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
Commercial Vehicle G
(NQ:
CVGI
)
5.050
-0.010 (-0.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Apr 29, 2022
6.750
7.380
6.700
7.180
462,985
+0.44(+6.53%)
Apr 28, 2022
6.850
6.914
6.640
6.740
166,415
-0.02(-0.30%)
Apr 27, 2022
6.820
6.900
6.745
6.760
161,206
-0.06(-0.88%)
Apr 26, 2022
7.030
7.070
6.760
6.820
171,113
-0.25(-3.54%)
Apr 25, 2022
7.360
7.485
7.020
7.070
149,061
-0.29(-3.94%)
Apr 22, 2022
7.250
7.450
7.190
7.360
157,923
+0.10(+1.38%)
Apr 21, 2022
7.640
7.660
7.220
7.260
155,968
-0.27(-3.59%)
Apr 20, 2022
7.620
7.840
7.470
7.530
124,296
-0.09(-1.18%)
Apr 19, 2022
7.580
7.750
7.540
7.620
167,521
+0.05(+0.66%)
Apr 18, 2022
7.530
7.700
7.520
7.570
138,612
+0.02(+0.26%)
Apr 14, 2022
7.460
7.600
7.460
7.550
114,043
+0.09(+1.21%)
Apr 13, 2022
7.400
7.500
7.320
7.460
66,417
+0.05(+0.67%)
Apr 12, 2022
7.430
7.620
7.380
7.410
153,958
+0.01(+0.14%)
Apr 11, 2022
7.580
7.690
7.380
7.400
181,330
-0.24(-3.14%)
Apr 08, 2022
7.800
7.950
7.610
7.640
254,227
-0.18(-2.30%)
Apr 07, 2022
7.980
7.980
7.680
7.820
95,255
-0.18(-2.25%)
Apr 06, 2022
8.170
8.330
7.950
8.000
200,723
-0.13(-1.60%)
Apr 05, 2022
8.230
8.330
8.030
8.130
209,029
-0.08(-0.97%)
Apr 04, 2022
8.290
8.300
8.090
8.210
118,492
-0.08(-0.97%)
Apr 01, 2022
8.540
8.650
8.205
8.290
194,994
-0.16(-1.89%)
Mar 31, 2022
8.600
8.700
8.430
8.450
426,162
-0.16(-1.86%)
Mar 30, 2022
8.920
8.960
8.560
8.610
182,094
-0.30(-3.37%)
Mar 29, 2022
8.500
8.950
8.490
8.910
273,119
+0.33(+3.85%)
Mar 28, 2022
8.770
8.950
8.530
8.580
144,848
-0.30(-3.38%)
Mar 25, 2022
8.560
9.105
8.560
8.880
238,192
+0.44(+5.21%)
Mar 24, 2022
8.430
8.500
8.340
8.440
92,715
+0.07(+0.84%)
Mar 23, 2022
8.540
8.640
8.310
8.370
137,842
-0.22(-2.50%)
Mar 22, 2022
8.440
8.660
8.390
8.585
170,758
+0.18(+2.08%)
Mar 21, 2022
8.370
8.520
8.260
8.410
111,393
+0.02(+0.24%)
Mar 18, 2022
8.360
8.430
8.150
8.390
225,759
+0.00(+0.00%)
Mar 17, 2022
8.160
8.480
7.940
8.390
262,331
+0.14(+1.70%)
Mar 16, 2022
7.860
8.260
7.860
8.250
142,907
+0.46(+5.91%)
Mar 15, 2022
8.190
8.230
7.770
7.790
100,807
-0.30(-3.71%)
Mar 14, 2022
7.990
8.130
7.840
8.090
192,125
+0.18(+2.28%)
Mar 11, 2022
8.300
8.390
7.895
7.910
92,313
-0.33(-4.00%)
Mar 10, 2022
7.880
8.290
7.880
8.240
136,333
