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
Asure Software
(NQ:
ASUR
)
7.980
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2020
6.700
6.830
6.640
6.730
88,797
+0.04(+0.60%)
Aug 28, 2020
6.460
6.700
6.460
6.690
68,000
+0.17(+2.61%)
Aug 27, 2020
6.690
6.690
6.440
6.520
77,224
-0.11(-1.66%)
Aug 26, 2020
6.530
6.730
6.450
6.630
82,812
+0.08(+1.22%)
Aug 25, 2020
6.490
6.570
6.360
6.550
128,791
+0.06(+0.92%)
Aug 24, 2020
6.730
6.730
6.330
6.490
160,898
-0.14(-2.11%)
Aug 21, 2020
6.720
6.720
6.570
6.630
116,000
+0.01(+0.15%)
Aug 20, 2020
6.480
6.650
6.410
6.620
94,425
+0.09(+1.38%)
Aug 19, 2020
6.480
6.620
6.480
6.530
124,493
+0.05(+0.77%)
Aug 18, 2020
6.810
6.860
6.460
6.480
303,499
-0.38(-5.54%)
Aug 17, 2020
6.910
6.974
6.760
6.860
70,981
-0.10(-1.44%)
Aug 14, 2020
6.870
7.070
6.773
6.960
182,500
+0.06(+0.87%)
Aug 13, 2020
6.750
6.920
6.580
6.900
216,493
+0.29(+4.39%)
Aug 12, 2020
6.760
6.890
6.600
6.610
156,163
-0.16(-2.36%)
Aug 11, 2020
7.770
7.830
6.760
6.770
317,153
-0.83(-10.92%)
Aug 10, 2020
7.470
7.720
7.360
7.600
237,299
+0.29(+3.97%)
Aug 07, 2020
7.400
7.500
7.220
7.310
154,100
-0.02(-0.27%)
Aug 06, 2020
7.200
7.470
7.070
7.330
180,681
+0.16(+2.23%)
Aug 05, 2020
6.940
7.210
6.870
7.170
144,733
+0.28(+3.99%)
Aug 04, 2020
6.760
6.940
6.720
6.895
97,972
+0.19(+2.91%)
Aug 03, 2020
6.460
6.790
6.400
6.700
141,411
+0.25(+3.88%)
Jul 31, 2020
6.510
6.510
6.310
6.450
93,800
-0.06(-0.92%)
Jul 30, 2020
6.310
6.540
6.150
6.510
133,606
+0.20(+3.17%)
Jul 29, 2020
6.220
6.320
6.170
6.310
57,201
+0.12(+1.94%)
Jul 28, 2020
6.100
6.370
6.100
6.190
90,632
+0.08(+1.31%)
Jul 27, 2020
6.020
6.150
5.880
6.110
127,101
+0.08(+1.33%)
Jul 24, 2020
6.140
6.140
5.926
6.030
106,600
-0.11(-1.79%)
Jul 23, 2020
6.000
6.170
5.920
6.140
133,381
+0.24(+4.07%)
Jul 22, 2020
6.200
6.310
5.790
5.900
503,128
-0.30(-4.84%)
Jul 21, 2020
6.450
6.615
6.170
6.200
248,946
-0.21(-3.28%)
Jul 20, 2020
6.630
6.710
6.410
6.410
98,533
-0.21(-3.17%)
Jul 17, 2020
6.530
6.650
6.350
6.620
97,400
+0.07(+1.07%)
Jul 16, 2020
6.590
6.610
6.380
6.550
58,285
-0.07(-1.06%)
Jul 15, 2020
6.590
6.700
6.480
6.620
106,461
+0.09(+1.38%)
Jul 14, 2020
6.200
6.570
5.970
6.530
235,165
+0.30(+4.82%)
Jul 13, 2020
6.560
6.560
6.200
6.230
120,512
-0.25(-3.86%)
Jul 10, 2020
6.570
6.570
6.400
6.480
58,100
-0.12(-1.82%)
Jul 09, 2020
6.630
6.760
6.490
6.600
70,341
-0.03(-0.45%)
Jul 08, 2020
6.280
6.640
6.280
6.630
150,724
+0.14(+2.16%)
Jul 07, 2020
6.740
7.380
6.430
6.490
138,230
-0.25(-3.71%)
Jul 06, 2020
