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
Pfsweb Inc
(NQ:
PFSW
)
7.490
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 23, 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 (%)
Aug 31, 2020
2.808
2.903
2.743
2.759
477,423
-0.04(-1.29%)
Aug 28, 2020
2.743
2.825
2.714
2.795
163,536
+0.09(+3.26%)
Aug 27, 2020
2.903
2.904
2.678
2.707
186,833
-0.13(-4.71%)
Aug 26, 2020
3.069
3.097
2.821
2.841
263,741
-0.20(-6.65%)
Aug 25, 2020
2.821
3.115
2.821
3.043
890,235
+0.27(+9.65%)
Aug 24, 2020
2.668
2.805
2.645
2.776
527,590
+0.10(+3.79%)
Aug 21, 2020
2.531
2.687
2.531
2.674
274,399
+0.11(+4.46%)
Aug 20, 2020
2.478
2.599
2.459
2.560
274,484
+0.04(+1.55%)
Aug 19, 2020
2.524
2.560
2.456
2.521
210,053
-0.02(-0.64%)
Aug 18, 2020
2.537
2.674
2.495
2.537
424,050
-0.03(-1.02%)
Aug 17, 2020
2.700
2.816
2.518
2.563
314,560
-0.14(-5.19%)
Aug 14, 2020
2.713
2.769
2.580
2.704
275,317
-0.05(-1.66%)
Aug 13, 2020
2.746
2.810
2.668
2.749
519,441
-0.04(-1.41%)
Aug 12, 2020
2.727
2.805
2.648
2.789
392,415
+0.07(+2.52%)
Aug 11, 2020
2.776
2.825
2.668
2.720
526,549
-0.06(-2.00%)
Aug 10, 2020
2.864
2.890
2.717
2.776
443,923
+0.02(+0.59%)
Aug 07, 2020
3.102
3.135
2.482
2.759
1,219,483
-0.41(-12.89%)
Aug 06, 2020
3.167
3.229
2.939
3.167
766,777
+0.02(+0.62%)
Aug 05, 2020
3.053
3.226
2.962
3.148
555,505
+0.18(+6.05%)
Aug 04, 2020
2.802
3.040
2.746
2.968
841,495
+0.16(+5.70%)
Aug 03, 2020
2.678
2.936
2.550
2.808
602,364
+0.22(+8.45%)
Jul 31, 2020
2.642
2.694
2.485
2.589
344,223
-0.05(-1.98%)
Jul 30, 2020
2.593
2.717
2.563
2.642
321,417
+0.01(+0.37%)
Jul 29, 2020
2.521
2.661
2.521
2.632
395,376
+0.11(+4.40%)
Jul 28, 2020
2.586
2.629
2.498
2.521
464,230
+0.00(+0.13%)
Jul 27, 2020
2.214
2.547
2.214
2.518
637,585
+0.30(+13.38%)
Jul 24, 2020
2.237
2.279
2.100
2.220
208,555
+0.03(+1.19%)
Jul 23, 2020
2.184
2.282
2.155
2.194
159,837
+0.00(+0.00%)
Jul 22, 2020
2.175
2.282
2.158
2.194
604,477
+0.01(+0.30%)
Jul 21, 2020
2.165
2.338
2.165
2.188
242,830
+0.03(+1.21%)
Jul 20, 2020
2.018
2.165
2.011
2.162
351,454
+0.11(+5.25%)
Jul 17, 2020
2.025
2.116
2.021
2.054
210,699
+0.00(+0.16%)
Jul 16, 2020
1.946
2.060
1.943
2.051
276,043
+0.09(+4.49%)
Jul 15, 2020
1.943
2.034
