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
Aerocentury Corp
(NY:
ACY
)
2.450
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Mar 25, 2022
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 (%)
Apr 30, 2020
1.440
1.670
1.440
1.670
20,491
+0.14(+9.15%)
Apr 29, 2020
1.600
1.700
1.520
1.530
17,127
+0.03(+2.00%)
Apr 28, 2020
1.750
1.750
1.500
1.500
13,142
-0.09(-5.66%)
Apr 27, 2020
1.450
1.590
1.417
1.590
21,454
+0.23(+16.91%)
Apr 24, 2020
1.390
1.500
1.360
1.360
19,000
-0.02(-1.45%)
Apr 23, 2020
1.380
1.480
1.330
1.380
26,048
-0.08(-5.48%)
Apr 22, 2020
1.510
1.510
1.410
1.460
7,404
+0.06(+4.06%)
Apr 21, 2020
1.750
1.750
1.400
1.403
14,055
-0.26(-15.48%)
Apr 20, 2020
1.540
1.760
1.500
1.660
16,976
+0.13(+8.50%)
Apr 17, 2020
1.500
1.790
1.407
1.530
30,400
+0.07(+4.79%)
Apr 16, 2020
1.460
1.580
1.360
1.460
31,347
+0.01(+0.55%)
Apr 15, 2020
1.600
1.700
1.300
1.452
38,106
-0.14(-8.68%)
Apr 14, 2020
1.690
1.800
1.580
1.590
31,055
-0.01(-0.93%)
Apr 13, 2020
2.150
2.280
1.570
1.605
161,128
-0.27(-14.63%)
Apr 09, 2020
1.300
2.000
1.180
1.880
247,400
+0.69(+57.34%)
Apr 08, 2020
1.200
1.390
1.124
1.195
91,333
+0.00(+0.41%)
Apr 07, 2020
0.9000
1.260
0.8875
1.190
123,370
+0.39(+48.73%)
Apr 06, 2020
1.070
1.070
0.7116
0.8001
52,456
-0.18(-18.37%)
Apr 03, 2020
1.190
1.190
0.9500
0.9801
16,400
-0.22(-18.32%)
Apr 02, 2020
1.200
1.200
0.7828
1.200
77,694
+0.30(+33.33%)
Apr 01, 2020
1.100
1.270
0.9000
0.9000
50,710
-0.10(-10.00%)
Mar 31, 2020
1.070
1.130
0.8959
1.000
99,528
-0.27(-21.26%)
Mar 30, 2020
1.560
1.560
1.190
1.270
20,640
-0.18(-12.41%)
Mar 27, 2020
1.790
1.790
1.310
1.450
24,800
-0.29(-16.67%)
Mar 26, 2020
1.550
3.000
1.550
1.740
58,338
+0.29(+20.00%)
Mar 25, 2020
1.375
1.460
1.375
1.450
1,961
+0.12(+9.02%)
Mar 24, 2020
1.340
1.350
1.330
1.330
2,201
+0.03(+2.30%)
Mar 23, 2020
1.400
1.480
1.300
1.300
14,363
-0.10(-7.14%)
Mar 20, 2020
1.400
1.500
1.400
1.400
2,200
+0.04(+2.94%)
Mar 19, 2020
1.360
1.422
1.350
1.360
9,412
+0.06(+4.31%)
Mar 18, 2020
1.470
1.570
1.270
1.304
17,318
-0.10(-6.87%)
Mar 17, 2020
2.380
2.380
1.300
1.400
25,907
-0.83(-37.22%)
Mar 16, 2020
2.640
2.640
2.220
2.230
16,484
-0.60(-21.09%)
Mar 13, 2020
3.160
3.176
2.540
2.826
24,500
-0.33(-10.57%)
Mar 12, 2020
3.160
3.180
3.160
3.160
1,368
-0.18(-5.39%)
Mar 11, 2020
3.340
3.340
3.340
3.340
32
+0.00(+0.00%)
Mar 10, 2020
3.400
3.400
3.340
3.340
661
-0.31(-8.49%)
Mar 09, 2020
