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
Synchronoss Technologies Inc
(NQ:
SNCR
)
8.410
-0.150 (-1.75%)
Streaming Delayed Price
Updated: 3:43 PM EDT, Jun 12, 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
3.450
3.475
3.270
3.300
436,300
-0.20(-5.71%)
Jul 30, 2020
3.420
3.530
3.310
3.500
261,377
+0.05(+1.45%)
Jul 29, 2020
3.450
3.530
3.420
3.450
289,104
+0.03(+0.88%)
Jul 28, 2020
3.490
3.490
3.400
3.420
166,910
-0.03(-0.87%)
Jul 27, 2020
3.450
3.540
3.420
3.450
270,053
+0.02(+0.58%)
Jul 24, 2020
3.650
3.650
3.400
3.430
403,400
-0.19(-5.25%)
Jul 23, 2020
3.640
3.690
3.570
3.620
170,732
-0.05(-1.36%)
Jul 22, 2020
3.740
3.740
3.590
3.670
279,196
-0.09(-2.39%)
Jul 21, 2020
3.700
3.930
3.630
3.760
478,936
+0.08(+2.17%)
Jul 20, 2020
3.570
3.710
3.550
3.680
311,427
+0.12(+3.37%)
Jul 17, 2020
3.380
3.700
3.380
3.560
544,800
+0.16(+4.71%)
Jul 16, 2020
3.370
3.450
3.300
3.400
401,459
+0.09(+2.72%)
Jul 15, 2020
3.190
3.360
3.160
3.310
475,980
+0.17(+5.41%)
Jul 14, 2020
3.150
3.240
3.070
3.140
525,493
+0.01(+0.32%)
Jul 13, 2020
3.270
3.292
3.102
3.130
653,831
-0.11(-3.40%)
Jul 10, 2020
3.250
3.306
3.150
3.240
430,300
+0.02(+0.62%)
Jul 09, 2020
3.380
3.380
3.130
3.220
788,885
-0.18(-5.29%)
Jul 08, 2020
3.220
3.400
3.040
3.400
531,366
+0.18(+5.59%)
Jul 07, 2020
3.350
3.390
3.170
3.220
726,397
-0.18(-5.29%)
Jul 06, 2020
3.460
3.490
3.290
3.400
505,289
+0.08(+2.41%)
Jul 02, 2020
3.480
3.570
3.220
3.320
439,100
-0.11(-3.21%)
Jul 01, 2020
3.530
3.590
3.370
3.430
506,349
-0.10(-2.83%)
Jun 30, 2020
3.490
3.570
3.410
3.530
357,840
+0.00(+0.00%)
Jun 29, 2020
3.360
3.730
3.320
3.530
522,585
+0.14(+4.13%)
Jun 26, 2020
3.550
3.621
3.300
3.390
1,364,100
-0.16(-4.51%)
Jun 25, 2020
3.830
3.830
3.410
3.550
1,043,889
-0.31(-8.03%)
Jun 24, 2020
3.970
4.120
3.640
3.860
1,063,862
-0.14(-3.50%)
Jun 23, 2020
4.170
4.500
3.880
4.000
2,527,815
+0.00(+0.00%)
Jun 22, 2020
3.710
4.190
3.520
4.000
3,355,836
+0.66(+19.76%)
Jun 19, 2020
3.040
3.370
3.010
3.340
844,300
+0.27(+8.79%)
Jun 18, 2020
3.010
3.150
3.000
3.070
392,542
+0.04(+1.32%)
Jun 17, 2020
3.110
3.200
3.010
3.030
343,059
-0.08(-2.57%)
Jun 16, 2020
3.280
3.603
3.010
3.110
363,535
+0.00(+0.00%)
Jun 15, 2020
2.950
3.200
2.870
3.110
339,291
+0.05(+1.63%)
Jun 12, 2020
3.220
3.380
2.945
3.060
415,000
+0.08(+2.86%)
Jun 11, 2020
3.190
3.280
2.920
2.975
552,583
-0.42(-12.50%)
Jun 10, 2020
3.920
3.920
3.350
3.400
648,583
-0.43(-11.23%)
Jun 09, 2020
3.910
3.910
3.560
3.830
561,497
-0.14(-3.53%)
Jun 08, 2020
3.280
4.000
3.260
3.970
1,479,304
+0.76(+23.68%)
