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
Consolidated Communications Holdings Inc
(NQ:
CNSL
)
4.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 28, 2020
6.230
6.420
6.060
6.220
1,077,800
-0.23(-3.57%)
Feb 27, 2020
6.930
6.930
6.430
6.450
1,032,172
-0.60(-8.51%)
Feb 26, 2020
7.140
7.250
7.030
7.050
676,706
-0.11(-1.54%)
Feb 25, 2020
7.460
7.460
7.030
7.160
1,011,198
-0.31(-4.15%)
Feb 24, 2020
7.050
7.510
6.850
7.470
1,181,064
+0.17(+2.33%)
Feb 21, 2020
6.840
7.340
6.770
7.300
1,975,000
+0.33(+4.73%)
Feb 20, 2020
5.870
7.500
5.750
6.970
5,049,315
+1.45(+26.27%)
Feb 19, 2020
5.270
5.550
5.230
5.520
892,215
+0.30(+5.75%)
Feb 18, 2020
5.250
5.380
4.930
5.220
748,758
+0.00(+0.00%)
Feb 14, 2020
5.170
5.350
5.150
5.220
407,800
+0.04(+0.77%)
Feb 13, 2020
5.300
5.340
5.135
5.180
291,675
-0.11(-2.08%)
Feb 12, 2020
5.440
5.520
5.280
5.290
505,765
-0.13(-2.40%)
Feb 11, 2020
5.270
5.430
5.210
5.420
561,528
+0.20(+3.83%)
Feb 10, 2020
5.140
5.270
5.110
5.220
385,674
+0.08(+1.56%)
Feb 07, 2020
5.120
5.190
5.020
5.140
493,200
+0.01(+0.19%)
Feb 06, 2020
5.170
5.275
5.066
5.130
622,315
-0.04(-0.77%)
Feb 05, 2020
4.920
5.170
4.920
5.170
534,258
+0.28(+5.73%)
Feb 04, 2020
4.850
5.030
4.826
4.890
431,716
+0.00(+0.00%)
Feb 03, 2020
4.850
5.050
4.800
4.890
832,902
+0.06(+1.24%)
Jan 31, 2020
4.900
4.980
4.820
4.830
742,100
-0.07(-1.43%)
Jan 30, 2020
5.060
5.160
4.855
4.900
1,014,392
-0.17(-3.35%)
Jan 29, 2020
5.510
5.599
4.990
5.070
1,096,800
-0.36(-6.63%)
Jan 28, 2020
5.280
5.690
5.220
5.430
1,712,762
+0.16(+3.04%)
Jan 27, 2020
4.940
5.280
4.880
5.270
2,010,997
+0.27(+5.40%)
Jan 24, 2020
4.300
5.030
4.300
5.000
3,608,100
+0.72(+16.82%)
Jan 23, 2020
4.140
4.350
4.090
4.280
1,146,289
+0.14(+3.38%)
Jan 22, 2020
4.040
4.190
4.040
4.140
1,089,151
+0.05(+1.22%)
Jan 21, 2020
4.210
4.260
3.990
4.090
796,189
-0.16(-3.76%)
Jan 17, 2020
4.200
4.290
4.200
4.250
553,000
+0.08(+1.92%)
Jan 16, 2020
4.200
4.340
4.160
4.170
489,964
+0.01(+0.24%)
Jan 15, 2020
4.130
4.190
4.075
4.160
432,513
+0.05(+1.22%)
Jan 14, 2020
3.930
4.140
3.910
4.110
758,137
+0.18(+4.58%)
Jan 13, 2020
3.990
4.020
3.910
3.930
562,127
-0.07(-1.75%)
Jan 10, 2020
3.980
4.090
3.945
4.000
520,400
