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
Hudson Tech Inc
(NQ:
HDSN
)
8.910
-0.080 (-0.89%)
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 30, 2021
3.520
3.610
3.420
3.460
911,803
-0.03(-0.86%)
Jul 29, 2021
3.600
3.610
3.450
3.490
323,459
-0.06(-1.69%)
Jul 28, 2021
3.900
3.910
3.510
3.550
476,365
-0.30(-7.79%)
Jul 27, 2021
3.990
4.000
3.650
3.850
682,969
+0.01(+0.26%)
Jul 26, 2021
3.550
4.100
3.500
3.840
1,987,579
+0.29(+8.17%)
Jul 23, 2021
3.430
3.550
3.400
3.550
189,286
+0.11(+3.20%)
Jul 22, 2021
3.460
3.460
3.330
3.440
94,892
+0.01(+0.29%)
Jul 21, 2021
3.350
3.514
3.310
3.430
188,402
+0.14(+4.26%)
Jul 20, 2021
3.160
3.380
3.150
3.290
226,776
+0.14(+4.44%)
Jul 19, 2021
3.310
3.380
3.110
3.150
251,447
-0.23(-6.80%)
Jul 16, 2021
3.620
3.730
3.310
3.380
496,897
-0.14(-3.98%)
Jul 15, 2021
3.340
3.550
3.250
3.520
554,187
+0.12(+3.53%)
Jul 14, 2021
3.360
3.450
3.320
3.400
268,045
+0.02(+0.59%)
Jul 13, 2021
3.350
3.420
3.270
3.380
269,871
+0.08(+2.42%)
Jul 12, 2021
3.230
3.330
3.215
3.300
96,170
+0.03(+0.92%)
Jul 09, 2021
3.120
3.310
3.110
3.270
197,535
+0.17(+5.48%)
Jul 08, 2021
3.000
3.140
2.880
3.100
313,884
+0.00(+0.00%)
Jul 07, 2021
3.140
3.208
3.060
3.100
234,353
-0.06(-1.90%)
Jul 06, 2021
3.440
3.490
3.110
3.160
420,922
-0.33(-9.46%)
Jul 02, 2021
3.670
3.690
3.480
3.490
477,086
-0.11(-3.06%)
Jul 01, 2021
3.420
3.610
3.370
3.600
629,473
+0.20(+5.88%)
Jun 30, 2021
3.410
3.460
3.260
3.400
353,511
-0.01(-0.29%)
Jun 29, 2021
3.535
3.535
3.350
3.410
613,498
+0.00(+0.00%)
Jun 28, 2021
3.440
3.480
3.240
3.410
354,955
+0.01(+0.29%)
Jun 25, 2021
3.190
3.440
3.150
3.400
844,866
+0.21(+6.58%)
Jun 24, 2021
3.200
3.350
3.170
3.190
552,609
-0.01(-0.31%)
Jun 23, 2021
3.080
3.300
3.068
3.200
497,049
+0.09(+2.89%)
Jun 22, 2021
3.070
3.150
3.020
3.110
242,680
+0.06(+1.97%)
Jun 21, 2021
2.930
3.070
2.880
3.050
339,359
+0.12(+4.10%)
Jun 18, 2021
3.000
3.010
2.870
2.930
421,652
-0.08(-2.66%)
Jun 17, 2021
2.900
3.030
2.810
3.010
882,632
+0.11(+3.79%)
Jun 16, 2021
2.710
3.000
2.680
2.900
784,746
+0.22(+8.21%)
Jun 15, 2021
2.740
2.770
2.660
2.680
199,427
-0.05(-1.83%)
Jun 14, 2021
2.800
2.840
2.700
2.730
246,398
-0.07(-2.50%)
Jun 11, 2021
2.770
2.860
2.760
2.800
173,885
+0.01(+0.36%)
Jun 10, 2021
2.840
2.910
2.740
2.790
249,313
-0.05(-1.76%)
Jun 09, 2021
2.970
3.020
2.830
2.840
294,751
-0.12(-4.05%)
Jun 08, 2021
3.000
3.110
2.890
2.960
460,893
-0.03(-1.00%)
Jun 07, 2021
3.200
3.230
2.970
2.990
493,221
-0.18(-5.68%)
Jun 04, 2021
3.080
3.240
2.960
3.170
905,612