Jun 05, 2020
3.040
3.290
2.970
3.210
744,000
+0.25(+8.45%)
Jun 04, 2020
3.020
3.020
2.890
2.960
356,670
-0.03(-1.00%)
Jun 03, 2020
2.820
3.040
2.780
2.990
662,033
+0.21(+7.55%)
Jun 02, 2020
2.900
2.990
2.696
2.780
561,910
-0.04(-1.42%)
Jun 01, 2020
2.770
2.880
2.700
2.820
736,644
+0.09(+3.49%)
May 29, 2020
2.650
2.750
2.620
2.725
512,100
+0.08(+3.22%)
May 28, 2020
2.500
2.720
2.470
2.640
825,269
+0.16(+6.45%)
May 27, 2020
2.520
2.530
2.410
2.480
769,357
-0.01(-0.40%)
May 26, 2020
2.550
2.550
2.420
2.490
876,672
+0.09(+3.75%)
May 22, 2020
2.450
2.450
2.310
2.400
276,500
+0.01(+0.42%)
May 21, 2020
2.270
2.390
2.230
2.390
483,858
+0.13(+5.75%)
May 20, 2020
2.420
2.420
2.220
2.260
581,048
-0.03(-1.31%)
May 19, 2020
2.400
2.460
2.270
2.290
769,561
+0.00(+0.00%)
May 18, 2020
2.250
2.520
2.250
2.290
1,551,242
+0.10(+4.33%)
May 15, 2020
2.270
2.320
2.170
2.195
656,400
-0.06(-2.88%)
May 14, 2020
2.390
2.390
2.250
2.260
464,391
-0.09(-3.83%)
May 13, 2020
2.600
2.620
2.330
2.350
652,751
-0.25(-9.79%)
May 12, 2020
2.800
2.880
2.600
2.605
445,355
-0.12(-4.58%)
May 11, 2020
3.270
3.300
2.700
2.730
1,183,708
-0.37(-11.94%)
May 08, 2020
2.930
3.225
2.930
3.100
347,500
+0.23(+8.01%)
May 07, 2020
2.940
3.040
2.800
2.870
398,043
-0.05(-1.71%)
May 06, 2020
3.000
3.030
2.820
2.920
304,646
-0.02(-0.68%)
May 05, 2020
3.090
3.192
2.900
2.940
391,578
-0.10(-3.29%)
May 04, 2020
3.240
3.240
2.980
3.040
308,763
-0.22(-6.75%)
May 01, 2020
3.400
3.420
3.210
3.260
230,800
-0.19(-5.51%)
Apr 30, 2020
3.400
3.640
3.160
3.450
267,768
+0.06(+1.77%)
Apr 29, 2020
3.930
3.960
3.380
3.390
446,415
-0.43(-11.26%)
Apr 28, 2020
3.540
3.900
3.460
3.820
270,174
+0.32(+9.14%)
Apr 27, 2020
3.300
3.640
3.210
3.500
276,100
+0.22(+6.71%)
Apr 24, 2020
3.170
3.320
3.090
3.280
175,000
+0.11(+3.47%)
Apr 23, 2020
3.060
3.290
3.020
3.170
130,883
+0.10(+3.26%)
Apr 22, 2020
3.060
3.110
3.000
3.070
125,523
+0.08(+2.68%)
Apr 21, 2020
3.140
3.256
2.950
2.990
371,925
-0.22(-6.85%)
Apr 20, 2020
3.190
3.326
3.130
3.210
141,078
-0.03(-0.93%)
Apr 17, 2020
3.080
3.320
3.020
3.240
308,500
+0.12(+3.85%)
Apr 16, 2020
3.150
3.240
2.930
3.120
339,634
-0.05(-1.58%)
Apr 15, 2020
3.150
3.210
3.010
3.170
178,788
-0.08(-2.46%)
Apr 14, 2020
3.380
3.490
3.130
3.250
239,946
-0.10(-2.99%)
Apr 13, 2020
3.190
3.450
3.050
3.350
278,269
+0.12(+3.72%)
Apr 09, 2020
3.210
3.470
3.070
3.230
513,600
+0.09(+2.87%)
Apr 08, 2020
3.030
3.190
2.950
3.140
356,505
+0.11(+3.63%)
Apr 07, 2020
3.250
3.250
2.910
3.030
361,237
-0.08(-2.57%)
Apr 06, 2020
3.070
3.180
2.820
3.110
299,030
