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
Bsquare Corp
(NQ:
BSQR
)
1.890
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 7, 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 (%)
Sep 30, 2022
1.160
1.180
1.160
1.160
18,459
-0.02(-1.69%)
Sep 29, 2022
1.160
1.180
1.160
1.180
20,275
+0.01(+0.85%)
Sep 28, 2022
1.190
1.190
1.170
1.170
13,847
+0.00(+0.00%)
Sep 27, 2022
1.170
1.180
1.170
1.170
16,039
+0.00(+0.00%)
Sep 26, 2022
1.170
1.200
1.170
1.170
46,933
+0.00(+0.00%)
Sep 23, 2022
1.150
1.190
1.150
1.170
62,466
-0.02(-1.68%)
Sep 22, 2022
1.190
1.190
1.145
1.190
80,589
-0.01(-0.83%)
Sep 21, 2022
1.210
1.210
1.170
1.200
27,569
+0.00(+0.00%)
Sep 20, 2022
1.200
1.240
1.160
1.200
22,953
-0.02(-1.64%)
Sep 19, 2022
1.240
1.250
1.190
1.220
23,952
-0.03(-2.40%)
Sep 16, 2022
1.130
1.250
1.130
1.250
59,727
+0.05(+4.17%)
Sep 15, 2022
1.190
1.200
1.190
1.200
17,099
+0.01(+0.84%)
Sep 14, 2022
1.175
1.200
1.175
1.190
32,863
-0.01(-0.83%)
Sep 13, 2022
1.180
1.230
1.150
1.200
40,517
+0.01(+0.84%)
Sep 12, 2022
1.160
1.210
1.160
1.190
31,410
-0.02(-1.65%)
Sep 09, 2022
1.170
1.230
1.170
1.210
38,946
+0.04(+3.42%)
Sep 08, 2022
1.170
1.200
1.150
1.170
44,547
-0.03(-2.50%)
Sep 07, 2022
1.200
1.210
1.170
1.200
32,941
-0.02(-1.64%)
Sep 06, 2022
1.190
1.240
1.190
1.220
24,525
+0.02(+1.67%)
Sep 02, 2022
1.230
1.240
1.170
1.200
74,452
-0.03(-2.04%)
Sep 01, 2022
1.230
1.240
1.210
1.225
60,665
-0.00(-0.41%)
Aug 31, 2022
1.230
1.240
1.220
1.230
41,479
-0.01(-0.81%)
Aug 30, 2022
1.230
1.260
1.215
1.240
59,100
+0.01(+0.81%)
Aug 29, 2022
1.300
1.340
1.100
1.230
492,618
-0.08(-6.11%)
Aug 26, 2022
1.340
1.356
1.310
1.310
24,821
-0.01(-0.76%)
Aug 25, 2022
1.350
1.353
1.280
1.320
32,648
-0.02(-1.49%)
Aug 24, 2022
1.430
1.430
1.313
1.340
77,209
+0.03(+2.29%)
Aug 23, 2022
1.250
1.320
1.250
1.310
269,377
+0.04(+3.15%)
Aug 22, 2022
1.310
1.320
1.257
1.270
56,682
-0.05(-3.79%)
Aug 19, 2022
1.380
1.380
1.300
1.320
28,729
-0.06(-4.35%)
Aug 18, 2022
1.390
1.410
1.370
1.380
14,919
-0.03(-2.13%)
Aug 17, 2022
1.360
1.430
1.360
1.410
19,179
+0.01(+0.71%)
Aug 16, 2022
1.450
1.450
1.360
1.400
56,295
-0.03(-2.10%)
Aug 15, 2022
1.410
1.450
1.333
1.430
58,914
-0.02(-1.38%)
Aug 12, 2022
1.470
1.470
1.400
1.450
22,402
+0.00(+0.00%)
Aug 11, 2022
1.480
1.490
1.390
1.450
43,421
+0.03(+2.11%)
Aug 10, 2022
1.420
1.440
1.370
1.420
14,483
+0.06(+4.41%)
Aug 09, 2022
1.470
1.470
1.360
1.360
12,996
-0.09(-6.47%)
Aug 08, 2022
1.390
1.500
1.370
1.454
61,617
+0.04(+3.13%)
Aug 05, 2022
