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
Despegar.com Corp
(NY:
DESP
)
14.85
+0.08 (+0.54%)
Streaming Delayed Price
Updated: 1:52 PM EDT, May 21, 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 (%)
Nov 30, 2020
11.10
11.45
10.83
11.04
302,753
-0.18(-1.60%)
Nov 27, 2020
11.10
11.44
11.10
11.22
117,200
+0.06(+0.54%)
Nov 25, 2020
11.16
11.37
10.95
11.16
359,800
-0.06(-0.53%)
Nov 24, 2020
10.84
11.35
10.84
11.22
562,215
+0.48(+4.47%)
Nov 23, 2020
10.90
10.94
10.55
10.74
298,228
+0.03(+0.28%)
Nov 20, 2020
10.78
10.91
10.41
10.71
247,700
-0.09(-0.83%)
Nov 19, 2020
10.75
11.03
10.57
10.80
389,470
+0.04(+0.37%)
Nov 18, 2020
10.49
10.95
10.46
10.76
441,564
+0.36(+3.46%)
Nov 17, 2020
10.08
10.59
9.770
10.40
483,219
+0.16(+1.56%)
Nov 16, 2020
9.590
10.29
9.570
10.24
541,273
+1.08(+11.79%)
Nov 13, 2020
8.810
9.210
8.800
9.160
320,000
+0.43(+4.93%)
Nov 12, 2020
9.570
9.570
8.640
8.730
608,624
-0.91(-9.44%)
Nov 11, 2020
9.470
9.780
9.400
9.640
365,355
+0.18(+1.90%)
Nov 10, 2020
9.400
9.590
9.203
9.460
536,240
+0.11(+1.18%)
Nov 09, 2020
9.060
9.870
8.900
9.350
1,082,633
+1.24(+15.29%)
Nov 06, 2020
7.820
8.150
7.820
8.110
174,400
+0.22(+2.79%)
Nov 05, 2020
7.270
7.955
7.260
7.890
695,868
+0.74(+10.35%)
Nov 04, 2020
7.110
7.245
7.000
7.150
203,058
+0.06(+0.85%)
Nov 03, 2020
6.910
7.110
6.850
7.090
466,590
+0.23(+3.35%)
Nov 02, 2020
6.800
7.040
6.605
6.860
316,031
+0.06(+0.88%)
Oct 30, 2020
6.740
6.870
6.690
6.800
505,600
-0.03(-0.44%)
Oct 29, 2020
6.790
6.860
6.660
6.830
297,389
+0.02(+0.29%)
Oct 28, 2020
6.890
7.130
6.740
6.810
463,493
-0.25(-3.54%)
Oct 27, 2020
7.350
7.390
7.020
7.060
324,295
-0.23(-3.16%)
Oct 26, 2020
7.190
7.370
7.180
7.290
292,684
-0.04(-0.55%)
Oct 23, 2020
7.070
7.440
6.990
7.330
582,200
+0.32(+4.56%)
Oct 22, 2020
6.960
7.050
6.945
7.010
344,281
+0.07(+1.01%)
Oct 21, 2020
6.950
7.030
6.820
6.940
130,012
-0.05(-0.72%)
Oct 20, 2020
6.890
7.150
6.850
6.990
330,478
+0.12(+1.75%)
Oct 19, 2020
6.890
7.090
6.870
6.870
349,411
+0.03(+0.44%)
Oct 16, 2020
6.740
6.980
6.720
6.840
176,500
+0.15(+2.24%)
Oct 15, 2020
6.650
6.830
6.620
6.690
247,592
-0.05(-0.74%)
Oct 14, 2020
6.630
6.810
6.550
6.740
394,852
+0.05(+0.75%)
Oct 13, 2020
7.000
7.090
6.660
6.690
291,293
-0.31(-4.43%)
Oct 12, 2020
6.890
7.145
6.840
7.000
987,660
+0.16(+2.34%)
Oct 09, 2020
7.000
7.000
6.810
6.840
669,000
-0.11(-1.58%)
Oct 08, 2020
7.100
7.205
6.890
6.950
588,941
-0.06(-0.86%)
Oct 07, 2020
7.060
7.140
6.970
7.010
322,285
-0.02(-0.28%)
Oct 06, 2020
6.720
7.370
6.690
7.030
1,070,523
