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
Sharps Compliance
(NQ:
SMED
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 22, 2022
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
7.640
7.820
7.510
7.635
193,612
+0.00(+0.07%)
Aug 28, 2020
7.590
7.690
7.520
7.630
51,400
-0.02(-0.26%)
Aug 27, 2020
7.790
7.840
7.560
7.650
104,774
-0.16(-2.05%)
Aug 26, 2020
7.690
7.870
7.690
7.810
124,109
+0.04(+0.51%)
Aug 25, 2020
7.700
7.845
7.520
7.770
121,631
+0.13(+1.70%)
Aug 24, 2020
7.900
7.900
7.530
7.640
214,259
-0.21(-2.68%)
Aug 21, 2020
7.810
7.850
7.610
7.850
287,400
+0.03(+0.38%)
Aug 20, 2020
7.750
8.020
7.400
7.820
344,117
+0.05(+0.64%)
Aug 19, 2020
8.500
8.560
7.620
7.770
489,480
-0.66(-7.83%)
Aug 18, 2020
8.670
8.960
8.230
8.430
254,365
-0.11(-1.29%)
Aug 17, 2020
8.440
8.600
8.410
8.540
299,954
+0.10(+1.18%)
Aug 14, 2020
8.500
8.614
8.420
8.440
106,100
-0.06(-0.71%)
Aug 13, 2020
8.550
8.570
8.360
8.500
81,894
+0.03(+0.35%)
Aug 12, 2020
8.450
8.530
8.361
8.470
121,358
+0.15(+1.80%)
Aug 11, 2020
8.600
8.690
8.170
8.320
176,349
-0.23(-2.69%)
Aug 10, 2020
8.740
8.750
8.330
8.550
245,908
+0.01(+0.12%)
Aug 07, 2020
7.780
8.990
7.610
8.540
1,229,100
+0.75(+9.63%)
Aug 06, 2020
8.240
8.250
7.625
7.790
204,553
-0.45(-5.46%)
Aug 05, 2020
8.230
8.250
8.014
8.240
188,304
+0.12(+1.54%)
Aug 04, 2020
7.900
8.250
7.890
8.115
258,837
+0.21(+2.72%)
Aug 03, 2020
7.750
7.940
7.680
7.900
229,272
+0.25(+3.27%)
Jul 31, 2020
7.670
7.740
7.470
7.650
189,000
-0.01(-0.13%)
Jul 30, 2020
7.700
7.720
7.500
7.660
140,504
-0.07(-0.91%)
Jul 29, 2020
7.180
7.980
7.180
7.730
266,699
+0.59(+8.26%)
Jul 28, 2020
7.040
7.190
6.950
7.140
171,422
+0.12(+1.71%)
Jul 27, 2020
6.820
7.070
6.750
7.020
101,332
+0.18(+2.71%)
Jul 24, 2020
7.200
7.200
6.770
6.835
151,900
-0.42(-5.72%)
Jul 23, 2020
7.220
7.450
7.111
7.250
400,474
+0.14(+1.97%)
Jul 22, 2020
6.500
7.170
6.450
7.110
330,919
+0.59(+9.05%)
Jul 21, 2020
6.310
6.620
6.290
6.520
182,170
+0.23(+3.66%)
Jul 20, 2020
6.240
6.327
5.910
6.290
143,253
+0.04(+0.64%)
Jul 17, 2020
5.800
6.410
5.770
6.250
275,900
+0.49(+8.51%)
Jul 16, 2020
5.890
6.000
5.700
5.760
291,030
-0.18(-3.03%)
Jul 15, 2020
6.230
6.230
5.920
5.940
511,473
+0.11(+1.89%)
Jul 14, 2020
5.820
5.970
5.800
5.830
144,523
-0.03(-0.51%)
Jul 13, 2020
6.030
6.180
5.810
5.860
89,786
-0.13(-2.25%)
Jul 10, 2020
5.900
6.090
5.820
5.995
127,300
+0.11(+1.78%)
Jul 09, 2020
6.260
6.280
5.860
5.890
182,094
-0.37(-5.91%)
Jul 08, 2020
6.290
6.430
6.100
6.260
116,210
-0.08(-1.26%)
