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
Consolidated Communications Holdings Inc
(NQ:
CNSL
)
4.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
7.870
8.020
7.490
7.690
603,853
-0.19(-2.41%)
Jul 29, 2021
8.660
8.660
7.640
7.880
842,747
-0.99(-11.16%)
Jul 28, 2021
8.860
8.960
8.785
8.870
295,642
+0.01(+0.11%)
Jul 27, 2021
8.920
9.000
8.820
8.860
275,311
-0.09(-1.01%)
Jul 26, 2021
8.810
8.960
8.810
8.950
214,224
+0.21(+2.40%)
Jul 23, 2021
8.700
8.760
8.570
8.740
188,239
+0.07(+0.81%)
Jul 22, 2021
8.780
8.790
8.550
8.670
221,718
-0.14(-1.59%)
Jul 21, 2021
8.820
9.030
8.775
8.810
273,946
+0.02(+0.23%)
Jul 20, 2021
8.610
8.960
8.580
8.790
339,613
+0.25(+2.93%)
Jul 19, 2021
8.550
8.670
8.400
8.540
330,290
-0.05(-0.58%)
Jul 16, 2021
8.690
8.765
8.555
8.590
259,938
-0.01(-0.12%)
Jul 15, 2021
8.280
8.630
8.240
8.600
374,704
+0.05(+0.58%)
Jul 14, 2021
8.600
8.810
8.520
8.550
459,893
-0.06(-0.70%)
Jul 13, 2021
8.680
8.750
8.605
8.610
358,226
-0.13(-1.49%)
Jul 12, 2021
8.710
8.803
8.690
8.740
315,648
+0.00(+0.00%)
Jul 09, 2021
8.600
8.780
8.590
8.740
211,280
+0.21(+2.46%)
Jul 08, 2021
8.650
8.790
8.460
8.530
344,558
-0.11(-1.27%)
Jul 07, 2021
8.720
8.850
8.600
8.640
431,570
-0.09(-1.03%)
Jul 06, 2021
8.850
8.870
8.720
8.730
355,500
-0.15(-1.69%)
Jul 02, 2021
8.900
8.950
8.770
8.880
431,717
+0.00(+0.00%)
Jul 01, 2021
8.850
9.024
8.840
8.880
320,522
+0.09(+1.02%)
Jun 30, 2021
8.670
8.890
8.650
8.790
426,471
+0.09(+1.03%)
Jun 29, 2021
8.760
8.840
8.675
8.700
265,158
+0.00(+0.00%)
Jun 28, 2021
8.850
8.900
8.560
8.700
332,636
-0.14(-1.58%)
Jun 25, 2021
8.900
9.030
8.810
8.840
1,213,632
-0.07(-0.79%)
Jun 24, 2021
8.800
8.950
8.750
8.910
314,856
+0.12(+1.37%)
Jun 23, 2021
8.880
8.980
8.740
8.790
323,938
-0.10(-1.12%)
Jun 22, 2021
9.080
9.140
8.870
8.890
372,736
-0.15(-1.66%)
Jun 21, 2021
8.880
9.070
8.810
9.040
323,330
+0.25(+2.84%)
Jun 18, 2021
8.760
9.040
8.750
8.790
1,988,724
-0.04(-0.45%)
Jun 17, 2021
8.600
8.850
8.600
8.830
426,893
+0.20(+2.32%)
Jun 16, 2021
8.730
8.730
8.600
8.630
430,488
-0.11(-1.26%)
Jun 15, 2021
8.430
8.770
8.430
8.740
358,864
+0.33(+3.92%)
Jun 14, 2021
8.290
8.520
8.290
8.410
410,399
+0.12(+1.45%)
Jun 11, 2021
8.230
8.330
8.170
8.290
289,659
+0.05(+0.61%)
Jun 10, 2021
8.260
8.340
8.180
8.240
239,099
+0.05(+0.61%)
Jun 09, 2021
8.020
8.248
7.870
8.190
544,773
+0.09(+1.11%)
Jun 08, 2021
8.030
8.170
7.860
8.100
476,551
+0.02(+0.25%)
Jun 07, 2021
8.370
8.491
8.060
8.080
540,459
-0.31(-3.69%)
Jun 04, 2021
9.200
9.335
8.290
8.390
