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
Chicken Soup For The Soul Entertainment Inc
(NQ:
CSSE
)
0.3401
+0.0031 (+0.92%)
Streaming Delayed Price
Updated: 1:36 PM EDT, May 20, 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, 2020
14.31
14.90
14.20
14.43
51,695
+0.04(+0.28%)
Sep 29, 2020
14.68
14.68
14.31
14.39
36,100
-0.11(-0.76%)
Sep 28, 2020
14.15
15.09
14.15
14.50
61,600
+0.40(+2.84%)
Sep 25, 2020
13.72
15.13
13.72
14.10
81,100
+0.57(+4.21%)
Sep 24, 2020
13.20
13.97
13.19
13.53
18,774
-0.21(-1.53%)
Sep 23, 2020
14.28
14.93
13.61
13.74
52,145
-0.46(-3.24%)
Sep 22, 2020
13.50
14.97
13.45
14.20
50,940
+0.81(+6.05%)
Sep 21, 2020
13.32
13.70
13.01
13.39
59,828
+0.01(+0.07%)
Sep 18, 2020
13.23
13.94
13.18
13.38
28,500
+0.57(+4.45%)
Sep 17, 2020
12.75
13.43
12.75
12.81
14,570
-0.26(-1.99%)
Sep 16, 2020
13.69
13.69
12.95
13.07
33,049
-0.08(-0.61%)
Sep 15, 2020
13.25
13.25
12.96
13.15
34,239
-0.01(-0.08%)
Sep 14, 2020
12.95
13.99
12.95
13.16
16,427
+0.40(+3.13%)
Sep 11, 2020
12.95
13.06
12.24
12.76
14,500
-0.33(-2.52%)
Sep 10, 2020
13.55
13.82
12.98
13.09
15,106
-0.51(-3.75%)
Sep 09, 2020
13.55
14.00
13.50
13.60
23,171
+0.24(+1.80%)
Sep 08, 2020
12.68
13.90
12.68
13.36
16,145
+0.40(+3.09%)
Sep 04, 2020
13.10
13.40
11.42
12.96
51,900
-0.09(-0.69%)
Sep 03, 2020
14.13
15.17
12.68
13.05
67,260
-0.95(-6.79%)
Sep 02, 2020
13.24
15.40
13.01
14.00
93,275
+0.87(+6.63%)
Sep 01, 2020
15.10
15.58
13.08
13.13
101,305
-1.83(-12.23%)
Aug 31, 2020
16.02
17.90
14.50
14.96
264,765
-0.90(-5.67%)
Aug 28, 2020
13.97
16.00
13.95
15.86
109,800
+1.83(+13.04%)
Aug 27, 2020
13.21
14.99
13.21
14.03
126,855
+0.65(+4.86%)
Aug 26, 2020
12.68
13.80
12.63
13.38
64,527
+0.80(+6.36%)
Aug 25, 2020
12.61
12.69
12.30
12.58
25,289
+0.06(+0.48%)
Aug 24, 2020
12.25
12.80
12.14
12.52
23,621
+0.52(+4.33%)
Aug 21, 2020
12.66
12.77
11.30
12.00
26,400
-0.55(-4.38%)
Aug 20, 2020
12.19
12.83
11.92
12.55
70,699
+0.40(+3.29%)
Aug 19, 2020
11.59
12.66
11.57
12.15
94,222
+0.47(+4.04%)
Aug 18, 2020
11.41
11.75
11.39
11.68
20,778
+0.19(+1.64%)
Aug 17, 2020
11.00
11.99
11.00
11.49
45,702
+0.56(+5.12%)
Aug 14, 2020
10.99
11.61
10.57
10.93
90,800
-0.09(-0.82%)
Aug 13, 2020
9.750
11.35
9.750
11.02
149,427
+1.39(+14.43%)
Aug 12, 2020
9.480
9.930
9.480
9.630
24,961
+0.11(+1.16%)
Aug 11, 2020
9.880
9.880
9.080
9.520
26,264
+0.12(+1.28%)
Aug 10, 2020
8.990
9.440
8.655
9.400
9,844
+0.62(+7.06%)
Aug 07, 2020
9.040
9.170
8.180
8.780
33,200
-0.24(-2.66%)
Aug 06, 2020
9.120
9.910