+0.00(+0.00%)
Jan 09, 2020
3.890
4.020
3.885
4.000
842,496
+0.08(+2.04%)
Jan 08, 2020
3.860
3.960
3.820
3.920
556,381
+0.08(+2.08%)
Jan 07, 2020
3.820
3.900
3.780
3.840
438,458
+0.00(+0.00%)
Jan 06, 2020
3.830
3.930
3.790
3.840
694,887
-0.02(-0.52%)
Jan 03, 2020
3.900
3.920
3.820
3.860
700,700
-0.07(-1.78%)
Jan 02, 2020
3.900
4.020
3.870
3.930
542,601
+0.05(+1.29%)
Dec 31, 2019
3.860
3.930
3.825
3.880
820,400
+0.02(+0.52%)
Dec 30, 2019
3.820
3.930
3.765
3.860
767,168
+0.00(+0.00%)
Dec 27, 2019
3.860
4.040
3.850
3.860
799,600
-0.06(-1.53%)
Dec 26, 2019
3.820
3.940
3.820
3.920
632,386
+0.06(+1.55%)
Dec 24, 2019
3.820
3.910
3.800
3.860
361,100
+0.01(+0.26%)
Dec 23, 2019
3.680
3.920
3.680
3.850
1,089,148
+0.20(+5.48%)
Dec 20, 2019
3.950
3.970
3.558
3.650
3,401,800
-0.31(-7.71%)
Dec 19, 2019
3.880
4.040
3.850
3.955
1,224,402
+0.06(+1.41%)
Dec 18, 2019
3.760
3.980
3.760
3.900
755,024
+0.11(+2.90%)
Dec 17, 2019
3.660
3.910
3.650
3.790
783,613
+0.10(+2.71%)
Dec 16, 2019
3.420
3.800
3.420
3.690
1,210,359
+0.25(+7.27%)
Dec 13, 2019
3.570
3.630
3.415
3.440
797,300
-0.13(-3.64%)
Dec 12, 2019
3.660
3.720
3.540
3.570
792,784
-0.10(-2.72%)
Dec 11, 2019
3.650
3.720
3.590
3.670
587,516
-0.01(-0.27%)
Dec 10, 2019
3.760
3.810
3.630
3.680
776,531
-0.09(-2.39%)
Dec 09, 2019
3.860
3.950
3.740
3.770
537,525
-0.10(-2.46%)
Dec 06, 2019
3.840
3.950
3.820
3.865
475,800
+0.08(+1.98%)
Dec 05, 2019
3.820
3.920
3.730
3.790
591,687
+0.01(+0.26%)
Dec 04, 2019
3.820
3.905
3.755
3.780
899,581
+0.03(+0.80%)
Dec 03, 2019
3.590
3.810
3.550
3.750
655,094
+0.10(+2.74%)
Dec 02, 2019
3.710
3.750
3.455
3.650
922,017
+0.02(+0.55%)
Nov 29, 2019
3.850
3.870
3.600
3.630
464,400
-0.20(-5.22%)
Nov 27, 2019
4.040
4.070
3.780
3.830
1,013,000
-0.20(-4.96%)
Nov 26, 2019
4.110
4.200
4.030
4.030
854,041
-0.08(-2.07%)
Nov 25, 2019
4.090
4.200
4.040
4.115
604,921
+0.04(+0.86%)
Nov 22, 2019
4.100
4.180
3.920
4.080
771,100
+0.11(+2.77%)
Nov 21, 2019
3.890
4.050
3.820
3.970
665,307
+0.08(+1.93%)
Nov 20, 2019
3.860
3.920
3.780
3.895
638,515
-0.02(-0.64%)
Nov 19, 2019
4.110
4.120
3.840
3.920
945,538
-0.23(-5.54%)
Nov 18, 2019
4.200
4.218
4.080
4.150
606,613
-0.04(-0.95%)
Nov 15, 2019
4.340
4.353
4.130
4.190