500,947
-0.83(-9.00%)
Jun 03, 2021
9.250
9.410
8.775
9.220
820,923
-0.40(-4.16%)
Jun 02, 2021
9.680
9.690
9.390
9.620
764,359
+0.03(+0.31%)
Jun 01, 2021
9.410
9.650
9.340
9.590
585,180
+0.23(+2.46%)
May 28, 2021
9.470
9.550
9.270
9.360
510,355
-0.13(-1.37%)
May 27, 2021
9.385
9.890
9.240
9.490
845,710
+0.44(+4.86%)
May 26, 2021
8.760
9.060
8.740
9.050
435,841
+0.22(+2.49%)
May 25, 2021
9.060
9.130
8.810
8.830
308,360
-0.25(-2.75%)
May 24, 2021
9.040
9.220
9.030
9.080
280,223
+0.02(+0.22%)
May 21, 2021
9.110
9.220
9.040
9.060
220,493
-0.06(-0.66%)
May 20, 2021
9.030
9.163
8.880
9.120
184,274
+0.08(+0.88%)
May 19, 2021
8.960
9.100
8.740
9.040
236,477
-0.02(-0.22%)
May 18, 2021
9.250
9.260
8.960
9.060
303,757
-0.19(-2.05%)
May 17, 2021
9.040
9.330
9.010
9.250
419,993
+0.20(+2.21%)
May 14, 2021
8.690
9.080
8.640
9.050
365,970
+0.44(+5.11%)
May 13, 2021
8.280
8.690
8.180
8.610
628,819
+0.34(+4.11%)
May 12, 2021
8.100
8.600
8.090
8.270
522,387
-0.01(-0.12%)
May 11, 2021
8.450
8.650
8.190
8.280
552,139
-0.18(-2.13%)
May 10, 2021
8.218
9.085
8.030
8.460
1,304,189
+0.32(+3.93%)
May 07, 2021
8.070
8.200
7.975
8.140
301,351
+0.07(+0.87%)
May 06, 2021
7.610
8.070
7.610
8.070
471,644
+0.51(+6.75%)
May 05, 2021
7.490
7.600
7.390
7.560
316,826
+0.09(+1.20%)
May 04, 2021
7.450
7.670
7.360
7.470
380,604
-0.03(-0.40%)
May 03, 2021
7.290
7.690
7.290
7.500
971,501
+0.30(+4.17%)
Apr 30, 2021
7.100
7.370
7.070
7.200
1,078,600
+0.03(+0.42%)
Apr 29, 2021
6.940
7.190
6.700
7.170
919,656
+0.52(+7.82%)
Apr 28, 2021
6.730
6.740
6.613
6.650
291,426
-0.04(-0.60%)
Apr 27, 2021
6.830
6.850
6.680
6.690
422,941
-0.14(-2.05%)
Apr 26, 2021
6.950
6.990
6.790
6.830
444,417
-0.05(-0.73%)
Apr 23, 2021
6.850
7.010
6.760
6.880
363,100
+0.04(+0.58%)
Apr 22, 2021
6.870
7.000
6.740
6.840
457,875
+0.02(+0.29%)
Apr 21, 2021
6.660
6.910
6.570
6.820
238,636
+0.15(+2.25%)
Apr 20, 2021
6.830
6.870
6.470
6.670
448,736
-0.25(-3.68%)
Apr 19, 2021
6.770
6.980
6.720
6.925
580,995
+0.12(+1.69%)
Apr 16, 2021
6.650
6.850
6.600
6.810
378,200
+0.20(+3.10%)
Apr 15, 2021
6.500
6.650
6.430
6.605
321,761
+0.15(+2.24%)
Apr 14, 2021
6.440
6.570
6.410
6.460
310,751
+0.02(+0.31%)
Apr 13, 2021
6.580
6.580
6.400
6.440
291,725
-0.13(-1.98%)
Apr 12, 2021
6.610
6.690
6.515
6.570
266,258
+0.02(+0.23%)
Apr 09, 2021
6.690
6.750
6.520
6.555
381,800
-0.10(-1.43%)
Apr 08, 2021
6.650
6.740
6.530
6.650
376,127
-0.01(-0.15%)
Apr 07, 2021
6.910
6.910
6.640
6.660
285,555
-0.23(-3.34%)
Apr 06, 2021
6.840
7.040
6.770
6.890
298,344
+0.03(+0.44%)