8.530
9.020
61,977
-0.59(-6.14%)
Aug 05, 2020
9.650
9.781
9.285
9.610
42,759
-0.03(-0.26%)
Aug 04, 2020
9.790
9.790
9.610
9.635
5,701
-0.21(-2.18%)
Aug 03, 2020
9.560
9.900
9.560
9.850
26,885
+0.19(+1.97%)
Jul 31, 2020
9.480
9.990
9.350
9.660
86,900
+0.19(+2.01%)
Jul 30, 2020
9.225
9.470
9.105
9.470
25,699
+0.22(+2.38%)
Jul 29, 2020
9.080
9.250
9.055
9.250
12,947
+0.10(+1.09%)
Jul 28, 2020
9.270
9.290
8.895
9.150
12,022
-0.04(-0.44%)
Jul 27, 2020
9.090
9.190
8.890
9.190
13,243
+0.03(+0.33%)
Jul 24, 2020
9.050
9.310
8.830
9.160
8,100
+0.11(+1.22%)
Jul 23, 2020
9.040
9.257
8.690
9.050
22,707
+0.01(+0.11%)
Jul 22, 2020
8.910
9.190
8.860
9.040
9,817
+0.10(+1.16%)
Jul 21, 2020
9.300
9.380
8.900
8.936
34,308
-0.36(-3.91%)
Jul 20, 2020
9.240
9.340
8.960
9.300
17,145
-0.06(-0.64%)
Jul 17, 2020
9.590
9.590
9.130
9.360
35,000
-0.15(-1.54%)
Jul 16, 2020
9.000
9.600
9.000
9.506
144,622
+0.43(+4.69%)
Jul 15, 2020
8.910
9.100
8.720
9.080
54,024
+0.46(+5.34%)
Jul 14, 2020
8.680
9.098
8.160
8.620
68,934
+0.08(+0.94%)
Jul 13, 2020
8.700
8.850
8.520
8.540
20,890
-0.01(-0.12%)
Jul 10, 2020
8.430
8.700
8.240
8.550
64,700
+0.32(+3.85%)
Jul 09, 2020
8.646
8.646
8.150
8.233
17,748
-0.29(-3.37%)
Jul 08, 2020
8.840
8.840
8.500
8.520
29,717
+0.06(+0.71%)
Jul 07, 2020
9.000
9.000
7.800
8.460
78,415
-0.55(-6.10%)
Jul 06, 2020
7.300
9.060
7.300
9.010
238,898
+1.83(+25.49%)
Jul 02, 2020
7.240
7.325
7.025
7.180
3,100
-0.06(-0.83%)
Jul 01, 2020
7.000
7.240
6.980
7.240
5,497
+0.29(+4.17%)
Jun 30, 2020
6.900
7.010
6.870
6.950
7,052
+0.09(+1.31%)
Jun 29, 2020
6.890
7.290
6.850
6.860
11,114
-0.19(-2.70%)
Jun 26, 2020
6.700
7.050
6.585
7.050
14,700
+0.27(+3.98%)
Jun 25, 2020
7.080
7.350
6.712
6.780
19,086
-0.19(-2.73%)
Jun 24, 2020
7.200
7.240
6.820
6.970
21,500
-0.29(-3.99%)
Jun 23, 2020
7.530
7.654
7.240
7.260
19,166
+0.00(+0.00%)
Jun 22, 2020
8.170
8.300
7.170
7.260
36,986
-0.12(-1.63%)
Jun 19, 2020
7.510
7.770
6.990
7.380
19,200
+0.03(+0.41%)
Jun 18, 2020
7.760
7.860
7.200
7.350
31,290
-0.47(-5.95%)
Jun 17, 2020
8.200
8.990
7.750
7.815
69,695
-0.17(-2.19%)
Jun 16, 2020
7.000
8.420
6.800
7.990
40,220
+0.83(+11.63%)
Jun 15, 2020
6.990
7.375
6.957
7.157
5,003
+0.03(+0.38%)
Jun 12, 2020
7.380
7.449
6.850
7.130
12,400
+0.32(+4.70%)
Jun 11, 2020
7.225
7.230
6.445
6.810
48,596
-0.56(-7.60%)
Jun 10, 2020
8.040
8.040
7.280
7.370
11,351
-0.43(-5.51%)
Jun 09, 2020
8.050
8.290
7.800
7.800
15,697
-0.57(-6.81%)
Jun 08, 2020
8.720
8.720
8.180
8.370
12,991
+0.16(+1.95%)
Jun 05, 2020