715,600
-0.13(-3.01%)
Nov 14, 2019
4.270
4.350
4.270
4.320
561,169
+0.04(+0.93%)
Nov 13, 2019
4.190
4.370
4.165
4.280
530,656
+0.03(+0.71%)
Nov 12, 2019
4.170
4.410
4.150
4.250
794,601
+0.01(+0.24%)
Nov 11, 2019
4.120
4.250
4.100
4.240
427,987
+0.04(+0.95%)
Nov 08, 2019
4.390
4.390
4.150
4.200
660,300
-0.18(-4.11%)
Nov 07, 2019
4.320
4.560
4.195
4.380
1,092,101
+0.08(+1.86%)
Nov 06, 2019
4.230
4.360
4.090
4.300
1,022,914
+0.00(+0.12%)
Nov 05, 2019
4.030
4.300
3.990
4.295
1,542,342
+0.30(+7.64%)
Nov 04, 2019
3.870
4.060
3.800
3.990
1,683,657
+0.20(+5.28%)
Nov 01, 2019
4.050
4.050
3.685
3.790
1,212,300
-0.21(-5.25%)
Oct 31, 2019
3.610
4.010
3.480
4.000
2,635,665
+0.58(+16.96%)
Oct 30, 2019
3.450
3.495
3.290
3.420
1,166,292
-0.05(-1.44%)
Oct 29, 2019
3.590
3.615
3.450
3.470
705,881
-0.12(-3.34%)
Oct 28, 2019
3.530
3.670
3.530
3.590
754,648
+0.05(+1.41%)
Oct 25, 2019
3.520
3.600
3.460
3.540
520,500
-0.01(-0.28%)
Oct 24, 2019
3.630
3.640
3.510
3.550
635,720
-0.07(-1.93%)
Oct 23, 2019
3.590
3.640
3.490
3.620
717,673
+0.01(+0.28%)
Oct 22, 2019
3.490
3.630
3.430
3.610
625,926
+0.10(+2.85%)
Oct 21, 2019
3.450
3.631
3.450
3.510
493,710
+0.04(+1.15%)
Oct 18, 2019
3.440
3.520
3.400
3.470
501,900
+0.02(+0.58%)
Oct 17, 2019
3.400
3.470
3.350
3.450
662,237
+0.05(+1.47%)
Oct 16, 2019
3.460
3.540
3.360
3.400
604,478
-0.10(-2.86%)
Oct 15, 2019
3.300
3.671
3.270
3.500
961,902
+0.17(+5.11%)
Oct 14, 2019
3.410
3.440
3.240
3.330
608,077
-0.10(-3.06%)
Oct 11, 2019
3.420
3.590
3.400
3.435
790,600
+0.08(+2.23%)
Oct 10, 2019
3.350
3.430
3.280
3.360
958,938
-0.03(-0.88%)
Oct 09, 2019
3.680
3.690
3.370
3.390
1,210,345
-0.27(-7.38%)
Oct 08, 2019
3.730
3.840
3.500
3.660
1,647,648
-0.10(-2.66%)
Oct 07, 2019
4.080
4.130
3.750
3.760
1,600,482
-0.32(-7.84%)
Oct 04, 2019
4.470
4.520
4.000
4.080
1,663,000
-0.36(-8.11%)
Oct 03, 2019
4.460
4.510
4.300
4.440
936,102
-0.08(-1.77%)
Oct 02, 2019
4.650
4.660
4.380
4.520
913,803
-0.17(-3.62%)
Oct 01, 2019
4.770
4.840
4.610
4.690
801,587
-0.07(-1.47%)
Sep 30, 2019
4.770
4.850
4.600
4.760
971,088
+0.00(+0.11%)
Sep 27, 2019
4.720
4.910
4.590
4.755
894,200
+0.04(+0.74%)
Sep 26, 2019
4.760
4.870
4.540
4.720
744,203
-0.04(-0.84%)
Sep 25, 2019