+0.31(+4.61%)
Oct 05, 2020
6.920
7.050
6.630
6.720
454,457
-0.15(-2.18%)
Oct 02, 2020
6.610
7.010
6.510
6.870
243,500
+0.09(+1.33%)
Oct 01, 2020
6.390
6.800
6.390
6.780
468,071
+0.42(+6.60%)
Sep 30, 2020
6.140
6.400
6.140
6.360
642,653
+0.18(+2.91%)
Sep 29, 2020
6.420
6.420
6.080
6.180
253,076
-0.25(-3.89%)
Sep 28, 2020
6.500
6.690
6.340
6.430
281,577
+0.08(+1.26%)
Sep 25, 2020
6.370
6.410
6.260
6.350
396,100
-0.08(-1.24%)
Sep 24, 2020
6.310
6.560
6.110
6.430
201,342
+0.10(+1.58%)
Sep 23, 2020
6.520
6.620
6.280
6.330
468,469
-0.12(-1.86%)
Sep 22, 2020
6.980
7.040
6.340
6.450
661,118
-0.46(-6.66%)
Sep 21, 2020
7.280
7.290
6.900
6.910
467,635
-0.51(-6.87%)
Sep 18, 2020
7.940
7.940
7.380
7.420
797,100
-0.50(-6.31%)
Sep 17, 2020
7.880
8.010
7.765
7.920
237,839
-0.06(-0.75%)
Sep 16, 2020
7.930
8.070
7.830
7.980
233,302
+0.08(+1.01%)
Sep 15, 2020
7.960
8.020
7.790
7.900
206,673
+0.05(+0.64%)
Sep 14, 2020
7.780
7.850
7.591
7.850
444,562
+0.17(+2.21%)
Sep 11, 2020
7.800
7.890
7.630
7.680
360,500
-0.13(-1.66%)
Sep 10, 2020
8.080
8.110
7.780
7.810
333,723
-0.20(-2.50%)
Sep 09, 2020
8.360
8.400
7.910
8.010
389,106
-0.26(-3.14%)
Sep 08, 2020
8.590
8.670
8.260
8.270
386,849
-0.43(-4.94%)
Sep 04, 2020
9.020
9.040
8.455
8.700
419,800
-0.24(-2.68%)
Sep 03, 2020
8.870
9.100
8.770
8.940
503,247
+0.08(+0.90%)
Sep 02, 2020
8.800
8.900
8.510
8.860
862,157
+0.12(+1.37%)
Sep 01, 2020
8.510
8.800
8.510
8.740
314,657
+0.19(+2.22%)
Aug 31, 2020
8.680
8.740
8.430
8.550
458,027
-0.07(-0.81%)
Aug 28, 2020
8.360
8.670
8.320
8.620
924,300
+0.27(+3.23%)
Aug 27, 2020
8.620
8.620
8.190
8.350
1,238,540
-0.15(-1.76%)
Aug 26, 2020
8.530
8.610
8.370
8.500
808,802
-0.02(-0.23%)
Aug 25, 2020
8.800
8.800
8.490
8.520
493,857
-0.20(-2.29%)
Aug 24, 2020
8.410
8.770
8.410
8.720
243,601
+0.28(+3.32%)
Aug 21, 2020
7.900
8.470
7.670
8.440
352,900
+0.16(+1.93%)
Aug 20, 2020
8.500
8.500
8.210
8.280
316,413
-0.23(-2.70%)
Aug 19, 2020
8.690
8.700
8.420
8.510
180,929
-0.11(-1.28%)
Aug 18, 2020
8.450
8.920
8.450
8.620
294,405
+0.07(+0.82%)
Aug 17, 2020
9.040
9.051
8.485
8.550
191,725
-0.44(-4.89%)
Aug 14, 2020
9.010
9.090
8.910
8.990
154,700
+0.00(+0.00%)
Aug 13, 2020
8.840
9.100
8.840
8.990
103,335
+0.08(+0.90%)
Aug 12, 2020
9.050
9.140
8.800
8.910
154,203
-0.11(-1.22%)
Aug 11, 2020
9.000
9.310
8.940
9.020
262,391
+0.12(+1.35%)
Aug 10, 2020
8.650
9.150
8.560
8.900
239,700
+0.27(+3.13%)
Aug 07, 2020
8.520
8.640
8.415
8.630
192,800
+0.09(+1.05%)
Aug 06, 2020
8.330
8.550
8.230
8.540
169,665
+0.26(+3.14%)
Aug 05, 2020
7.950
8.330
7.950