+0.08(+2.59%)
Jun 03, 2021
2.970
3.110
2.940
3.090
714,167
+0.09(+3.00%)
Jun 02, 2021
3.000
3.020
2.880
3.000
373,129
+0.00(+0.00%)
Jun 01, 2021
2.850
3.070
2.820
3.000
999,890
+0.18(+6.38%)
May 28, 2021
2.850
2.850
2.680
2.820
608,740
+0.03(+1.08%)
May 27, 2021
2.740
2.850
2.620
2.790
1,264,181
+0.09(+3.33%)
May 26, 2021
2.340
2.750
2.310
2.700
2,098,394
+0.33(+13.92%)
May 25, 2021
2.150
2.420
2.150
2.370
2,169,404
+0.22(+10.23%)
May 24, 2021
2.130
2.170
2.060
2.150
570,937
-0.02(-0.92%)
May 21, 2021
2.070
2.170
2.050
2.170
1,013,568
+0.12(+5.85%)
May 20, 2021
2.040
2.090
2.010
2.050
247,459
+0.00(+0.00%)
May 19, 2021
2.040
2.085
2.000
2.050
205,392
-0.02(-0.97%)
May 18, 2021
2.080
2.150
2.040
2.070
236,155
-0.02(-0.96%)
May 17, 2021
2.040
2.130
2.040
2.090
219,751
+0.01(+0.48%)
May 14, 2021
2.020
2.090
1.990
2.080
125,089
+0.08(+4.00%)
May 13, 2021
2.020
2.080
1.990
2.000
167,929
+0.01(+0.50%)
May 12, 2021
1.950
2.050
1.870
1.990
417,342
+0.01(+0.51%)
May 11, 2021
1.950
2.040
1.830
1.980
518,616
-0.05(-2.46%)
May 10, 2021
2.190
2.200
1.980
2.030
936,534
-0.13(-6.02%)
May 07, 2021
2.180
2.270
2.100
2.160
1,276,865
-0.07(-3.14%)
May 06, 2021
2.160
2.380
1.990
2.230
2,652,768
+0.31(+16.15%)
May 05, 2021
2.070
2.070
1.920
1.920
508,063
-0.11(-5.42%)
May 04, 2021
2.150
2.150
1.970
2.030
525,768
-0.11(-5.14%)
May 03, 2021
2.080
2.180
2.050
2.140
681,268
+0.08(+3.88%)
Apr 30, 2021
2.050
2.190
2.020
2.060
1,008,700
-0.01(-0.48%)
Apr 29, 2021
2.090
2.110
2.023
2.070
720,465
+0.02(+0.98%)
Apr 28, 2021
2.090
2.130
1.970
2.050
540,421
-0.03(-1.44%)
Apr 27, 2021
2.170
2.180
1.970
2.080
675,856
-0.06(-2.80%)
Apr 26, 2021
2.060
2.170
2.040
2.140
412,478
+0.16(+8.08%)
Apr 23, 2021
1.900
1.983
1.888
1.980
236,100
+0.09(+4.76%)
Apr 22, 2021
1.870
1.980
1.840
1.890
191,349
+0.05(+2.72%)
Apr 21, 2021
1.870
1.928
1.830
1.840
229,099
-0.03(-1.60%)
Apr 20, 2021
2.020
2.030
1.850
1.870
341,324
-0.10(-5.08%)
Apr 19, 2021
1.970
2.090
1.950
1.970
355,847
+0.02(+1.03%)
Apr 16, 2021
1.930
2.005
1.910
1.950
519,000
+0.00(+0.00%)
Apr 15, 2021
2.030
2.040
1.910
1.950
394,010
-0.07(-3.47%)
Apr 14, 2021
1.900
2.040
1.870
2.020
530,988
+0.12(+6.32%)
Apr 13, 2021
2.050
2.070
1.850
1.900
1,578,033
-0.13(-6.40%)
Apr 12, 2021
2.070
2.180
2.000
2.030
1,026,115
-0.02(-0.98%)
Apr 09, 2021
2.000
2.120
1.930
2.050
963,400
+0.06(+3.02%)
Apr 08, 2021
1.850
2.250
1.810
1.990
4,245,986
+0.02(+1.02%)
Apr 07, 2021
1.720
2.100
1.720
1.970
3,642,159
+0.25(+14.53%)
Apr 06, 2021
1.710
1.760
1.660
1.720
480,360