1.390
1.430
1.379
1.410
22,250
+0.03(+2.17%)
Aug 04, 2022
1.350
1.430
1.350
1.380
32,838
-0.02(-1.43%)
Aug 03, 2022
1.310
1.420
1.278
1.400
92,940
+0.11(+8.53%)
Aug 02, 2022
1.260
1.320
1.256
1.290
33,542
+0.04(+3.20%)
Aug 01, 2022
1.260
1.280
1.240
1.250
58,891
-0.02(-1.96%)
Jul 29, 2022
1.240
1.280
1.240
1.275
23,542
+0.02(+2.00%)
Jul 28, 2022
1.240
1.270
1.230
1.250
18,247
+0.01(+0.81%)
Jul 27, 2022
1.280
1.280
1.230
1.240
43,261
+0.01(+0.81%)
Jul 26, 2022
1.260
1.270
1.230
1.230
32,909
-0.03(-2.38%)
Jul 25, 2022
1.260
1.290
1.250
1.260
29,355
-0.02(-1.56%)
Jul 22, 2022
1.280
1.300
1.260
1.280
44,333
+0.00(+0.00%)
Jul 21, 2022
1.300
1.320
1.260
1.280
33,250
-0.03(-2.29%)
Jul 20, 2022
1.260
1.320
1.260
1.310
25,305
+0.02(+1.55%)
Jul 19, 2022
1.310
1.310
1.250
1.290
20,746
+0.00(+0.00%)
Jul 18, 2022
1.250
1.300
1.250
1.290
19,883
+0.01(+0.78%)
Jul 15, 2022
1.300
1.320
1.270
1.280
30,349
+0.00(+0.00%)
Jul 14, 2022
1.240
1.300
1.240
1.280
14,766
+0.00(+0.00%)
Jul 13, 2022
1.280
1.310
1.280
1.280
7,455
+0.00(+0.00%)
Jul 12, 2022
1.280
1.310
1.280
1.280
23,275
+0.00(+0.00%)
Jul 11, 2022
1.280
1.300
1.280
1.280
14,730
-0.03(-2.29%)
Jul 08, 2022
1.280
1.340
1.280
1.310
26,787
+0.00(+0.00%)
Jul 07, 2022
1.279
1.330
1.279
1.310
14,022
+0.01(+0.77%)
Jul 06, 2022
1.280
1.330
1.270
1.300
12,164
+0.00(+0.00%)
Jul 05, 2022
1.250
1.330
1.250
1.300
15,158
+0.02(+1.56%)
Jul 01, 2022
1.230
1.290
1.230
1.280
33,997
+0.02(+1.59%)
Jun 30, 2022
1.280
1.280
1.240
1.260
45,460
-0.02(-1.56%)
Jun 29, 2022
1.310
1.328
1.280
1.280
38,506
-0.04(-3.03%)
Jun 28, 2022
1.330
1.355
1.320
1.320
20,356
-0.04(-2.94%)
Jun 27, 2022
1.320
1.370
1.310
1.360
19,262
+0.05(+3.82%)
Jun 24, 2022
1.340
1.355
1.300
1.310
105,539
-0.03(-2.24%)
Jun 23, 2022
1.340
1.360
1.340
1.340
16,475
-0.01(-0.74%)
Jun 22, 2022
1.341
1.368
1.340
1.350
11,071
+0.00(+0.00%)
Jun 21, 2022
1.290
1.370
1.290
1.350
53,874
+0.04(+3.05%)
Jun 17, 2022
1.290
1.360
1.280
1.310
37,078
-0.02(-1.50%)
Jun 16, 2022
1.260
1.370
1.220
1.330
199,981
+0.06(+4.72%)
Jun 15, 2022
1.220
1.280
1.200
1.270
63,655
+0.04(+3.25%)
Jun 14, 2022
1.290
1.290
1.220
1.230
75,289
-0.02(-1.60%)
Jun 13, 2022
1.320
1.335
1.250
1.250
99,746
-0.10(-7.41%)
Jun 10, 2022
1.380
1.420
1.330
1.350
44,192
-0.07(-4.93%)
Jun 09, 2022
1.430
1.450
1.370
1.420
70,981
+0.01(+0.71%)
Jun 08, 2022
1.390
1.430
1.360
1.410
105,513
+0.04(+2.92%)
Jun 07, 2022
1.350
1.380
1.310
1.370
98,767
+0.06(+4.58%)
Jun 06, 2022
1.330
1.350
1.280
1.310
107,746
