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
Borqs Technologies Inc
(NQ:
BRQS
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 26, 2023
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 29, 2022
1.150
1.240
1.150
1.200
3,038,358
+0.07(+6.19%)
Jul 28, 2022
1.170
1.180
1.080
1.130
3,761,198
-0.07(-5.83%)
Jul 27, 2022
1.220
1.240
1.190
1.200
1,939,451
+0.00(+0.00%)
Jul 26, 2022
1.360
1.360
1.140
1.200
4,278,431
-0.19(-13.67%)
Jul 25, 2022
1.510
1.510
1.360
1.390
2,969,168
-0.13(-8.55%)
Jul 22, 2022
1.590
1.590
1.470
1.520
2,663,275
-0.09(-5.59%)
Jul 21, 2022
1.600
1.650
1.580
1.610
2,012,401
+0.01(+0.63%)
Jul 20, 2022
1.550
1.640
1.520
1.600
3,016,029
+0.01(+0.63%)
Jul 19, 2022
1.550
1.600
1.520
1.590
1,926,891
+0.05(+3.25%)
Jul 18, 2022
1.650
1.660
1.520
1.540
3,158,691
-0.15(-8.88%)
Jul 15, 2022
1.800
1.850
1.650
1.690
3,917,004
-0.07(-3.98%)
Jul 14, 2022
1.840
1.850
1.680
1.760
1,632,184
-0.09(-4.86%)
Jul 13, 2022
1.640
1.880
1.630
1.850
2,245,684
+0.19(+11.45%)
Jul 12, 2022
1.660
1.690
1.610
1.660
1,199,441
-0.03(-1.78%)
Jul 11, 2022
1.620
1.720
1.578
1.690
1,045,703
+0.06(+3.68%)
Jul 08, 2022
1.570
1.730
1.520
1.630
2,259,234
+0.07(+4.49%)
Jul 07, 2022
1.560
1.583
1.516
1.560
1,126,156
+0.02(+1.30%)
Jul 06, 2022
1.610
1.670
1.530
1.540
1,411,412
-0.14(-8.33%)
Jul 05, 2022
1.680
1.770
1.600
1.680
1,935,464
-0.06(-3.45%)
Jul 01, 2022
1.990
2.100
1.680
1.740
47,030,496
+0.07(+4.19%)
Jun 30, 2022
1.760
1.770
1.650
1.670
928,632
-0.16(-8.74%)
Jun 29, 2022
1.810
1.830
1.650
1.830
1,771,296
-0.05(-2.66%)
Jun 28, 2022
2.130
2.130
1.820
1.880
2,069,171
-0.27(-12.56%)
Jun 27, 2022
2.200
2.349
2.060
2.150
2,749,325
-0.69(-24.38%)
Jun 24, 2022
2.914
3.040
2.843
2.843
1,193,270
-0.07(-2.52%)
Jun 23, 2022
2.880
3.360
2.792
2.917
2,019,718
+0.04(+1.28%)
Jun 22, 2022
2.814
2.986
2.738
2.880
1,022,608
+0.08(+2.80%)
Jun 21, 2022
2.894
2.936
2.802
2.802
502,771
-0.14(-4.79%)
Jun 17, 2022
2.819
2.958
2.819
2.942
593,777
+0.07(+2.39%)
Jun 16, 2022
2.880
2.990
2.800
2.874
928,150
-0.06(-2.13%)
Jun 15, 2022
2.994
3.085
2.880
2.936
689,156
-0.06(-2.03%)
Jun 14, 2022
3.278
3.440
2.891
2.997
1,237,455
-0.36(-10.72%)
Jun 13, 2022
2.934
3.621
2.902
3.357
2,525,844
+0.16(+4.90%)
Jun 10, 2022
3.270
3.514
3.123
3.200
5,323,989
+0.46(+16.62%)
Jun 09, 2022
2.654
4.680
2.579
2.744
13,013,007
+0.08(+3.00%)
Jun 08, 2022
2.704
2.750
2.592
2.664
782,821
-0.00(-0.18%)
Jun 07, 2022
2.736
2.784
2.640
2.669
860,900
-0.08(-2.91%)
Jun 06, 2022
2.795
2.845
2.704
2.749
806,884
-0.00(-0.17%)
