
7.370
7.540
76,755
+0.07(+0.94%)
Oct 05, 2017
7.480
7.610
7.400
7.470
114,574
-0.01(-0.13%)
Oct 04, 2017
7.420
7.580
7.310
7.480
115,585
+0.03(+0.40%)
Oct 03, 2017
7.360
7.490
7.270
7.450
182,241
+0.07(+0.95%)
Oct 02, 2017
7.390
7.540
7.200
7.380
174,815
+0.03(+0.41%)
Sep 29, 2017
7.040
7.380
6.740
7.350
413,971
+0.35(+5.00%)
Sep 28, 2017
7.300
7.500
6.960
7.000
203,748
-0.37(-5.02%)
Sep 27, 2017
6.960
7.430
6.900
7.370
228,350
+0.38(+5.44%)
Sep 26, 2017
6.590
7.100
6.560
6.990
285,584
+0.39(+5.91%)
Sep 25, 2017
6.380
6.670
6.380
6.600
377,352
+0.20(+3.12%)
Sep 22, 2017
6.420
6.570
6.390
6.400
144,377
-0.03(-0.47%)
Sep 21, 2017
6.550
6.630
6.420
6.430
170,124
-0.14(-2.13%)
Sep 20, 2017
6.580
6.710
6.550
6.570
162,626
+0.00(+0.00%)
Sep 19, 2017
6.520
6.730
6.486
6.570
245,933
+0.09(+1.39%)
Sep 18, 2017
6.550
6.700
6.480
6.480
181,873
-0.07(-1.07%)
Sep 15, 2017
6.530
6.600
6.460
6.550
267,056
+0.03(+0.46%)
Sep 14, 2017
6.590
6.670
6.500
6.520
133,439
-0.05(-0.76%)
Sep 13, 2017
6.670
6.810
6.560
6.570
167,869
-0.13(-1.94%)
Sep 12, 2017
7.190
6.690
6.700
237,057
-0.42(-5.90%)
Sep 11, 2017
6.570
7.160
6.570
7.120
213,551
+0.56(+8.54%)
Sep 08, 2017
6.520
6.650
6.510
6.560
166,716
+0.01(+0.15%)
Sep 07, 2017
6.600
6.740
6.370
6.550
263,514
-0.06(-0.91%)
Sep 06, 2017
6.490
6.690
6.490
6.610
225,690
+0.17(+2.64%)
Sep 05, 2017
6.380
6.870
6.270
6.440
246,702
+0.07(+1.10%)
Sep 01, 2017
5.920
6.450
5.900
6.370
188,871
+0.43(+7.24%)
Aug 31, 2017
5.980
6.050
5.890
5.940
111,141
-0.04(-0.67%)
Aug 30, 2017
5.870
6.000
5.850
5.980
126,393
+0.10(+1.70%)
Aug 29, 2017
5.840
5.900
5.740
5.880
100,939
-0.01(-0.17%)
Aug 28, 2017
5.860
5.990
5.810
5.890
173,157
+0.02(+0.34%)
Aug 25, 2017
5.910
5.650
5.870
286,974
+0.14(+2.44%)
Aug 24, 2017
5.650
5.830
5.570
5.730
228,698
+0.13(+2.32%)
Aug 23, 2017
5.650
5.770
5.550
5.600
240,304
-0.11(-1.93%)
Aug 22, 2017
5.940
6.100
5.710
5.710
412,568
-0.24(-4.03%)
Aug 21, 2017
6.010
6.070
5.880
5.950
280,099
-0.08(-1.33%)
Aug 18, 2017
5.970
6.100
5.930
6.030
242,999
-0.03(-0.50%)
Aug 17, 2017
5.990
6.150
5.885
6.060
297,504
+0.03(+0.50%)
Aug 16, 2017
6.210
6.220
6.020
6.030
265,322
-0.19(-3.05%)
Aug 15, 2017
6.570
6.570
6.080
6.220
553,215
-0.35(-5.33%)
Aug 14, 2017
6.360
6.683
6.250
6.570
393,391
+0.27(+4.29%)
Aug 11, 2017
6.580
6.810
6.290
6.300
458,682
-0.34(-5.12%)
Aug 10, 2017
6.610
6.810
6.400
6.640
331,443
-0.01(-0.15%)
Aug 09, 2017
6.960
7.230
6.610
6.650
485,905
-0.30(-4.32%)
Aug 08, 2017
8.320
8.850
6.190
6.950
1,628,533
-1.90(-21.47%)
Aug 07, 2017
8.810
8.950
8.620
8.850
153,641
+0.01(+0.11%)
Aug 04, 2017
8.790
8.960
8.760
8.840
164,350
+0.09(+1.03%)
Aug 03, 2017
8.820
8.990
8.680
8.750
122,352
-0.09(-1.02%)
Aug 02, 2017
8.880
9.020
8.730
8.840
147,545
-0.07(-0.79%)
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.