1.927
1.962
312,983
+0.07(+3.62%)
Jul 14, 2020
1.887
1.936
1.824
1.894
334,338
+0.00(+0.00%)
Jul 13, 2020
2.041
2.083
1.894
1.894
306,570
-0.13(-6.45%)
Jul 10, 2020
1.865
2.070
1.800
2.025
289,405
+0.14(+7.64%)
Jul 09, 2020
2.034
2.034
1.718
1.881
799,441
-0.16(-7.69%)
Jul 08, 2020
2.018
2.038
1.946
2.038
216,361
+0.05(+2.63%)
Jul 07, 2020
2.165
2.165
1.940
1.985
414,311
-0.17(-8.02%)
Jul 06, 2020
2.240
2.240
2.057
2.158
493,967
-0.05(-2.07%)
Jul 02, 2020
2.158
2.204
2.126
2.204
297,674
+0.06(+2.97%)
Jul 01, 2020
2.175
2.204
2.079
2.140
315,849
-0.04(-1.87%)
Jun 30, 2020
2.289
2.289
2.165
2.181
715,725
-0.11(-4.84%)
Jun 29, 2020
2.171
2.312
2.109
2.292
592,193
+0.09(+4.31%)
Jun 26, 2020
2.331
2.351
2.175
2.198
5,615,687
-0.16(-6.92%)
Jun 25, 2020
2.393
2.547
2.338
2.361
573,800
-0.04(-1.50%)
Jun 24, 2020
2.416
2.505
2.335
2.397
642,798
-0.04(-1.74%)
Jun 23, 2020
2.387
2.482
2.379
2.439
699,830
+0.07(+3.03%)
Jun 22, 2020
2.550
2.645
2.175
2.367
1,425,589
-0.19(-7.41%)
Jun 19, 2020
2.567
2.750
2.544
2.557
844,940
+0.04(+1.42%)
Jun 18, 2020
2.488
2.563
2.485
2.521
720,472
-0.01(-0.26%)
Jun 17, 2020
2.446
2.612
2.433
2.527
957,707
+0.08(+3.20%)
Jun 16, 2020
2.358
2.472
2.318
2.449
1,814,160
+0.16(+6.99%)
Jun 15, 2020
2.018
2.315
1.927
2.289
2,220,158
+0.21(+10.22%)
Jun 12, 2020
2.018
2.184
2.018
2.077
576,973
+0.11(+5.65%)
Jun 11, 2020
2.129
2.180
1.851
1.966
678,467
-0.26(-11.60%)
Jun 10, 2020
2.289
2.358
2.204
2.224
453,294
-0.05(-2.30%)
Jun 09, 2020
2.247
2.338
2.166
2.276
615,731
+0.02(+0.72%)
Jun 08, 2020
2.171
2.341
2.137
2.260
945,902
+0.06(+2.52%)
Jun 05, 2020
2.233
2.237
2.171
2.204
667,622
+0.02(+0.90%)
Jun 04, 2020
2.122
2.240
2.060
2.184
750,147
+0.07(+3.40%)
Jun 03, 2020
2.136
2.175
2.106
2.113
614,696
+0.01(+0.31%)
Jun 02, 2020
2.018
2.122
2.002
2.106
565,311
+0.13(+6.44%)
Jun 01, 2020
1.940
1.992
1.884
1.979
522,451
+0.04(+2.19%)
May 29, 2020
1.900
2.083
1.861
1.936
578,504
+0.05(+2.60%)
May 28, 2020
1.943
1.948
1.812
1.887
281,259
-0.05(-2.69%)
May 27, 2020
1.979
1.986
1.691
1.940
655,617
-0.02(-1.00%)
May 26, 2020
1.982
2.073
1.874
1.959
748,640
+0.02(+0.84%)
May 22, 2020
1.793
1.972
1.793
1.943
567,173
+0.18(+9.98%)