Jun 03, 2022
2.808
2.829
2.736
2.754
460,805
-0.08(-2.77%)
Jun 02, 2022
3.002
3.022
2.800
2.832
1,360,629
+0.04(+1.37%)
Jun 01, 2022
2.802
2.901
2.720
2.794
819,445
-0.00(-0.11%)
May 31, 2022
2.693
2.912
2.488
2.797
889,326
+0.07(+2.46%)
May 27, 2022
2.800
2.821
2.720
2.730
585,855
-0.01(-0.52%)
May 26, 2022
2.765
2.832
2.670
2.744
573,020
+0.01(+0.29%)
May 25, 2022
2.898
2.939
2.720
2.736
1,030,273
-0.21(-7.17%)
May 24, 2022
3.002
3.280
2.800
2.947
1,190,099
-0.11(-3.46%)
May 23, 2022
3.202
3.205
2.923
3.053
1,741,481
+0.03(+0.95%)
May 20, 2022
3.168
3.176
2.768
3.024
969,799
-0.06(-2.07%)
May 19, 2022
2.840
3.186
2.840
3.088
1,490,915
+0.03(+0.84%)
May 18, 2022
3.360
3.728
2.992
3.062
6,685,595
+0.28(+9.94%)
May 17, 2022
2.560
2.853
2.552
2.786
1,057,247
+0.28(+10.96%)
May 16, 2022
2.718
2.718
2.402
2.510
1,170,028
-0.08(-3.15%)
May 13, 2022
2.640
2.717
2.528
2.592
1,088,641
+0.08(+3.18%)
May 12, 2022
2.162
2.560
2.162
2.512
1,916,657
+0.06(+2.61%)
May 11, 2022
2.808
2.944
2.402
2.448
1,754,478
-0.50(-16.89%)
May 10, 2022
2.848
3.150
2.800
2.946
1,117,663
+0.03(+1.15%)
May 09, 2022
3.120
3.189
2.784
2.912
1,398,780
-0.16(-5.31%)
May 06, 2022
3.280
3.589
2.992
3.075
1,676,467
-0.24(-7.15%)
May 05, 2022
3.459
3.662
3.200
3.312
1,362,819
-0.26(-7.17%)
May 04, 2022
3.291
3.824
3.160
3.568
3,056,654
+0.21(+6.19%)
May 03, 2022
3.458
3.824
3.282
3.360
3,198,938
-0.90(-21.17%)
May 02, 2022
5.264
5.678
4.000
4.262
4,103,534
-1.18(-21.65%)
Apr 29, 2022
5.248
6.064
5.162
5.440
2,219,079
-0.14(-2.58%)
Apr 28, 2022
5.632
5.984
4.960
5.584
3,029,913
-0.40(-6.68%)
Apr 27, 2022
6.880
7.021
5.120
5.984
4,960,719
-0.45(-7.01%)
Apr 26, 2022
6.157
7.360
5.894
6.435
8,919,634
+0.68(+11.72%)
Apr 25, 2022
5.280
6.158
4.925
5.760
4,392,627
+0.48(+9.09%)
Apr 22, 2022
5.120
5.600
4.640
5.280
3,882,171
-0.46(-7.95%)
Apr 21, 2022
5.762
6.320
4.880
5.736
12,609,072
+0.71(+14.03%)
Apr 20, 2022
4.339
5.197
3.840
5.030
12,395,024
+1.19(+31.11%)
Apr 19, 2022
3.262
3.840
3.034
3.837
2,951,954
+0.48(+14.19%)
Apr 18, 2022
3.390
3.440
3.200
3.360
2,632,045
+0.22(+6.98%)
Apr 14, 2022
3.824
3.960
3.021
3.141
15,409,295
+0.42(+15.27%)
Apr 13, 2022
2.802
2.880
2.718
2.725
421,367
-0.08(-2.91%)
Apr 12, 2022
2.800
2.997
2.656
2.806
991,019
+0.10(+3.79%)
Apr 11, 2022
2.896
2.904
2.696
2.704
1,060,199
-0.28(-9.38%)
Apr 08, 2022
3.056
3.144
2.896
2.984
1,129,963
-0.20(-6.33%)
Apr 07, 2022
3.200
3.214
3.058
3.186
585,187
-0.01(-0.40%)
Apr 06, 2022
3.328
3.429
3.155
3.198
1,009,836
-0.14(-4.31%)
