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
Spi Energy Company Ltd
(NQ:
SPI
)
0.4850
-0.0250 (-4.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2021
5.100
5.130
4.890
5.020
391,303
-0.01(-0.20%)
Sep 29, 2021
5.570
5.590
5.030
5.030
943,562
-0.51(-9.21%)
Sep 28, 2021
5.510
5.690
5.420
5.540
544,079
-0.08(-1.42%)
Sep 27, 2021
5.560
5.730
5.470
5.620
962,064
+0.26(+4.85%)
Sep 24, 2021
5.430
5.500
5.340
5.360
161,863
-0.17(-3.07%)
Sep 23, 2021
5.490
5.570
5.350
5.530
254,223
+0.05(+0.91%)
Sep 22, 2021
5.360
5.510
5.310
5.480
327,633
+0.19(+3.59%)
Sep 21, 2021
5.160
5.330
5.150
5.290
207,287
+0.15(+2.92%)
Sep 20, 2021
5.460
5.470
5.025
5.140
325,396
-0.48(-8.54%)
Sep 17, 2021
5.500
5.680
5.400
5.620
388,025
+0.18(+3.31%)
Sep 16, 2021
5.400
5.541
5.290
5.440
259,232
+0.06(+1.12%)
Sep 15, 2021
5.250
5.414
5.170
5.380
203,145
+0.13(+2.48%)
Sep 14, 2021
5.500
5.500
5.190
5.250
300,279
-0.23(-4.20%)
Sep 13, 2021
5.520
5.545
5.320
5.480
348,453
+0.04(+0.74%)
Sep 10, 2021
5.720
5.760
5.350
5.440
427,787
-0.28(-4.90%)
Sep 09, 2021
5.830
5.950
5.541
5.720
1,237,024
+0.07(+1.24%)
Sep 08, 2021
5.550
5.720
5.310
5.650
877,032
+0.06(+1.07%)
Sep 07, 2021
5.250
6.480
5.250
5.590
12,025,342
+0.48(+9.39%)
Sep 03, 2021
5.390
5.470
5.110
5.110
139,948
-0.23(-4.31%)
Sep 02, 2021
5.340
5.590
5.290
5.340
291,927
+0.02(+0.38%)
Sep 01, 2021
5.320
5.454
5.300
5.320
100,612
-0.02(-0.37%)
Aug 31, 2021
5.410
5.430
5.280
5.340
128,834
-0.12(-2.20%)
Aug 30, 2021
5.290
5.580
5.136
5.460
195,184
+0.22(+4.20%)
Aug 27, 2021
5.100
5.275
5.080
5.240
136,596
+0.14(+2.75%)
Aug 26, 2021
5.150
5.300
5.050
5.100
140,655
-0.12(-2.30%)
Aug 25, 2021
5.150
5.430
5.150
5.220
191,777
+0.05(+0.97%)
Aug 24, 2021
5.090
5.220
4.990
5.170
187,803
+0.19(+3.82%)
Aug 23, 2021
4.900
5.080
4.880
4.980
232,380
+0.18(+3.75%)
Aug 20, 2021
4.590
4.810
4.590
4.800
104,343
+0.17(+3.67%)
Aug 19, 2021
4.800
4.888
4.600
4.630
178,575
-0.20(-4.14%)
Aug 18, 2021
4.850
5.070
4.750
4.830
185,037
+0.03(+0.52%)
Aug 17, 2021
4.910
4.910
4.680
4.805
247,008
-0.15(-2.93%)
Aug 16, 2021
5.100
5.180
4.940
4.950
338,092
-0.23(-4.44%)
Aug 13, 2021
5.380
5.400
5.160
5.180
153,726
-0.19(-3.54%)
Aug 12, 2021
5.430
5.470
5.060
5.370
284,053
+0.01(+0.19%)
Aug 11, 2021
5.530
5.650
5.280
5.360
258,013
-0.18(-3.25%)
Aug 10, 2021
5.700
5.770
5.515
5.540
215,340
-0.07(-1.25%)
Aug 09, 2021
5.570
5.700
5.450
5.610
310,446
+0.00(+0.00%)
Aug 06, 2021
5.510
5.800
5.400
5.610
433,263
+0.20(+3.70%)
Aug 05, 2021
5.380
5.560
5.356
5.410
123,404
+0.05(+0.93%)
Aug 04, 2021
5.470