6.740
7.090
6.690
6.740
283,941
+0.06(+0.90%)
Jul 02, 2020
6.390
6.790
6.325
6.680
186,700
+0.31(+4.87%)
Jul 01, 2020
6.460
6.480
6.220
6.370
83,525
-0.06(-0.93%)
Jun 30, 2020
6.200
6.450
6.020
6.430
140,656
+0.21(+3.38%)
Jun 29, 2020
6.380
6.560
6.170
6.220
179,618
-0.13(-2.05%)
Jun 26, 2020
6.610
6.702
6.240
6.350
1,756,200
-0.41(-6.07%)
Jun 25, 2020
6.760
6.960
6.610
6.760
246,749
-0.04(-0.59%)
Jun 24, 2020
6.750
6.855
6.700
6.800
234,224
+0.12(+1.80%)
Jun 23, 2020
6.730
6.830
6.640
6.680
137,268
-0.05(-0.74%)
Jun 22, 2020
6.650
6.790
6.570
6.730
203,145
+0.06(+0.90%)
Jun 19, 2020
6.700
6.820
6.650
6.670
145,200
+0.02(+0.30%)
Jun 18, 2020
6.570
6.670
6.560
6.650
134,403
+0.07(+1.06%)
Jun 17, 2020
6.590
6.660
6.480
6.580
124,354
-0.02(-0.30%)
Jun 16, 2020
6.750
6.750
6.430
6.600
123,169
-0.01(-0.15%)
Jun 15, 2020
6.200
6.720
6.070
6.610
159,776
+0.33(+5.25%)
Jun 12, 2020
6.480
6.480
6.240
6.280
151,300
+0.02(+0.32%)
Jun 11, 2020
6.250
6.430
6.160
6.260
229,386
-0.26(-3.99%)
Jun 10, 2020
6.700
6.860
6.347
6.520
200,154
-0.15(-2.25%)
Jun 09, 2020
6.400
6.750
6.250
6.670
253,345
+0.31(+4.87%)
Jun 08, 2020
6.900
7.010
6.210
6.360
1,359,121
-0.51(-7.42%)
Jun 05, 2020
6.650
7.000
6.500
6.870
176,400
+0.50(+7.85%)
Jun 04, 2020
6.700
6.750
6.260
6.370
99,798
-0.38(-5.63%)
Jun 03, 2020
6.700
6.880
6.340
6.750
152,127
+0.12(+1.81%)
Jun 02, 2020
6.270
6.700
6.160
6.630
93,289
+0.41(+6.59%)
Jun 01, 2020
6.120
6.440
6.120
6.220
113,826
+0.04(+0.65%)
May 29, 2020
6.280
6.390
6.060
6.180
94,500
-0.10(-1.59%)
May 28, 2020
6.620
6.700
6.230
6.280
67,058
-0.33(-4.99%)
May 27, 2020
6.350
6.630
6.010
6.610
107,192
+0.33(+5.25%)
May 26, 2020
6.700
6.790
6.170
6.280
165,003
-0.33(-4.99%)
May 22, 2020
6.580
6.630
6.440
6.610
70,600
+0.00(+0.00%)
May 21, 2020
6.570
6.700
6.410
6.610
88,833
+0.10(+1.54%)
May 20, 2020
6.270
6.520
6.270
6.510
120,906
+0.30(+4.83%)
May 19, 2020
6.270
6.410
6.140
6.210
141,179
-0.04(-0.64%)
May 18, 2020
6.120
6.300
6.020
6.250
184,339
+0.26(+4.34%)
May 15, 2020
6.160
6.285
5.820
5.990
178,200
-0.26(-4.16%)
May 14, 2020
6.040
6.470
5.770
6.250
159,792
+0.09(+1.46%)
May 13, 2020
7.060
7.390
6.050
6.160
510,131
-0.70(-10.20%)
May 12, 2020
6.280
7.940
6.060
6.860
1,246,936
+0.57(+9.06%)
May 11, 2020
6.450
6.450
6.195
6.290
82,812
-0.16(-2.48%)
May 08, 2020
6.240
6.600
6.100
6.450
147,900
+0.50(+8.40%)
May 07, 2020
6.230
6.600
5.910
5.950
121,241
-0.29(-4.65%)
May 06, 2020
6.720
6.750
6.175
6.240
73,801
-0.45(-6.73%)
May 05, 2020
6.110