May 21, 2020
1.982
2.020
1.718
1.767
369,532
-0.24(-12.03%)
May 20, 2020
2.041
2.103
2.008
2.008
352,324
-0.03(-1.60%)
May 19, 2020
2.031
2.093
2.002
2.041
267,385
-0.01(-0.64%)
May 18, 2020
2.103
2.214
1.992
2.054
724,732
-0.01(-0.63%)
May 15, 2020
1.845
2.090
1.845
2.067
844,022
+0.19(+9.90%)
May 14, 2020
1.793
1.927
1.701
1.881
294,299
+0.00(+0.17%)
May 13, 2020
1.910
1.959
1.812
1.878
245,268
-0.07(-3.36%)
May 12, 2020
1.972
2.018
1.917
1.943
1,765,767
+0.03(+1.36%)
May 11, 2020
1.731
1.979
1.711
1.917
1,235,827
+0.23(+13.76%)
May 08, 2020
1.469
1.685
1.452
1.685
752,147
+0.32(+23.15%)
May 07, 2020
1.371
1.394
1.339
1.368
159,540
+0.03(+2.57%)
May 06, 2020
1.329
1.362
1.202
1.334
371,770
+0.03(+2.38%)
May 05, 2020
1.339
1.342
1.277
1.303
52,123
-0.02(-1.24%)
May 04, 2020
1.368
1.443
1.280
1.319
109,539
-0.05(-3.58%)
May 01, 2020
1.353
1.417
1.342
1.368
163,843
+0.00(+0.24%)
Apr 30, 2020
1.404
1.464
1.340
1.365
117,945
-0.01(-0.95%)
Apr 29, 2020
1.322
1.433
1.322
1.378
345,295
+0.09(+6.84%)
Apr 28, 2020
1.270
1.326
1.257
1.290
79,339
+0.08(+6.18%)
Apr 27, 2020
1.207
1.259
1.172
1.215
62,196
+0.00(+0.00%)
Apr 24, 2020
1.247
1.247
1.176
1.215
36,749
-0.05(-3.88%)
Apr 23, 2020
1.182
1.270
1.159
1.264
113,272
+0.11(+9.94%)
Apr 22, 2020
1.120
1.205
1.120
1.149
2,929,657
+0.05(+4.45%)
Apr 21, 2020
1.133
1.136
1.078
1.100
21,385
-0.02(-1.75%)
Apr 20, 2020
1.120
1.174
1.120
1.120
78,960
-0.01(-0.87%)
Apr 17, 2020
1.110
1.200
1.110
1.130
87,587
+0.04(+3.28%)
Apr 16, 2020
1.078
1.189
1.064
1.094
141,710
+0.04(+3.71%)
Apr 15, 2020
1.061
1.084
1.048
1.055
55,382
-0.05(-4.15%)
Apr 14, 2020
1.084
1.206
1.071
1.100
433,369
+0.02(+2.12%)
Apr 13, 2020
1.055
1.078
1.047
1.078
71,775
+0.04(+3.45%)
Apr 09, 2020
1.055
1.060
1.020
1.042
53,899
+0.02(+1.92%)
Apr 08, 2020
1.012
1.035
1.012
1.022
16,157
+0.02(+1.95%)
Apr 07, 2020
1.061
1.061
0.9959
1.002
109,260
-0.01(-0.65%)
Apr 06, 2020
1.042
1.045
0.9959
1.009
38,519
+0.01(+1.31%)
Apr 03, 2020
0.9796
0.9972
0.9404
0.9959
177,011
+0.03(+2.69%)
Apr 02, 2020
0.9306
0.9861
0.9306
0.9698
33,586
+0.06(+6.45%)
Apr 01, 2020
0.9763
0.9763
0.8588
0.9110
42,639
-0.07(-7.00%)
Mar 31, 2020
0.8196
1.078
0.8196
0.9796
120,499