5.605
5.310
5.360
150,156
-0.17(-3.07%)
Aug 03, 2021
5.540
5.640
5.407
5.530
178,767
+0.04(+0.73%)
Aug 02, 2021
5.500
5.680
5.453
5.490
139,879
+0.04(+0.73%)
Jul 30, 2021
5.366
5.580
5.351
5.450
134,257
-0.07(-1.27%)
Jul 29, 2021
5.500
5.640
5.410
5.520
258,646
+0.08(+1.47%)
Jul 28, 2021
5.300
5.490
5.300
5.440
498,643
+0.18(+3.42%)
Jul 27, 2021
5.500
5.550
5.150
5.260
352,476
-0.32(-5.73%)
Jul 26, 2021
5.492
5.780
5.465
5.580
324,599
+0.03(+0.54%)
Jul 23, 2021
5.700
5.723
5.450
5.550
229,984
-0.16(-2.80%)
Jul 22, 2021
5.950
5.950
5.680
5.710
172,196
-0.21(-3.55%)
Jul 21, 2021
5.610
5.950
5.610
5.920
560,133
+0.29(+5.15%)
Jul 20, 2021
5.490
5.750
5.390
5.630
276,303
+0.17(+3.11%)
Jul 19, 2021
5.500
5.580
5.350
5.460
390,173
-0.19(-3.36%)
Jul 16, 2021
5.760
5.793
5.610
5.650
258,145
-0.08(-1.40%)
Jul 15, 2021
5.670
5.880
5.570
5.730
365,109
+0.01(+0.17%)
Jul 14, 2021
6.160
6.250
5.690
5.720
825,524
-0.44(-7.14%)
Jul 13, 2021
6.400
6.540
6.124
6.160
1,268,939
-0.41(-6.24%)
Jul 12, 2021
7.690
7.730
6.380
6.570
15,188,302
+0.46(+7.53%)
Jul 09, 2021
6.170
6.170
5.970
6.110
248,202
+0.09(+1.50%)
Jul 08, 2021
5.950
6.230
5.850
6.020
279,322
-0.07(-1.15%)
Jul 07, 2021
6.300
6.380
5.930
6.090
467,093
-0.24(-3.79%)
Jul 06, 2021
6.470
6.570
6.230
6.330
376,464
-0.16(-2.47%)
Jul 02, 2021
6.800
6.800
6.450
6.490
386,556
-0.26(-3.85%)
Jul 01, 2021
6.710
6.850
6.588
6.750
353,985
+0.07(+1.05%)
Jun 30, 2021
7.100
7.100
6.656
6.680
457,150
-0.35(-4.98%)
Jun 29, 2021
6.860
7.120
6.820
7.030
582,233
+0.19(+2.78%)
Jun 28, 2021
6.660
6.850
6.650
6.840
497,757
+0.15(+2.24%)
Jun 25, 2021
6.740
6.919
6.530
6.690
950,242
-0.11(-1.62%)
Jun 24, 2021
6.890
6.920
6.750
6.800
246,922
+0.00(+0.00%)
Jun 23, 2021
6.800
7.030
6.620
6.800
766,042
-0.03(-0.44%)
Jun 22, 2021
7.000
7.000
6.710
6.830
294,412
-0.07(-1.01%)
Jun 21, 2021
6.730
6.920
6.511
6.900
518,122
+0.10(+1.47%)
Jun 18, 2021
6.780
6.800
6.520
6.800
725,115
+0.00(+0.00%)
Jun 17, 2021
6.940
7.140
6.690
6.800
1,530,763
-0.44(-6.08%)
Jun 16, 2021
7.680
7.950
6.870
7.240
17,102,786
+0.68(+10.37%)
Jun 15, 2021
6.760
6.800
6.550
6.560
330,394
-0.20(-2.96%)
Jun 14, 2021
7.020
7.080
6.585
6.760
790,860
-0.15(-2.17%)
Jun 11, 2021
7.180
7.310
6.820
6.910
783,481
-0.42(-5.73%)
Jun 10, 2021
7.610
7.949
7.010
7.330
1,341,578
-0.66(-8.26%)
Jun 09, 2021
8.000
8.585
7.220
7.990
10,454,976
+1.76(+28.25%)
Jun 08, 2021
6.250
6.340
6.060
6.230
317,295
-0.02(-0.32%)
Jun 07, 2021
6.110
6.310
5.930
6.250
318,329
+0.14(+2.29%)
Jun 04, 2021
6.050
6.380
6.040
6.110
392,626
+0.04(+0.66%)
Jun 03, 2021