Apr 05, 2021
6.760
7.000
6.670
6.860
540,485
+0.21(+3.16%)
Apr 01, 2021
7.180
7.200
6.520
6.650
969,900
-0.55(-7.64%)
Mar 31, 2021
7.030
7.310
6.920
7.200
968,294
+0.26(+3.75%)
Mar 30, 2021
6.760
7.000
6.720
6.940
502,028
+0.17(+2.51%)
Mar 29, 2021
6.720
7.080
6.720
6.770
653,193
+0.00(+0.00%)
Mar 26, 2021
6.580
6.780
6.580
6.770
417,800
+0.24(+3.68%)
Mar 25, 2021
6.350
6.670
6.300
6.530
394,270
+0.21(+3.32%)
Mar 24, 2021
6.760
6.810
6.320
6.320
565,997
-0.36(-5.39%)
Mar 23, 2021
6.830
7.090
6.680
6.680
575,119
-0.26(-3.75%)
Mar 22, 2021
6.840
7.000
6.660
6.940
427,219
+0.14(+2.06%)
Mar 19, 2021
6.620
7.030
6.551
6.800
1,326,100
+0.13(+1.95%)
Mar 18, 2021
7.030
7.120
6.580
6.670
577,856
-0.35(-4.99%)
Mar 17, 2021
7.030
7.200
6.890
7.020
1,010,886
+0.02(+0.29%)
Mar 16, 2021
7.100
7.110
6.740
7.000
511,939
-0.09(-1.27%)
Mar 15, 2021
7.120
7.250
6.900
7.090
478,245
-0.03(-0.42%)
Mar 12, 2021
7.140
7.330
7.100
7.120
427,400
+0.04(+0.64%)
Mar 11, 2021
7.150
7.240
6.980
7.075
422,210
-0.08(-1.05%)
Mar 10, 2021
6.880
7.160
6.829
7.150
524,212
+0.25(+3.62%)
Mar 09, 2021
6.770
7.120
6.670
6.900
989,624
+0.09(+1.32%)
Mar 08, 2021
6.000
6.810
5.850
6.810
1,321,634
+0.75(+12.38%)
Mar 05, 2021
5.520
6.090
5.510
6.060
773,800
+0.52(+9.39%)
Mar 04, 2021
5.600
5.740
5.500
5.540
539,171
-0.03(-0.54%)
Mar 03, 2021
5.330
5.770
5.330
5.570
488,287
+0.30(+5.69%)
Mar 02, 2021
5.200
5.410
5.180
5.270
345,326
+0.07(+1.35%)
Mar 01, 2021
5.340
5.348
5.160
5.200
489,393
-0.06(-1.14%)
Feb 26, 2021
5.250
5.410
5.180
5.260
767,700
-0.03(-0.57%)
Feb 25, 2021
5.340
5.650
5.210
5.290
946,101
-0.64(-10.79%)
Feb 24, 2021
5.610
5.950
5.550
5.930
464,429
+0.39(+7.04%)
Feb 23, 2021
5.300
5.560
5.105
5.540
485,605
+0.28(+5.32%)
Feb 22, 2021
5.430
5.450
5.250
5.260
333,203
-0.17(-3.13%)
Feb 19, 2021
5.420
5.560
5.390
5.430
237,800
+0.02(+0.37%)
Feb 18, 2021
5.510
5.540
5.370
5.410
323,779
-0.10(-1.81%)
Feb 17, 2021
5.580
5.650
5.460
5.510
293,172
-0.09(-1.61%)
Feb 16, 2021
5.720
5.840
5.580
5.600
322,569
-0.11(-1.93%)
Feb 12, 2021
5.600
5.750
5.580
5.710
500,500
+0.06(+1.06%)
Feb 11, 2021
5.970
5.980
5.570
5.650
557,201
-0.28(-4.72%)
Feb 10, 2021
6.070
6.080
5.890
5.930
434,918
-0.08(-1.33%)
Feb 09, 2021
6.114
6.150
5.855
6.010
444,909
-0.06(-0.99%)
Feb 08, 2021
5.960
6.100
5.900
6.070
350,828
+0.20(+3.41%)
Feb 05, 2021
5.890
5.900
5.650
5.870
319,300
+0.04(+0.69%)
Feb 04, 2021
5.570
5.860
5.460
5.830
490,760
+0.30(+5.42%)
Feb 03, 2021
5.470
5.680
5.380
5.530
430,663
+0.07(+1.28%)