+0.17(+20.97%)
Mar 30, 2020
0.8065
0.9665
0.7928
0.8098
40,339
+0.01(+1.64%)
Mar 27, 2020
0.7869
0.9208
0.7510
0.7967
19,906
-0.02(-2.40%)
Mar 26, 2020
0.7216
0.8163
0.7068
0.8163
77,288
+0.11(+15.74%)
Mar 25, 2020
0.6890
0.7347
0.6645
0.7053
106,577
+0.03(+4.35%)
Mar 24, 2020
0.6204
0.6955
0.6204
0.6759
59,256
+0.05(+7.81%)
Mar 23, 2020
0.6759
0.6759
0.5257
0.6269
58,129
-0.08(-10.70%)
Mar 20, 2020
0.7380
0.7510
0.6694
0.7020
103,512
+0.05(+7.50%)
Mar 19, 2020
0.5616
0.6531
0.5551
0.6531
75,557
+0.11(+20.48%)
Mar 18, 2020
0.6722
0.6722
0.4898
0.5420
132,152
-0.14(-20.95%)
Mar 17, 2020
0.7184
0.7542
0.6531
0.6857
82,564
-0.00(-0.47%)
Mar 16, 2020
0.7706
0.7804
0.5551
0.6890
114,751
-0.14(-16.93%)
Mar 13, 2020
0.8163
0.9274
0.7804
0.8294
306,555
+0.18(+27.64%)
Mar 12, 2020
0.6727
0.7205
0.6073
0.6498
147,808
-0.09(-11.95%)
Mar 11, 2020
0.7347
0.8001
0.7055
0.7380
83,042
+0.01(+1.80%)
Mar 10, 2020
0.8359
0.9738
0.7184
0.7249
226,804
-0.10(-12.60%)
Mar 09, 2020
1.051
1.078
0.8294
0.8294
129,586
-0.27(-24.40%)
Mar 06, 2020
1.146
1.189
1.078
1.097
70,437
-0.12(-10.16%)
Mar 05, 2020
1.290
1.492
1.189
1.221
57,767
-0.05(-3.86%)
Mar 04, 2020
1.267
1.359
1.254
1.270
46,289
-0.01(-1.02%)
Mar 03, 2020
1.234
1.300
1.169
1.283
43,266
+0.05(+3.69%)
Mar 02, 2020
1.224
1.241
1.172
1.238
43,426
+0.01(+0.80%)
Feb 28, 2020
1.211
1.290
1.208
1.228
90,037
-0.07(-5.29%)
Feb 27, 2020
1.254
1.306
1.231
1.296
77,239
-0.03(-2.46%)
Feb 26, 2020
1.391
1.394
1.269
1.329
27,571
-0.09(-6.44%)
Feb 25, 2020
1.430
1.433
1.317
1.420
161,509
-0.02(-1.58%)
Feb 24, 2020
1.496
1.499
1.420
1.443
107,808
-0.06(-3.91%)
Feb 21, 2020
1.453
1.502
1.420
1.502
64,312
+0.02(+1.32%)
Feb 20, 2020
1.453
1.489
1.430
1.482
84,518
+0.03(+2.25%)
Feb 19, 2020
1.430
1.463
1.427
1.450
18,791
+0.00(+0.23%)
Feb 18, 2020
1.437
1.466
1.427
1.447
55,777
+0.01(+0.45%)
Feb 14, 2020
1.411
1.469
1.411
1.440
38,587
+0.01(+0.68%)
Feb 13, 2020
1.473
1.473
1.381
1.430
84,187
-0.06(-4.16%)
Feb 12, 2020
1.496
1.535
1.473
1.492
69,527
+0.02(+1.33%)
Feb 11, 2020
1.528
1.528
1.454
1.473
105,515
-0.02(-1.10%)
Feb 10, 2020
1.447
1.505
1.401
1.489
53,118
+0.02(+1.56%)
Feb 07, 2020
1.499
1.525
1.466
1.466
87,587