6.320
6.640
5.960
6.070
1,400,132
+0.14(+2.36%)
Jun 02, 2021
6.090
6.140
5.810
5.930
317,424
-0.19(-3.10%)
Jun 01, 2021
5.840
6.430
5.760
6.120
851,430
+0.52(+9.29%)
May 28, 2021
5.670
5.940
5.600
5.600
271,557
-0.05(-0.88%)
May 27, 2021
5.600
5.670
5.460
5.650
255,196
+0.04(+0.71%)
May 26, 2021
5.250
5.730
5.120
5.610
501,464
+0.49(+9.57%)
May 25, 2021
5.250
5.295
5.050
5.120
251,086
-0.10(-1.92%)
May 24, 2021
5.560
5.562
5.200
5.220
236,229
-0.26(-4.74%)
May 21, 2021
5.460
5.550
5.400
5.480
231,521
+0.12(+2.24%)
May 20, 2021
5.200
5.600
5.200
5.360
219,513
+0.09(+1.71%)
May 19, 2021
5.200
5.390
5.160
5.270
158,571
-0.21(-3.83%)
May 18, 2021
5.210
5.600
5.150
5.480
325,269
+0.27(+5.18%)
May 17, 2021
5.380
5.390
5.100
5.210
238,700
+0.05(+0.97%)
May 14, 2021
5.210
5.360
5.070
5.160
200,210
+0.14(+2.79%)
May 13, 2021
5.630
5.750
5.000
5.020
423,090
-0.52(-9.39%)
May 12, 2021
5.540
5.850
5.525
5.540
382,901
-0.11(-1.95%)
May 11, 2021
5.400
5.800
5.400
5.650
436,833
-0.11(-1.91%)
May 10, 2021
6.090
6.125
5.750
5.760
294,986
-0.40(-6.49%)
May 07, 2021
6.150
6.360
6.100
6.160
194,462
+0.12(+1.99%)
May 06, 2021
6.260
6.330
5.910
6.040
249,937
-0.28(-4.43%)
May 05, 2021
6.470
6.590
6.300
6.320
263,966
-0.16(-2.47%)
May 04, 2021
6.740
6.740
6.160
6.480
547,129
-0.32(-4.71%)
May 03, 2021
6.900
6.980
6.510
6.800
191,110
+0.07(+1.04%)
Apr 30, 2021
6.940
7.050
6.660
6.730
203,300
-0.36(-5.08%)
Apr 29, 2021
7.070
7.300
6.690
7.090
450,701
+0.21(+3.05%)
Apr 28, 2021
6.920
6.960
6.820
6.880
160,755
-0.10(-1.43%)
Apr 27, 2021
6.770
6.980
6.650
6.980
183,580
+0.27(+4.02%)
Apr 26, 2021
6.520
6.910
6.460
6.710
236,221
+0.20(+3.07%)
Apr 23, 2021
6.380
6.630
6.340
6.510
258,700
+0.18(+2.84%)
Apr 22, 2021
6.350
6.560
6.170
6.330
293,392
+0.12(+1.93%)
Apr 21, 2021
5.930
6.310
5.860
6.210
688,036
+0.35(+5.97%)
Apr 20, 2021
5.930
6.070
5.820
5.860
306,758
-0.17(-2.82%)
Apr 19, 2021
6.190
6.230
5.720
6.030
417,023
-0.19(-3.05%)
Apr 16, 2021
6.420
6.480
6.060
6.220
451,800
-0.17(-2.66%)
Apr 15, 2021
6.810
6.850
6.380
6.390
443,384
-0.38(-5.61%)
Apr 14, 2021
7.100
7.160
6.770
6.770
374,313
-0.35(-4.92%)
Apr 13, 2021
7.020
7.190
6.750
7.120
255,531
+0.17(+2.45%)
Apr 12, 2021
7.310
7.340
6.930
6.950
261,101
-0.42(-5.70%)
Apr 09, 2021
7.410
7.530
7.280
7.370
174,800
-0.13(-1.73%)
Apr 08, 2021
7.180
7.530
7.120
7.500
240,846
+0.32(+4.46%)
Apr 07, 2021
7.500
7.590
7.070
7.180
270,999
-0.31(-4.14%)
Apr 06, 2021
7.370
7.550
7.280
7.490
260,046
+0.12(+1.63%)
Apr 05, 2021
7.700
7.700
7.270
7.370
309,035
-0.16(-2.12%)