4.550
4.910
4.550
4.760
1,575,065
+0.25(+5.54%)
Sep 24, 2019
4.530
4.650
4.370
4.510
1,782,215
+0.06(+1.35%)
Sep 23, 2019
4.290
4.620
4.290
4.450
1,400,934
+0.15(+3.49%)
Sep 20, 2019
4.200
4.360
4.160
4.300
5,208,200
+0.11(+2.63%)
Sep 19, 2019
4.170
4.290
4.060
4.190
2,048,167
+0.05(+1.21%)
Sep 18, 2019
4.280
4.390
4.120
4.140
2,262,949
-0.15(-3.50%)
Sep 17, 2019
4.440
4.450
4.150
4.290
2,089,979
-0.19(-4.24%)
Sep 16, 2019
4.720
4.750
4.410
4.480
1,874,193
-0.22(-4.68%)
Sep 13, 2019
5.330
5.450
4.670
4.700
1,508,300
-0.66(-12.31%)
Sep 12, 2019
5.390
5.510
5.230
5.360
1,161,509
+0.04(+0.75%)
Sep 11, 2019
5.100
5.560
5.060
5.320
1,993,677
+0.25(+4.93%)
Sep 10, 2019
4.670
5.100
4.610
5.070
1,588,399
+0.42(+9.03%)
Sep 09, 2019
4.340
4.740
4.300
4.650
1,001,019
+0.35(+8.14%)
Sep 06, 2019
4.170
4.318
4.120
4.300
610,000
+0.12(+2.87%)
Sep 05, 2019
4.050
4.230
4.050
4.180
686,714
+0.15(+3.72%)
Sep 04, 2019
4.140
4.240
4.030
4.030
592,680
-0.08(-1.95%)
Sep 03, 2019
4.010
4.240
3.950
4.110
1,097,393
+0.08(+1.99%)
Aug 30, 2019
4.070
4.130
3.990
4.030
917,900
-0.02(-0.49%)
Aug 29, 2019
4.150
4.260
3.900
4.050
1,153,540
-0.10(-2.41%)
Aug 28, 2019
4.020
4.190
3.930
4.150
741,577
+0.09(+2.22%)
Aug 27, 2019
4.310
4.390
3.990
4.060
1,188,588
-0.27(-6.24%)
Aug 26, 2019
4.450
4.500
4.290
4.330
682,575
-0.09(-2.04%)
Aug 23, 2019
4.570
4.600
4.400
4.420
553,700
-0.19(-4.12%)
Aug 22, 2019
4.590
4.645
4.500
4.610
581,121
+0.03(+0.66%)
Aug 21, 2019
4.590
4.670
4.490
4.580
519,353
+0.05(+1.10%)
Aug 20, 2019
4.440
4.600
4.440
4.530
600,170
+0.06(+1.34%)
Aug 19, 2019
4.490
4.600
4.390
4.470
631,998
+0.00(+0.00%)
Aug 16, 2019
4.320
4.500
4.200
4.470
737,400
+0.18(+4.20%)
Aug 15, 2019
4.620
4.680
4.290
4.290
988,713
-0.36(-7.74%)
Aug 14, 2019
4.820
4.830
4.600
4.650
661,399
-0.17(-3.53%)
Aug 13, 2019
4.630
5.030
4.620
4.820
1,006,604
+0.16(+3.43%)
Aug 12, 2019
4.780
4.880
4.550
4.660
889,321
-0.14(-2.92%)
Aug 09, 2019
4.840
4.850
4.690
4.800
846,800
+0.04(+0.84%)
Aug 08, 2019
4.940
5.050
4.665
4.760
1,064,060
-0.16(-3.25%)
Aug 07, 2019
5.340
5.420
4.880
4.920
1,445,248
-0.49(-9.06%)
Aug 06, 2019
5.260
5.410
5.200
5.410
1,139,157
+0.17(+3.24%)
Aug 05, 2019
5.050
5.280