8.300
8.650
8.070
8.210
39,900
+0.15(+1.86%)
Jun 04, 2020
7.500
8.380
7.490
8.060
39,789
+0.70(+9.51%)
Jun 03, 2020
7.480
7.490
7.250
7.360
4,339
-0.14(-1.93%)
Jun 02, 2020
7.580
7.580
7.400
7.505
6,832
-0.08(-0.99%)
Jun 01, 2020
7.455
7.740
7.455
7.580
9,847
+0.18(+2.43%)
May 29, 2020
7.509
7.509
7.310
7.400
8,300
-0.10(-1.33%)
May 28, 2020
7.600
7.720
7.500
7.500
3,522
+0.20(+2.74%)
May 27, 2020
7.740
7.740
7.100
7.300
16,086
-0.36(-4.70%)
May 26, 2020
8.000
8.000
7.600
7.660
8,341
-0.33(-4.13%)
May 22, 2020
7.940
8.050
7.730
7.990
5,000
+0.24(+3.10%)
May 21, 2020
7.890
8.090
7.476
7.750
5,660
+0.05(+0.65%)
May 20, 2020
7.190
7.835
7.190
7.700
7,405
+0.43(+5.91%)
May 19, 2020
7.600
7.911
7.270
7.270
12,120
-0.22(-2.94%)
May 18, 2020
7.450
7.580
7.130
7.490
13,928
+0.24(+3.31%)
May 15, 2020
8.200
8.200
6.700
7.250
61,200
-0.95(-11.59%)
May 14, 2020
7.550
8.370
7.550
8.200
29,430
+0.30(+3.80%)
May 13, 2020
8.030
8.600
7.600
7.900
22,412
-0.30(-3.66%)
May 12, 2020
8.380
8.720
8.200
8.200
11,182
+0.00(+0.00%)
May 11, 2020
8.330
8.790
8.160
8.200
14,157
-0.25(-2.96%)
May 08, 2020
8.605
8.790
8.338
8.450
10,100
-0.36(-4.09%)
May 07, 2020
8.270
8.980
8.242
8.810
12,209
+0.43(+5.13%)
May 06, 2020
8.452
8.452
7.950
8.380
13,226
+0.00(+0.00%)
May 05, 2020
8.470
8.810
8.320
8.380
14,884
-0.06(-0.71%)
May 04, 2020
8.670
8.730
8.440
8.440
7,272
-0.44(-4.95%)
May 01, 2020
8.770
9.050
8.490
8.880
8,500
+0.07(+0.80%)
Apr 30, 2020
8.740
8.896
8.300
8.810
18,860
+0.04(+0.45%)
Apr 29, 2020
8.730
8.967
8.610
8.770
30,118
+0.08(+0.92%)
Apr 28, 2020
8.530
8.840
8.505
8.690
4,826
-0.05(-0.57%)
Apr 27, 2020
8.630
8.970
8.573
8.740
17,321
-0.01(-0.11%)
Apr 24, 2020
8.460
8.880
8.250
8.750
18,500
+0.08(+0.92%)
Apr 23, 2020
8.454
9.110
8.454
8.670
13,739
+0.00(+0.00%)
Apr 22, 2020
8.320
8.930
8.280
8.670
3,936
+0.14(+1.64%)
Apr 21, 2020
8.330
9.150
8.280
8.530
33,299
-0.37(-4.16%)
Apr 20, 2020
8.910
9.420
8.760
8.900
48,249
+0.11(+1.25%)
Apr 17, 2020
8.700
8.950
8.490
8.790
12,600
+0.58(+7.06%)
Apr 16, 2020
8.610
8.643
8.210
8.210
15,653
-0.31(-3.64%)
Apr 15, 2020
8.150
8.880
8.010
8.520
20,575
+0.20(+2.34%)
Apr 14, 2020
8.050
8.380
8.010
8.325
17,520
+0.27(+3.42%)
Apr 13, 2020
7.615
8.060
7.550
8.050
10,425
+0.27(+3.49%)
Apr 09, 2020
7.603
8.250
7.603
7.779
15,600
+0.18(+2.39%)
Apr 08, 2020
6.909
7.800
6.880
7.597
21,846
+0.80(+11.72%)
Apr 07, 2020
7.000
7.084
6.680
6.800
16,479
+0.14(+2.10%)
Apr 06, 2020
6.750
7.085
6.610
6.660
32,278
+0.11(+1.68%)