Apr 01, 2021
7.770
7.840
7.400
7.530
372,000
+0.03(+0.40%)
Mar 31, 2021
7.380
7.560
7.230
7.500
456,491
+0.33(+4.60%)
Mar 30, 2021
6.840
7.320
6.710
7.170
505,050
+0.22(+3.17%)
Mar 29, 2021
6.850
6.980
6.550
6.950
365,766
+0.13(+1.91%)
Mar 26, 2021
7.050
7.070
6.400
6.820
407,300
-0.04(-0.58%)
Mar 25, 2021
6.710
6.950
6.430
6.860
642,665
+0.00(+0.00%)
Mar 24, 2021
7.510
7.580
6.810
6.860
728,320
-0.64(-8.53%)
Mar 23, 2021
8.150
8.150
7.410
7.500
565,850
-0.69(-8.42%)
Mar 22, 2021
7.980
8.380
7.820
8.190
778,250
+0.20(+2.50%)
Mar 19, 2021
7.700
7.990
7.520
7.990
434,900
+0.31(+4.04%)
Mar 18, 2021
7.920
7.980
7.580
7.680
421,954
-0.36(-4.48%)
Mar 17, 2021
7.540
8.180
7.300
8.040
480,473
+0.24(+3.08%)
Mar 16, 2021
8.010
8.060
7.580
7.800
517,073
-0.04(-0.51%)
Mar 15, 2021
8.360
8.450
7.800
7.840
910,977
-0.17(-2.12%)
Mar 12, 2021
7.580
8.040
7.510
8.010
500,800
+0.05(+0.63%)
Mar 11, 2021
7.600
7.960
7.500
7.960
686,769
+0.61(+8.30%)
Mar 10, 2021
7.500
7.850
7.250
7.350
900,845
+0.03(+0.41%)
Mar 09, 2021
7.100
7.460
7.000
7.320
755,699
+0.51(+7.49%)
Mar 08, 2021
6.900
7.260
6.800
6.810
728,737
+0.00(+0.00%)
Mar 05, 2021
7.577
7.577
6.200
6.810
1,327,700
-0.61(-8.22%)
Mar 04, 2021
7.760
7.810
6.760
7.420
1,403,803
-0.59(-7.37%)
Mar 03, 2021
8.320
8.700
7.940
8.010
919,170
-0.26(-3.14%)
Mar 02, 2021
8.910
8.910
8.140
8.270
954,716
-0.66(-7.39%)
Mar 01, 2021
9.070
9.430
8.830
8.930
906,013
+0.02(+0.22%)
Feb 26, 2021
8.040
9.030
7.990
8.910
1,623,000
+0.95(+11.93%)
Feb 25, 2021
8.580
8.690
7.770
7.960
1,044,679
-0.65(-7.55%)
Feb 24, 2021
8.550
8.980
8.460
8.610
900,070
+0.25(+2.99%)
Feb 23, 2021
8.520
8.710
7.540
8.360
1,546,126
-0.97(-10.40%)
Feb 22, 2021
10.04
10.08
9.200
9.330
1,480,710
-0.90(-8.80%)
Feb 19, 2021
9.960
10.74
9.760
10.23
1,852,900
+0.42(+4.28%)
Feb 18, 2021
10.23
10.50
9.710
9.810
833,071
-0.80(-7.54%)
Feb 17, 2021
10.60
10.71
9.970
10.61
1,057,508
-0.31(-2.84%)
Feb 16, 2021
10.62
11.07
10.30
10.92
1,431,022
+0.62(+6.02%)
Feb 12, 2021
10.62
10.62
10.27
10.30
844,700
-0.48(-4.45%)
Feb 11, 2021
10.94
11.04
10.06
10.78
1,329,692
-0.08(-0.74%)
Feb 10, 2021
11.14
11.30
10.50
10.86
1,816,416
-0.35(-3.12%)
Feb 09, 2021
11.81
11.90
10.81
11.21
3,069,362
-1.20(-9.67%)
Feb 08, 2021
11.43
12.59
11.04
12.41
3,774,584
+1.17(+10.41%)
Feb 05, 2021
11.47
11.47
10.71
11.24
1,058,300
-0.28(-2.43%)
Feb 04, 2021
11.32
11.72
10.90
11.52
1,818,828
+0.55(+5.01%)
Feb 03, 2021
10.61
11.47
10.59
10.97
2,018,336
+0.43(+4.08%)
Feb 02, 2021
9.950
11.20
9.880
10.54
2,239,111
+0.84(+8.66%)
Feb 01, 2021
10.00
10.03
9.300