8.280
340,127
+0.45(+5.75%)
Aug 04, 2020
7.730
8.020
7.730
7.830
238,502
+0.18(+2.35%)
Aug 03, 2020
7.770
7.770
7.360
7.650
214,696
-0.06(-0.78%)
Jul 31, 2020
7.750
7.770
7.450
7.710
316,400
-0.09(-1.15%)
Jul 30, 2020
7.760
7.970
7.640
7.800
158,284
-0.08(-1.02%)
Jul 29, 2020
7.870
8.020
7.790
7.880
331,589
-0.02(-0.25%)
Jul 28, 2020
8.030
8.190
7.860
7.900
130,222
-0.10(-1.25%)
Jul 27, 2020
8.100
8.200
7.890
8.000
298,759
-0.11(-1.36%)
Jul 24, 2020
8.160
8.240
7.910
8.110
252,400
-0.17(-2.05%)
Jul 23, 2020
8.390
8.450
8.090
8.280
214,647
-0.08(-0.96%)
Jul 22, 2020
8.150
8.400
7.950
8.360
229,874
+0.15(+1.83%)
Jul 21, 2020
7.890
8.350
7.890
8.210
424,686
+0.36(+4.59%)
Jul 20, 2020
7.650
7.950
7.560
7.850
280,463
+0.14(+1.82%)
Jul 17, 2020
7.680
7.830
7.630
7.710
244,300
+0.05(+0.65%)
Jul 16, 2020
8.020
8.020
7.510
7.660
533,131
-0.37(-4.61%)
Jul 15, 2020
7.670
8.090
7.670
8.030
468,195
+0.68(+9.25%)
Jul 14, 2020
7.240
7.430
7.000
7.350
365,549
+0.10(+1.38%)
Jul 13, 2020
7.820
7.820
7.120
7.250
490,002
-0.45(-5.84%)
Jul 10, 2020
7.820
7.820
7.260
7.700
333,300
-0.11(-1.41%)
Jul 09, 2020
7.990
8.030
7.580
7.810
291,961
-0.24(-2.98%)
Jul 08, 2020
8.140
8.190
7.855
8.050
325,416
-0.01(-0.12%)
Jul 07, 2020
7.960
8.140
7.820
8.060
291,562
+0.05(+0.62%)
Jul 06, 2020
7.970
8.210
7.900
8.010
224,809
+0.29(+3.76%)
Jul 02, 2020
7.770
8.010
7.610
7.720
283,300
+0.18(+2.39%)
Jul 01, 2020
7.290
7.620
7.190
7.540
384,881
+0.36(+5.01%)
Jun 30, 2020
7.360
7.440
7.060
7.180
266,530
-0.14(-1.91%)
Jun 29, 2020
7.160
7.350
6.980
7.320
269,693
+0.17(+2.38%)
Jun 26, 2020
7.400
7.400
7.090
7.150
320,900
-0.26(-3.51%)
Jun 25, 2020
7.260
7.480
7.230
7.410
257,455
+0.05(+0.68%)
Jun 24, 2020
7.640
7.640
7.350
7.360
247,345
-0.45(-5.76%)
Jun 23, 2020
7.750
7.900
7.720
7.810
565,927
+0.13(+1.69%)
Jun 22, 2020
7.890
7.920
7.540
7.680
300,420
-0.21(-2.66%)
Jun 19, 2020
8.320
8.475
7.780
7.890
328,400
-0.27(-3.31%)
Jun 18, 2020
8.150
8.410
8.010
8.160
291,005
-0.14(-1.69%)
Jun 17, 2020
8.770
8.770
8.070
8.300
435,816
-0.43(-4.93%)
Jun 16, 2020
8.890
8.930
8.400
8.730
413,754
+0.21(+2.46%)
Jun 15, 2020
7.900
8.680
7.900
8.520
297,036
+0.31(+3.78%)
Jun 12, 2020
8.330
8.805
7.920
8.210
609,500
+0.46(+5.94%)
Jun 11, 2020
8.040
8.100
7.510
7.750
635,258
-0.82(-9.57%)
Jun 10, 2020
8.990
8.990
8.300
8.570
360,419
-0.50(-5.51%)
Jun 09, 2020
8.800
9.180
8.350
9.070
533,498
+0.10(+1.11%)
Jun 08, 2020
9.520
9.520
8.670
8.970
677,942
-0.56(-5.88%)
Jun 05, 2020
9.020
9.730
8.360
9.530
1,745,700
+1.12(+13.32%)
Jun 04, 2020