3.650
3.650
46
+0.00(+0.00%)
Mar 06, 2020
3.660
3.662
3.630
3.650
8,100
-0.02(-0.54%)
Mar 05, 2020
3.727
3.727
3.650
3.670
5,299
-0.14(-3.70%)
Mar 04, 2020
3.750
3.811
3.750
3.811
4,086
+0.09(+2.31%)
Mar 03, 2020
3.850
3.850
3.725
3.725
1,379
-0.17(-4.49%)
Mar 02, 2020
3.821
3.900
3.821
3.900
314
-0.10(-2.47%)
Feb 28, 2020
4.000
4.000
3.613
3.999
5,000
-0.25(-5.91%)
Feb 27, 2020
4.440
4.440
4.250
4.250
8,474
-0.15(-3.41%)
Feb 26, 2020
4.330
4.436
4.330
4.400
1,203
-0.19(-4.11%)
Feb 25, 2020
4.600
4.650
4.588
4.588
1,483
+0.05(+1.07%)
Feb 24, 2020
4.510
4.540
4.300
4.540
9,514
-0.14(-3.07%)
Feb 21, 2020
5.240
5.250
4.670
4.684
9,100
-0.52(-9.92%)
Feb 20, 2020
5.430
5.430
4.840
5.200
12,821
+0.23(+4.60%)
Feb 19, 2020
4.990
5.190
4.700
4.971
28,841
+0.27(+5.80%)
Feb 18, 2020
4.310
4.720
4.310
4.699
3,780
+0.25(+5.62%)
Feb 14, 2020
4.449
4.449
4.449
4.449
100
+0.00(+0.00%)
Feb 13, 2020
4.449
4.449
4.449
4.449
230
+0.03(+0.66%)
Feb 12, 2020
4.420
4.420
4.420
4.420
8
+0.00(+0.00%)
Feb 11, 2020
4.420
4.420
4.420
4.420
54
+0.00(+0.00%)
Feb 10, 2020
4.420
4.420
4.420
4.420
636
+0.00(+0.00%)
Feb 07, 2020
4.420
4.420
4.420
4.420
100
+0.00(+0.00%)
Feb 06, 2020
4.420
4.420
4.420
4.420
660
+0.02(+0.45%)
Feb 05, 2020
4.400
4.700
4.397
4.400
16,864
+0.00(+0.00%)
Feb 04, 2020
4.400
4.650
4.400
4.400
6,199
+0.00(+0.00%)
Feb 03, 2020
4.400
4.400
4.400
4.400
795
-0.02(-0.45%)
Jan 31, 2020
4.810
4.810
4.420
4.420
1,100
-0.08(-1.78%)
Jan 30, 2020
4.490
4.550
4.490
4.500
1,491
+0.00(+0.00%)
Jan 29, 2020
4.500
4.540
4.490
4.500
6,792
+0.00(+0.00%)
Jan 28, 2020
4.530
4.605
4.500
4.500
4,512
+0.00(+0.00%)
Jan 27, 2020
5.017
5.017
4.420
4.500
10,703
-0.26(-5.40%)
Jan 24, 2020
4.757
4.757
4.757
4.757
200
+0.15(+3.34%)
Jan 23, 2020
4.500
4.710
4.500
4.603
13,501
+0.00(+0.01%)
Jan 22, 2020
4.460
4.620
4.460
4.603
3,655
+0.00(+0.06%)
Jan 21, 2020
4.420
4.600
4.420
4.600
6,326
+0.19(+4.31%)
Jan 17, 2020
4.400
4.418
4.400
4.410
1,300
-0.18(-3.92%)
Jan 16, 2020
4.450
4.690
4.450
4.590
8,569
+0.08(+1.67%)
Jan 15, 2020
4.500
4.515
4.500
4.515
8,269
+0.01(+0.32%)
Jan 14, 2020
4.501
4.501
4.500
4.500
1,221
-0.00(-0.00%)
Jan 13, 2020
4.500
4.550
4.500
4.500
6,173
-0.01(-0.26%)
Jan 10, 2020
4.450
4.530
4.300
4.512
11,400
-0.05(-1.05%)
Jan 09, 2020
4.560
4.560
4.560
4.560
40
+0.00(+0.00%)
Jan 08, 2020
4.500
4.570
4.500
4.560
1,469
+0.09(+1.93%)
Jan 07, 2020
4.550
4.550
4.460