Feb 02, 2021
5.800
5.880
5.440
5.460
485,047
-0.32(-5.54%)
Feb 01, 2021
6.180
6.180
5.770
5.780
456,392
-0.33(-5.32%)
Jan 29, 2021
6.010
6.240
5.963
6.105
740,400
+0.10(+1.58%)
Jan 28, 2021
6.090
6.100
5.840
6.010
894,575
+0.00(+0.00%)
Jan 27, 2021
5.570
6.220
5.570
6.010
868,190
+0.26(+4.52%)
Jan 26, 2021
5.630
5.760
5.555
5.750
353,749
+0.16(+2.77%)
Jan 25, 2021
5.690
5.760
5.540
5.595
283,236
-0.12(-2.19%)
Jan 22, 2021
5.520
5.740
5.500
5.720
330,200
+0.15(+2.69%)
Jan 21, 2021
5.700
5.700
5.470
5.570
306,787
-0.09(-1.59%)
Jan 20, 2021
5.640
5.760
5.590
5.660
357,752
+0.04(+0.71%)
Jan 19, 2021
5.580
5.685
5.480
5.620
374,940
+0.11(+2.00%)
Jan 15, 2021
5.570
5.620
5.310
5.510
454,000
-0.12(-2.13%)
Jan 14, 2021
5.260
5.630
5.260
5.630
519,136
+0.42(+8.06%)
Jan 13, 2021
5.190
5.220
5.010
5.210
289,666
+0.00(+0.10%)
Jan 12, 2021
5.110
5.210
5.020
5.205
310,423
+0.12(+2.46%)
Jan 11, 2021
5.110
5.210
5.030
5.080
287,488
-0.08(-1.55%)
Jan 08, 2021
5.330
5.330
5.060
5.160
379,500
-0.14(-2.64%)
Jan 07, 2021
5.230
5.345
5.165
5.300
346,553
+0.11(+2.12%)
Jan 06, 2021
4.880
5.240
4.840
5.190
496,408
+0.32(+6.57%)
Jan 05, 2021
4.780
5.010
4.760
4.870
432,249
+0.09(+1.88%)
Jan 04, 2021
4.890
4.944
4.720
4.780
305,807
-0.11(-2.25%)
Dec 31, 2020
4.890
4.890
4.890
309,239
+0.03(+0.62%)
Dec 30, 2020
4.940
5.000
4.820
4.860
309,239
-0.10(-2.02%)
Dec 29, 2020
4.940
5.070
4.900
4.960
361,097
+0.03(+0.61%)
Dec 28, 2020
4.970
5.080
4.900
4.930
422,536
-0.02(-0.40%)
Dec 24, 2020
4.840
5.000
4.830
4.950
180,800
+0.09(+1.85%)
Dec 23, 2020
4.800
4.920
4.790
4.860
275,548
+0.06(+1.25%)
Dec 22, 2020
4.840
4.920
4.736
4.800
321,167
-0.02(-0.41%)
Dec 21, 2020
4.800
4.880
4.700
4.820
372,940
-0.04(-0.82%)
Dec 18, 2020
4.970
5.060
4.830
4.860
1,621,700
-0.07(-1.42%)
Dec 17, 2020
5.080
5.080
4.895
4.930
481,243
-0.16(-3.14%)
Dec 16, 2020
5.180
5.200
5.050
5.090
433,382
-0.09(-1.74%)
Dec 15, 2020
5.020
5.270
4.990
5.180
445,959
+0.16(+3.19%)
Dec 14, 2020
5.410
5.410
4.995
5.020
750,567
-0.33(-6.17%)
Dec 11, 2020
5.250
5.390
5.220
5.350
465,400
+0.00(+0.00%)
Dec 10, 2020
5.510
5.550
5.320
5.350
269,745
-0.22(-3.95%)
Dec 09, 2020
5.520
5.730
5.500
5.570
339,136
+0.06(+1.09%)
Dec 08, 2020
5.360
5.530
5.160
5.510
503,655
+0.15(+2.80%)
Dec 07, 2020
5.600
5.670
5.350
5.360
249,929
-0.25(-4.46%)
Dec 04, 2020
5.580
5.688
5.540
5.610
531,900
+0.05(+0.90%)
Dec 03, 2020
5.570
5.600
5.420
5.560
182,332
-0.01(-0.09%)
Dec 02, 2020
5.460
5.580
5.410
5.565
251,744
+0.08(+1.37%)
Dec 01, 2020
5.630
5.630