+0.20(+2.49%)
Mar 09, 2022
7.970
8.080
7.920
8.040
351,736
+0.25(+3.21%)
Mar 08, 2022
8.220
8.220
7.790
7.790
273,223
-0.34(-4.18%)
Mar 07, 2022
8.630
8.650
7.900
8.130
264,778
-0.45(-5.24%)
Mar 04, 2022
8.400
8.620
8.360
8.580
183,264
+0.06(+0.70%)
Mar 03, 2022
8.480
8.714
8.400
8.520
135,588
+0.07(+0.89%)
Mar 02, 2022
7.900
8.480
7.860
8.445
215,642
+0.61(+7.72%)
Mar 01, 2022
7.730
8.010
7.180
7.840
355,524
-0.15(-1.88%)
Feb 28, 2022
7.870
8.115
7.870
7.990
94,728
+0.01(+0.13%)
Feb 25, 2022
7.890
8.040
7.880
7.980
82,763
+0.14(+1.79%)
Feb 24, 2022
7.640
7.850
7.610
7.840
107,026
-0.01(-0.13%)
Feb 23, 2022
8.040
8.110
7.840
7.850
86,770
-0.19(-2.36%)
Feb 22, 2022
7.940
8.160
7.840
8.040
256,936
+0.07(+0.88%)
Feb 18, 2022
7.970
0
-0.18(-2.21%)
Feb 17, 2022
8.180
8.290
7.990
8.150
176,430
-0.09(-1.09%)
Feb 16, 2022
8.070
8.250
7.990
8.240
64,046
+0.14(+1.73%)
Feb 15, 2022
7.800
8.150
7.790
8.100
122,977
+0.43(+5.61%)
Feb 14, 2022
7.610
7.720
7.550
7.670
114,855
+0.12(+1.59%)
Feb 11, 2022
7.960
7.960
7.520
7.550
175,625
-0.36(-4.55%)
Feb 10, 2022
7.880
8.065
7.870
7.910
117,159
-0.05(-0.63%)
Feb 09, 2022
7.930
8.040
7.914
7.960
111,555
+0.12(+1.53%)
Feb 08, 2022
7.560
7.900
7.560
7.840
99,256
+0.27(+3.57%)
Feb 07, 2022
7.520
7.710
7.411
7.570
103,114
+0.07(+0.93%)
Feb 04, 2022
7.630
7.650
7.320
7.500
75,207
-0.13(-1.70%)
Feb 03, 2022
7.700
7.600
7.630
85,636
-0.15(-1.93%)
Feb 02, 2022
7.900
7.970
7.740
7.780
131,369
-0.07(-0.89%)
Feb 01, 2022
7.770
7.880
7.700
7.850
103,094
+0.11(+1.42%)
Jan 31, 2022
7.530
7.740
85,178
+0.13(+1.71%)
Jan 28, 2022
7.630
7.780
7.380
7.610
152,000
-0.02(-0.26%)
Jan 27, 2022
7.800
7.990
7.630
7.630
102,999
-0.14(-1.80%)
Jan 26, 2022
7.990
8.130
7.720
7.770
119,425
-0.15(-1.89%)
Jan 25, 2022
7.760
7.980
7.470
7.920
109,946
+0.03(+0.38%)
Jan 24, 2022
7.720
7.900
7.503
7.890
211,576
+0.04(+0.51%)
Jan 21, 2022
8.150
8.210
7.840
7.850
245,199
-0.25(-3.09%)
Jan 20, 2022
8.120
8.470
8.070
8.100
260,951
+0.09(+1.12%)
Jan 19, 2022
8.050
8.130
7.950
8.010
150,860
+0.01(+0.12%)
Jan 18, 2022
8.440
8.440
7.945
8.000
129,910
-0.46(-5.44%)
Jan 14, 2022
8.460
0
+0.26(+3.17%)
Jan 13, 2022
8.070
8.490
8.070
8.200
107,420
+0.15(+1.86%)
Jan 12, 2022
8.100
8.145
7.980
8.050
110,940
+0.01(+0.12%)
Jan 11, 2022
7.990
8.320
7.915