6.720
6.020
6.690
150,404
+0.59(+9.67%)
May 04, 2020
5.890
6.120
5.890
6.100
69,311
+0.15(+2.52%)
May 01, 2020
5.980
5.980
5.790
5.950
52,000
-0.21(-3.41%)
Apr 30, 2020
6.100
6.160
5.860
6.160
102,667
-0.01(-0.16%)
Apr 29, 2020
5.820
6.240
5.750
6.170
145,919
+0.38(+6.56%)
Apr 28, 2020
5.850
5.880
5.680
5.790
88,284
-0.04(-0.69%)
Apr 27, 2020
5.980
5.990
5.750
5.830
56,440
-0.06(-1.02%)
Apr 24, 2020
6.030
6.090
5.740
5.890
32,000
-0.12(-2.00%)
Apr 23, 2020
6.080
6.080
5.880
6.010
97,308
+0.00(+0.00%)
Apr 22, 2020
5.960
6.140
5.840
6.010
166,079
+0.08(+1.35%)
Apr 21, 2020
5.660
5.930
5.510
5.930
86,618
+0.10(+1.72%)
Apr 20, 2020
6.020
6.150
5.640
5.830
78,448
-0.22(-3.64%)
Apr 17, 2020
6.270
6.280
5.980
6.050
130,200
-0.09(-1.47%)
Apr 16, 2020
6.170
6.225
5.925
6.140
124,865
+0.00(+0.00%)
Apr 15, 2020
6.030
6.360
5.790
6.140
152,784
+0.00(+0.00%)
Apr 14, 2020
6.340
6.390
6.070
6.140
110,884
-0.11(-1.76%)
Apr 13, 2020
6.070
6.325
5.900
6.250
55,804
+0.19(+3.14%)
Apr 09, 2020
5.630
6.280
5.580
6.060
140,600
+0.46(+8.21%)
Apr 08, 2020
5.300
5.615
5.280
5.600
91,722
+0.33(+6.26%)
Apr 07, 2020
5.180
5.410
5.110
5.270
101,459
+0.20(+3.94%)
Apr 06, 2020
5.290
5.820
4.880
5.070
155,880
-0.11(-2.12%)
Apr 03, 2020
5.430
5.600
5.100
5.180
100,300
-0.25(-4.60%)
Apr 02, 2020
5.630
5.700
5.180
5.430
91,767
-0.20(-3.55%)
Apr 01, 2020
5.710
5.760
5.545
5.630
64,494
-0.33(-5.54%)
Mar 31, 2020
5.950
5.960
5.660
5.960
118,912
+0.01(+0.17%)
Mar 30, 2020
6.020
6.100
5.720
5.950
155,693
+0.00(+0.00%)
Mar 27, 2020
5.820
6.070
5.627
5.950
171,700
-0.05(-0.83%)
Mar 26, 2020
5.960
6.050
5.650
6.000
174,431
+0.07(+1.18%)
Mar 25, 2020
6.280
6.280
5.860
5.930
242,274
-0.30(-4.82%)
Mar 24, 2020
6.230
6.350
5.940
6.230
148,558
+0.10(+1.63%)
Mar 23, 2020
6.040
6.340
5.580
6.130
201,170
+0.19(+3.20%)
Mar 20, 2020
6.020
6.259
5.760
5.940
193,000
+0.04(+0.68%)
Mar 19, 2020
5.400
6.000
5.290
5.900
101,072
+0.70(+13.46%)
Mar 18, 2020
5.680
5.680
4.960
5.200
92,869
-0.76(-12.75%)
Mar 17, 2020
5.360
6.375
5.240
5.960
106,415
+0.70(+13.31%)
Mar 16, 2020
4.300
6.090
4.300
5.260
193,445
-1.36(-20.54%)
Mar 13, 2020
5.370
6.720
5.370
6.620
188,100
+1.24(+23.05%)
Mar 12, 2020
5.530
5.730
5.110
5.380
160,964
-0.65(-10.78%)
Mar 11, 2020
6.070
6.200
5.800
6.030
150,000
-0.13(-2.11%)
Mar 10, 2020
6.400
6.600
5.740
6.160
141,976
-0.03(-0.48%)
Mar 09, 2020
6.870
6.870
6.150
6.190
78,573
-1.07(-14.74%)
Mar 06, 2020
7.090
7.310
7.010
7.260
77,600
-0.05(-0.68%)
Mar 05, 2020
7.730
7.790
7.280
7.310