8.260
8.705
8.040
8.410
512,563
+0.16(+1.94%)
Jun 03, 2020
7.660
8.320
7.640
8.250
707,273
+0.76(+10.15%)
Jun 02, 2020
7.350
7.500
7.200
7.490
384,478
+0.30(+4.17%)
Jun 01, 2020
7.190
7.320
6.940
7.190
223,989
+0.09(+1.27%)
May 29, 2020
6.970
7.140
6.790
7.100
407,500
+0.12(+1.72%)
May 28, 2020
7.040
7.190
6.670
6.980
993,840
-0.02(-0.29%)
May 27, 2020
6.990
7.170
6.660
7.000
374,556
+0.17(+2.49%)
May 26, 2020
6.550
6.890
6.540
6.830
412,761
+0.29(+4.43%)
May 22, 2020
6.420
6.590
6.330
6.540
302,700
+0.08(+1.24%)
May 21, 2020
6.280
6.630
6.275
6.460
209,404
+0.17(+2.70%)
May 20, 2020
6.120
6.500
6.120
6.290
287,292
+0.26(+4.31%)
May 19, 2020
6.060
6.280
5.790
6.030
432,442
+0.04(+0.67%)
May 18, 2020
5.840
6.170
5.775
5.990
519,488
+0.44(+7.93%)
May 15, 2020
5.080
5.680
5.070
5.550
475,900
+0.47(+9.25%)
May 14, 2020
4.900
5.230
4.655
5.080
751,265
+0.05(+0.99%)
May 13, 2020
5.460
5.530
4.920
5.030
286,568
-0.43(-7.88%)
May 12, 2020
5.310
5.600
5.190
5.460
556,778
+0.15(+2.82%)
May 11, 2020
5.520
5.600
5.170
5.310
419,529
-0.30(-5.35%)
May 08, 2020
5.370
5.905
5.350
5.610
436,500
+0.35(+6.65%)
May 07, 2020
5.300
5.380
4.950
5.260
858,689
-0.12(-2.23%)
May 06, 2020
5.490
5.630
5.120
5.380
762,404
+0.05(+0.94%)
May 05, 2020
5.930
6.040
5.170
5.330
710,898
-0.53(-9.04%)
May 04, 2020
6.350
6.410
5.660
5.860
808,731
-0.82(-12.28%)
May 01, 2020
6.660
6.780
6.350
6.680
364,800
-0.22(-3.19%)
Apr 30, 2020
7.100
7.130
6.650
6.900
391,616
-0.31(-4.30%)
Apr 29, 2020
6.840
7.320
6.700
7.210
848,324
+0.67(+10.24%)
Apr 28, 2020
6.690
6.700
6.380
6.540
283,609
-0.01(-0.15%)
Apr 27, 2020
6.260
6.640
6.250
6.550
249,509
+0.31(+4.97%)
Apr 24, 2020
6.340
6.395
6.160
6.240
93,500
-0.18(-2.80%)
Apr 23, 2020
6.360
6.531
6.260
6.420
226,862
+0.02(+0.31%)
Apr 22, 2020
6.350
6.720
6.190
6.400
322,487
+0.03(+0.47%)
Apr 21, 2020
6.500
6.675
6.260
6.370
508,890
-0.38(-5.63%)
Apr 20, 2020
6.700
7.020
6.700
6.750
402,170
-0.13(-1.89%)
Apr 17, 2020
6.900
7.070
6.720
6.880
285,800
+0.14(+2.08%)
Apr 16, 2020
6.900
6.900
6.700
6.740
157,451
-0.16(-2.32%)
Apr 15, 2020
7.050
7.230
6.590
6.900
357,185
-0.48(-6.50%)
Apr 14, 2020
7.470
7.820
7.330
7.380
112,310
+0.25(+3.51%)
Apr 13, 2020
7.320
7.800
6.880
7.130
431,305
-0.52(-6.80%)
Apr 09, 2020
7.670
7.890
7.420
7.650
287,500
+0.25(+3.38%)
Apr 08, 2020
7.050
7.540
7.020
7.400
238,757
+0.42(+6.02%)
Apr 07, 2020
6.940
7.350
6.830
6.980
398,785
+0.35(+5.28%)
Apr 06, 2020
6.370
6.750
6.370
6.630
375,255
+0.42(+6.76%)
Apr 03, 2020
6.080
6.240
5.960
6.210
332,800