5.370
5.490
338,701
-0.11(-1.96%)
Nov 30, 2020
5.600
5.770
5.550
5.600
496,982
-0.03(-0.53%)
Nov 27, 2020
5.560
5.630
5.420
5.630
210,200
+0.09(+1.62%)
Nov 25, 2020
5.620
5.630
5.370
5.540
277,300
-0.14(-2.46%)
Nov 24, 2020
5.470
5.730
5.470
5.680
460,322
+0.22(+4.03%)
Nov 23, 2020
5.280
5.550
5.250
5.460
350,314
+0.19(+3.61%)
Nov 20, 2020
4.990
5.280
4.990
5.270
313,800
+0.23(+4.56%)
Nov 19, 2020
5.050
5.150
4.960
5.040
572,841
-0.05(-0.98%)
Nov 18, 2020
5.280
5.300
5.070
5.090
362,131
-0.19(-3.60%)
Nov 17, 2020
5.260
5.320
5.200
5.280
341,588
-0.02(-0.38%)
Nov 16, 2020
5.390
5.400
5.240
5.300
366,696
+0.02(+0.38%)
Nov 13, 2020
5.260
5.325
5.180
5.280
305,300
+0.09(+1.73%)
Nov 12, 2020
5.170
5.340
5.140
5.190
289,359
-0.01(-0.19%)
Nov 11, 2020
5.340
5.350
5.130
5.200
337,629
-0.14(-2.62%)
Nov 10, 2020
5.120
5.415
5.090
5.340
452,516
+0.26(+5.12%)
Nov 09, 2020
5.120
5.180
4.900
5.080
428,306
+0.25(+5.18%)
Nov 06, 2020
4.840
4.980
4.710
4.830
442,700
+0.02(+0.42%)
Nov 05, 2020
4.680
4.940
4.680
4.810
408,463
+0.14(+3.00%)
Nov 04, 2020
4.650
4.790
4.570
4.670
330,799
-0.06(-1.27%)
Nov 03, 2020
4.700
4.930
4.625
4.730
580,447
+0.12(+2.60%)
Nov 02, 2020
4.730
4.760
4.445
4.610
529,409
-0.06(-1.28%)
Oct 30, 2020
4.890
4.990
4.600
4.670
645,800
-0.27(-5.47%)
Oct 29, 2020
4.810
5.090
4.573
4.940
556,882
+0.22(+4.66%)
Oct 28, 2020
4.650
4.830
4.575
4.720
623,666
+0.01(+0.21%)
Oct 27, 2020
4.730
4.800
4.710
4.710
329,745
-0.06(-1.26%)
Oct 26, 2020
5.010
5.040
4.730
4.770
782,921
-0.24(-4.79%)
Oct 23, 2020
5.140
5.140
4.880
5.010
458,600
-0.12(-2.34%)
Oct 22, 2020
5.110
5.200
5.090
5.130
314,144
+0.03(+0.59%)
Oct 21, 2020
5.210
5.210
5.030
5.100
290,539
-0.10(-1.92%)
Oct 20, 2020
5.250
5.306
5.150
5.200
382,309
-0.02(-0.38%)
Oct 19, 2020
5.400
5.420
5.120
5.220
606,915
-0.11(-1.97%)
Oct 16, 2020
5.530
5.600
5.310
5.325
556,100
-0.25(-4.57%)
Oct 15, 2020
5.680
5.680
5.438
5.580
491,876
-0.21(-3.54%)
Oct 14, 2020
5.920
5.950
5.730
5.785
264,095
-0.17(-2.77%)
Oct 13, 2020
6.080
6.093
5.810
5.950
276,312
-0.06(-1.00%)
Oct 12, 2020
5.850
6.020
5.850
6.010
223,742
+0.13(+2.21%)
Oct 09, 2020
5.850
5.950
5.820
5.880
278,500
+0.08(+1.38%)
Oct 08, 2020
5.810
5.880
5.750
5.800
278,626
+0.05(+0.87%)
Oct 07, 2020
5.790
5.840
5.630
5.750
457,542
-0.04(-0.61%)
Oct 06, 2020
5.850
5.990
5.740
5.785
407,786
-0.00(-0.09%)
Oct 05, 2020
5.860
5.990
5.770
5.790
279,002
-0.03(-0.52%)
Oct 02, 2020
5.650
5.950
5.550
5.820
301,600
+0.09(+1.57%)
Oct 01, 2020
5.710
5.795
5.615
5.730