-0.01(-1.13%)
Jun 03, 2022
1.319
1.370
1.303
1.325
15,415
-0.01(-0.38%)
Jun 02, 2022
1.340
1.350
1.300
1.330
31,085
+0.03(+2.31%)
Jun 01, 2022
1.360
1.420
1.280
1.300
104,579
-0.02(-1.52%)
May 31, 2022
1.340
1.370
1.320
1.320
24,121
-0.04(-2.94%)
May 27, 2022
1.340
1.375
1.330
1.360
34,023
+0.04(+3.03%)
May 26, 2022
1.330
1.390
1.280
1.320
130,358
-0.01(-0.75%)
May 25, 2022
1.350
1.350
1.312
1.330
19,374
+0.02(+1.53%)
May 24, 2022
1.310
1.360
1.270
1.310
55,565
-0.01(-0.76%)
May 23, 2022
1.280
1.340
1.270
1.320
45,534
+0.02(+1.54%)
May 20, 2022
1.380
1.380
1.290
1.300
51,430
-0.04(-2.99%)
May 19, 2022
1.310
1.380
1.310
1.340
10,850
+0.03(+2.29%)
May 18, 2022
1.340
1.395
1.310
1.310
25,182
-0.07(-5.07%)
May 17, 2022
1.330
1.380
1.320
1.380
56,600
+0.07(+5.34%)
May 16, 2022
1.260
1.330
1.260
1.310
41,033
+0.02(+1.55%)
May 13, 2022
1.300
1.320
1.250
1.290
66,155
+0.03(+2.38%)
May 12, 2022
1.220
1.340
1.220
1.260
114,038
-0.05(-3.82%)
May 11, 2022
1.270
1.337
1.185
1.310
248,338
-0.03(-2.24%)
May 10, 2022
1.320
1.353
1.260
1.340
57,014
+0.00(+0.00%)
May 09, 2022
1.260
1.350
1.260
1.340
173,113
+0.00(+0.00%)
May 06, 2022
1.350
1.369
1.260
1.340
94,842
-0.03(-2.24%)
May 05, 2022
1.470
1.470
1.360
1.371
28,607
-0.08(-5.47%)
May 04, 2022
1.360
1.460
1.360
1.450
79,451
+0.04(+2.84%)
May 03, 2022
1.350
1.410
1.330
1.410
41,924
+0.06(+4.44%)
May 02, 2022
1.370
1.400
1.330
1.350
66,877
-0.05(-3.57%)
Apr 29, 2022
1.430
1.440
1.372
1.400
47,698
-0.02(-1.41%)
Apr 28, 2022
1.420
1.432
1.350
1.420
72,715
+0.00(+0.00%)
Apr 27, 2022
1.400
1.458
1.400
1.420
36,628
+0.00(+0.00%)
Apr 26, 2022
1.520
1.570
1.420
1.420
109,557
-0.08(-5.33%)
Apr 25, 2022
1.510
1.530
1.480
1.500
43,519
-0.03(-1.96%)
Apr 22, 2022
1.500
1.560
1.490
1.530
50,774
+0.02(+1.32%)
Apr 21, 2022
1.530
1.550
1.470
1.510
75,015
-0.01(-0.66%)
Apr 20, 2022
1.570
1.580
1.500
1.520
76,599
-0.06(-3.80%)
Apr 19, 2022
1.540
1.600
1.540
1.580
37,910
+0.02(+1.28%)
Apr 18, 2022
1.690
1.690
1.550
1.560
63,601
-0.10(-6.02%)
Apr 14, 2022
1.670
1.670
1.630
1.660
33,062
+0.00(+0.00%)
Apr 13, 2022
1.630
1.680
1.630
1.660
40,608
+0.02(+1.22%)
Apr 12, 2022
1.700
1.724
1.640
1.640
50,532
-0.10(-5.75%)
Apr 11, 2022
1.790
1.790
1.720
1.740
44,427
-0.01(-0.57%)
Apr 08, 2022
1.760
1.850
1.740
1.750
166,031
+0.01(+0.57%)
Apr 07, 2022
1.720
1.770
1.710
1.740
40,110
+0.01(+0.58%)
Apr 06, 2022
1.730
1.750
1.720
1.730
88,762
-0.01(-0.57%)
Apr 05, 2022
1.710
1.760
1.710
1.740
38,748
+0.00(+0.00%)
Apr 04, 2022