8.040
78,444
+0.05(+0.63%)
Jan 10, 2022
8.060
8.130
7.790
7.990
93,702
-0.11(-1.36%)
Jan 07, 2022
8.400
8.530
8.020
8.100
129,463
-0.29(-3.46%)
Jan 06, 2022
8.340
8.620
8.340
8.390
120,225
+0.04(+0.48%)
Jan 05, 2022
8.570
8.815
8.320
8.350
81,598
-0.18(-2.11%)
Jan 04, 2022
8.300
8.770
8.281
8.530
150,655
+0.30(+3.65%)
Jan 03, 2022
8.070
8.400
8.070
8.230
106,936
+0.17(+2.11%)
Dec 31, 2021
8.000
8.260
8.000
8.060
181,715
+0.06(+0.75%)
Dec 30, 2021
7.680
8.030
7.620
8.000
234,289
+0.38(+4.99%)
Dec 29, 2021
7.650
7.671
7.560
7.620
122,245
-0.06(-0.78%)
Dec 28, 2021
7.530
7.830
7.530
7.680
138,597
+0.11(+1.45%)
Dec 27, 2021
7.600
7.645
7.410
7.570
120,431
+0.02(+0.26%)
Dec 23, 2021
7.510
7.690
7.510
7.550
152,696
+0.14(+1.89%)
Dec 22, 2021
7.300
7.430
7.180
7.410
167,599
+0.11(+1.51%)
Dec 21, 2021
7.230
7.490
7.230
7.300
146,351
+0.20(+2.82%)
Dec 20, 2021
7.340
7.460
6.920
7.100
404,223
-0.37(-4.95%)
Dec 17, 2021
7.500
7.555
7.380
7.470
283,730
-0.06(-0.80%)
Dec 16, 2021
7.710
8.000
7.460
7.530
195,983
-0.09(-1.18%)
Dec 15, 2021
7.670
7.680
7.360
7.620
163,405
-0.08(-1.04%)
Dec 14, 2021
7.960
8.050
7.670
7.700
208,274
-0.34(-4.23%)
Dec 13, 2021
8.270
8.490
8.010
8.040
129,507
-0.30(-3.60%)
Dec 10, 2021
8.600
8.600
8.270
8.340
151,037
-0.22(-2.57%)
Dec 09, 2021
8.860
8.860
8.540
8.560
77,483
-0.38(-4.25%)
Dec 08, 2021
8.920
9.050
8.890
8.940
114,010
+0.02(+0.22%)
Dec 07, 2021
8.840
9.000
8.760
8.920
142,857
+0.21(+2.41%)
Dec 06, 2021
8.610
8.870
8.447
8.710
251,372
+0.19(+2.23%)
Dec 03, 2021
8.480
8.550
8.180
8.520
123,701
+0.04(+0.47%)
Dec 02, 2021
8.270
8.570
8.180
8.480
185,175
+0.21(+2.54%)
Dec 01, 2021
8.800
8.800
8.260
8.270
214,757
-0.12(-1.43%)
Nov 30, 2021
8.730
8.820
8.290
8.390
334,986
-0.50(-5.62%)
Nov 29, 2021
9.080
9.080
8.820
8.890
283,199
-0.10(-1.11%)
Nov 26, 2021
8.990
9.050
8.740
8.990
234,951
-0.18(-1.96%)
Nov 24, 2021
9.200
9.270
9.110
9.170
110,515
-0.08(-0.86%)
Nov 23, 2021
9.270
9.360
9.200
9.250
109,965
-0.04(-0.43%)
Nov 22, 2021
9.230
9.370
9.180
9.290
93,527
+0.14(+1.53%)
Nov 19, 2021
9.150
9.230
9.100
9.150
115,058
-0.06(-0.65%)
Nov 18, 2021
9.090
9.240
9.140
9.210
197,630
+0.11(+1.21%)
Nov 17, 2021
9.130
9.180
8.980
9.100
164,277
-0.06(-0.66%)
Nov 16, 2021
9.000
9.170
8.970
9.160
157,023
+0.12(+1.33%)