507,358
+0.04(+0.70%)
Sep 30, 2020
5.720
5.840
5.550
5.690
534,504
-0.03(-0.52%)
Sep 29, 2020
5.810
5.860
5.690
5.720
326,430
-0.12(-2.05%)
Sep 28, 2020
5.680
5.850
5.680
5.840
368,846
+0.23(+4.10%)
Sep 25, 2020
5.570
5.644
5.440
5.610
424,600
+0.03(+0.54%)
Sep 24, 2020
5.660
5.800
5.529
5.580
335,040
-0.08(-1.33%)
Sep 23, 2020
5.760
5.880
5.585
5.655
645,346
-0.09(-1.65%)
Sep 22, 2020
5.960
6.145
5.610
5.750
615,384
-0.20(-3.36%)
Sep 21, 2020
5.990
6.090
5.640
5.950
797,156
-0.22(-3.57%)
Sep 18, 2020
6.030
6.230
5.925
6.170
1,666,000
+0.22(+3.70%)
Sep 17, 2020
6.080
6.090
5.780
5.950
1,131,852
-0.21(-3.49%)
Sep 16, 2020
6.700
6.700
6.140
6.165
694,960
-0.57(-8.40%)
Sep 15, 2020
6.750
6.890
6.610
6.730
308,183
+0.00(+0.00%)
Sep 14, 2020
6.850
7.010
6.690
6.730
419,325
-0.06(-0.88%)
Sep 11, 2020
7.050
7.090
6.640
6.790
265,000
-0.25(-3.62%)
Sep 10, 2020
7.080
7.290
7.040
7.045
342,774
+0.05(+0.79%)
Sep 09, 2020
7.220
7.250
6.935
6.990
484,064
-0.15(-2.10%)
Sep 08, 2020
7.350
7.710
7.070
7.140
385,717
-0.28(-3.77%)
Sep 04, 2020
7.860
7.870
7.317
7.420
299,100
-0.33(-4.26%)
Sep 03, 2020
7.810
7.940
7.700
7.750
294,325
-0.05(-0.64%)
Sep 02, 2020
7.680
7.880
7.660
7.800
335,347
+0.12(+1.56%)
Sep 01, 2020
7.720
7.760
7.450
7.680
332,423
-0.10(-1.29%)
Aug 31, 2020
8.020
8.070
7.660
7.780
532,374
-0.34(-4.25%)
Aug 28, 2020
8.170
8.240
7.920
8.125
368,600
-0.09(-1.04%)
Aug 27, 2020
8.170
8.270
8.060
8.210
331,616
+0.03(+0.37%)
Aug 26, 2020
8.130
8.200
7.970
8.180
281,893
+0.07(+0.86%)
Aug 25, 2020
8.270
8.290
7.790
8.110
443,273
-0.04(-0.49%)
Aug 24, 2020
8.260
8.399
8.060
8.150
358,999
+0.07(+0.87%)
Aug 21, 2020
8.000
8.110
7.780
8.080
327,300
+0.06(+0.75%)
Aug 20, 2020
7.970
8.135
7.965
8.020
217,927
-0.01(-0.12%)
Aug 19, 2020
7.960
8.140
7.800
8.030
288,474
+0.11(+1.39%)
Aug 18, 2020
7.840
7.940
7.720
7.920
338,321
+0.06(+0.76%)
Aug 17, 2020
7.920
7.996
7.790
7.860
248,221
-0.08(-1.01%)
Aug 14, 2020
7.880
8.060
7.830
7.940
215,800
+0.03(+0.38%)
Aug 13, 2020
8.020
8.063
7.790
7.910
317,539
-0.15(-1.86%)
Aug 12, 2020
8.550
8.550
7.900
8.060
497,237
-0.33(-3.93%)
Aug 11, 2020
8.500
8.810
8.320
8.390
598,754
-0.08(-0.94%)
Aug 10, 2020
8.230
8.480
8.180
8.470
536,505
+0.31(+3.80%)
Aug 07, 2020
7.760
8.190
7.750
8.160
472,500
+0.38(+4.88%)
Aug 06, 2020
7.670
7.811
7.650
7.780
418,700
+0.11(+1.43%)
Aug 05, 2020
7.510
7.890
7.510
7.670
475,275
+0.22(+2.95%)
Aug 04, 2020
7.230
7.640
7.230
7.450
559,825
+0.22(+3.04%)
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.