1.710
1.770
1.710
1.740
70,955
+0.01(+0.58%)
Apr 01, 2022
1.730
1.770
1.730
1.730
37,918
+0.00(+0.00%)
Mar 31, 2022
1.770
1.770
1.720
1.730
96,225
-0.02(-1.14%)
Mar 30, 2022
1.800
1.810
1.740
1.750
47,363
-0.03(-1.69%)
Mar 29, 2022
1.830
1.850
1.770
1.780
79,194
-0.06(-3.26%)
Mar 28, 2022
1.740
1.860
1.723
1.840
103,702
+0.08(+4.55%)
Mar 25, 2022
1.740
1.780
1.740
1.760
53,489
-0.01(-0.56%)
Mar 24, 2022
1.780
1.790
1.740
1.770
69,236
+0.01(+0.57%)
Mar 23, 2022
1.780
1.818
1.730
1.760
100,175
-0.04(-2.22%)
Mar 22, 2022
1.720
1.810
1.720
1.800
50,085
+0.06(+3.45%)
Mar 21, 2022
1.750
1.800
1.690
1.740
111,130
+0.02(+1.16%)
Mar 18, 2022
1.690
1.770
1.650
1.720
128,763
+0.04(+2.38%)
Mar 17, 2022
1.600
1.700
1.600
1.680
61,952
+0.02(+1.20%)
Mar 16, 2022
1.600
1.680
1.600
1.660
67,858
+0.06(+3.75%)
Mar 15, 2022
1.620
1.620
1.540
1.600
107,154
+0.00(+0.00%)
Mar 14, 2022
1.640
1.640
1.590
1.600
100,485
-0.02(-1.23%)
Mar 11, 2022
1.620
1.650
1.570
1.620
142,259
-0.04(-2.41%)
Mar 10, 2022
1.590
1.670
1.590
1.660
71,210
+0.03(+1.84%)
Mar 09, 2022
1.560
1.650
1.560
1.630
69,842
+0.07(+4.49%)
Mar 08, 2022
1.550
1.596
1.502
1.560
68,686
+0.06(+4.00%)
Mar 07, 2022
1.600
1.620
1.490
1.500
187,561
-0.12(-7.41%)
Mar 04, 2022
1.630
1.660
1.610
1.620
41,257
-0.04(-2.41%)
Mar 03, 2022
1.710
1.710
1.630
1.660
70,805
-0.07(-4.05%)
Mar 02, 2022
1.710
1.790
1.707
1.730
97,531
+0.03(+1.76%)
Mar 01, 2022
1.660
1.760
1.652
1.700
140,591
+0.05(+3.03%)
Feb 28, 2022
1.640
1.690
1.620
1.650
64,308
+0.01(+0.61%)
Feb 25, 2022
1.630
1.680
1.611
1.640
53,272
+0.04(+2.50%)
Feb 24, 2022
1.450
1.630
1.450
1.600
145,032
+0.02(+1.27%)
Feb 23, 2022
1.610
1.650
1.570
1.580
69,510
-0.03(-1.86%)
Feb 22, 2022
1.610
1.650
1.580
1.610
88,419
-0.02(-1.23%)
Feb 18, 2022
1.630
0
+0.03(+1.87%)
Feb 17, 2022
1.670
1.710
1.560
1.600
152,916
-0.08(-4.76%)
Feb 16, 2022
1.650
1.680
1.590
1.680
49,019
+0.03(+1.82%)
Feb 15, 2022
1.560
1.710
1.560
1.650
119,427
+0.07(+4.43%)
Feb 14, 2022
1.600
1.625
1.563
1.580
105,450
-0.03(-1.86%)
Feb 11, 2022
1.680
1.690
1.580
1.610
120,910
-0.08(-4.73%)
Feb 10, 2022
1.670
1.750
1.655
1.690
113,685
+0.00(+0.00%)
Feb 09, 2022
1.630
1.720
1.630
1.690
139,869
+0.06(+3.68%)
Feb 08, 2022
1.610
1.650
1.561
1.630
91,294
+0.03(+1.87%)
Feb 07, 2022
1.600
1.640
1.550
1.600
128,804
+0.03(+1.91%)
Feb 04, 2022
1.520
1.580
1.500
1.570
53,188
+0.04(+2.61%)
Feb 03, 2022
1.580
1.495
1.530
251,015
-0.07(-4.38%)
Feb 02, 2022
1.630
1.630
1.570
1.600
104,924
-0.04(-2.44%)