9.700
958,961
-0.05(-0.51%)
Jan 29, 2021
10.01
10.19
9.060
9.750
1,366,000
-0.59(-5.71%)
Jan 28, 2021
10.26
10.67
9.500
10.34
1,675,166
-0.12(-1.15%)
Jan 27, 2021
10.26
11.42
9.990
10.46
2,565,107
-0.56(-5.08%)
Jan 26, 2021
11.94
11.95
10.80
11.02
2,286,824
-0.62(-5.33%)
Jan 25, 2021
11.87
12.69
10.80
11.64
4,677,450
+0.41(+3.65%)
Jan 22, 2021
10.80
11.48
10.60
11.23
2,994,600
-0.25(-2.18%)
Jan 21, 2021
10.52
12.24
9.770
11.48
5,907,383
+0.71(+6.59%)
Jan 20, 2021
10.51
11.79
10.22
10.77
11,563,421
+1.33(+14.09%)
Jan 19, 2021
8.660
9.460
8.450
9.440
3,134,326
+1.07(+12.78%)
Jan 15, 2021
9.020
9.330
8.370
8.370
2,500,000
-0.58(-6.48%)
Jan 14, 2021
9.000
9.200
8.870
8.950
1,464,910
+0.04(+0.45%)
Jan 13, 2021
9.350
9.720
8.830
8.910
1,842,562
-0.67(-6.99%)
Jan 12, 2021
8.830
9.790
8.730
9.580
3,437,975
+1.19(+14.18%)
Jan 11, 2021
8.540
8.840
8.300
8.390
1,151,187
-0.49(-5.52%)
Jan 08, 2021
9.420
9.520
8.610
8.880
1,622,000
-0.45(-4.82%)
Jan 07, 2021
9.210
9.600
8.870
9.330
2,727,187
+0.75(+8.74%)
Jan 06, 2021
8.400
9.460
8.300
8.580
5,250,803
+0.47(+5.80%)
Jan 05, 2021
7.850
8.350
7.720
8.110
1,408,738
+0.25(+3.18%)
Jan 04, 2021
8.000
8.150
7.620
7.860
1,244,386
-0.03(-0.38%)
Dec 31, 2020
7.890
7.890
7.890
3,390,465
-0.21(-2.59%)
Dec 30, 2020
8.370
8.410
8.000
8.100
3,390,465
-0.19(-2.29%)
Dec 29, 2020
8.730
8.730
7.900
8.290
1,879,407
-0.44(-5.04%)
Dec 28, 2020
8.100
8.930
8.080
8.730
3,940,986
+0.85(+10.79%)
Dec 24, 2020
8.600
8.670
7.810
7.880
1,452,600
-0.72(-8.37%)
Dec 23, 2020
8.010
8.830
7.860
8.600
3,282,519
+0.58(+7.23%)
Dec 22, 2020
7.650
8.230
7.640
8.020
2,902,943
+0.44(+5.80%)
Dec 21, 2020
7.750
7.890
7.510
7.580
1,540,368
-0.26(-3.32%)
Dec 18, 2020
7.750
8.100
7.410
7.840
1,978,300
+0.09(+1.16%)
Dec 17, 2020
7.960
8.150
7.620
7.750
1,750,604
-0.30(-3.73%)
Dec 16, 2020
7.610
8.160
7.600
8.050
3,168,790
+0.41(+5.37%)
Dec 15, 2020
7.470
7.880
7.430
7.640
1,141,481
+0.21(+2.83%)
Dec 14, 2020
8.000
8.000
7.370
7.430
1,578,333
-0.44(-5.59%)
Dec 11, 2020
8.100
8.160
7.770
7.870
1,462,800
-0.26(-3.20%)
Dec 10, 2020
7.870
8.150
7.750
8.130
1,766,509
+0.11(+1.37%)
Dec 09, 2020
8.350
8.430
7.820
8.020
1,774,442
-0.32(-3.84%)
Dec 08, 2020
8.710
8.740
8.200
8.340
1,712,308
-0.46(-5.23%)
Dec 07, 2020
8.600
9.050
8.450
8.800
1,932,391
-0.05(-0.56%)
Dec 04, 2020
9.130
9.150
8.540
8.850
1,797,200
-0.07(-0.78%)
Dec 03, 2020
9.430
9.500
8.850
8.920
2,808,387
-1.18(-11.68%)
Dec 02, 2020
10.10
10.49
9.700
10.10
947,706
-0.75(-6.91%)
Dec 01, 2020
11.33
11.55
10.61
10.85
1,051,510
-0.34(-3.04%)
Nov 30, 2020