+0.13(+2.14%)
Apr 02, 2020
5.700
6.380
5.700
6.080
656,932
+0.34(+5.92%)
Apr 01, 2020
5.500
5.760
5.430
5.740
593,496
+0.07(+1.23%)
Mar 31, 2020
5.570
6.280
5.570
5.670
377,564
+0.09(+1.61%)
Mar 30, 2020
5.840
5.970
5.390
5.580
596,599
-0.24(-4.12%)
Mar 27, 2020
6.760
6.760
5.820
5.820
330,800
-0.99(-14.54%)
Mar 26, 2020
6.230
7.170
6.212
6.810
856,650
+0.69(+11.27%)
Mar 25, 2020
5.150
6.370
5.120
6.120
1,573,560
+1.01(+19.77%)
Mar 24, 2020
5.210
5.500
5.000
5.110
857,620
-0.01(-0.20%)
Mar 23, 2020
6.790
6.890
4.440
5.120
1,577,280
-1.88(-26.86%)
Mar 20, 2020
6.700
7.520
6.620
7.000
855,900
+0.31(+4.63%)
Mar 19, 2020
6.160
6.700
5.080
6.690
700,097
+0.44(+7.04%)
Mar 18, 2020
6.580
6.940
6.010
6.250
328,076
-0.75(-10.71%)
Mar 17, 2020
6.790
7.260
6.000
7.000
884,268
+0.28(+4.17%)
Mar 16, 2020
6.980
7.415
6.030
6.720
528,622
-1.02(-13.18%)
Mar 13, 2020
8.320
8.620
7.290
7.740
526,700
-0.28(-3.49%)
Mar 12, 2020
8.120
8.340
8.000
8.020
478,899
-1.04(-11.48%)
Mar 11, 2020
9.810
9.938
8.895
9.060
443,937
-0.95(-9.49%)
Mar 10, 2020
10.21
10.37
9.870
10.01
341,739
+0.14(+1.42%)
Mar 09, 2020
9.500
10.38
9.500
9.870
374,558
-1.00(-9.20%)
Mar 06, 2020
10.63
11.12
10.30
10.87
744,100
-0.32(-2.86%)
Mar 05, 2020
12.24
12.24
11.01
11.19
314,478
-0.81(-6.75%)
Mar 04, 2020
11.96
12.10
11.70
12.00
374,810
+0.23(+1.95%)
Mar 03, 2020
11.92
12.33
11.26
11.77
907,688
-0.12(-1.01%)
Mar 02, 2020
11.99
12.04
11.66
11.89
534,280
-0.10(-0.83%)
Feb 28, 2020
11.99
12.30
11.78
11.99
751,900
-0.35(-2.84%)
Feb 27, 2020
12.59
12.79
12.04
12.34
1,485,968
-0.53(-4.12%)
Feb 26, 2020
14.03
14.10
12.86
12.87
1,084,029
-1.10(-7.87%)
Feb 25, 2020
14.70
14.70
13.93
13.97
632,263
-0.73(-4.97%)
Feb 24, 2020
14.58
14.86
14.50
14.70
451,299
-0.40(-2.65%)
Feb 21, 2020
15.20
15.30
15.00
15.10
293,900
-0.12(-0.79%)
Feb 20, 2020
15.19
15.34
15.02
15.22
273,467
+0.04(+0.26%)
Feb 19, 2020
14.84
15.44
14.72
15.18
260,672
+0.43(+2.92%)
Feb 18, 2020
14.49
14.77
14.33
14.75
311,469
+0.08(+0.55%)
Feb 14, 2020
14.24
14.70
13.92
14.67
157,900
+0.51(+3.60%)
Feb 13, 2020
14.05
14.35
14.05
14.16
188,582
-0.02(-0.14%)
Feb 12, 2020
14.10
14.27
14.07
14.18
189,998
+0.08(+0.57%)
Feb 11, 2020
13.77
14.15
13.53
14.10
164,232
+0.30(+2.17%)
Feb 10, 2020
13.78
13.91
13.53
13.80
268,568
-0.17(-1.22%)
Feb 07, 2020
14.38
14.38
13.85
13.97
160,800
-0.42(-2.92%)
Feb 06, 2020
14.48
14.50
14.10
14.39
202,987
-0.06(-0.42%)
Feb 05, 2020
14.85
14.85
14.40
14.45
273,395
-0.26(-1.77%)
Feb 04, 2020
15.03
15.05
14.60
14.71
458,847
-0.17(-1.14%)
Feb 03, 2020