Feb 01, 2022
1.550
1.646
1.550
1.640
103,727
+0.05(+3.14%)
Jan 31, 2022
1.500
1.590
1.590
358,556
+0.13(+8.90%)
Jan 28, 2022
1.420
1.480
1.410
1.460
74,009
+0.03(+2.10%)
Jan 27, 2022
1.500
1.520
1.410
1.430
196,346
-0.09(-5.92%)
Jan 26, 2022
1.520
1.600
1.500
1.520
111,705
-0.01(-0.65%)
Jan 25, 2022
1.490
1.550
1.477
1.530
104,518
+0.04(+2.68%)
Jan 24, 2022
1.520
1.560
1.420
1.490
361,235
-0.12(-7.45%)
Jan 21, 2022
1.570
1.659
1.560
1.610
238,900
+0.00(+0.00%)
Jan 20, 2022
1.620
1.660
1.600
1.610
129,902
+0.01(+0.63%)
Jan 19, 2022
1.650
1.650
1.580
1.600
160,605
-0.03(-1.84%)
Jan 18, 2022
1.610
1.640
1.610
1.630
57,817
-0.01(-0.61%)
Jan 14, 2022
1.640
0
+0.02(+1.55%)
Jan 13, 2022
1.730
1.730
1.590
1.615
553,236
-0.07(-4.44%)
Jan 12, 2022
1.690
1.730
1.673
1.690
87,705
+0.01(+0.60%)
Jan 11, 2022
1.650
1.710
1.640
1.680
117,054
+0.04(+2.44%)
Jan 10, 2022
1.600
1.649
1.570
1.640
192,707
+0.01(+0.61%)
Jan 07, 2022
1.660
1.700
1.581
1.630
254,939
+0.00(+0.00%)
Jan 06, 2022
1.620
1.650
1.570
1.630
188,456
-0.01(-0.61%)
Jan 05, 2022
1.700
1.750
1.610
1.640
232,258
-0.08(-4.65%)
Jan 04, 2022
1.760
1.760
1.680
1.720
78,949
-0.02(-1.15%)
Jan 03, 2022
1.690
1.780
1.690
1.740
135,442
+0.03(+1.75%)
Dec 31, 2021
1.690
1.750
1.690
1.710
220,243
+0.00(+0.00%)
Dec 30, 2021
1.620
1.770
1.620
1.710
406,106
+0.07(+4.27%)
Dec 29, 2021
1.670
1.713
1.620
1.640
397,630
-0.05(-2.96%)
Dec 28, 2021
1.710
1.730
1.660
1.690
394,871
-0.01(-0.59%)
Dec 27, 2021
1.740
1.810
1.687
1.700
599,607
-0.05(-2.86%)
Dec 23, 2021
1.760
1.810
1.720
1.750
261,401
-0.02(-1.13%)
Dec 22, 2021
1.810
1.840
1.750
1.770
307,815
-0.05(-2.75%)
Dec 21, 2021
1.790
1.830
1.750
1.820
388,550
+0.08(+4.60%)
Dec 20, 2021
1.730
1.780
1.710
1.740
204,111
-0.02(-1.14%)
Dec 17, 2021
1.780
1.870
1.750
1.760
274,979
-0.04(-2.22%)
Dec 16, 2021
1.860
1.880
1.780
1.800
242,553
-0.05(-2.70%)
Dec 15, 2021
1.830
1.895
1.750
1.850
162,508
+0.03(+1.65%)
Dec 14, 2021
1.800
1.890
1.800
1.820
105,582
-0.03(-1.62%)
Dec 13, 2021
1.810
1.880
1.785
1.850
267,053
+0.01(+0.54%)
Dec 10, 2021
1.880
1.935
1.820
1.840
98,156
-0.03(-1.60%)
Dec 09, 2021
1.980
2.010
1.870
1.870
142,734
-0.11(-5.56%)
Dec 08, 2021
1.960
2.030
1.890
1.980
260,312
+0.03(+1.54%)
Dec 07, 2021
1.920
2.010
1.880
1.950
203,545
+0.08(+4.28%)
Dec 06, 2021
1.750
1.890
1.700
1.870
377,400
+0.10(+5.65%)
Dec 03, 2021
1.910
1.921
1.750
1.770
338,494
-0.14(-7.33%)
Dec 02, 2021
1.800
1.920
1.770
1.910
333,489
+0.11(+6.11%)
Dec 01, 2021
1.920
1.980
1.791