-0.02(-1.32%)
Feb 06, 2020
1.460
1.525
1.456
1.486
78,418
+0.04(+2.71%)
Feb 05, 2020
1.447
1.525
1.440
1.447
109,297
-0.01(-0.45%)
Feb 04, 2020
1.368
1.453
1.368
1.453
30,811
+0.09(+6.97%)
Feb 03, 2020
1.443
1.493
1.355
1.358
174,592
-0.05(-3.48%)
Jan 31, 2020
1.388
1.443
1.388
1.407
90,649
+0.00(+0.00%)
Jan 30, 2020
1.401
1.411
1.371
1.407
51,789
+0.03(+2.38%)
Jan 29, 2020
1.381
1.420
1.362
1.375
63,595
-0.01(-0.71%)
Jan 28, 2020
1.388
1.401
1.368
1.384
32,425
-0.00(-0.24%)
Jan 27, 2020
1.401
1.430
1.355
1.388
53,027
-0.03(-1.85%)
Jan 24, 2020
1.398
1.476
1.398
1.414
125,562
+0.01(+0.93%)
Jan 23, 2020
1.456
1.486
1.401
1.401
56,827
-0.06(-4.24%)
Jan 22, 2020
1.424
1.473
1.342
1.463
108,966
+0.02(+1.36%)
Jan 21, 2020
1.531
1.531
1.394
1.443
178,818
-0.09(-6.16%)
Jan 17, 2020
1.577
1.607
1.522
1.538
76,868
-0.01(-0.42%)
Jan 16, 2020
1.469
1.587
1.469
1.544
178,509
+0.09(+6.29%)
Jan 15, 2020
1.437
1.518
1.420
1.453
123,730
+0.01(+0.68%)
Jan 14, 2020
1.518
1.519
1.419
1.443
212,435
-0.08(-5.56%)
Jan 13, 2020
1.636
1.636
1.482
1.528
318,388
-0.08(-4.68%)
Jan 10, 2020
1.525
1.613
1.502
1.603
219,580
+0.08(+5.36%)
Jan 09, 2020
1.515
1.548
1.479
1.522
314,940
+0.03(+2.19%)
Jan 08, 2020
1.447
1.535
1.443
1.489
611,006
+0.08(+6.05%)
Jan 07, 2020
1.273
1.425
1.273
1.404
445,601
+0.16(+12.57%)
Jan 06, 2020
1.221
1.300
1.195
1.247
314,058
+0.09(+8.21%)
Jan 03, 2020
1.241
1.260
1.146
1.153
386,792
-0.09(-7.10%)
Jan 02, 2020
1.257
1.293
1.241
1.241
133,261
-0.01(-0.52%)
Dec 31, 2019
1.260
1.329
1.247
1.247
124,643
-0.01(-0.52%)
Dec 30, 2019
1.293
1.322
1.254
1.254
479,175
-0.02(-1.79%)
Dec 27, 2019
1.300
1.339
1.274
1.277
121,887
-0.01(-0.76%)
Dec 26, 2019
1.259
1.304
1.247
1.287
35,114
+0.04(+3.41%)
Dec 24, 2019
1.293
1.300
1.244
1.244
34,299
-0.03(-2.31%)
Dec 23, 2019
1.247
1.303
1.241
1.273
65,120
+0.03(+2.36%)
Dec 20, 2019
1.287
1.290
1.238
1.244
57,268
-0.05(-3.54%)
Dec 19, 2019
1.257
1.318
1.234
1.290
82,981
+0.03(+2.33%)
Dec 18, 2019
1.244
1.273
1.244
1.260
27,283
+0.01(+0.78%)
Dec 17, 2019
1.257
1.273
1.241
1.251
42,525
-0.01(-0.78%)
Dec 16, 2019
1.264
1.362
1.257
1.260
120,067
+0.00(+0.00%)
Dec 13, 2019
1.345
1.371
1.257
1.260
283,280
-0.08(-6.31%)