4.473
1,521
-0.03(-0.59%)
Jan 06, 2020
4.600
4.796
4.500
4.500
12,107
-0.05(-1.06%)
Jan 03, 2020
4.515
5.000
4.515
4.548
29,600
-0.18(-3.83%)
Jan 02, 2020
4.600
5.000
4.600
4.730
16,797
+0.23(+5.10%)
Dec 31, 2019
4.590
4.900
4.500
4.500
20,500
-0.30(-6.25%)
Dec 30, 2019
5.210
5.210
4.630
4.800
19,366
-0.07(-1.44%)
Dec 27, 2019
4.590
4.950
4.590
4.870
16,000
+0.17(+3.62%)
Dec 26, 2019
4.670
4.800
4.465
4.700
8,779
+0.04(+0.86%)
Dec 24, 2019
4.660
4.660
4.660
4.660
800
+0.01(+0.22%)
Dec 23, 2019
4.410
4.690
4.400
4.650
10,128
+0.10(+2.20%)
Dec 20, 2019
4.490
4.675
4.366
4.550
10,400
+0.06(+1.34%)
Dec 19, 2019
4.520
4.550
4.260
4.490
20,555
-0.04(-0.88%)
Dec 18, 2019
4.430
4.750
4.400
4.530
17,225
-0.12(-2.58%)
Dec 17, 2019
4.990
5.100
4.410
4.650
24,368
-0.44(-8.64%)
Dec 16, 2019
5.090
5.100
4.610
5.090
22,133
+0.19(+3.88%)
Dec 13, 2019
4.700
5.168
4.700
4.900
16,500
+0.19(+4.03%)
Dec 12, 2019
5.040
5.460
4.710
4.710
17,776
-0.47(-9.07%)
Dec 11, 2019
5.069
5.803
5.050
5.180
17,325
+0.18(+3.60%)
Dec 10, 2019
5.200
5.720
4.911
5.000
16,770
-0.17(-3.29%)
Dec 09, 2019
5.530
5.950
5.170
5.170
13,272
-0.41(-7.35%)
Dec 06, 2019
6.250
6.250
5.450
5.580
11,100
-0.37(-6.22%)
Dec 05, 2019
5.600
6.110
5.590
5.950
16,733
+0.33(+5.89%)
Dec 04, 2019
6.320
6.450
5.619
5.619
13,612
-0.29(-4.92%)
Dec 03, 2019
5.450
6.448
5.450
5.910
8,110
+0.44(+8.04%)
Dec 02, 2019
5.620
6.200
5.288
5.470
12,239
-0.45(-7.57%)
Nov 29, 2019
6.300
6.300
5.580
5.918
14,100
+0.47(+8.59%)
Nov 27, 2019
5.590
5.710
5.050
5.450
10,400
+0.09(+1.68%)
Nov 26, 2019
5.550
5.960
5.360
5.360
21,766
-0.14(-2.53%)
Nov 25, 2019
4.742
5.500
4.685
5.499
15,212
+0.84(+17.94%)
Nov 22, 2019
3.866
4.663
3.866
4.663
16,700
+0.54(+13.18%)
Nov 21, 2019
3.830
4.120
3.750
4.120
33,142
+0.29(+7.57%)
Nov 20, 2019
3.350
3.930
3.350
3.830
20,333
+0.53(+15.99%)
Nov 19, 2019
3.300
3.310
3.060
3.302
26,300
-0.12(-3.41%)
Nov 18, 2019
3.910
4.170
3.310
3.419
85,424
-0.55(-13.89%)
Nov 15, 2019
4.950
5.210
3.610
3.970
110,200
-1.42(-26.37%)
Nov 14, 2019
5.392
5.392
5.392
5.392
1,313
+0.05(+0.88%)
Nov 13, 2019
5.120
5.345
5.120
5.345
617
-0.15(-2.81%)
Nov 12, 2019
5.442
5.500
5.426
5.500
742
-0.12(-2.18%)
Nov 11, 2019
5.657
5.657
5.600
5.622
18,989
-0.03(-0.57%)
Nov 08, 2019
5.720
5.720
5.600
5.655
4,700
-0.20(-3.50%)
Nov 07, 2019
5.950
5.970
5.860
5.860
2,506
-0.37(-5.98%)
Nov 06, 2019
6.500
6.500
6.233
6.233
2,501