+0.17(+5.78%)
Apr 03, 2020
2.970
3.030
2.710
2.940
300,200
+0.00(+0.00%)
Apr 02, 2020
2.820
3.080
2.740
2.940
343,281
+0.09(+3.16%)
Apr 01, 2020
2.960
3.035
2.750
2.850
382,751
-0.20(-6.56%)
Mar 31, 2020
3.130
3.310
2.990
3.050
439,118
-0.11(-3.48%)
Mar 30, 2020
3.140
3.220
2.830
3.160
299,798
+0.10(+3.27%)
Mar 27, 2020
3.210
3.260
3.010
3.060
240,800
-0.18(-5.56%)
Mar 26, 2020
3.070
3.300
3.020
3.240
397,753
+0.15(+4.85%)
Mar 25, 2020
3.290
3.440
2.970
3.090
697,231
-0.19(-5.79%)
Mar 24, 2020
3.700
3.930
3.210
3.280
638,308
-0.31(-8.64%)
Mar 23, 2020
4.050
4.050
3.550
3.590
484,767
-0.46(-11.36%)
Mar 20, 2020
3.900
4.100
3.745
4.050
560,100
+0.15(+3.85%)
Mar 19, 2020
3.710
4.250
3.550
3.900
492,025
+0.21(+5.69%)
Mar 18, 2020
3.610
3.920
3.390
3.690
509,919
-0.23(-5.87%)
Mar 17, 2020
3.100
3.940
3.100
3.920
599,057
+0.83(+26.86%)
Mar 16, 2020
2.560
3.110
2.460
3.090
555,235
+0.15(+5.10%)
Mar 13, 2020
3.160
3.392
2.850
2.940
784,500
+0.04(+1.38%)
Mar 12, 2020
3.500
3.530
2.880
2.900
859,320
-0.79(-21.41%)
Mar 11, 2020
4.100
4.560
3.500
3.690
623,923
-0.53(-12.56%)
Mar 10, 2020
4.360
5.045
3.685
4.220
930,204
-0.09(-2.09%)
Mar 09, 2020
4.410
4.410
3.990
4.310
452,587
-0.26(-5.69%)
Mar 06, 2020
4.690
4.820
4.500
4.570
318,500
-0.22(-4.59%)
Mar 05, 2020
4.640
4.790
4.570
4.790
365,061
+0.05(+1.05%)
Mar 04, 2020
4.750
4.850
4.545
4.740
308,925
+0.01(+0.21%)
Mar 03, 2020
4.930
5.080
4.445
4.730
420,000
-0.23(-4.64%)
Mar 02, 2020
4.990
5.060
4.730
4.960
399,554
+0.04(+0.81%)
Feb 28, 2020
4.650
5.145
4.550
4.920
609,700
+0.11(+2.29%)
Feb 27, 2020
4.940
5.020
4.740
4.810
359,185
-0.19(-3.80%)
Feb 26, 2020
5.190
5.230
4.950
5.000
255,590
-0.18(-3.47%)
Feb 25, 2020
5.370
5.490
5.170
5.180
296,945
-0.18(-3.36%)
Feb 24, 2020
5.360
5.500
5.180
5.360
219,684
-0.14(-2.55%)
Feb 21, 2020
5.430
5.600
5.290
5.500
470,400
+0.07(+1.29%)
Feb 20, 2020
5.200
5.480
5.120
5.430
372,924
+0.24(+4.62%)
Feb 19, 2020
4.980
5.340
4.980
5.190
843,888
+0.19(+3.70%)
Feb 18, 2020
5.150
5.214
4.950
5.005
312,654
-0.12(-2.25%)
Feb 14, 2020
5.320
5.350
5.020
5.120
307,500
-0.18(-3.40%)
Feb 13, 2020
5.180
5.340
5.120
5.300
393,992
+0.11(+2.12%)
Feb 12, 2020
5.250
5.250
5.130
5.190
292,642
-0.03(-0.57%)
Feb 11, 2020
5.300
5.430
5.210
5.220
288,794
-0.06(-1.14%)
Feb 10, 2020
5.130
5.320
5.030
5.280
179,683
+0.16(+3.13%)
Feb 07, 2020
5.350
5.350
5.090
5.120
659,900
-0.24(-4.39%)
Feb 06, 2020
5.430
5.480
5.310
5.355
253,779
-0.05(-0.93%)
Feb 05, 2020
5.420
5.550
5.300
5.405
405,359
+0.06(+1.03%)
Feb 04, 2020
5.380
5.490
5.210
5.350