-0.02(-1.15%)
Apr 05, 2021
1.700
1.740
1.630
1.740
363,351
+0.08(+4.82%)
Apr 01, 2021
1.680
1.760
1.624
1.660
1,125,700
+0.05(+3.11%)
Mar 31, 2021
1.590
1.670
1.580
1.610
467,247
+0.06(+3.87%)
Mar 30, 2021
1.490
1.590
1.490
1.550
357,963
+0.04(+2.65%)
Mar 29, 2021
1.450
1.600
1.440
1.510
615,225
+0.06(+4.14%)
Mar 26, 2021
1.500
1.550
1.420
1.450
448,300
-0.02(-1.36%)
Mar 25, 2021
1.460
1.520
1.370
1.470
370,182
+0.02(+1.38%)
Mar 24, 2021
1.550
1.610
1.420
1.450
527,276
-0.12(-7.64%)
Mar 23, 2021
1.660
1.670
1.570
1.570
397,132
-0.10(-5.99%)
Mar 22, 2021
1.640
1.730
1.640
1.670
743,116
+0.05(+3.09%)
Mar 19, 2021
1.560
1.620
1.550
1.620
491,200
+0.03(+1.89%)
Mar 18, 2021
1.600
1.630
1.510
1.590
1,667,945
+0.01(+0.63%)
Mar 17, 2021
1.600
1.630
1.515
1.580
851,709
-0.02(-1.25%)
Mar 16, 2021
1.620
1.670
1.550
1.600
872,618
-0.04(-2.44%)
Mar 15, 2021
1.600
1.670
1.550
1.640
584,121
+0.04(+2.50%)
Mar 12, 2021
1.500
1.600
1.490
1.600
595,100
+0.06(+3.90%)
Mar 11, 2021
1.430
1.550
1.420
1.540
392,465
+0.11(+7.69%)
Mar 10, 2021
1.380
1.430
1.360
1.430
161,114
+0.07(+5.15%)
Mar 09, 2021
1.380
1.390
1.330
1.360
286,880
+0.01(+0.74%)
Mar 08, 2021
1.320
1.370
1.306
1.350
175,476
+0.04(+3.05%)
Mar 05, 2021
1.350
1.350
1.250
1.310
604,000
-0.04(-2.96%)
Mar 04, 2021
1.400
1.520
1.350
1.350
989,436
-0.18(-11.76%)
Mar 03, 2021
1.420
1.530
1.410
1.530
802,551
+0.09(+6.25%)
Mar 02, 2021
1.460
1.500
1.390
1.440
647,689
-0.10(-6.49%)
Mar 01, 2021
1.410
1.550
1.360
1.540
1,460,554
+0.09(+6.21%)
Feb 26, 2021
1.450
1.470
1.380
1.450
3,790,000
-0.01(-0.68%)
Feb 25, 2021
1.500
1.630
1.370
1.460
2,529,624
-0.08(-5.19%)
Feb 24, 2021
1.500
1.600
1.480
1.540
797,185
+0.05(+3.36%)
Feb 23, 2021
1.600
1.600
1.410
1.490
1,092,087
-0.16(-9.70%)
Feb 22, 2021
1.640
1.760
1.620
1.650
503,135
-0.02(-1.20%)
Feb 19, 2021
1.680
1.760
1.640
1.670
549,000
+0.00(+0.00%)
Feb 18, 2021
1.730
1.800
1.630
1.670
871,509
-0.09(-5.11%)
Feb 17, 2021
1.740
1.880
1.700
1.760
756,748
+0.00(+0.00%)
Feb 16, 2021
1.780
1.830
1.730
1.760
647,231
-0.01(-0.56%)
Feb 12, 2021
1.750
1.900
1.700
1.770
1,673,400
-0.01(-0.56%)
Feb 11, 2021
1.700
1.800
1.590
1.780
1,155,079
+0.07(+4.09%)
Feb 10, 2021
1.780
1.790
1.620
1.710
849,626
-0.06(-3.39%)
Feb 09, 2021
1.680
1.820
1.650
1.770
1,149,586
+0.13(+7.93%)
Feb 08, 2021
1.590
1.700
1.570
1.640
807,859
+0.05(+3.14%)
Feb 05, 2021
1.580
1.630
1.530
1.590
614,100
+0.01(+0.63%)
Feb 04, 2021
1.490
1.600
1.490
1.580
706,472
+0.04(+2.60%)
Feb 03, 2021
1.540
1.590
1.470
1.540
1,179,547
-0.07(-4.35%)