-0.32(-4.85%)
Nov 05, 2019
6.650
6.650
6.550
6.550
557
-0.05(-0.74%)
Nov 04, 2019
6.500
6.599
6.500
6.599
1,798
+0.20(+3.11%)
Nov 01, 2019
6.400
6.400
6.400
6.400
100
+0.42(+6.96%)
Oct 31, 2019
5.866
5.984
5.866
5.984
994
-0.24(-3.79%)
Oct 30, 2019
6.220
6.220
6.220
6.220
158
-0.13(-2.03%)
Oct 29, 2019
6.350
6.350
6.300
6.349
497
+0.40(+6.70%)
Oct 28, 2019
6.410
6.410
5.950
5.950
637
-0.05(-0.85%)
Oct 25, 2019
6.200
6.397
6.000
6.001
7,100
-0.06(-0.97%)
Oct 24, 2019
6.060
6.060
18
+0.00(+0.00%)
Oct 23, 2019
5.610
6.120
5.600
6.060
4,814
+0.44(+7.83%)
Oct 22, 2019
5.510
5.665
5.510
5.620
1,277
+0.08(+1.51%)
Oct 21, 2019
5.536
5.536
5.536
5.536
241
+0.24(+4.47%)
Oct 18, 2019
5.299
5.299
5.299
5.299
300
-0.12(-2.16%)
Oct 17, 2019
5.416
5.416
51
+0.00(+0.00%)
Oct 16, 2019
5.110
5.416
5.110
5.416
1,150
+0.16(+2.97%)
Oct 15, 2019
5.260
5.260
5.260
5.260
230
-0.02(-0.38%)
Oct 14, 2019
5.280
5.280
5.280
5.280
378
+0.02(+0.34%)
Oct 11, 2019
5.200
5.280
5.200
5.262
3,000
-0.09(-1.64%)
Oct 10, 2019
5.280
5.380
5.250
5.350
1,054
-0.01(-0.19%)
Oct 09, 2019
5.550
5.550
5.260
5.360
2,775
-0.29(-5.13%)
Oct 08, 2019
5.715
5.715
5.650
5.650
716
-0.03(-0.50%)
Oct 07, 2019
5.750
5.800
5.600
5.678
4,660
-0.02(-0.38%)
Oct 04, 2019
5.700
5.700
5.700
5.700
300
+0.20(+3.64%)
Oct 03, 2019
5.850
5.850
5.500
5.500
1,581
-0.21(-3.68%)
Oct 02, 2019
5.710
5.739
5.710
5.710
1,643
-0.01(-0.17%)
Oct 01, 2019
5.770
6.054
5.700
5.720
13,156
-0.48(-7.74%)
Sep 30, 2019
6.200
6.200
6.200
6.200
135
+0.00(+0.00%)
Sep 27, 2019
6.200
6.200
6.200
6.200
100
+0.09(+1.54%)
Sep 26, 2019
6.106
6.106
6.106
6.106
191
+0.04(+0.59%)
Sep 25, 2019
6.070
6.070
142
+0.00(+0.00%)
Sep 24, 2019
6.303
6.380
6.070
6.070
2,755
-0.52(-7.89%)
Sep 23, 2019
6.390
6.590
6.390
6.590
2,628
+0.22(+3.40%)
Sep 20, 2019
6.600
6.850
6.270
6.374
2,800
-0.05(-0.78%)
Sep 19, 2019
6.380
6.547
6.380
6.424
1,388
-0.22(-3.27%)
Sep 18, 2019
6.589
6.641
6.435
6.641
1,290
+0.09(+1.32%)
Sep 17, 2019
6.554
6.554
6.554
6.554
367
+0.03(+0.53%)
Sep 16, 2019
6.788
6.793
6.520
6.520
1,798
-0.36(-5.23%)
Sep 12, 2019
6.880
6.880
6.880
0
+0.00(+0.00%)
Sep 11, 2019
6.860
6.880
6.827
6.880
5,807
+0.06(+0.91%)
Sep 10, 2019
6.747
6.818
6.747
6.818
1,009
+0.46(+7.20%)
Sep 09, 2019
6.360
6.360
6.360
6.360
577
-0.51(-7.42%)
Sep 06, 2019
6.270
6.870
6.270
6.870
1,300
+0.47(+7.34%)
Sep 05, 2019
6.350
6.550
6.350
6.400
1,774
+0.08(+1.27%)
Sep 04, 2019