856,158
+0.02(+0.47%)
Feb 03, 2020
5.480
5.500
5.270
5.325
424,258
-0.14(-2.56%)
Jan 31, 2020
5.720
5.760
5.400
5.465
361,500
-0.26(-4.54%)
Jan 30, 2020
5.730
5.750
5.650
5.725
198,646
-0.01(-0.09%)
Jan 29, 2020
5.760
5.790
5.640
5.730
176,449
-0.03(-0.52%)
Jan 28, 2020
5.650
5.780
5.560
5.760
239,583
+0.15(+2.67%)
Jan 27, 2020
5.530
5.670
5.490
5.610
169,304
+0.00(+0.00%)
Jan 24, 2020
5.700
5.800
5.500
5.610
212,900
-0.11(-1.92%)
Jan 23, 2020
5.510
5.750
5.450
5.720
283,579
+0.17(+3.06%)
Jan 22, 2020
5.800
5.830
5.530
5.550
581,635
-0.25(-4.31%)
Jan 21, 2020
5.660
5.860
5.610
5.800
414,391
+0.12(+2.11%)
Jan 17, 2020
5.940
5.970
5.670
5.680
472,400
-0.21(-3.57%)
Jan 16, 2020
6.170
6.210
5.840
5.890
571,656
-0.23(-3.76%)
Jan 15, 2020
6.060
6.510
6.025
6.120
729,372
+0.07(+1.16%)
Jan 14, 2020
6.140
6.200
5.930
6.050
418,305
-0.12(-1.94%)
Jan 13, 2020
5.730
6.200
5.670
6.170
490,032
+0.44(+7.68%)
Jan 10, 2020
5.890
5.900
5.630
5.730
307,000
-0.14(-2.39%)
Jan 09, 2020
5.980
6.020
5.850
5.870
276,612
-0.08(-1.34%)
Jan 08, 2020
5.900
6.020
5.730
5.950
656,530
+0.04(+0.76%)
Jan 07, 2020
5.860
6.030
5.860
5.905
475,670
+0.04(+0.77%)
Jan 06, 2020
5.570
6.030
5.480
5.860
727,186
+0.25(+4.46%)
Jan 03, 2020
5.410
5.640
5.370
5.610
565,000
+0.10(+1.81%)
Jan 02, 2020
4.790
5.550
4.790
5.510
1,436,305
+0.76(+16.00%)
Dec 31, 2019
4.690
4.805
4.670
4.750
379,100
+0.08(+1.71%)
Dec 30, 2019
4.660
4.760
4.600
4.670
260,724
+0.00(+0.00%)
Dec 27, 2019
4.530
4.700
4.440
4.670
340,700
+0.13(+2.86%)
Dec 26, 2019
4.500
4.610
4.470
4.540
195,937
+0.04(+0.89%)
Dec 24, 2019
4.420
4.530
4.350
4.500
157,800
+0.08(+1.81%)
Dec 23, 2019
4.710
4.730
4.390
4.420
268,521
-0.27(-5.76%)
Dec 20, 2019
4.580
4.770
4.520
4.690
517,300
+0.14(+3.08%)
Dec 19, 2019
4.480
4.640
4.390
4.550
580,678
+0.10(+2.25%)
Dec 18, 2019
4.210
4.550
4.190
4.450
593,646
+0.26(+6.21%)
Dec 17, 2019
4.200
4.260
4.140
4.190
194,844
+0.02(+0.48%)
Dec 16, 2019
4.240
4.310
4.150
4.170
331,249
-0.03(-0.71%)
Dec 13, 2019
4.170
4.270
4.120
4.200
243,600
+0.02(+0.48%)
Dec 12, 2019
4.260
4.370
4.160
4.180
356,549
-0.11(-2.56%)
Dec 11, 2019
4.330
4.400
4.240
4.290
297,475
-0.06(-1.38%)
Dec 10, 2019
4.370
4.570
4.310
4.350
351,574
-0.02(-0.46%)
Dec 09, 2019
4.250
4.420
4.220
4.370
391,130
+0.12(+2.82%)
Dec 06, 2019
4.210
4.350
4.210
4.250
255,100
+0.02(+0.47%)
Dec 05, 2019
4.180
4.290
4.170
4.230
294,999
+0.02(+0.48%)
Dec 04, 2019
4.330
4.410
4.200
4.210
422,067
-0.12(-2.77%)
Dec 03, 2019
4.300
4.410
4.260
4.330
207,342
-0.02(-0.46%)
Dec 02, 2019
4.500
4.630
4.270