Feb 02, 2021
1.430
2.080
1.390
1.610
8,373,266
+0.17(+11.81%)
Feb 01, 2021
1.350
1.490
1.330
1.440
566,151
+0.07(+5.11%)
Jan 29, 2021
1.380
1.420
1.355
1.370
367,600
-0.02(-1.44%)
Jan 28, 2021
1.630
1.640
1.340
1.390
1,805,489
-0.27(-16.27%)
Jan 27, 2021
1.440
1.980
1.360
1.660
6,843,440
+0.30(+22.06%)
Jan 26, 2021
1.170
1.520
1.170
1.360
7,944,355
+0.18(+15.25%)
Jan 25, 2021
1.200
1.220
1.160
1.180
246,784
-0.02(-1.67%)
Jan 22, 2021
1.180
1.200
1.140
1.200
243,800
+0.00(+0.00%)
Jan 21, 2021
1.120
1.280
1.090
1.200
1,355,493
+0.11(+10.09%)
Jan 20, 2021
1.140
1.160
1.090
1.090
538,152
-0.04(-3.54%)
Jan 19, 2021
1.140
1.170
1.120
1.130
275,744
-0.02(-1.74%)
Jan 15, 2021
1.170
1.180
1.120
1.150
329,600
-0.03(-2.54%)
Jan 14, 2021
1.160
1.190
1.150
1.180
296,222
+0.02(+1.72%)
Jan 13, 2021
1.130
1.170
1.100
1.160
365,223
+0.03(+2.65%)
Jan 12, 2021
1.140
1.140
1.090
1.130
386,833
-0.01(-0.88%)
Jan 11, 2021
1.120
1.150
1.100
1.140
287,836
+0.00(+0.00%)
Jan 08, 2021
1.170
1.170
1.090
1.140
394,600
-0.03(-2.56%)
Jan 07, 2021
1.120
1.170
1.120
1.170
312,813
+0.04(+3.54%)
Jan 06, 2021
1.080
1.230
1.060
1.130
1,688,006
+0.04(+3.67%)
Jan 05, 2021
1.030
1.110
1.020
1.090
449,278
+0.04(+3.81%)
Jan 04, 2021
1.060
1.080
1.030
1.050
489,687
-0.04(-3.67%)
Dec 31, 2020
1.090
1.090
1.090
937,817
-0.02(-1.80%)
Dec 30, 2020
1.110
1.140
1.060
1.110
937,817
+0.01(+0.91%)
Dec 29, 2020
1.110
1.110
1.030
1.100
1,255,552
+0.06(+5.77%)
Dec 28, 2020
1.070
1.080
1.020
1.040
769,102
-0.03(-2.80%)
Dec 24, 2020
1.050
1.080
1.030
1.070
626,800
-0.02(-1.83%)
Dec 23, 2020
1.140
1.150
1.070
1.090
994,419
-0.01(-0.91%)
Dec 22, 2020
1.040
1.170
1.020
1.100
2,368,448
+0.08(+7.84%)
Dec 21, 2020
1.110
1.110
1.020
1.020
1,119,931
-0.11(-9.73%)
Dec 18, 2020
1.070
1.160
1.070
1.130
776,200
+0.05(+4.63%)
Dec 17, 2020
1.160
1.200
1.080
1.080
1,412,954
-0.12(-10.00%)
Dec 16, 2020
1.210
1.240
1.200
1.200
611,361
-0.03(-2.44%)
Dec 15, 2020
1.400
1.420
1.200
1.230
2,053,442
-0.20(-13.99%)
Dec 14, 2020
1.520
1.540
1.400
1.430
984,621
-0.04(-2.72%)
Dec 11, 2020
1.450
1.539
1.400
1.470
1,429,800
+0.05(+3.52%)
Dec 10, 2020
1.480
1.490
1.370
1.420
1,594,648
-0.10(-6.58%)
Dec 09, 2020
1.610
1.620
1.500
1.520
1,632,874
-0.10(-6.17%)
Dec 08, 2020
1.550
1.650
1.500
1.620
3,317,622
+0.08(+5.19%)
Dec 07, 2020
1.590
1.640
1.510
1.540
1,526,042
-0.04(-2.53%)
Dec 04, 2020
1.690
1.700
1.540
1.580
1,984,900
-0.08(-4.82%)
Dec 03, 2020
1.630
1.740
1.500
1.660
3,861,743
+0.03(+1.84%)
Dec 02, 2020
1.620
1.770
1.440
1.630
3,346,722