Jul 07, 2020
6.610
6.715
6.330
6.340
114,620
-0.25(-3.79%)
Jul 06, 2020
6.490
6.630
6.280
6.590
196,474
+0.10(+1.54%)
Jul 02, 2020
6.690
6.817
6.470
6.490
176,900
-0.21(-3.13%)
Jul 01, 2020
7.000
7.000
6.660
6.700
154,822
-0.33(-4.69%)
Jun 30, 2020
7.040
7.080
6.845
7.030
117,642
+0.13(+1.88%)
Jun 29, 2020
7.290
7.530
6.830
6.900
226,952
-0.45(-6.12%)
Jun 26, 2020
7.520
7.650
7.200
7.350
1,789,000
-0.15(-2.00%)
Jun 25, 2020
7.790
8.100
7.450
7.500
337,942
-0.20(-2.60%)
Jun 24, 2020
7.410
7.860
7.390
7.700
886,637
+0.29(+3.91%)
Jun 23, 2020
7.500
7.560
7.380
7.410
86,621
-0.09(-1.20%)
Jun 22, 2020
7.460
7.520
7.365
7.500
349,000
+0.08(+1.08%)
Jun 19, 2020
7.000
7.430
7.000
7.420
111,300
+0.35(+4.95%)
Jun 18, 2020
7.350
7.530
7.020
7.070
75,909
-0.34(-4.59%)
Jun 17, 2020
7.550
7.750
7.369
7.410
84,101
-0.19(-2.50%)
Jun 16, 2020
7.350
7.650
7.300
7.600
99,865
+0.40(+5.56%)
Jun 15, 2020
6.890
7.250
6.770
7.200
125,900
+0.24(+3.45%)
Jun 12, 2020
7.180
7.190
6.830
6.960
95,500
-0.07(-1.00%)
Jun 11, 2020
7.240
7.240
6.835
7.030
77,304
-0.16(-2.23%)
Jun 10, 2020
7.220
7.310
6.790
7.190
88,373
+0.00(+0.00%)
Jun 09, 2020
7.080
7.190
6.900
7.190
79,210
+0.09(+1.27%)
Jun 08, 2020
7.220
7.380
7.050
7.100
135,423
-0.07(-0.98%)
Jun 05, 2020
6.900
7.190
6.760
7.170
147,900
+0.19(+2.72%)
Jun 04, 2020
7.230
7.380
6.900
6.980
158,489
-0.22(-3.06%)
Jun 03, 2020
7.410
7.500
7.110
7.200
145,242
-0.29(-3.87%)
Jun 02, 2020
7.500
7.830
7.300
7.490
153,278
+0.03(+0.40%)
Jun 01, 2020
7.160
7.460
7.110
7.460
68,852
+0.36(+5.07%)
May 29, 2020
7.110
7.210
6.905
7.100
70,100
+0.00(+0.00%)
May 28, 2020
7.230
7.260
6.990
7.100
84,392
-0.03(-0.42%)
May 27, 2020
6.900
7.170
6.740
7.130
177,832
+0.21(+3.03%)
May 26, 2020
6.730
6.970
6.650
6.920
56,812
+0.28(+4.22%)
May 22, 2020
6.790
6.830
6.550
6.640
61,200
-0.15(-2.21%)
May 21, 2020
6.780
6.875
6.560
6.790
70,306
+0.01(+0.15%)
May 20, 2020
7.050
7.050
6.700
6.780
80,367
-0.22(-3.14%)
May 19, 2020
7.050
7.100
6.880
7.000
160,267
+0.00(+0.00%)
May 18, 2020
6.410
7.030
6.410
7.000
140,231
+0.62(+9.72%)
May 15, 2020
6.290
6.710
6.230
6.380
161,600
+0.09(+1.43%)
May 14, 2020
6.290
6.525
6.000
6.290
153,889
-0.12(-1.87%)
May 13, 2020
6.450
6.570
5.990
6.410
189,390
-0.05(-0.77%)
May 12, 2020
6.850
6.932
6.420
6.460
225,683
-0.38(-5.56%)
May 11, 2020
6.750
7.050
6.675
6.840
142,435
+0.07(+1.03%)
May 08, 2020
6.300
6.805
6.300
6.770
145,500
+0.53(+8.49%)
May 07, 2020
6.370
6.690
6.150
6.240
215,215
-0.10(-1.58%)
May 06, 2020
6.060
6.400