Apr 05, 2022
3.520
3.520
3.301
3.342
1,891,310
-0.29(-7.97%)
Apr 04, 2022
3.768
4.000
3.600
3.632
4,895,191
+0.27(+8.10%)
Apr 01, 2022
3.501
3.501
3.040
3.360
2,019,291
-0.14(-3.98%)
Mar 31, 2022
3.688
3.800
3.408
3.499
1,331,493
-0.18(-4.91%)
Mar 30, 2022
3.979
4.080
3.557
3.680
4,499,894
+0.22(+6.33%)
Mar 29, 2022
3.440
3.520
3.202
3.461
869,553
+0.09(+2.76%)
Mar 28, 2022
3.680
3.710
3.344
3.368
1,046,694
-0.26(-7.19%)
Mar 25, 2022
4.000
4.006
3.533
3.629
863,836
-0.31(-7.95%)
Mar 24, 2022
3.998
4.048
3.888
3.942
770,005
+0.02(+0.61%)
Mar 23, 2022
4.045
4.112
3.888
3.918
1,049,335
-0.18(-4.41%)
Mar 22, 2022
4.000
4.232
3.893
4.099
1,380,931
+0.16(+4.15%)
Mar 21, 2022
4.176
4.176
3.840
3.936
1,474,176
-0.37(-8.55%)
Mar 18, 2022
4.304
4.560
4.096
4.304
1,244,828
+0.10(+2.32%)
Mar 17, 2022
4.288
4.448
4.096
4.206
458,991
-0.11(-2.63%)
Mar 16, 2022
4.414
4.640
4.240
4.320
324,181
+0.08(+1.89%)
Mar 15, 2022
4.000
4.400
4.000
4.240
357,079
+0.02(+0.38%)
Mar 14, 2022
4.640
4.672
4.016
4.224
128,029
-0.38(-8.33%)
Mar 11, 2022
4.800
4.957
4.504
4.608
81,718
-0.19(-4.00%)
Mar 10, 2022
5.280
5.362
4.752
4.800
127,241
-0.64(-11.76%)
Mar 09, 2022
5.440
5.678
5.248
5.440
101,637
+0.40(+7.94%)
Mar 08, 2022
5.600
5.792
4.912
5.040
324,206
-0.48(-8.70%)
Mar 07, 2022
4.416
5.600
4.208
5.520
426,856
+0.97(+21.22%)
Mar 04, 2022
4.640
4.755
4.483
4.554
32,144
-0.20(-4.24%)
Mar 03, 2022
4.933
5.040
4.648
4.755
34,037
-0.16(-3.19%)
Mar 02, 2022
4.800
4.960
4.704
4.912
40,318
+0.11(+2.33%)
Mar 01, 2022
4.811
5.120
4.480
4.800
61,841
+0.01(+0.17%)
Feb 28, 2022
4.800
4.928
4.470
4.792
49,306
+0.06(+1.18%)
Feb 25, 2022
4.531
4.798
4.533
4.736
19,931
+0.06(+1.37%)
Feb 24, 2022
3.920
4.766
3.920
4.672
60,254
+0.10(+2.10%)
Feb 23, 2022
4.800
5.120
4.560
4.576
49,034
-0.20(-4.19%)
Feb 22, 2022
4.656
4.800
4.515
4.776
102,719
-0.03(-0.53%)
Feb 18, 2022
4.802
0
-0.51(-9.58%)
Feb 17, 2022
5.280
5.560
5.136
5.310
43,187
-0.25(-4.49%)
Feb 16, 2022
5.136
5.680
5.122
5.560
118,942
+0.42(+8.26%)
Feb 15, 2022
5.024
5.200
4.976
5.136
21,971
+0.16(+3.15%)
Feb 14, 2022
5.237
5.280
4.898
4.979
56,727
-0.42(-7.79%)
Feb 11, 2022
5.440
5.592
5.160
5.400
41,204
-0.19(-3.43%)
Feb 10, 2022
5.440
5.728
5.381
5.592
41,463
-0.01(-0.14%)
Feb 09, 2022
5.557
5.728
5.440
5.600
57,419
+0.05(+0.86%)
Feb 08, 2022
5.600
5.742
5.520
5.552
22,630
-0.14(-2.47%)
Feb 07, 2022
5.808
5.808
5.616
5.693
24,096
-0.03(-0.48%)
Feb 04, 2022
5.600
5.728
5.522
5.720
24,621
+0.13(+2.41%)
Feb 03, 2022
5.520
5.586
29,565
-0.13(-2.21%)
Feb 02, 2022