Dec 12, 2019
1.414
1.469
1.336
1.345
268,038
-0.05(-3.51%)
Dec 11, 2019
1.319
1.479
1.300
1.394
301,912
+0.10(+7.56%)
Dec 10, 2019
1.287
1.339
1.287
1.296
185,381
+0.02(+1.28%)
Dec 09, 2019
1.234
1.352
1.234
1.280
263,616
+0.06(+4.53%)
Dec 06, 2019
1.192
1.251
1.192
1.224
210,393
+0.01(+1.08%)
Dec 05, 2019
1.228
1.273
1.208
1.211
85,244
-0.02(-1.33%)
Dec 04, 2019
1.198
1.316
1.198
1.228
342,554
+0.02(+1.90%)
Dec 03, 2019
1.241
1.241
1.185
1.205
69,227
-0.04(-2.89%)
Dec 02, 2019
1.208
1.241
1.208
1.241
47,419
+0.04(+3.26%)
Nov 29, 2019
1.192
1.208
1.192
1.202
9,799
+0.01(+0.82%)
Nov 27, 2019
1.149
1.204
1.133
1.192
107,493
+0.03(+2.53%)
Nov 26, 2019
1.221
1.221
1.143
1.162
82,237
-0.05(-4.04%)
Nov 25, 2019
1.192
1.215
1.176
1.211
84,567
+0.04(+3.06%)
Nov 22, 2019
1.146
1.226
1.146
1.176
58,493
+0.02(+1.93%)
Nov 21, 2019
1.238
1.238
1.136
1.153
58,129
-0.06(-5.32%)
Nov 20, 2019
1.241
1.241
1.208
1.218
316,545
+0.01(+0.81%)
Nov 19, 2019
1.215
1.241
1.192
1.208
393,799
+0.04(+3.06%)
Nov 18, 2019
1.241
1.241
1.136
1.172
53,584
-0.04(-2.97%)
Nov 15, 2019
1.257
1.260
1.177
1.208
57,268
+0.00(+0.00%)
Nov 14, 2019
1.117
1.277
1.112
1.208
51,627
+0.06(+4.82%)
Nov 13, 2019
1.231
1.234
1.133
1.153
51,627
-0.05(-4.34%)
Nov 12, 2019
1.332
1.332
1.195
1.205
135,634
+0.09(+8.53%)
Nov 11, 2019
1.107
1.237
1.061
1.110
439,304
+0.05(+4.62%)
Nov 08, 2019
1.068
1.081
1.048
1.061
75,643
+0.00(+0.00%)
Nov 07, 2019
1.094
1.133
1.045
1.061
23,228
-0.04(-3.27%)
Nov 06, 2019
1.029
1.112
1.019
1.097
49,486
+0.03(+2.44%)
Nov 05, 2019
1.022
1.071
1.022
1.071
28,478
+0.01(+0.92%)
Nov 04, 2019
1.064
1.078
1.061
1.061
29,537
-0.00(-0.31%)
Nov 01, 2019
1.025
1.064
1.019
1.064
15,006
+0.05(+4.49%)
Oct 31, 2019
1.051
1.068
1.008
1.019
587,541
-0.04(-4.00%)
Oct 30, 2019
1.091
1.091
1.051
1.061
40,072
-0.02(-1.81%)
Oct 29, 2019
1.055
1.097
1.050
1.081
19,569
+0.01(+0.92%)
Oct 28, 2019
1.078
1.085
1.061
1.071
14,748
+0.02(+1.55%)
Oct 25, 2019
1.017
1.061
1.017
1.055
58,187
+0.00(+0.31%)
Oct 24, 2019
0.9927
1.104
0.9698
1.051
198,633
+0.07(+7.51%)
Oct 23, 2019
0.9241
1.006
0.9241
0.9780
63,669
+0.05(+5.46%)
Oct 22, 2019
0.9698
0.9861
0.9274
0.9274
27,387
-0.06(-5.65%)