11.95
12.09
10.30
11.19
1,766,877
-0.72(-6.05%)
Nov 27, 2020
12.85
12.85
11.55
11.91
1,786,200
+0.40(+3.48%)
Nov 25, 2020
10.65
12.49
10.40
11.51
3,867,100
-0.37(-3.11%)
Nov 24, 2020
16.07
16.18
11.61
11.88
14,189,256
+1.16(+10.82%)
Nov 23, 2020
10.57
11.43
10.14
10.72
5,860,447
+1.16(+12.13%)
Nov 20, 2020
8.580
11.03
8.500
9.560
10,776,300
+0.84(+9.63%)
Nov 19, 2020
8.010
8.820
7.910
8.720
2,606,079
+0.75(+9.41%)
Nov 18, 2020
8.150
8.360
7.830
7.970
1,310,651
-0.28(-3.39%)
Nov 17, 2020
8.330
8.490
8.010
8.250
1,401,166
-0.45(-5.17%)
Nov 16, 2020
8.100
8.770
7.900
8.700
2,728,277
+0.83(+10.55%)
Nov 13, 2020
7.920
8.250
7.750
7.870
2,351,800
+0.14(+1.81%)
Nov 12, 2020
7.570
7.900
7.400
7.730
966,053
+0.06(+0.78%)
Nov 11, 2020
7.680
7.800
7.520
7.670
440,205
-0.04(-0.52%)
Nov 10, 2020
7.900
7.990
7.330
7.710
818,036
-0.20(-2.53%)
Nov 09, 2020
8.560
8.580
7.800
7.910
1,511,231
+0.07(+0.89%)
Nov 06, 2020
7.970
8.020
7.780
7.840
665,600
-0.23(-2.85%)
Nov 05, 2020
7.970
8.080
7.730
8.070
1,388,240
+0.17(+2.15%)
Nov 04, 2020
7.950
8.080
7.640
7.900
903,183
-0.02(-0.25%)
Nov 03, 2020
7.800
8.480
7.700
7.920
1,483,236
+0.13(+1.67%)
Nov 02, 2020
8.210
8.220
7.730
7.790
774,062
-0.06(-0.76%)
Oct 30, 2020
8.380
8.580
7.840
7.850
896,000
-0.62(-7.32%)
Oct 29, 2020
8.760
8.800
8.390
8.470
826,616
-0.30(-3.42%)
Oct 28, 2020
8.270
9.100
8.120
8.770
1,464,797
-0.05(-0.57%)
Oct 27, 2020
9.730
9.780
8.390
8.820
19,163,856
+0.88(+11.08%)
Oct 26, 2020
8.040
8.190
7.710
7.940
639,286
-0.36(-4.34%)
Oct 23, 2020
7.900
8.450
7.770
8.300
1,089,000
+0.13(+1.59%)
Oct 22, 2020
8.010
8.350
7.410
8.170
1,953,616
+0.16(+2.00%)
Oct 21, 2020
8.630
8.660
7.900
8.010
2,165,286
-0.69(-7.93%)
Oct 20, 2020
9.212
9.350
8.700
8.700
1,662,347
-0.52(-5.64%)
Oct 19, 2020
8.510
9.370
8.200
9.220
1,945,227
+0.43(+4.89%)
Oct 16, 2020
8.500
9.150
8.050
8.790
5,230,400
-0.35(-3.83%)
Oct 15, 2020
12.16
12.38
8.930
9.140
59,136,016
+1.96(+27.30%)
Oct 14, 2020
7.350
7.540
7.110
7.180
1,507,765
-0.20(-2.71%)
Oct 13, 2020
7.060
7.670
6.800
7.380
2,264,368
+0.28(+3.94%)
Oct 12, 2020
7.760
7.790
7.000
7.100
2,061,749
-0.31(-4.18%)
Oct 09, 2020
7.860
7.890
7.260
7.410
2,496,300
-0.69(-8.52%)
Oct 08, 2020
8.450
8.700
7.580
8.100
3,716,552
-0.25(-2.99%)
Oct 07, 2020
8.890
9.090
8.000
8.350
8,015,466
+0.58(+7.46%)
Oct 06, 2020
7.000
8.670
6.870
7.770
15,645,933
+0.91(+13.27%)
Oct 05, 2020
5.980
7.540
5.860
6.860
17,651,280
+1.18(+20.77%)
Oct 02, 2020
5.550
6.380
5.500
5.680
8,758,500
-0.03(-0.53%)
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.