5.760
5.830
5.442
5.712
66,567
+0.06(+1.13%)
Feb 01, 2022
5.589
5.757
5.461
5.648
43,331
+0.24(+4.35%)
Jan 31, 2022
5.120
5.413
70,898
+0.24(+4.54%)
Jan 28, 2022
5.122
5.440
4.966
5.178
83,161
-0.02(-0.43%)
Jan 27, 2022
5.600
5.760
5.008
5.200
96,816
-0.37(-6.58%)
Jan 26, 2022
5.280
6.224
5.280
5.566
290,412
+0.48(+9.40%)
Jan 25, 2022
4.640
5.230
4.637
5.088
141,457
+0.37(+7.87%)
Jan 24, 2022
4.602
4.766
4.160
4.717
132,442
+0.04(+0.96%)
Jan 21, 2022
5.440
5.472
4.000
4.672
239,783
-0.72(-13.33%)
Jan 20, 2022
5.744
5.914
5.333
5.390
167,935
-0.37(-6.42%)
Jan 19, 2022
6.240
6.560
5.760
5.760
172,208
-0.49(-7.79%)
Jan 18, 2022
6.382
6.640
6.174
6.246
189,881
-0.54(-7.92%)
Jan 14, 2022
6.784
0
+0.86(+14.59%)
Jan 13, 2022
6.240
6.656
5.920
5.920
203,981
-0.55(-8.51%)
Jan 12, 2022
6.128
6.560
6.059
6.470
99,454
+0.15(+2.38%)
Jan 11, 2022
6.080
6.320
6.005
6.320
55,431
+0.18(+2.86%)
Jan 10, 2022
6.154
6.328
5.842
6.144
80,179
-0.18(-2.91%)
Jan 07, 2022
6.240
6.398
6.098
6.328
50,467
+0.09(+1.41%)
Jan 06, 2022
6.160
6.640
6.080
6.240
63,866
-0.16(-2.52%)
Jan 05, 2022
6.240
6.702
6.162
6.402
135,478
+0.00(+0.02%)
Jan 04, 2022
6.400
6.422
6.112
6.400
71,451
+0.05(+0.76%)
Jan 03, 2022
6.080
6.542
5.958
6.352
128,764
+0.39(+6.61%)
Dec 31, 2021
6.560
6.571
5.920
5.958
187,363
-0.63(-9.59%)
Dec 30, 2021
6.560
6.874
6.277
6.590
234,179
-0.21(-3.08%)
Dec 29, 2021
6.080
6.800
5.640
6.800
479,632
+0.71(+11.67%)
Dec 28, 2021
6.512
6.512
5.952
6.090
152,618
-0.37(-5.79%)
Dec 27, 2021
6.560
6.720
6.291
6.464
126,526
-0.17(-2.63%)
Dec 23, 2021
6.528
6.846
6.480
6.638
83,729
+0.14(+2.19%)
Dec 22, 2021
6.400
7.120
6.256
6.496
206,621
+0.07(+1.10%)
Dec 21, 2021
6.400
6.693
6.323
6.426
55,438
-0.01(-0.20%)
Dec 20, 2021
6.160
6.560
5.922
6.438
76,603
-0.28(-4.19%)
Dec 17, 2021
6.410
6.880
6.280
6.720
68,508
+0.11(+1.69%)
Dec 16, 2021
6.926
7.038
6.480
6.608
43,377
-0.43(-6.14%)
Dec 15, 2021
6.720
7.120
6.426
7.040
106,076
+0.16(+2.33%)
Dec 14, 2021
6.880
7.038
6.690
6.880
58,626
-0.34(-4.66%)
Dec 13, 2021
6.811
7.600
6.702
7.216
55,411
+0.34(+4.88%)
Dec 10, 2021
7.040
7.192
6.736
6.880
27,439
-0.16(-2.27%)
Dec 09, 2021
7.149
7.358
6.880
7.040
33,631
-0.24(-3.32%)
Dec 08, 2021
6.779
7.488
6.728
7.282
55,821
+0.28(+4.00%)
Dec 07, 2021
6.400
7.024
6.368
7.002
67,008
+0.60(+9.40%)
Dec 06, 2021
6.256
6.496
5.920
6.400
163,008
-0.22(-3.31%)
Dec 03, 2021
7.680
7.750
6.400
6.619
275,468
-1.24(-15.83%)
Dec 02, 2021
8.002
8.192
7.682
7.864
109,365
-0.45(-5.43%)
Dec 01, 2021
8.640
8.720
7.840