4.960
5.240
1,805,330
+0.11(+2.14%)
Aug 02, 2019
4.770
5.130
4.660
5.130
1,309,700
+0.37(+7.77%)
Aug 01, 2019
4.940
5.090
4.610
4.760
1,773,281
+0.05(+1.06%)
Jul 31, 2019
4.770
4.940
4.330
4.710
2,016,058
-0.08(-1.67%)
Jul 30, 2019
4.740
4.830
4.590
4.790
970,537
+0.03(+0.63%)
Jul 29, 2019
4.730
4.850
4.730
4.760
652,927
+0.03(+0.63%)
Jul 26, 2019
4.760
4.810
4.660
4.730
699,000
-0.02(-0.42%)
Jul 25, 2019
4.660
4.820
4.630
4.750
1,103,259
+0.14(+3.04%)
Jul 24, 2019
4.490
4.650
4.490
4.610
971,152
+0.09(+1.99%)
Jul 23, 2019
4.510
4.730
4.480
4.520
1,116,865
+0.02(+0.44%)
Jul 22, 2019
4.960
5.000
4.380
4.500
2,520,240
-0.45(-9.09%)
Jul 19, 2019
4.910
5.100
4.800
4.950
1,138,100
+0.06(+1.23%)
Jul 18, 2019
5.000
5.000
4.500
4.890
1,376,437
-0.11(-2.20%)
Jul 17, 2019
5.280
5.310
4.990
5.000
937,863
-0.31(-5.84%)
Jul 16, 2019
5.300
5.400
5.220
5.310
580,564
+0.03(+0.57%)
Jul 15, 2019
5.200
5.280
5.030
5.280
627,121
+0.11(+2.13%)
Jul 12, 2019
5.260
5.320
5.150
5.170
718,400
-0.13(-2.45%)
Jul 11, 2019
5.280
5.410
5.260
5.300
771,531
+0.03(+0.57%)
Jul 10, 2019
5.170
5.300
5.130
5.270
761,951
+0.17(+3.33%)
Jul 09, 2019
5.320
5.370
5.060
5.100
1,071,359
-0.30(-5.56%)
Jul 08, 2019
5.400
5.520
5.310
5.400
1,271,626
+0.02(+0.37%)
Jul 05, 2019
5.100
5.430
5.080
5.380
1,119,000
+0.28(+5.49%)
Jul 03, 2019
5.260
5.330
5.050
5.100
555,200
-0.13(-2.49%)
Jul 02, 2019
5.100
5.315
5.070
5.230
1,038,831
+0.13(+2.55%)
Jul 01, 2019
5.000
5.350
5.000
5.100
1,802,683
+0.17(+3.45%)
Jun 28, 2019
4.900
4.990
4.840
4.930
1,443,300
+0.03(+0.61%)
Jun 27, 2019
4.650
4.920
4.640
4.900
1,049,692
+0.29(+6.29%)
Jun 26, 2019
4.510
4.650
4.480
4.610
661,609
+0.14(+3.13%)
Jun 25, 2019
4.550
4.675
4.360
4.470
1,107,967
-0.06(-1.32%)
Jun 24, 2019
4.950
5.000
4.470
4.530
1,544,954
-0.40(-8.11%)
Jun 21, 2019
4.920
4.960
4.860
4.930
3,666,500
-0.02(-0.40%)
Jun 20, 2019
4.800
5.030
4.700
4.950
1,521,215
+0.22(+4.65%)
Jun 19, 2019
5.000
5.010
4.690
4.730
1,409,816
-0.22(-4.44%)
Jun 18, 2019
4.760
4.980
4.730
4.950
1,221,819
+0.19(+3.99%)
Jun 17, 2019
4.450
4.840
4.450
4.760
1,844,212
+0.30(+6.73%)
Jun 14, 2019
4.490
4.540
4.365
4.460
883,500
-0.02(-0.45%)
Jun 13, 2019
4.460
4.600
4.380
4.480