6.360
6.523
6.293
6.319
4,649
-0.38(-5.73%)
Sep 03, 2019
6.704
6.704
6.704
6.704
568
+0.34(+5.40%)
Aug 30, 2019
6.360
6.360
6.360
6.360
300
-0.14(-2.15%)
Aug 29, 2019
6.500
6.500
6.500
6.500
280
+0.00(+0.00%)
Aug 28, 2019
6.660
6.660
6.500
6.500
1,396
-0.10(-1.58%)
Aug 27, 2019
6.400
6.619
6.380
6.604
6,454
+0.10(+1.60%)
Aug 26, 2019
6.700
6.920
6.475
6.500
16,328
-0.23(-3.47%)
Aug 23, 2019
6.795
6.869
6.680
6.734
1,300
-0.10(-1.41%)
Aug 22, 2019
6.830
6.830
6.830
6.830
401
-0.21(-2.98%)
Aug 21, 2019
7.030
7.050
7.010
7.040
1,987
+0.10(+1.50%)
Aug 20, 2019
6.943
6.970
6.866
6.936
971
-0.16(-2.31%)
Aug 19, 2019
6.900
7.300
6.349
7.100
44,981
+0.19(+2.70%)
Aug 16, 2019
6.380
7.060
6.380
6.914
9,100
+0.07(+1.08%)
Aug 15, 2019
6.680
7.106
6.620
6.840
14,708
-0.33(-4.54%)
Aug 14, 2019
7.240
7.240
6.600
7.166
9,974
-0.06(-0.89%)
Aug 13, 2019
7.550
7.550
7.130
7.230
12,231
-0.28(-3.79%)
Aug 12, 2019
7.386
7.650
7.385
7.515
7,448
-0.03(-0.46%)
Aug 09, 2019
7.450
7.597
7.354
7.550
10,200
-0.05(-0.66%)
Aug 08, 2019
7.700
7.700
7.500
7.600
4,991
-0.29(-3.68%)
Aug 07, 2019
7.820
8.000
7.713
7.890
3,918
+0.09(+1.12%)
Aug 06, 2019
7.650
7.880
7.570
7.803
4,247
+0.23(+3.08%)
Aug 05, 2019
7.598
7.608
7.570
7.570
1,051
+0.04(+0.53%)
Aug 02, 2019
7.530
7.530
7.530
7.530
100
+0.00(+0.00%)
Aug 01, 2019
7.530
7.530
7.530
7.530
358
-0.47(-5.87%)
Jul 31, 2019
8.200
8.200
7.800
8.000
5,232
+0.08(+1.01%)
Jul 30, 2019
7.920
7.920
7.920
7.920
261
+0.07(+0.89%)
Jul 29, 2019
8.000
8.000
7.850
7.850
3,501
-0.20(-2.48%)
Jul 26, 2019
8.080
8.390
8.000
8.050
1,600
+0.20(+2.55%)
Jul 25, 2019
7.850
7.850
7.850
7.850
80
+0.00(+0.00%)
Jul 24, 2019
8.170
8.170
7.850
7.850
4,729
-0.25(-3.03%)
Jul 23, 2019
8.600
9.320
8.010
8.095
16,443
-0.05(-0.67%)
Jul 22, 2019
8.413
8.413
7.990
8.150
9,589
+0.00(+0.00%)
Jul 19, 2019
8.500
8.680
8.150
8.150
12,700
+0.03(+0.37%)
Jul 18, 2019
8.040
8.800
8.040
8.120
12,885
-0.51(-5.95%)
Jul 17, 2019
8.560
9.000
8.560
8.634
8,754
-0.07(-0.76%)
Jul 16, 2019
8.690
8.881
8.450
8.700
5,936
+0.00(+0.00%)
Jul 15, 2019
8.500
8.800
8.500
8.700
3,135
+0.02(+0.23%)
Jul 12, 2019
8.300
8.980
8.300
8.680
4,600
+0.22(+2.60%)
Jul 11, 2019
8.550
8.554
8.246
8.460
3,757
+0.18(+2.17%)
Jul 10, 2019
8.010
8.624
8.010
8.280
8,729
+0.09(+1.10%)
Jul 09, 2019
7.982
8.190
7.931
8.190
898
-0.15(-1.80%)
Jul 08, 2019
7.550
8.806
7.475
8.340
30,207
+1.04(+14.25%)
Jul 05, 2019