Apr 03, 2020
6.490
6.550
6.313
6.550
1,100
+0.52(+8.62%)
Apr 02, 2020
5.980
6.450
5.750
6.030
24,279
+0.21(+3.61%)
Apr 01, 2020
6.220
6.720
5.435
5.820
50,342
-0.75(-11.42%)
Mar 31, 2020
6.390
7.476
6.020
6.570
47,479
+0.32(+5.13%)
Mar 30, 2020
5.520
6.390
5.390
6.250
14,785
+0.53(+9.27%)
Mar 27, 2020
5.850
6.553
5.530
5.720
5,700
-0.19(-3.21%)
Mar 26, 2020
5.900
6.285
5.877
5.910
22,665
-0.08(-1.34%)
Mar 25, 2020
5.500
6.347
5.453
5.990
27,228
+0.62(+11.50%)
Mar 24, 2020
5.190
5.390
5.039
5.372
14,227
+0.36(+7.23%)
Mar 23, 2020
5.450
5.710
5.010
5.010
9,761
-0.10(-1.96%)
Mar 20, 2020
6.210
6.270
5.100
5.110
26,600
-0.39(-7.09%)
Mar 19, 2020
5.930
6.398
5.055
5.500
38,580
+0.41(+7.98%)
Mar 18, 2020
5.954
5.954
4.760
5.094
19,993
-0.98(-16.09%)
Mar 17, 2020
5.430
6.232
5.343
6.070
26,009
+0.70(+13.04%)
Mar 16, 2020
5.700
6.418
4.661
5.370
52,100
-1.10(-17.00%)
Mar 13, 2020
6.470
7.026
6.085
6.470
41,600
-0.25(-3.72%)
Mar 12, 2020
7.250
7.600
6.710
6.720
46,292
-0.71(-9.56%)
Mar 11, 2020
8.169
8.169
7.410
7.430
8,148
-0.73(-8.95%)
Mar 10, 2020
8.180
8.180
7.811
8.160
11,417
+0.17(+2.13%)
Mar 09, 2020
7.470
8.484
7.470
7.990
8,371
-0.08(-0.99%)
Mar 06, 2020
8.630
8.630
7.605
8.070
12,500
-0.62(-7.12%)
Mar 05, 2020
8.210
8.795
8.210
8.689
8,983
+0.16(+1.86%)
Mar 04, 2020
9.040
9.065
8.229
8.530
23,314
-0.03(-0.35%)
Mar 03, 2020
9.680
9.700
8.450
8.560
12,588
-0.91(-9.61%)
Mar 02, 2020
8.850
9.730
8.346
9.470
17,839
+0.61(+6.88%)
Feb 28, 2020
9.049
9.520
8.830
8.860
18,000
-0.74(-7.71%)
Feb 27, 2020
10.20
10.20
9.600
9.600
100,880
-0.61(-5.97%)
Feb 26, 2020
9.930
10.30
9.780
10.21
111,565
+0.17(+1.69%)
Feb 25, 2020
9.870
10.24
9.570
10.04
139,351
+0.64(+6.81%)
Feb 24, 2020
8.810
9.450
8.810
9.400
36,979
+0.26(+2.84%)
Feb 21, 2020
9.170
9.170
8.740
9.140
20,300
+0.04(+0.44%)
Feb 20, 2020
9.310
9.310
9.040
9.100
6,821
-0.15(-1.62%)
Feb 19, 2020
9.000
9.400
8.900
9.250
15,506
+0.26(+2.89%)
Feb 18, 2020
8.640
9.000
8.640
8.990
26,279
+0.32(+3.69%)
Feb 14, 2020
8.520
8.670
8.260
8.670
22,500
+0.32(+3.83%)
Feb 13, 2020
8.550
8.650
8.217
8.350
8,555
-0.14(-1.65%)
Feb 12, 2020
8.300
8.490
8.300
8.490
2,186
+0.03(+0.35%)
Feb 11, 2020
8.490
8.490
8.090
8.460
12,702
+0.16(+1.93%)
Feb 10, 2020
8.460
8.560
8.270
8.300
7,669
-0.06(-0.72%)
Feb 07, 2020
8.440
8.510
8.200
8.360
4,000
+0.11(+1.33%)
Feb 06, 2020
8.330
8.830
8.200
8.250
21,541
+0.05(+0.61%)
Feb 05, 2020
8.470
8.470
8.030
8.200
5,938
+0.00(+0.00%)
Feb 04, 2020
8.680
8.680
8.200
8.200