56,604
-0.51(-6.52%)
Mar 04, 2020
7.890
7.940
7.530
7.820
108,351
+0.04(+0.51%)
Mar 03, 2020
8.220
8.310
7.620
7.780
88,649
-0.47(-5.70%)
Mar 02, 2020
8.450
8.450
7.990
8.250
124,325
-0.18(-2.14%)
Feb 28, 2020
8.120
8.570
8.100
8.430
164,400
+0.02(+0.24%)
Feb 27, 2020
8.410
8.680
8.180
8.410
113,683
-0.18(-2.10%)
Feb 26, 2020
8.550
8.795
8.420
8.590
171,372
-0.04(-0.46%)
Feb 25, 2020
9.020
9.020
8.408
8.630
108,853
-0.33(-3.68%)
Feb 24, 2020
8.800
9.000
8.650
8.960
68,325
-0.05(-0.55%)
Feb 21, 2020
9.090
9.090
8.840
9.010
51,800
-0.07(-0.77%)
Feb 20, 2020
8.950
9.180
8.830
9.080
103,307
+0.13(+1.45%)
Feb 19, 2020
8.640
9.010
8.640
8.950
64,889
+0.31(+3.59%)
Feb 18, 2020
8.590
8.730
8.490
8.640
53,919
-0.02(-0.23%)
Feb 14, 2020
8.830
8.980
8.630
8.660
41,300
-0.18(-2.04%)
Feb 13, 2020
8.850
9.000
8.780
8.840
36,997
-0.08(-0.90%)
Feb 12, 2020
8.750
9.065
8.665
8.920
109,593
+0.20(+2.29%)
Feb 11, 2020
8.420
8.750
8.380
8.720
87,014
+0.33(+3.93%)
Feb 10, 2020
8.400
8.555
8.330
8.390
60,651
-0.06(-0.71%)
Feb 07, 2020
8.330
8.510
8.280
8.450
57,200
+0.05(+0.60%)
Feb 06, 2020
8.460
8.660
8.300
8.400
71,472
-0.06(-0.71%)
Feb 05, 2020
8.400
8.520
8.360
8.460
88,241
+0.12(+1.44%)
Feb 04, 2020
8.330
8.480
8.280
8.340
108,731
-0.09(-1.07%)
Feb 03, 2020
8.430
8.540
8.300
8.430
88,290
+0.00(+0.00%)
Jan 31, 2020
8.520
8.520
8.230
8.430
79,300
-0.09(-1.06%)
Jan 30, 2020
8.490
8.600
8.420
8.520
53,138
-0.03(-0.35%)
Jan 29, 2020
8.770
8.800
8.510
8.550
52,221
-0.19(-2.17%)
Jan 28, 2020
8.610
8.750
8.480
8.740
79,266
+0.13(+1.51%)
Jan 27, 2020
8.530
8.730
8.440
8.610
39,750
-0.11(-1.26%)
Jan 24, 2020
9.000
9.020
8.580
8.720
51,100
-0.26(-2.90%)
Jan 23, 2020
9.020
9.070
8.790
8.980
97,666
-0.04(-0.44%)
Jan 22, 2020
8.850
9.080
8.850
9.020
115,123
+0.14(+1.58%)
Jan 21, 2020
8.730
8.970
8.675
8.880
127,192
+0.10(+1.14%)
Jan 17, 2020
8.410
8.810
8.380
8.780
94,700
+0.32(+3.78%)
Jan 16, 2020
8.180
8.460
8.180
8.460
148,871
+0.27(+3.30%)
Jan 15, 2020
8.120
8.420
8.120
8.190
111,674
+0.04(+0.49%)
Jan 14, 2020
8.240
8.240
8.100
8.150
94,629
-0.10(-1.21%)
Jan 13, 2020
8.200
8.280
8.130
8.250
79,748
+0.04(+0.49%)
Jan 10, 2020
8.220
8.265
8.135
8.210
56,500
+0.01(+0.12%)
Jan 09, 2020
8.170
8.248
8.070
8.200
128,164
+0.02(+0.24%)
Jan 08, 2020
8.160
8.190
8.010
8.180
112,741
+0.02(+0.25%)
Jan 07, 2020
8.270
8.270
8.110
8.160
72,345
-0.11(-1.33%)
Jan 06, 2020
8.120
8.290
7.960
8.270
103,845
+0.07(+0.85%)
Jan 03, 2020
8.160
8.340
8.130
8.200
86,200
-0.08(-0.97%)
Jan 02, 2020