7.220
7.490
7.220
7.300
1,000
+0.00(+0.00%)
Jul 03, 2019
7.300
7.300
7.300
7.300
100
+0.00(+0.00%)
Jul 02, 2019
7.500
7.500
7.230
7.300
610
-0.06(-0.82%)
Jul 01, 2019
7.360
7.360
7.360
7.360
452
+0.09(+1.20%)
Jun 28, 2019
7.300
7.600
7.258
7.272
11,700
-0.06(-0.78%)
Jun 27, 2019
7.330
7.330
44
+0.00(+0.00%)
Jun 26, 2019
7.320
7.504
7.280
7.330
2,383
-0.27(-3.55%)
Jun 25, 2019
7.300
7.600
7.300
7.600
3,464
+0.34(+4.68%)
Jun 24, 2019
7.260
7.260
7.260
7.260
98
+0.00(+0.00%)
Jun 21, 2019
7.300
7.300
7.260
7.260
700
-0.19(-2.55%)
Jun 20, 2019
7.260
7.515
7.200
7.450
30,052
+0.19(+2.65%)
Jun 19, 2019
7.300
7.300
7.160
7.258
55,054
-0.43(-5.62%)
Jun 18, 2019
7.630
7.690
7.286
7.690
28,322
-0.15(-1.91%)
Jun 17, 2019
8.000
8.000
7.840
7.840
4,193
-0.04(-0.51%)
Jun 14, 2019
7.880
7.880
7.880
7.880
100
-0.55(-6.52%)
Jun 13, 2019
8.430
8.430
8.429
8.430
2,305
-0.02(-0.24%)
Jun 12, 2019
8.280
8.500
8.270
8.450
21,399
+0.61(+7.78%)
Jun 11, 2019
7.730
7.840
7.730
7.840
477
-0.20(-2.52%)
Jun 10, 2019
7.750
8.043
7.750
8.043
695
+0.39(+5.13%)
Jun 07, 2019
8.010
8.050
7.650
7.650
4,100
-0.35(-4.37%)
Jun 06, 2019
8.000
8.000
8.000
8.000
270
+0.08(+1.03%)
Jun 05, 2019
7.919
7.919
7.919
7.919
35
+0.00(+0.00%)
Jun 04, 2019
8.010
8.010
7.750
7.919
1,336
-0.04(-0.53%)
Jun 03, 2019
7.610
8.016
7.610
7.961
1,996
-0.08(-0.99%)
May 31, 2019
8.175
8.175
7.850
8.041
5,100
-0.11(-1.35%)
May 30, 2019
7.810
8.151
7.800
8.151
1,256
+0.09(+1.15%)
May 29, 2019
8.192
8.192
7.720
8.058
804
+0.15(+1.87%)
May 28, 2019
7.860
7.910
7.780
7.910
10,359
+0.01(+0.17%)
May 24, 2019
8.200
8.200
7.862
7.897
8,400
-0.30(-3.70%)
May 23, 2019
8.300
8.350
8.120
8.200
4,995
-0.16(-1.86%)
May 22, 2019
8.355
8.355
8.355
8.355
125
+0.00(+0.00%)
May 21, 2019
8.227
8.440
8.227
8.355
7,076
-0.07(-0.89%)
May 20, 2019
8.650
8.894
8.430
8.430
15,633
-0.33(-3.75%)
May 17, 2019
8.950
8.950
8.448
8.759
17,100
-0.32(-3.52%)
May 16, 2019
9.710
9.800
8.700
9.078
14,147
-0.72(-7.32%)
May 15, 2019
10.30
10.30
9.216
9.795
15,413
-1.26(-11.36%)
May 14, 2019
11.20
11.21
11.05
11.05
1,406
-0.20(-1.78%)
May 13, 2019
11.45
11.45
11.25
11.25
361
+0.00(+0.00%)
May 10, 2019
11.25
11.25
11.25
11.25
400
-0.28(-2.43%)
May 08, 2019
11.53
11.53
11.53
0
+0.00(+0.00%)
May 06, 2019
11.53
11.53
11.53
0
+0.00(+0.00%)
May 03, 2019
11.54
11.54
11.53
11.53
1,400
+0.03(+0.26%)
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.