1,002,583
+0.06(+1.36%)
Jun 12, 2019
4.390
4.480
4.250
4.420
946,225
+0.06(+1.38%)
Jun 11, 2019
4.200
4.430
4.170
4.360
1,027,317
+0.17(+4.06%)
Jun 10, 2019
4.220
4.270
4.110
4.190
1,323,777
+0.02(+0.48%)
Jun 07, 2019
4.470
4.470
4.040
4.170
1,284,600
-0.30(-6.71%)
Jun 06, 2019
4.420
4.500
4.380
4.470
972,741
+0.07(+1.59%)
Jun 05, 2019
4.490
4.530
4.340
4.400
1,029,301
-0.09(-2.00%)
Jun 04, 2019
4.270
4.500
4.260
4.490
985,227
+0.29(+6.90%)
Jun 03, 2019
4.010
4.270
3.960
4.200
1,570,876
+0.20(+5.00%)
May 31, 2019
4.190
4.270
3.910
4.000
2,065,200
-0.26(-6.10%)
May 30, 2019
4.400
4.440
4.210
4.260
1,260,353
-0.16(-3.62%)
May 29, 2019
4.120
4.487
4.120
4.420
1,509,870
+0.22(+5.24%)
May 28, 2019
4.410
4.460
4.180
4.200
2,087,176
-0.14(-3.23%)
May 24, 2019
4.450
4.470
4.270
4.340
1,568,500
-0.09(-2.03%)
May 23, 2019
4.510
4.510
4.340
4.430
1,777,507
-0.10(-2.21%)
May 22, 2019
4.770
4.830
4.490
4.530
1,374,664
-0.29(-6.02%)
May 21, 2019
4.760
4.875
4.750
4.820
963,544
+0.07(+1.47%)
May 20, 2019
4.920
4.960
4.711
4.750
1,081,912
-0.17(-3.46%)
May 17, 2019
5.010
5.070
4.910
4.920
1,156,500
-0.11(-2.19%)
May 16, 2019
5.090
5.140
5.010
5.030
970,956
-0.07(-1.37%)
May 15, 2019
5.050
5.140
4.990
5.100
1,198,795
+0.00(+0.00%)
May 14, 2019
4.910
5.150
4.900
5.100
1,374,626
+0.22(+4.51%)
May 13, 2019
4.960
4.980
4.790
4.880
1,148,510
-0.17(-3.37%)
May 10, 2019
4.940
5.100
4.900
5.050
1,381,400
+0.08(+1.61%)
May 09, 2019
5.100
5.140
4.910
4.970
1,418,406
-0.14(-2.74%)
May 08, 2019
5.000
5.315
5.000
5.110
2,379,523
+0.06(+1.19%)
May 07, 2019
5.010
5.120
4.950
5.050
2,053,865
+0.00(+0.00%)
May 06, 2019
5.060
5.150
4.960
5.050
1,670,566
-0.06(-1.17%)
May 03, 2019
4.870
5.190
4.870
5.110
1,803,900
+0.25(+5.14%)
May 02, 2019
4.930
5.000
4.740
4.860
2,933,662
-0.09(-1.82%)
May 01, 2019
5.170
5.280
4.940
4.950
4,302,601
-0.25(-4.76%)
Apr 30, 2019
5.420
5.450
5.150
5.197
3,488,943
-0.21(-3.93%)
Apr 29, 2019
5.710
5.840
5.380
5.410
5,959,394
-0.29(-5.09%)
Apr 26, 2019
5.890
5.891
5.500
5.700
5,914,400
-0.15(-2.56%)
Apr 25, 2019
6.860
7.170
5.520
5.850
16,319,114
-3.04(-34.20%)
Apr 24, 2019
8.930
9.000
8.590
8.890
2,215,001
-0.03(-0.34%)
Apr 23, 2019
9.080
9.160
8.870