8.230
8.340
7.910
8.280
150,315
+0.10(+1.22%)
Dec 31, 2019
7.900
8.200
7.890
8.180
111,600
+0.22(+2.76%)
Dec 30, 2019
8.150
8.150
7.770
7.960
140,555
-0.12(-1.49%)
Dec 27, 2019
8.210
8.210
7.970
8.080
142,400
-0.08(-0.98%)
Dec 26, 2019
8.190
8.250
8.070
8.160
92,599
-0.01(-0.12%)
Dec 24, 2019
8.160
8.240
8.050
8.170
68,700
+0.02(+0.25%)
Dec 23, 2019
8.020
8.240
7.920
8.150
124,796
+0.14(+1.75%)
Dec 20, 2019
8.050
8.090
7.810
8.010
288,600
+0.01(+0.12%)
Dec 19, 2019
8.030
8.150
7.910
8.000
321,334
+0.00(+0.00%)
Dec 18, 2019
8.120
8.260
7.740
8.000
231,386
-0.10(-1.23%)
Dec 17, 2019
8.180
8.180
7.980
8.100
332,718
-0.05(-0.61%)
Dec 16, 2019
8.320
8.440
8.100
8.150
89,881
-0.13(-1.57%)
Dec 13, 2019
8.160
8.500
8.155
8.280
129,000
+0.02(+0.24%)
Dec 12, 2019
8.380
8.430
8.110
8.260
79,159
-0.11(-1.31%)
Dec 11, 2019
8.250
8.370
8.170
8.370
550,038
+0.11(+1.33%)
Dec 10, 2019
8.210
8.330
8.115
8.260
78,174
+0.04(+0.49%)
Dec 09, 2019
8.100
8.350
8.000
8.220
98,736
+0.09(+1.11%)
Dec 06, 2019
8.160
8.180
8.050
8.130
151,700
-0.01(-0.12%)
Dec 05, 2019
8.170
8.170
8.000
8.140
114,033
-0.02(-0.25%)
Dec 04, 2019
8.180
8.200
8.067
8.160
60,408
+0.01(+0.12%)
Dec 03, 2019
8.000
8.180
7.980
8.150
82,265
+0.07(+0.87%)
Dec 02, 2019
8.210
8.230
8.000
8.080
128,361
-0.12(-1.46%)
Nov 29, 2019
8.250
8.250
8.140
8.200
37,600
-0.05(-0.61%)
Nov 27, 2019
8.200
8.260
8.030
8.250
153,400
+0.11(+1.35%)
Nov 26, 2019
8.380
8.440
8.080
8.140
118,224
-0.24(-2.86%)
Nov 25, 2019
8.500
8.520
8.360
8.380
178,458
-0.15(-1.76%)
Nov 22, 2019
8.510
8.610
8.500
8.530
130,800
-0.02(-0.23%)
Nov 21, 2019
8.540
8.650
8.480
8.550
178,695
+0.04(+0.47%)
Nov 20, 2019
8.570
8.680
8.400
8.510
225,924
-0.10(-1.16%)
Nov 19, 2019
8.730
8.850
8.500
8.610
103,900
-0.09(-1.03%)
Nov 18, 2019
8.650
8.920
8.620
8.700
84,193
+0.05(+0.58%)
Nov 15, 2019
8.600
8.650
8.430
8.650
131,600
+0.10(+1.17%)
Nov 14, 2019
8.570
8.640
8.500
8.550
95,993
-0.03(-0.35%)
Nov 13, 2019
8.600
8.743
8.450
8.580
229,213
-0.11(-1.27%)
Nov 12, 2019
8.250
8.830
8.000
8.690
730,249
-0.61(-6.56%)
Nov 11, 2019
9.180
9.420
9.060
9.300
368,798
+0.13(+1.42%)
Nov 08, 2019
8.980
9.240
8.950
9.170
168,700
+0.15(+1.66%)
Nov 07, 2019
9.030
9.320
8.990
9.020
180,434
+0.02(+0.22%)
Nov 06, 2019
9.040
9.080
8.940
9.000
110,732
+0.00(+0.00%)
Nov 05, 2019
9.030
9.120
8.850
9.000
132,852
-0.03(-0.33%)
Nov 04, 2019
9.190
9.300
9.020
9.030
90,032
-0.13(-1.42%)
Nov 01, 2019
9.000
9.200
8.990
9.160
144,500
+0.12(+1.38%)
Oct 31, 2019
9.110
9.150
8.940
9.035