14.82
15.06
14.72
14.88
742,551
+0.07(+0.47%)
Jan 31, 2020
14.91
14.98
14.60
14.81
849,000
-0.20(-1.33%)
Jan 30, 2020
14.54
15.11
14.54
15.01
534,584
+0.37(+2.53%)
Jan 29, 2020
14.73
14.73
14.27
14.64
582,126
-0.11(-0.75%)
Jan 28, 2020
13.75
14.79
13.29
14.75
1,471,862
+2.31(+18.57%)
Jan 27, 2020
12.51
12.65
12.28
12.44
222,414
-0.33(-2.58%)
Jan 24, 2020
13.10
13.10
12.65
12.77
189,000
-0.24(-1.84%)
Jan 23, 2020
13.09
13.09
12.83
13.01
128,380
-0.17(-1.29%)
Jan 22, 2020
13.40
13.48
13.09
13.18
211,852
-0.12(-0.90%)
Jan 21, 2020
13.66
13.69
13.28
13.30
171,754
-0.41(-2.99%)
Jan 17, 2020
13.91
13.91
13.60
13.71
115,600
-0.15(-1.08%)
Jan 16, 2020
13.86
13.94
13.77
13.86
175,309
+0.05(+0.36%)
Jan 15, 2020
13.73
14.09
13.73
13.81
306,819
+0.14(+1.02%)
Jan 14, 2020
13.98
13.98
13.58
13.67
114,381
-0.30(-2.15%)
Jan 13, 2020
14.00
14.30
13.91
13.97
183,579
+0.07(+0.50%)
Jan 10, 2020
13.92
14.05
13.82
13.90
322,900
+0.09(+0.65%)
Jan 09, 2020
13.80
14.05
13.71
13.81
400,173
+0.12(+0.88%)
Jan 08, 2020
13.81
13.90
13.62
13.69
87,260
-0.10(-0.73%)
Jan 07, 2020
13.84
13.99
13.52
13.79
172,686
-0.05(-0.36%)
Jan 06, 2020
13.83
14.06
13.72
13.84
159,796
-0.09(-0.65%)
Jan 03, 2020
13.68
13.97
13.42
13.93
217,200
+0.15(+1.09%)
Jan 02, 2020
13.62
13.86
13.61
13.78
155,536
+0.30(+2.23%)
Dec 31, 2019
13.29
13.51
13.23
13.48
81,700
+0.06(+0.45%)
Dec 30, 2019
13.58
13.68
13.28
13.42
147,152
-0.15(-1.11%)
Dec 27, 2019
13.65
13.70
13.44
13.57
87,400
-0.03(-0.22%)
Dec 26, 2019
13.64
13.74
13.58
13.60
72,341
-0.01(-0.07%)
Dec 24, 2019
13.50
13.70
13.42
13.61
74,200
+0.11(+0.81%)
Dec 23, 2019
13.80
13.82
13.49
13.50
127,278
-0.18(-1.32%)
Dec 20, 2019
13.43
13.82
13.38
13.68
287,300
+0.32(+2.40%)
Dec 19, 2019
13.74
13.95
13.34
13.36
288,892
-0.39(-2.84%)
Dec 18, 2019
13.39
13.80
13.32
13.75
453,541
+0.37(+2.77%)
Dec 17, 2019
13.48
13.67
13.19
13.38
280,350
-0.04(-0.30%)
Dec 16, 2019
13.49
13.70
13.31
13.42
185,078
+0.07(+0.52%)
Dec 13, 2019
12.83
13.55
12.82
13.35
304,300
+0.45(+3.49%)
Dec 12, 2019
12.80
13.19
12.75
12.90
293,745
+0.15(+1.18%)
Dec 11, 2019
12.59
12.84
12.58
12.75
194,874
+0.22(+1.76%)
Dec 10, 2019
12.62
12.70
12.41
12.53
282,892
-0.09(-0.71%)
Dec 09, 2019
12.80
12.95
12.56
12.62
222,512
-0.18(-1.41%)
Dec 06, 2019
12.50
12.90
12.49
12.80
198,600
+0.36(+2.89%)
Dec 05, 2019
12.32
12.49
12.18
12.44
126,673
+0.18(+1.47%)
Dec 04, 2019
11.89
12.30
11.85
12.26
146,835
+0.41(+3.46%)
Dec 03, 2019
11.94
12.00
11.74
11.85
144,923
-0.15(-1.25%)
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.