4.350
513,443
-0.19(-4.19%)
Nov 29, 2019
4.540
4.680
4.500
4.540
210,200
-0.04(-0.87%)
Nov 27, 2019
4.410
4.610
4.310
4.580
623,200
+0.13(+2.92%)
Nov 26, 2019
4.250
4.500
4.250
4.450
547,572
+0.21(+4.95%)
Nov 25, 2019
4.470
4.540
4.150
4.240
846,982
-0.24(-5.36%)
Nov 22, 2019
4.440
4.560
4.420
4.480
372,900
-0.02(-0.44%)
Nov 21, 2019
4.550
4.600
4.480
4.500
582,934
-0.05(-1.10%)
Nov 20, 2019
4.410
4.620
4.400
4.550
692,869
+0.14(+3.17%)
Nov 19, 2019
4.520
4.540
4.310
4.410
677,889
-0.12(-2.65%)
Nov 18, 2019
4.200
4.570
4.150
4.530
625,021
+0.38(+9.16%)
Nov 15, 2019
4.300
4.398
4.120
4.150
721,300
-0.15(-3.49%)
Nov 14, 2019
4.500
4.550
4.280
4.300
945,279
-0.20(-4.44%)
Nov 13, 2019
4.710
4.730
4.400
4.500
1,018,718
-0.35(-7.22%)
Nov 12, 2019
5.840
5.880
4.550
4.850
7,988,002
+0.83(+20.65%)
Nov 11, 2019
4.300
4.300
3.900
4.020
530,433
-0.25(-5.85%)
Nov 08, 2019
3.900
4.300
3.720
4.270
1,583,200
+0.41(+10.62%)
Nov 07, 2019
4.470
4.470
3.810
3.860
1,819,467
-0.63(-14.03%)
Nov 06, 2019
4.880
4.880
4.130
4.490
2,149,364
-0.38(-7.80%)
Nov 05, 2019
4.980
5.400
4.820
4.870
2,679,192
-1.43(-22.70%)
Nov 04, 2019
6.150
6.360
6.030
6.300
661,872
+0.18(+2.94%)
Nov 01, 2019
6.000
6.180
5.990
6.120
271,400
+0.12(+2.00%)
Oct 31, 2019
6.170
6.200
5.840
6.000
407,879
-0.13(-2.12%)
Oct 30, 2019
6.030
6.210
5.970
6.130
372,755
+0.12(+2.00%)
Oct 29, 2019
5.940
6.110
5.850
6.010
291,540
+0.09(+1.52%)
Oct 28, 2019
5.900
6.020
5.876
5.920
214,468
+0.03(+0.51%)
Oct 25, 2019
5.930
6.190
5.790
5.890
361,100
-0.03(-0.51%)
Oct 24, 2019
5.880
5.940
5.850
5.920
219,860
+0.07(+1.20%)
Oct 23, 2019
5.880
5.950
5.765
5.850
234,652
-0.04(-0.68%)
Oct 22, 2019
5.930
5.950
5.850
5.890
283,476
-0.04(-0.67%)
Oct 21, 2019
5.800
5.940
5.760
5.930
203,710
+0.13(+2.24%)
Oct 18, 2019
5.980
6.020
5.740
5.800
373,100
-0.22(-3.65%)
Oct 17, 2019
5.820
6.120
5.810
6.020
451,966
+0.19(+3.26%)
Oct 16, 2019
5.880
5.930
5.770
5.830
267,964
-0.06(-1.10%)
Oct 15, 2019
5.830
5.920
5.780
5.895
351,503
+0.05(+0.94%)
Oct 14, 2019
5.730
6.000
5.670
5.840
513,938
+0.09(+1.57%)
Oct 11, 2019
5.630
5.880
5.580
5.750
289,700
+0.15(+2.68%)
Oct 10, 2019
5.500
5.620
5.480
5.600
383,892
+0.10(+1.82%)
Oct 09, 2019
5.450
5.640
5.450
5.500
418,978
+0.07(+1.29%)
Oct 08, 2019
5.190
5.440
5.180
5.430
557,386
+0.21(+4.02%)
Oct 07, 2019
5.150
5.240
5.010
5.220
383,483
+0.06(+1.16%)
Oct 04, 2019
5.120
5.180
5.000
5.160
632,500
+0.03(+0.58%)
Oct 03, 2019
5.260
5.290
5.080
5.130
416,848
-0.14(-2.66%)
Oct 02, 2019
5.310
5.390
5.150
5.270
559,959
-0.08(-1.50%)
Oct 01, 2019