509
+0.16(+1.99%)
Feb 03, 2020
8.000
8.406
8.000
8.040
7,581
+0.03(+0.37%)
Jan 31, 2020
8.100
8.125
8.000
8.010
4,900
-0.13(-1.60%)
Jan 30, 2020
7.974
8.228
7.974
8.140
3,227
+0.09(+1.07%)
Jan 29, 2020
8.300
8.300
8.018
8.054
2,846
-0.15(-1.78%)
Jan 28, 2020
8.165
8.300
7.826
8.200
28,234
+0.00(+0.00%)
Jan 27, 2020
8.340
8.610
8.110
8.200
24,495
-0.53(-6.07%)
Jan 24, 2020
8.717
8.847
8.653
8.730
18,900
-0.02(-0.23%)
Jan 23, 2020
8.750
8.750
8.750
8.750
351
+0.06(+0.69%)
Jan 22, 2020
8.850
8.850
8.630
8.690
7,390
-0.15(-1.70%)
Jan 21, 2020
8.630
8.845
8.610
8.840
4,156
+0.24(+2.79%)
Jan 17, 2020
8.420
8.740
8.420
8.600
13,900
+0.26(+3.12%)
Jan 16, 2020
8.259
8.389
8.259
8.340
10,703
+0.10(+1.21%)
Jan 15, 2020
8.130
8.310
8.110
8.240
5,371
-0.05(-0.60%)
Jan 14, 2020
8.280
8.363
8.110
8.290
1,835
+0.07(+0.85%)
Jan 13, 2020
8.107
8.267
8.069
8.220
4,576
+0.17(+2.11%)
Jan 10, 2020
8.100
8.235
7.949
8.050
15,200
-0.05(-0.61%)
Jan 09, 2020
8.200
8.200
7.799
8.100
2,975
-0.01(-0.12%)
Jan 08, 2020
8.230
8.250
8.110
8.110
9,247
-0.08(-0.92%)
Jan 07, 2020
8.180
8.205
8.180
8.185
2,338
+0.16(+1.93%)
Jan 06, 2020
8.010
8.050
7.907
8.030
6,464
+0.06(+0.75%)
Jan 03, 2020
7.970
8.130
7.900
7.970
7,300
+0.03(+0.38%)
Jan 02, 2020
8.000
8.000
7.800
7.940
5,628
-0.06(-0.75%)
Dec 31, 2019
7.760
8.119
7.760
8.000
12,200
+0.22(+2.83%)
Dec 30, 2019
7.930
8.100
7.720
7.780
15,191
-0.21(-2.63%)
Dec 27, 2019
7.900
8.030
7.841
7.990
9,500
+0.04(+0.50%)
Dec 26, 2019
8.110
8.110
7.900
7.950
10,148
-0.18(-2.27%)
Dec 24, 2019
8.090
8.135
8.026
8.135
7,800
+0.04(+0.55%)
Dec 23, 2019
8.240
8.245
7.970
8.090
13,564
-0.11(-1.34%)
Dec 20, 2019
8.060
8.200
7.920
8.200
18,000
+0.07(+0.86%)
Dec 19, 2019
8.020
8.150
8.020
8.130
11,853
+0.04(+0.49%)
Dec 18, 2019
8.150
8.240
8.000
8.090
6,279
-0.06(-0.74%)
Dec 17, 2019
8.027
8.200
8.027
8.150
2,712
-0.06(-0.73%)
Dec 16, 2019
8.200
8.320
7.910
8.210
13,823
-0.14(-1.68%)
Dec 13, 2019
8.150
8.350
7.739
8.350
6,700
+0.30(+3.73%)
Dec 12, 2019
7.670
8.050
7.670
8.050
9,532
+0.15(+1.90%)
Dec 11, 2019
7.880
8.015
7.660
7.900
21,055
-0.20(-2.47%)
Dec 10, 2019
7.390
8.135
7.380
8.100
25,626
+0.70(+9.46%)
Dec 09, 2019
7.300
7.499
7.280
7.400
23,789
+0.37(+5.26%)
Dec 06, 2019
7.640
7.650
7.010
7.030
29,200
-0.62(-8.10%)
Dec 05, 2019
7.500
7.800
7.500
7.650
6,128
+0.15(+2.00%)
Dec 04, 2019
7.800
7.800
7.500
7.500
14,081
-0.29(-3.72%)
Dec 03, 2019
7.860
7.860
7.460
7.790
9,783
-0.12(-1.52%)
Dec 02, 2019
7.710
7.930
7.689
7.910
13,602