6.000
6.340
222,149
+0.29(+4.79%)
May 05, 2020
5.980
6.300
5.870
6.050
269,822
+0.08(+1.34%)
May 04, 2020
6.000
6.170
5.800
5.970
184,068
-0.07(-1.16%)
May 01, 2020
5.970
6.360
5.950
6.040
117,600
+0.02(+0.33%)
Apr 30, 2020
6.720
6.720
5.900
6.020
347,549
-0.54(-8.23%)
Apr 29, 2020
7.160
7.160
6.510
6.560
275,906
-0.27(-3.95%)
Apr 28, 2020
7.560
7.630
6.110
6.830
686,704
-0.80(-10.48%)
Apr 27, 2020
7.460
7.790
7.350
7.630
265,158
+0.20(+2.69%)
Apr 24, 2020
7.430
7.580
7.220
7.430
156,500
+0.02(+0.27%)
Apr 23, 2020
7.440
7.660
7.310
7.410
229,748
-0.05(-0.67%)
Apr 22, 2020
7.680
7.840
7.430
7.460
171,418
-0.19(-2.48%)
Apr 21, 2020
7.370
7.840
7.280
7.650
359,591
+0.28(+3.80%)
Apr 20, 2020
6.840
7.390
6.530
7.370
291,222
+0.32(+4.54%)
Apr 17, 2020
7.820
7.890
6.630
7.050
652,300
-0.69(-8.91%)
Apr 16, 2020
7.790
7.900
7.600
7.740
247,650
+0.04(+0.52%)
Apr 15, 2020
7.610
7.870
7.490
7.700
258,223
+0.09(+1.18%)
Apr 14, 2020
7.930
8.200
7.460
7.610
1,585,473
-0.22(-2.81%)
Apr 13, 2020
7.920
7.930
7.612
7.830
174,584
-0.08(-1.01%)
Apr 09, 2020
7.920
7.970
7.810
7.910
160,600
+0.05(+0.64%)
Apr 08, 2020
7.720
7.950
7.500
7.860
389,513
+0.43(+5.79%)
Apr 07, 2020
7.390
7.820
7.310
7.430
179,874
+0.14(+1.92%)
Apr 06, 2020
7.360
7.380
7.110
7.290
341,065
+0.03(+0.41%)
Apr 03, 2020
7.750
7.750
6.700
7.260
396,900
-0.51(-6.56%)
Apr 02, 2020
8.060
8.090
7.650
7.770
339,164
-0.25(-3.12%)
Apr 01, 2020
7.850
8.190
7.550
8.020
414,313
+0.08(+1.01%)
Mar 31, 2020
7.480
7.950
7.080
7.940
582,008
+0.48(+6.43%)
Mar 30, 2020
7.000
7.500
6.900
7.460
682,991
+0.69(+10.19%)
Mar 27, 2020
5.880
7.900
5.620
6.770
614,400
+0.94(+16.12%)
Mar 26, 2020
6.250
6.350
5.610
5.830
202,106
-0.40(-6.42%)
Mar 25, 2020
4.940
6.250
4.940
6.230
362,337
+1.45(+30.33%)
Mar 24, 2020
4.920
5.250
4.590
4.780
106,372
-0.12(-2.45%)
Mar 23, 2020
4.610
5.000
4.420
4.900
106,734
+0.37(+8.17%)
Mar 20, 2020
4.850
4.865
4.463
4.530
129,200
-0.35(-7.17%)
Mar 19, 2020
4.670
4.900
4.500
4.880
68,218
+0.21(+4.50%)
Mar 18, 2020
5.150
5.370
4.530
4.670
190,239
-0.61(-11.55%)
Mar 17, 2020
4.920
5.430
4.800
5.280
139,631
+0.35(+7.10%)
Mar 16, 2020
4.620
4.940
4.500
4.930
94,313
-0.06(-1.20%)
Mar 13, 2020
4.970
5.227
4.560
4.990
146,400
+0.13(+2.67%)
Mar 12, 2020
5.500
5.540
4.620
4.860
247,681
-0.52(-9.67%)
Mar 11, 2020
5.170
5.500
5.160
5.380
151,198
+0.26(+5.08%)
Mar 10, 2020
4.800
5.120
4.510
5.120
205,998
+0.42(+8.94%)
Mar 09, 2020
5.500
5.510
4.700
4.700
248,924
-1.07(-18.54%)
Mar 06, 2020
6.070
6.270
5.640