+0.01(+0.62%)
Dec 01, 2020
1.400
1.740
1.300
1.620
3,086,073
+0.28(+20.90%)
Nov 30, 2020
1.140
1.350
1.130
1.340
1,555,961
+0.20(+17.54%)
Nov 27, 2020
1.120
1.150
1.110
1.140
80,900
+0.02(+1.79%)
Nov 25, 2020
1.110
1.150
1.110
1.120
101,900
+0.02(+1.82%)
Nov 24, 2020
1.050
1.120
1.050
1.100
147,006
+0.00(+0.00%)
Nov 23, 2020
1.160
1.160
1.010
1.100
502,270
-0.06(-5.17%)
Nov 20, 2020
1.180
1.180
1.120
1.160
136,200
+0.00(+0.00%)
Nov 19, 2020
1.160
1.170
1.150
1.160
67,672
-0.01(-0.85%)
Nov 18, 2020
1.170
1.190
1.150
1.170
160,879
+0.00(+0.00%)
Nov 17, 2020
1.170
1.200
1.160
1.170
109,300
-0.01(-0.85%)
Nov 16, 2020
1.230
1.230
1.140
1.180
340,735
-0.03(-2.48%)
Nov 13, 2020
1.230
1.230
1.160
1.210
257,800
+0.00(+0.00%)
Nov 12, 2020
1.220
1.220
1.150
1.210
148,066
-0.01(-0.82%)
Nov 11, 2020
1.220
1.230
1.200
1.220
277,277
+0.02(+1.67%)
Nov 10, 2020
1.220
1.240
1.110
1.200
673,492
-0.02(-1.64%)
Nov 09, 2020
1.110
1.220
1.090
1.220
758,238
+0.15(+14.02%)
Nov 06, 2020
1.050
1.080
1.050
1.070
243,100
-0.01(-0.93%)
Nov 05, 2020
1.050
1.130
1.050
1.080
117,565
+0.03(+2.86%)
Nov 04, 2020
1.040
1.050
1.030
1.050
30,684
+0.02(+1.94%)
Nov 03, 2020
1.040
1.050
1.010
1.030
170,287
-0.01(-0.96%)
Nov 02, 2020
1.070
1.070
1.010
1.040
84,757
+0.00(+0.00%)
Oct 30, 2020
1.053
1.060
1.025
1.040
57,900
+0.01(+0.97%)
Oct 29, 2020
1.030
1.060
1.015
1.030
87,679
-0.01(-0.96%)
Oct 28, 2020
1.080
1.090
1.028
1.040
118,263
-0.04(-3.70%)
Oct 27, 2020
1.090
1.100
1.080
1.080
124,688
-0.01(-0.92%)
Oct 26, 2020
1.130
1.130
1.080
1.090
129,591
-0.03(-2.68%)
Oct 23, 2020
1.100
1.130
1.085
1.120
69,600
+0.03(+2.75%)
Oct 22, 2020
1.110
1.130
1.090
1.090
75,573
-0.01(-0.91%)
Oct 21, 2020
1.130
1.150
1.080
1.100
269,940
-0.04(-3.51%)
Oct 20, 2020
1.140
1.200
1.130
1.140
273,329
-0.03(-2.56%)
Oct 19, 2020
1.150
1.170
1.130
1.170
108,951
+0.02(+1.74%)
Oct 16, 2020
1.150
1.180
1.130
1.150
77,600
+0.00(+0.00%)
Oct 15, 2020
1.140
1.190
1.140
1.150
41,445
-0.05(-4.17%)
Oct 14, 2020
1.210
1.210
1.130
1.200
56,714
+0.01(+0.84%)
Oct 13, 2020
1.200
1.210
1.126
1.190
56,095
+0.00(+0.00%)
Oct 12, 2020
1.200
1.220
1.160
1.190
74,683
+0.01(+0.85%)
Oct 09, 2020
1.210
1.210
1.150
1.180
56,100
-0.02(-1.67%)
Oct 08, 2020
1.170
1.200
1.140
1.200
17,724
+0.03(+2.56%)
Oct 07, 2020
1.140
1.190
1.100
1.170
157,415
+0.04(+3.54%)
Oct 06, 2020
1.120
1.160
1.110
1.130
89,361
+0.02(+1.80%)
Oct 05, 2020
1.110
1.140
1.103
1.110
41,766
-0.01(-0.89%)
Oct 02, 2020
1.140
1.140
1.055
1.120
108,800
-0.01(-0.88%)
Oct 01, 2020
1.150