160,391
-0.06(-0.71%)
Oct 30, 2019
9.080
9.135
8.930
9.100
116,310
+0.05(+0.55%)
Oct 29, 2019
9.000
9.100
8.965
9.050
91,066
+0.03(+0.33%)
Oct 28, 2019
8.960
9.100
8.904
9.020
170,289
+0.01(+0.11%)
Oct 25, 2019
8.680
9.070
8.610
9.010
161,900
+0.37(+4.28%)
Oct 24, 2019
8.510
8.750
8.510
8.640
134,478
+0.16(+1.89%)
Oct 23, 2019
8.300
8.611
8.300
8.480
158,435
+0.05(+0.59%)
Oct 22, 2019
8.460
8.475
8.300
8.430
138,248
+0.03(+0.36%)
Oct 21, 2019
8.460
8.590
8.360
8.400
203,402
-0.03(-0.36%)
Oct 18, 2019
8.560
8.600
8.304
8.430
185,500
-0.15(-1.75%)
Oct 17, 2019
8.480
8.630
8.295
8.580
78,902
+0.11(+1.30%)
Oct 16, 2019
8.580
8.690
8.430
8.470
87,173
-0.22(-2.53%)
Oct 15, 2019
8.800
8.970
8.510
8.690
228,656
-0.04(-0.46%)
Oct 14, 2019
8.870
9.000
8.250
8.730
339,950
-0.06(-0.68%)
Oct 11, 2019
8.560
9.330
8.560
8.790
709,500
+0.10(+1.15%)
Oct 10, 2019
8.210
8.730
8.180
8.690
684,032
+0.48(+5.85%)
Oct 09, 2019
8.070
8.360
7.960
8.210
982,748
-0.13(-1.56%)
Oct 08, 2019
8.550
8.730
7.860
8.340
12,027,802
+1.56(+23.01%)
Oct 07, 2019
6.890
6.950
6.740
6.780
83,373
+0.02(+0.30%)
Oct 04, 2019
6.430
6.890
6.350
6.760
236,000
+0.33(+5.13%)
Oct 03, 2019
6.250
6.460
6.160
6.430
85,483
+0.15(+2.39%)
Oct 02, 2019
6.520
6.560
6.140
6.280
182,832
-0.34(-5.14%)
Oct 01, 2019
6.750
6.850
6.590
6.620
62,238
-0.09(-1.34%)
Sep 30, 2019
6.590
6.730
6.500
6.710
66,459
+0.12(+1.82%)
Sep 27, 2019
6.790
6.840
6.490
6.590
78,100
-0.21(-3.09%)
Sep 26, 2019
6.840
6.840
6.590
6.800
101,364
-0.02(-0.29%)
Sep 25, 2019
6.560
6.900
6.470
6.820
60,542
+0.20(+3.02%)
Sep 24, 2019
6.940
6.940
6.530
6.620
147,690
-0.30(-4.34%)
Sep 23, 2019
6.660
6.920
6.590
6.920
88,314
+0.21(+3.13%)
Sep 20, 2019
6.580
6.760
6.470
6.710
123,900
+0.12(+1.82%)
Sep 19, 2019
6.680
6.700
6.560
6.590
48,321
-0.09(-1.35%)
Sep 18, 2019
6.690
6.770
6.450
6.680
158,472
-0.05(-0.74%)
Sep 17, 2019
6.760
6.820
6.600
6.730
111,819
-0.01(-0.15%)
Sep 16, 2019
6.730
6.880
6.660
6.740
94,053
+0.00(+0.00%)
Sep 13, 2019
6.770
6.940
6.670
6.740
381,500
-0.03(-0.44%)
Sep 12, 2019
6.540
6.850
6.430
6.770
219,420
+0.29(+4.48%)
Sep 11, 2019
6.400
6.610
6.310
6.480
219,415
+0.13(+2.05%)
Sep 10, 2019
6.410
6.510
6.230
6.350
180,786
-0.12(-1.85%)
Sep 09, 2019
6.720
6.720
6.250
6.470
210,344
-0.23(-3.43%)
Sep 06, 2019
6.790
6.880
6.650
6.700
63,300
-0.08(-1.18%)
Sep 05, 2019
6.390
6.790
6.290
6.780
140,306
+0.44(+6.94%)
Sep 04, 2019
6.610
6.680
6.230
6.340
141,338
-0.23(-3.50%)
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.