5.770
371,300
-0.34(-5.56%)
Mar 05, 2020
5.750
6.250
5.738
6.110
222,556
+0.26(+4.44%)
Mar 04, 2020
5.970
6.050
5.671
5.850
208,024
-0.16(-2.66%)
Mar 03, 2020
6.350
6.350
5.880
6.010
247,744
-0.39(-6.09%)
Mar 02, 2020
6.210
6.580
6.150
6.400
323,359
+0.34(+5.61%)
Feb 28, 2020
6.730
6.740
5.500
6.060
972,900
-0.44(-6.77%)
Feb 27, 2020
6.040
6.700
5.880
6.500
686,546
+0.45(+7.44%)
Feb 26, 2020
5.950
6.190
5.880
6.050
370,130
+0.18(+3.07%)
Feb 25, 2020
5.510
5.900
5.490
5.870
317,123
+0.40(+7.31%)
Feb 24, 2020
5.140
5.480
5.066
5.470
101,108
+0.22(+4.19%)
Feb 21, 2020
5.430
5.450
5.240
5.250
96,700
-0.15(-2.78%)
Feb 20, 2020
5.190
5.420
5.170
5.400
65,643
+0.16(+3.05%)
Feb 19, 2020
5.440
5.480
5.075
5.240
150,169
-0.11(-2.06%)
Feb 18, 2020
5.500
5.640
5.320
5.350
192,366
-0.09(-1.65%)
Feb 14, 2020
5.240
5.450
5.150
5.440
180,100
+0.28(+5.43%)
Feb 13, 2020
5.330
5.410
5.120
5.160
106,377
-0.18(-3.37%)
Feb 12, 2020
5.640
5.640
5.250
5.340
122,900
-0.26(-4.64%)
Feb 11, 2020
5.900
5.980
5.460
5.600
173,323
-0.22(-3.78%)
Feb 10, 2020
5.640
5.880
5.560
5.820
293,077
+0.27(+4.86%)
Feb 07, 2020
5.350
5.576
5.270
5.550
279,900
+0.27(+5.11%)
Feb 06, 2020
5.190
5.410
5.010
5.280
348,743
+0.22(+4.35%)
Feb 05, 2020
4.570
5.129
4.570
5.060
299,886
+0.52(+11.45%)
Feb 04, 2020
4.430
4.600
4.430
4.540
62,735
+0.13(+2.95%)
Feb 03, 2020
4.620
4.620
4.400
4.410
45,822
-0.06(-1.34%)
Jan 31, 2020
4.560
4.670
4.350
4.470
19,200
-0.07(-1.54%)
Jan 30, 2020
4.410
4.677
4.361
4.540
68,801
+0.24(+5.58%)
Jan 29, 2020
4.740
4.790
4.210
4.300
147,836
-0.33(-7.13%)
Jan 28, 2020
5.040
5.230
4.600
4.630
246,835
-0.08(-1.70%)
Jan 27, 2020
4.400
5.260
4.400
4.710
506,492
+0.33(+7.44%)
Jan 24, 2020
4.362
4.730
4.320
4.384
258,000
-0.02(-0.36%)
Jan 23, 2020
4.470
4.470
4.350
4.400
21,364
+0.02(+0.46%)
Jan 22, 2020
4.470
4.500
4.380
4.380
35,977
-0.10(-2.23%)
Jan 21, 2020
4.500
4.500
4.380
4.480
48,419
+0.06(+1.36%)
Jan 17, 2020
4.480
4.495
4.300
4.420
33,500
-0.08(-1.78%)
Jan 16, 2020
4.400
4.500
4.240
4.500
64,854
+0.12(+2.74%)
Jan 15, 2020
4.320
4.450
4.270
4.380
61,277
+0.08(+1.86%)
Jan 14, 2020
4.360
4.400
4.300
4.300
50,625
-0.06(-1.38%)
Jan 13, 2020
4.500
4.500
4.350
4.360
21,781
-0.13(-2.90%)
Jan 10, 2020
4.410
4.490
4.310
4.490
155,900
+0.07(+1.58%)
Jan 09, 2020
4.470
4.500
4.390
4.420
19,765
+0.04(+0.91%)
Jan 08, 2020
4.300
4.410
4.300
4.380
34,375
+0.13(+3.06%)
Jan 07, 2020
4.290
4.468
4.177
4.250
74,105
+0.00(+0.00%)
Jan 06, 2020
4.280
4.350
4.250
4.250
20,210
-0.04(-0.93%)