1.160
1.100
1.130
39,444
-0.02(-1.74%)
Sep 30, 2020
1.150
1.180
1.150
1.150
29,936
+0.01(+0.88%)
Sep 29, 2020
1.150
1.170
1.100
1.140
29,715
-0.02(-1.72%)
Sep 28, 2020
1.120
1.170
1.120
1.160
85,935
+0.02(+1.75%)
Sep 25, 2020
1.140
1.160
1.120
1.140
19,500
+0.00(+0.00%)
Sep 24, 2020
1.140
1.150
1.110
1.140
55,049
+0.01(+0.88%)
Sep 23, 2020
1.120
1.150
1.110
1.130
55,304
+0.00(+0.00%)
Sep 22, 2020
1.150
1.170
1.090
1.130
75,303
-0.02(-1.74%)
Sep 21, 2020
1.170
1.190
1.100
1.150
64,302
+0.01(+0.88%)
Sep 18, 2020
1.220
1.235
1.140
1.140
143,300
-0.09(-7.32%)
Sep 17, 2020
1.181
1.240
1.181
1.230
79,198
+0.02(+1.65%)
Sep 16, 2020
1.230
1.230
1.170
1.210
52,439
-0.03(-2.42%)
Sep 15, 2020
1.230
1.240
1.170
1.240
102,842
+0.01(+1.22%)
Sep 14, 2020
1.190
1.230
1.155
1.225
152,718
+0.04(+2.94%)
Sep 11, 2020
1.160
1.230
1.145
1.190
68,000
+0.02(+1.71%)
Sep 10, 2020
1.220
1.230
1.120
1.170
142,119
-0.06(-4.88%)
Sep 09, 2020
1.220
1.240
1.190
1.230
66,124
+0.01(+0.82%)
Sep 08, 2020
1.150
1.220
1.150
1.220
137,549
+0.07(+6.09%)
Sep 04, 2020
1.120
1.150
1.100
1.150
92,300
+0.03(+2.68%)
Sep 03, 2020
1.190
1.192
1.070
1.120
162,027
-0.07(-5.88%)
Sep 02, 2020
1.190
1.200
1.130
1.190
94,701
+0.00(+0.00%)
Sep 01, 2020
1.130
1.200
1.110
1.190
119,377
+0.04(+3.48%)
Aug 31, 2020
1.120
1.160
1.100
1.150
238,808
+0.02(+1.77%)
Aug 28, 2020
1.140
1.150
1.080
1.130
186,800
-0.01(-0.88%)
Aug 27, 2020
1.160
1.180
1.120
1.140
190,742
+0.00(+0.00%)
Aug 26, 2020
1.170
1.200
1.107
1.140
423,265
-0.04(-3.39%)
Aug 25, 2020
1.030
1.180
1.010
1.180
332,485
+0.12(+11.32%)
Aug 24, 2020
1.000
1.100
1.000
1.060
879,940
+0.07(+7.34%)
Aug 21, 2020
1.280
1.296
0.9700
0.9875
1,326,800
-0.34(-25.75%)
Aug 20, 2020
1.300
1.350
1.230
1.330
131,356
+0.08(+6.40%)
Aug 19, 2020
1.440
1.440
1.250
1.250
525,414
-0.19(-13.19%)
Aug 18, 2020
1.470
1.480
1.400
1.440
289,421
-0.01(-0.69%)
Aug 17, 2020
1.370
1.540
1.350
1.450
519,555
+0.07(+5.07%)
Aug 14, 2020
1.270
1.470
1.230
1.380
927,200
+0.11(+8.66%)
Aug 13, 2020
1.280
1.290
1.240
1.270
162,060
+0.00(+0.00%)
Aug 12, 2020
1.220
1.300
1.210
1.270
438,595
+0.03(+2.42%)
Aug 11, 2020
1.250
1.250
1.230
1.240
220,224
+0.00(+0.00%)
Aug 10, 2020
1.220
1.250
1.170
1.240
386,905
+0.04(+3.33%)
Aug 07, 2020
1.130
1.280
1.120
1.200
286,300
+0.05(+4.35%)
Aug 06, 2020
1.110
1.230
1.010
1.150
664,403
-0.01(-0.86%)
Aug 05, 2020
1.120
1.200
1.120
1.160
359,348
+0.03(+2.65%)
Aug 04, 2020
1.060
1.150
1.050
1.130
336,710
+0.05(+4.63%)
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.