Oct 21, 2019
0.9698
1.058
0.9698
0.9829
41,196
+0.01(+1.01%)
Oct 18, 2019
0.9535
0.9806
0.9535
0.9731
49,306
+0.04(+4.56%)
Oct 17, 2019
0.9293
0.9371
0.9209
0.9306
14,586
+0.02(+1.79%)
Oct 16, 2019
0.8653
0.9241
0.8653
0.9143
243,841
+0.04(+4.48%)
Oct 15, 2019
0.8522
0.8751
0.8425
0.8751
64,786
+0.02(+1.90%)
Oct 14, 2019
0.8522
0.8620
0.8359
0.8588
30,771
+0.00(+0.57%)
Oct 11, 2019
0.8327
0.8620
0.8294
0.8539
87,587
+0.02(+2.55%)
Oct 10, 2019
0.8131
0.8490
0.8065
0.8327
159,546
+0.03(+3.66%)
Oct 09, 2019
0.8490
0.8490
0.8033
0.8033
7,496
-0.03(-3.53%)
Oct 08, 2019
0.8392
0.8620
0.8196
0.8327
117,467
-0.02(-2.30%)
Oct 07, 2019
0.8490
0.8816
0.8016
0.8522
75,272
+0.00(+0.38%)
Oct 04, 2019
0.8718
0.8751
0.8457
0.8490
19,599
-0.00(-0.38%)
Oct 03, 2019
0.8392
0.8653
0.8278
0.8522
39,441
+0.01(+1.56%)
Oct 02, 2019
0.8196
0.8425
0.7968
0.8392
64,826
+0.01(+0.78%)
Oct 01, 2019
0.8065
0.8653
0.8065
0.8327
61,785
+0.02(+2.41%)
Sep 30, 2019
0.8000
0.8686
0.8000
0.8131
32,560
-0.06(-6.39%)
Sep 27, 2019
0.7967
0.8849
0.7967
0.8686
56,962
+0.03(+3.91%)
Sep 26, 2019
0.8163
0.8392
0.7869
0.8359
50,463
+0.02(+2.40%)
Sep 25, 2019
0.8000
0.8359
0.7902
0.8163
15,493
+0.03(+3.73%)
Sep 24, 2019
0.8261
0.8327
0.7869
0.7869
53,146
-0.04(-5.12%)
Sep 23, 2019
0.8261
0.8425
0.8196
0.8294
20,843
-0.01(-1.17%)
Sep 20, 2019
0.8229
0.8392
0.8163
0.8392
184,055
+0.02(+2.80%)
Sep 19, 2019
0.8294
0.8359
0.8163
0.8163
135,150
-0.00(-0.40%)
Sep 18, 2019
0.8392
0.9732
0.8163
0.8196
221,883
+0.00(+0.40%)
Sep 17, 2019
0.9469
0.9469
0.8163
0.8163
192,400
-0.14(-14.68%)
Sep 16, 2019
0.8490
0.9567
0.8021
0.9567
182,414
+0.11(+12.69%)
Sep 13, 2019
0.8033
0.8490
0.7804
0.8490
87,280
+0.06(+7.44%)
Sep 12, 2019
0.7902
0.8555
0.7902
0.7902
50,475
+0.01(+1.26%)
Sep 11, 2019
0.8653
0.8653
0.7804
0.7804
106,887
-0.09(-10.49%)
Sep 10, 2019
0.8457
0.8718
0.7673
0.8718
120,625
+0.09(+11.48%)
Sep 09, 2019
0.7739
0.8620
0.7673
0.7820
393,529
+0.02(+2.79%)
Sep 06, 2019
0.7151
0.7608
0.6939
0.7608
102,287
+0.04(+5.91%)
Sep 05, 2019
0.7347
0.7347
0.6988
0.7184
157,739
+0.03(+3.77%)
Sep 04, 2019
0.7053
0.7053
0.6678
0.6922
125,984
-0.01(-0.93%)
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.