8.315
121,550
-0.44(-4.99%)
Nov 30, 2021
8.560
8.960
8.051
8.752
191,852
+0.35(+4.19%)
Nov 29, 2021
8.000
8.480
7.931
8.400
53,022
+0.26(+3.20%)
Nov 26, 2021
8.000
8.160
8.000
8.139
33,747
-0.34(-4.02%)
Nov 24, 2021
7.840
8.480
7.584
8.480
91,070
+0.64(+8.21%)
Nov 23, 2021
8.000
8.160
7.808
7.837
71,748
-0.23(-2.84%)
Nov 22, 2021
8.320
8.376
7.584
8.066
241,833
-0.25(-3.06%)
Nov 19, 2021
8.347
8.640
8.018
8.320
121,088
-0.08(-0.95%)
Nov 18, 2021
8.800
8.538
8.336
8.400
133,931
-0.66(-7.29%)
Nov 17, 2021
8.800
9.296
8.800
9.061
101,934
+0.13(+1.49%)
Nov 16, 2021
8.960
8.962
8.720
8.928
92,045
-0.16(-1.74%)
Nov 15, 2021
9.120
9.267
8.715
9.086
95,483
+0.10(+1.14%)
Nov 12, 2021
9.280
9.422
8.853
8.984
102,410
-0.22(-2.35%)
Nov 11, 2021
9.120
9.358
8.995
9.200
83,757
+0.16(+1.77%)
Nov 10, 2021
9.520
9.040
229,499
-0.72(-7.38%)
Nov 09, 2021
9.920
10.03
9.600
9.760
151,951
-0.26(-2.59%)
Nov 08, 2021
10.40
11.04
9.808
10.02
862,026
+0.22(+2.24%)
Nov 05, 2021
10.00
10.00
9.638
9.800
95,624
-0.25(-2.45%)
Nov 04, 2021
10.24
10.24
9.922
10.05
85,404
+0.07(+0.67%)
Nov 03, 2021
9.616
10.19
9.616
9.979
121,070
+0.13(+1.33%)
Nov 02, 2021
9.920
10.08
9.520
9.848
177,340
-0.23(-2.30%)
Nov 01, 2021
9.440
10.48
9.602
10.08
227,831
+0.36(+3.69%)
Oct 29, 2021
9.203
9.869
9.146
9.722
193,313
+0.36(+3.83%)
Oct 28, 2021
9.590
9.624
9.280
9.363
253,133
-0.38(-3.89%)
Oct 27, 2021
10.88
10.84
9.362
9.742
487,660
-0.79(-7.53%)
Oct 26, 2021
12.32
10.54
1,266,405
-0.90(-7.90%)
Oct 25, 2021
10.05
11.54
9.445
11.44
1,707,722
+2.56(+28.83%)
Oct 22, 2021
9.600
9.880
8.790
8.880
406,698
-0.88(-9.02%)
Oct 21, 2021
9.360
10.19
8.963
9.760
1,340,383
+1.32(+15.68%)
Oct 20, 2021
8.846
8.867
8.320
8.437
332,585
-0.04(-0.51%)
Oct 19, 2021
8.672
8.768
8.320
8.480
142,498
-0.20(-2.32%)
Oct 18, 2021
9.027
9.197
8.640
8.682
146,326
-0.28(-3.11%)
Oct 15, 2021
8.957
9.437
8.563
8.960
259,406
+0.04(+0.45%)
Oct 14, 2021
8.963
9.120
8.752
8.920
83,522
-0.16(-1.76%)
Oct 13, 2021
8.640
9.597
8.514
9.080
225,991
+0.61(+7.24%)
Oct 12, 2021
8.499
8.622
8.320
8.467
90,214
-0.13(-1.47%)
Oct 11, 2021
8.800
8.786
8.482
8.594
79,460
-0.13(-1.52%)
Oct 08, 2021
8.878
9.037
8.643
8.726
76,782
-0.31(-3.47%)
Oct 07, 2021
8.496
9.120
8.485
9.040
135,435
+0.38(+4.42%)
Oct 06, 2021
8.320
9.120
7.870
8.658
375,597
+0.28(+3.32%)
Oct 05, 2021
8.800
8.942
8.242
8.379
220,378
-0.39(-4.43%)
Oct 04, 2021
9.163
9.280
8.654
8.768
220,275
-0.60(-6.39%)
Oct 01, 2021
9.408
9.699
9.280
9.366
197,458
-0.11(-1.13%)
Sep 30, 2021
9.330
10.08