Jan 03, 2020
4.290
4.380
4.280
4.290
19,800
-0.03(-0.69%)
Jan 02, 2020
4.260
4.370
4.230
4.320
11,893
+0.10(+2.37%)
Dec 31, 2019
4.200
4.350
4.180
4.220
11,000
-0.01(-0.24%)
Dec 30, 2019
4.150
4.240
4.150
4.230
19,815
+0.04(+0.95%)
Dec 27, 2019
4.244
4.250
4.173
4.190
8,200
-0.06(-1.41%)
Dec 26, 2019
4.130
4.250
4.130
4.250
16,226
+0.07(+1.67%)
Dec 24, 2019
4.180
4.180
4.180
4.180
3,900
-0.04(-0.95%)
Dec 23, 2019
4.170
4.220
4.140
4.220
13,336
+0.17(+4.20%)
Dec 20, 2019
4.010
4.260
4.010
4.050
30,600
-0.01(-0.25%)
Dec 19, 2019
4.080
4.140
4.009
4.060
19,535
-0.07(-1.69%)
Dec 18, 2019
4.050
4.170
4.000
4.130
35,548
+0.05(+1.23%)
Dec 17, 2019
4.160
4.250
4.060
4.080
17,879
-0.14(-3.32%)
Dec 16, 2019
4.330
4.330
4.180
4.220
21,224
-0.07(-1.63%)
Dec 13, 2019
4.340
4.340
4.210
4.290
8,900
+0.06(+1.42%)
Dec 12, 2019
4.350
4.350
4.140
4.230
19,215
-0.07(-1.63%)
Dec 11, 2019
4.350
4.350
4.120
4.300
14,984
-0.05(-1.15%)
Dec 10, 2019
4.320
4.370
4.270
4.350
16,906
+0.08(+1.87%)
Dec 09, 2019
4.320
4.340
4.140
4.270
19,694
+0.03(+0.83%)
Dec 06, 2019
4.280
4.390
4.160
4.235
24,200
+0.04(+0.83%)
Dec 05, 2019
4.230
4.260
4.180
4.200
2,930
+0.01(+0.24%)
Dec 04, 2019
4.150
4.290
4.110
4.190
16,062
+0.06(+1.54%)
Dec 03, 2019
4.300
4.304
4.030
4.127
24,802
-0.17(-4.03%)
Dec 02, 2019
4.280
4.390
4.221
4.300
19,195
-0.04(-0.92%)
Nov 29, 2019
4.200
4.466
4.200
4.340
3,300
+0.14(+3.33%)
Nov 27, 2019
4.120
4.303
4.100
4.200
21,700
+0.09(+2.19%)
Nov 26, 2019
4.190
4.316
4.110
4.110
21,430
-0.11(-2.64%)
Nov 25, 2019
4.110
4.260
3.970
4.221
18,189
+0.27(+6.87%)
Nov 22, 2019
4.100
4.100
3.930
3.950
26,200
-0.01(-0.25%)
Nov 21, 2019
3.960
4.160
3.950
3.960
4,564
-0.03(-0.75%)
Nov 20, 2019
4.150
4.150
3.940
3.990
45,295
-0.08(-1.97%)
Nov 19, 2019
3.890
4.150
3.890
4.070
46,031
+0.21(+5.44%)
Nov 18, 2019
3.890
4.020
3.740
3.860
56,190
-0.01(-0.26%)
Nov 15, 2019
4.020
4.170
3.750
3.870
107,700
-0.18(-4.44%)
Nov 14, 2019
4.070
4.070
4.010
4.050
43,508
+0.01(+0.37%)
Nov 13, 2019
4.080
4.080
4.030
4.035
52,890
-0.06(-1.59%)
Nov 12, 2019
4.210
4.221
4.050
4.100
89,037
-0.15(-3.53%)
Nov 11, 2019
4.350
4.380
4.250
4.250
52,404
-0.17(-3.85%)
Nov 08, 2019
4.490
4.530
4.310
4.420
70,400
-0.11(-2.43%)
Nov 07, 2019
4.650
4.650
4.480
4.530
27,492
-0.14(-2.93%)
Nov 06, 2019
4.700
4.700
4.550
4.667
50,229
-0.08(-1.76%)
Nov 05, 2019
4.890
4.890
4.690
4.750
29,512
-0.14(-2.86%)
Nov 04, 2019
4.890
4.900
4.800
4.890
44,428
+0.09(+1.87%)
Nov 01, 2019
4.750
4.850
4.650
4.800
58,700
+0.09(+1.91%)