1.800
345,180
-0.14(-7.22%)
Nov 30, 2021
1.950
1.990
1.865
1.940
315,987
-0.05(-2.51%)
Nov 29, 2021
2.020
2.040
1.910
1.990
213,375
-0.02(-1.00%)
Nov 26, 2021
1.940
2.020
1.940
2.010
97,257
-0.04(-1.95%)
Nov 24, 2021
1.980
2.080
1.922
2.050
285,864
+0.07(+3.54%)
Nov 23, 2021
1.960
2.040
1.940
1.980
185,499
-0.03(-1.49%)
Nov 22, 2021
2.040
2.050
1.910
2.010
563,481
-0.05(-2.43%)
Nov 19, 2021
2.030
2.120
2.021
2.060
307,582
+0.02(+0.98%)
Nov 18, 2021
2.190
2.080
2.030
2.040
912,502
-0.18(-8.11%)
Nov 17, 2021
2.240
2.270
2.190
2.220
411,518
-0.05(-2.20%)
Nov 16, 2021
2.290
2.300
2.240
2.270
529,295
-0.05(-2.16%)
Nov 15, 2021
2.330
2.420
2.280
2.320
304,257
-0.03(-1.28%)
Nov 12, 2021
2.310
2.360
2.280
2.350
259,577
+0.02(+1.08%)
Nov 11, 2021
2.220
2.370
2.220
2.325
481,922
+0.09(+4.03%)
Nov 10, 2021
2.300
2.235
458,291
-0.10(-4.49%)
Nov 09, 2021
2.400
2.400
2.290
2.340
251,581
-0.07(-2.90%)
Nov 08, 2021
2.330
2.410
2.330
2.410
623,326
+0.10(+4.33%)
Nov 05, 2021
2.320
2.350
2.220
2.310
619,766
-0.03(-1.28%)
Nov 04, 2021
2.430
2.437
2.270
2.340
437,513
-0.07(-2.90%)
Nov 03, 2021
2.300
2.460
2.290
2.410
559,533
+0.09(+3.88%)
Nov 02, 2021
2.320
2.330
2.250
2.320
580,169
-0.02(-0.85%)
Nov 01, 2021
2.250
2.340
2.230
2.340
534,644
+0.11(+4.93%)
Oct 29, 2021
2.250
2.300
2.180
2.230
369,916
-0.05(-2.19%)
Oct 28, 2021
2.230
2.290
2.280
332,659
+0.09(+4.11%)
Oct 27, 2021
2.270
2.280
2.170
2.190
334,135
-0.08(-3.52%)
Oct 26, 2021
2.330
2.270
354,619
-0.06(-2.58%)
Oct 25, 2021
2.180
2.380
2.180
2.330
934,101
+0.13(+5.91%)
Oct 22, 2021
2.270
2.290
2.150
2.200
835,301
-0.10(-4.35%)
Oct 21, 2021
2.350
2.385
2.280
2.300
342,798
-0.05(-2.13%)
Oct 20, 2021
2.360
2.390
2.310
2.350
160,952
-0.01(-0.42%)
Oct 19, 2021
2.310
2.380
2.280
2.360
336,495
+0.04(+1.72%)
Oct 18, 2021
2.350
2.390
2.270
2.320
480,730
-0.08(-3.33%)
Oct 15, 2021
2.350
2.480
2.350
2.400
482,485
+0.02(+0.84%)
Oct 14, 2021
2.430
2.435
2.310
2.380
464,602
-0.05(-2.06%)
Oct 13, 2021
2.280
2.450
2.260
2.430
643,051
+0.13(+5.65%)
Oct 12, 2021
2.250
2.320
2.235
2.300
338,680
+0.02(+0.88%)
Oct 11, 2021
2.220
2.320
2.220
2.280
221,120
+0.05(+2.24%)
Oct 08, 2021
2.250
2.280
2.210
2.230
219,207
+0.01(+0.45%)
Oct 07, 2021
2.220
2.310
2.211
2.220
440,823
+0.00(+0.00%)
Oct 06, 2021
2.240
2.270
2.150
2.220
422,777
-0.02(-0.89%)
Oct 05, 2021
2.200
2.289
2.190
2.240
343,406
+0.04(+1.82%)
Oct 04, 2021
2.340
2.366
2.190
2.200
649,888
-0.17(-7.17%)
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.