9.206
9.474
408,133
+0.43(+4.76%)
Sep 29, 2021
9.200
9.568
8.696
9.043
415,025
-1.07(-10.56%)
Sep 28, 2021
10.41
10.56
10.01
10.11
293,503
-0.52(-4.92%)
Sep 27, 2021
10.72
10.86
10.48
10.63
109,349
+0.04(+0.35%)
Sep 24, 2021
10.72
10.85
10.56
10.60
111,273
-0.32(-2.89%)
Sep 23, 2021
10.72
10.88
10.72
10.91
110,510
-0.20(-1.79%)
Sep 22, 2021
10.72
11.20
10.42
11.11
149,525
+0.60(+5.74%)
Sep 21, 2021
11.04
11.18
10.38
10.51
189,161
-0.47(-4.30%)
Sep 20, 2021
11.28
11.28
10.88
10.98
216,253
-0.71(-6.08%)
Sep 17, 2021
11.68
11.84
11.44
11.69
81,953
+0.04(+0.38%)
Sep 16, 2021
11.60
11.84
11.37
11.64
63,201
+0.09(+0.80%)
Sep 15, 2021
11.68
11.79
11.36
11.55
128,727
-0.14(-1.16%)
Sep 14, 2021
12.00
12.46
11.51
11.69
268,592
-0.39(-3.25%)
Sep 13, 2021
12.16
12.48
11.74
12.08
171,995
-0.57(-4.54%)
Sep 10, 2021
12.78
12.96
12.53
12.65
201,696
-0.19(-1.46%)
Sep 09, 2021
13.60
13.62
12.59
12.84
868,275
+0.13(+1.04%)
Sep 08, 2021
13.53
13.60
12.51
12.71
199,123
-0.80(-5.96%)
Sep 07, 2021
13.92
14.06
13.02
13.51
341,613
+0.12(+0.90%)
Sep 03, 2021
13.00
13.52
12.84
13.39
229,007
+0.56(+4.32%)
Sep 02, 2021
12.80
13.22
12.64
12.84
125,252
-0.08(-0.59%)
Sep 01, 2021
12.57
13.23
12.32
12.92
259,022
+0.55(+4.41%)
Aug 31, 2021
12.00
12.60
12.08
12.37
102,874
+0.01(+0.10%)
Aug 30, 2021
12.65
13.07
12.03
12.36
133,239
-0.10(-0.77%)
Aug 27, 2021
12.58
12.77
12.22
12.45
163,175
+0.00(+0.03%)
Aug 26, 2021
12.16
13.12
12.16
12.45
224,499
+0.04(+0.32%)
Aug 25, 2021
12.00
12.63
11.92
12.41
215,127
+0.42(+3.54%)
Aug 24, 2021
11.61
12.24
11.54
11.99
172,166
+0.46(+4.00%)
Aug 23, 2021
11.60
11.65
11.38
11.52
141,991
-0.12(-1.00%)
Aug 20, 2021
11.20
11.72
11.20
11.64
120,160
+0.42(+3.74%)
Aug 19, 2021
11.28
11.36
11.20
11.22
173,063
-0.14(-1.21%)
Aug 18, 2021
11.55
11.84
11.20
11.36
234,547
-0.21(-1.85%)
Aug 17, 2021
12.00
12.07
11.39
11.57
191,768
-0.51(-4.22%)
Aug 16, 2021
12.04
12.55
11.91
12.08
237,599
-0.08(-0.62%)
Aug 13, 2021
12.00
12.64
11.89
12.16
267,386
-0.11(-0.87%)
Aug 12, 2021
12.54
12.56
11.89
12.27
297,707
-0.20(-1.57%)
Aug 11, 2021
14.40
14.40
12.45
12.46
1,515,262
-0.15(-1.18%)
Aug 10, 2021
12.80
12.89
12.44
12.61
114,143
-0.13(-1.04%)
Aug 09, 2021
12.80
12.96
12.52
12.74
140,679
-0.38(-2.87%)
Aug 06, 2021
12.87
13.28
12.56
13.12
217,028
+0.44(+3.50%)
Aug 05, 2021
12.16
12.80
12.16
12.68
132,831
+0.39(+3.18%)
Aug 04, 2021
12.32
13.38
11.75
12.29
355,664
-0.02(-0.13%)
Aug 03, 2021
12.40
12.40
12.02
12.30
246,576
-0.29(-2.30%)
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.