+0.07(+0.89%)
Nov 29, 2019
7.550
7.990
7.522
7.840
9,700
+0.24(+3.16%)
Nov 27, 2019
7.800
8.119
7.600
7.600
11,900
-0.03(-0.39%)
Nov 26, 2019
7.720
7.730
7.600
7.630
6,503
-0.10(-1.29%)
Nov 25, 2019
7.580
7.940
7.540
7.730
18,853
+0.08(+1.05%)
Nov 22, 2019
8.160
8.160
7.650
7.650
21,700
-0.35(-4.37%)
Nov 21, 2019
7.772
8.290
7.772
8.000
16,313
+0.05(+0.63%)
Nov 20, 2019
8.700
8.700
7.510
7.950
43,863
-0.78(-8.93%)
Nov 19, 2019
8.520
8.730
8.500
8.730
9,836
+0.09(+1.04%)
Nov 18, 2019
8.930
8.930
8.630
8.640
18,573
-0.29(-3.25%)
Nov 15, 2019
9.400
9.500
8.440
8.930
82,800
-1.21(-11.93%)
Nov 14, 2019
9.850
10.19
9.754
10.14
31,163
+0.44(+4.54%)
Nov 13, 2019
9.610
9.840
9.610
9.700
3,150
-0.01(-0.10%)
Nov 12, 2019
9.710
9.710
9.710
94
+0.00(+0.00%)
Nov 11, 2019
9.480
9.785
9.480
9.710
1,151
+0.11(+1.15%)
Nov 08, 2019
9.650
9.660
9.600
9.600
800
+0.05(+0.52%)
Nov 07, 2019
9.850
9.850
9.430
9.550
10,691
-0.20(-2.05%)
Nov 06, 2019
9.660
9.840
9.520
9.750
3,391
+0.20(+2.09%)
Nov 05, 2019
9.800
9.810
9.470
9.550
7,465
-0.25(-2.55%)
Nov 04, 2019
9.840
9.850
9.450
9.800
3,746
+0.06(+0.62%)
Nov 01, 2019
9.391
9.800
9.315
9.740
10,100
+0.49(+5.30%)
Oct 31, 2019
9.780
9.780
9.250
9.250
2,361
-0.39(-4.05%)
Oct 30, 2019
9.384
9.698
9.360
9.640
8,605
+0.14(+1.47%)
Oct 29, 2019
9.263
9.750
9.263
9.500
5,211
-0.24(-2.46%)
Oct 28, 2019
9.850
9.850
9.590
9.740
8,106
-0.11(-1.12%)
Oct 25, 2019
9.620
9.850
9.591
9.850
8,200
+0.31(+3.25%)
Oct 24, 2019
9.290
10.05
9.250
9.540
33,124
+0.42(+4.61%)
Oct 23, 2019
9.361
9.610
9.120
9.120
9,787
-0.14(-1.51%)
Oct 22, 2019
8.960
9.320
8.960
9.260
23,705
+0.46(+5.24%)
Oct 21, 2019
9.000
9.335
8.799
8.799
52,093
-0.20(-2.23%)
Oct 18, 2019
9.180
9.480
8.800
9.000
36,600
-0.13(-1.42%)
Oct 17, 2019
9.250
9.250
9.120
9.130
3,284
-0.28(-2.98%)
Oct 16, 2019
9.249
9.420
9.193
9.410
4,077
+0.22(+2.39%)
Oct 15, 2019
9.370
9.370
9.170
9.190
2,484
-0.29(-3.06%)
Oct 14, 2019
9.440
9.610
9.050
9.480
10,178
+0.22(+2.38%)
Oct 11, 2019
9.700
9.700
9.250
9.260
9,300
-0.04(-0.43%)
Oct 10, 2019
9.829
9.829
9.300
9.300
5,415
-0.55(-5.58%)
Oct 09, 2019
9.470
9.850
9.380
9.850
6,254
+0.29(+3.03%)
Oct 08, 2019
9.340
9.800
9.340
9.560
6,643
+0.26(+2.80%)
Oct 07, 2019
9.420
9.820
9.250
9.300
14,963
-0.16(-1.69%)
Oct 04, 2019
9.420
9.670
9.330
9.460
6,600
+0.19(+2.05%)
Oct 03, 2019
9.460
9.585
9.250
9.270
10,819
-0.19(-2.01%)
Oct 02, 2019
9.690
9.840
9.460
9.460
15,564
-0.28(-2.87%)
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.