5.420
5.490
5.260
5.350
521,088
-0.05(-0.93%)
Sep 30, 2019
5.470
5.530
5.380
5.400
562,858
-0.09(-1.64%)
Sep 27, 2019
5.580
5.710
5.440
5.490
803,500
-0.09(-1.61%)
Sep 26, 2019
5.740
5.740
5.500
5.580
413,476
-0.16(-2.79%)
Sep 25, 2019
5.860
5.875
5.680
5.740
494,533
-0.10(-1.71%)
Sep 24, 2019
6.030
6.140
5.790
5.840
661,070
-0.19(-3.15%)
Sep 23, 2019
5.990
6.070
5.970
6.030
296,846
+0.02(+0.33%)
Sep 20, 2019
6.000
6.070
5.800
6.010
981,800
+0.00(+0.00%)
Sep 19, 2019
6.070
6.125
5.920
6.010
379,924
-0.04(-0.66%)
Sep 18, 2019
6.130
6.150
6.020
6.050
492,517
-0.08(-1.31%)
Sep 17, 2019
6.180
6.250
6.020
6.130
331,972
-0.04(-0.65%)
Sep 16, 2019
6.010
6.220
6.001
6.170
413,635
+0.15(+2.49%)
Sep 13, 2019
6.010
6.180
5.990
6.020
551,100
+0.01(+0.17%)
Sep 12, 2019
6.260
6.360
5.950
6.010
1,074,939
-0.23(-3.69%)
Sep 11, 2019
6.180
6.270
6.060
6.240
859,029
+0.05(+0.81%)
Sep 10, 2019
6.110
6.220
5.950
6.190
815,052
+0.03(+0.49%)
Sep 09, 2019
6.520
6.620
6.070
6.160
973,453
-0.34(-5.23%)
Sep 06, 2019
7.060
7.170
6.110
6.500
2,902,900
-0.88(-11.92%)
Sep 05, 2019
8.110
8.312
7.350
7.380
1,277,444
-0.67(-8.32%)
Sep 04, 2019
8.010
8.170
7.955
8.050
199,244
+0.07(+0.88%)
Sep 03, 2019
7.820
8.045
7.820
7.980
216,228
+0.02(+0.25%)
Aug 30, 2019
8.060
8.190
7.860
7.960
142,300
-0.09(-1.12%)
Aug 29, 2019
8.100
8.300
8.040
8.050
146,858
+0.03(+0.37%)
Aug 28, 2019
8.100
8.260
7.990
8.020
174,066
-0.09(-1.11%)
Aug 27, 2019
8.780
8.780
7.880
8.110
455,335
-0.02(-0.25%)
Aug 26, 2019
8.100
8.310
7.961
8.130
285,584
+0.08(+0.99%)
Aug 23, 2019
8.110
8.320
7.990
8.050
318,800
-0.19(-2.31%)
Aug 22, 2019
8.300
8.440
8.160
8.240
128,254
-0.12(-1.44%)
Aug 21, 2019
8.310
8.540
8.200
8.360
176,950
+0.11(+1.33%)
Aug 20, 2019
8.420
8.540
8.180
8.250
293,804
-0.18(-2.14%)
Aug 19, 2019
8.740
8.780
8.420
8.430
150,853
-0.22(-2.54%)
Aug 16, 2019
8.470
8.670
8.380
8.650
222,600
+0.26(+3.10%)
Aug 15, 2019
8.300
8.560
8.185
8.390
197,855
+0.11(+1.33%)
Aug 14, 2019
8.230
8.460
8.150
8.280
362,100
-0.08(-0.96%)
Aug 13, 2019
8.840
8.970
8.320
8.360
371,733
-0.44(-5.00%)
Aug 12, 2019
8.870
8.950
8.670
8.800
225,960
-0.06(-0.73%)
Aug 09, 2019
8.930
8.990
8.570
8.865
373,400
-0.04(-0.51%)
Aug 08, 2019
8.730
9.050
8.710
8.910
492,997
+0.26(+3.01%)
Aug 07, 2019
8.000
8.670
7.930
8.650
523,595
+0.60(+7.45%)
Aug 06, 2019
8.340
8.630
7.750
8.050
495,846
-0.16(-1.95%)
Aug 05, 2019
8.340
8.340
7.840
8.210
380,700
-0.13(-1.56%)
Aug 02, 2019
8.120
8.500
7.990
8.340
285,900
+0.24(+2.96%)
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.