8.920
1,676,989
-0.18(-1.98%)
Apr 22, 2019
9.290
9.410
9.030
9.100
2,147,526
-0.19(-2.05%)
Apr 18, 2019
9.850
10.00
8.850
9.290
2,204,300
-0.63(-6.35%)
Apr 17, 2019
10.20
10.22
9.740
9.920
2,426,671
-0.23(-2.27%)
Apr 16, 2019
11.14
11.14
10.03
10.15
2,951,694
-1.00(-8.97%)
Apr 15, 2019
11.40
11.45
11.06
11.15
1,246,879
-0.35(-3.04%)
Apr 12, 2019
11.27
11.51
11.17
11.50
1,659,600
+0.27(+2.38%)
Apr 11, 2019
11.43
11.43
11.19
11.23
955,999
-0.14(-1.27%)
Apr 10, 2019
11.25
11.47
11.23
11.38
964,248
+0.21(+1.90%)
Apr 09, 2019
11.16
11.29
11.02
11.16
741,925
+0.00(+0.00%)
Apr 08, 2019
11.54
11.54
11.13
11.16
1,119,149
-0.35(-3.02%)
Apr 05, 2019
11.70
11.70
11.40
11.51
1,229,694
+0.18(+1.62%)
Apr 04, 2019
11.13
11.34
11.13
11.33
679,792
+0.20(+1.82%)
Apr 03, 2019
10.92
11.16
10.90
11.13
604,737
+0.25(+2.31%)
Apr 02, 2019
10.63
10.94
10.55
10.88
1,001,249
+0.22(+2.09%)
Apr 01, 2019
10.67
10.78
10.58
10.65
945,525
+0.11(+1.01%)
Mar 29, 2019
10.58
10.63
10.40
10.55
659,278
+0.02(+0.18%)
Mar 28, 2019
10.53
10.65
10.45
10.53
713,520
-0.01(-0.09%)
Mar 27, 2019
10.25
10.60
10.25
10.54
932,131
+0.27(+2.64%)
Mar 26, 2019
10.11
10.29
10.05
10.27
936,945
+0.23(+2.31%)
Mar 25, 2019
9.860
10.09
9.763
10.03
507,234
+0.17(+1.77%)
Mar 22, 2019
9.928
9.990
9.821
9.860
538,243
-0.12(-1.16%)
Mar 21, 2019
9.638
9.995
9.628
9.976
708,659
+0.36(+3.72%)
Mar 20, 2019
9.918
10.01
9.570
9.618
1,704,026
-0.30(-3.02%)
Mar 19, 2019
10.29
10.29
9.744
9.918
1,249,125
-0.35(-3.39%)
Mar 18, 2019
10.06
10.28
9.976
10.27
1,056,431
+0.17(+1.72%)
Mar 15, 2019
9.966
10.13
9.850
10.09
2,803,873
+0.15(+1.56%)
Mar 14, 2019
10.15
10.24
9.763
9.937
1,034,057
-0.21(-2.10%)
Mar 13, 2019
9.937
10.20
9.812
10.15
1,672,502
+0.23(+2.34%)
Mar 12, 2019
9.831
10.12
9.831
9.918
943,753
+0.08(+0.79%)
Mar 11, 2019
9.425
9.879
9.425
9.841
970,405
+0.43(+4.52%)
Mar 08, 2019
9.396
9.531
9.299
9.415
436,450
-0.01(-0.10%)
Mar 07, 2019
9.270
9.570
9.232
9.425
456,820
+0.15(+1.67%)
Mar 06, 2019
9.580
9.580
9.164
9.270
587,255
-0.28(-2.94%)
Mar 05, 2019
9.396
9.647
9.386
9.551
812,974
+0.18(+1.96%)
Mar 04, 2019
9.464
9.483
9.203
9.367
884,612
-0.11(-1.12%)
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.