Oct 31, 2019
4.730
4.899
4.640
4.710
30,934
+0.03(+0.64%)
Oct 30, 2019
5.020
5.120
4.670
4.680
65,601
-0.44(-8.59%)
Oct 29, 2019
5.250
5.250
4.930
5.120
184,280
+0.02(+0.39%)
Oct 28, 2019
5.000
5.220
4.950
5.100
193,443
+0.17(+3.45%)
Oct 25, 2019
4.850
4.950
4.620
4.930
130,200
+0.14(+2.92%)
Oct 24, 2019
4.750
4.890
4.620
4.790
80,993
+0.00(+0.00%)
Oct 23, 2019
4.480
4.990
4.480
4.790
256,207
+0.45(+10.37%)
Oct 22, 2019
4.350
4.410
4.180
4.340
162,354
+0.00(+0.00%)
Oct 21, 2019
4.250
4.340
4.150
4.340
32,864
+0.14(+3.33%)
Oct 18, 2019
4.187
4.298
4.100
4.200
20,100
+0.10(+2.44%)
Oct 17, 2019
4.130
4.173
4.030
4.100
33,043
-0.09(-2.14%)
Oct 16, 2019
4.170
4.190
4.150
4.190
1,534
+0.14(+3.45%)
Oct 15, 2019
4.150
4.150
4.050
4.050
14,539
-0.11(-2.64%)
Oct 14, 2019
4.170
4.210
4.150
4.160
7,749
-0.14(-3.26%)
Oct 11, 2019
4.160
4.310
4.159
4.300
3,100
+0.19(+4.62%)
Oct 10, 2019
4.330
4.330
4.110
4.110
5,375
-0.07(-1.67%)
Oct 09, 2019
4.400
4.400
4.110
4.180
19,767
-0.15(-3.46%)
Oct 08, 2019
4.230
4.350
4.130
4.330
3,828
+0.03(+0.70%)
Oct 07, 2019
4.320
4.400
4.200
4.300
13,117
+0.00(+0.00%)
Oct 04, 2019
4.200
4.300
4.160
4.300
11,000
+0.10(+2.38%)
Oct 03, 2019
4.120
4.290
4.120
4.200
25,291
+0.10(+2.44%)
Oct 02, 2019
4.120
4.130
4.050
4.100
11,331
-0.02(-0.49%)
Oct 01, 2019
4.150
4.170
4.100
4.120
8,795
-0.03(-0.72%)
Sep 30, 2019
4.160
4.230
4.077
4.150
9,742
+0.06(+1.47%)
Sep 27, 2019
4.280
4.280
4.050
4.090
22,200
-0.16(-3.76%)
Sep 26, 2019
4.250
4.350
4.250
4.250
4,567
+0.03(+0.71%)
Sep 25, 2019
4.400
4.404
4.220
4.220
12,186
-0.18(-4.09%)
Sep 24, 2019
4.304
4.480
4.304
4.400
54,905
+0.12(+2.80%)
Sep 23, 2019
4.220
4.380
4.210
4.280
33,197
+0.08(+1.91%)
Sep 20, 2019
4.110
4.200
3.950
4.200
28,800
+0.09(+2.19%)
Sep 19, 2019
3.970
4.110
3.970
4.110
3,690
+0.16(+4.05%)
Sep 18, 2019
4.000
4.130
3.930
3.950
28,523
-0.15(-3.66%)
Sep 17, 2019
3.770
4.163
3.770
4.100
16,263
+0.19(+4.86%)
Sep 16, 2019
4.040
4.040
3.860
3.910
19,249
-0.09(-2.25%)
Sep 13, 2019
3.940
4.110
3.900
4.000
12,000
+0.10(+2.57%)
Sep 12, 2019
3.780
3.900
3.765
3.900
11,316
+0.14(+3.72%)
Sep 11, 2019
3.790
3.980
3.750
3.760
8,732
-0.17(-4.33%)
Sep 10, 2019
3.810
3.930
3.810
3.930
2,522
-0.01(-0.25%)
Sep 09, 2019
3.750
3.950
3.670
3.940
10,913
+0.23(+6.20%)
Sep 06, 2019
3.720
3.870
3.710
3.710
27,800
-0.03(-0.80%)
Sep 05, 2019
3.620
3.790
3.590
3.740
11,793
+0.14(+3.89%)
Sep 04, 2019
3.740
3.790
3.600
3.600
15,820
-0.19(-5.01%)
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.