Nov 15, 2021
9.000
9.128
8.935
9.040
165,113
+0.00(+0.00%)
Nov 12, 2021
9.110
9.280
8.980
9.040
85,175
-0.07(-0.77%)
Nov 11, 2021
9.000
9.280
8.970
9.110
150,579
+0.10(+1.11%)
Nov 10, 2021
8.900
9.010
204,296
+0.11(+1.24%)
Nov 09, 2021
9.110
9.180
8.860
8.900
204,692
-0.16(-1.77%)
Nov 08, 2021
9.090
9.530
9.000
9.060
237,467
+0.04(+0.44%)
Nov 05, 2021
9.040
9.190
8.920
9.020
256,471
+0.04(+0.45%)
Nov 04, 2021
9.210
9.230
8.910
8.980
322,493
-0.14(-1.54%)
Nov 03, 2021
9.490
9.490
8.500
9.120
590,906
-1.26(-12.14%)
Nov 02, 2021
10.20
10.49
9.920
10.38
199,742
+0.16(+1.57%)
Nov 01, 2021
10.15
10.44
10.04
10.22
230,532
+0.18(+1.79%)
Oct 29, 2021
10.33
10.43
10.00
10.04
183,026
-0.25(-2.43%)
Oct 28, 2021
10.08
10.53
10.08
10.29
177,124
+0.27(+2.69%)
Oct 27, 2021
10.07
10.09
9.830
10.02
186,067
-0.15(-1.47%)
Oct 26, 2021
10.58
10.16
10.17
160,682
-0.33(-3.14%)
Oct 25, 2021
10.30
10.51
10.30
10.50
83,793
+0.21(+2.04%)
Oct 22, 2021
10.23
10.34
10.08
10.29
114,189
-0.01(-0.10%)
Oct 21, 2021
10.21
10.50
10.20
10.30
89,917
+0.11(+1.08%)
Oct 20, 2021
9.940
10.22
9.770
10.19
133,599
+0.22(+2.21%)
Oct 19, 2021
9.990
10.14
9.880
9.970
112,971
+0.00(+0.00%)
Oct 18, 2021
10.08
10.08
9.900
9.970
123,446
-0.11(-1.09%)
Oct 15, 2021
10.23
10.36
9.960
10.08
273,841
+0.04(+0.40%)
Oct 14, 2021
9.980
10.19
9.880
10.04
144,582
+0.20(+2.03%)
Oct 13, 2021
9.860
9.880
9.440
9.840
172,447
-0.03(-0.30%)
Oct 12, 2021
9.860
9.938
9.820
9.870
147,902
-0.03(-0.30%)
Oct 11, 2021
10.12
10.12
9.860
9.900
144,216
-0.15(-1.49%)
Oct 08, 2021
10.07
10.29
9.935
10.05
252,645
+0.04(+0.40%)
Oct 07, 2021
9.750
10.08
9.715
10.01
111,085
+0.36(+3.73%)
Oct 06, 2021
9.930
10.03
9.580
9.650
256,668
-0.38(-3.79%)
Oct 05, 2021
10.18
10.24
9.855
10.03
141,255
-0.06(-0.59%)
Oct 04, 2021
9.970
10.17
9.870
10.09
335,599
+0.15(+1.51%)
Oct 01, 2021
9.480
9.970
9.460
9.940
243,349
+0.48(+5.07%)
Sep 30, 2021
9.630
9.630
9.390
9.460
430,035
-0.07(-0.73%)
Sep 29, 2021
9.620
9.690
9.420
9.530
147,722
-0.09(-0.94%)
Sep 28, 2021
9.720
9.760
9.537
9.620
153,471
-0.06(-0.62%)
Sep 27, 2021
9.590
9.960
9.550
9.680
180,023
+0.08(+0.83%)
Sep 24, 2021
9.650
9.720
9.570
9.600
205,501
-0.19(-1.94%)
Sep 23, 2021
9.510
9.875
9.500
9.790
186,535
+0.32(+3.38%)
Sep 22, 2021
9.150
9.580
9.150
9.470
257,650
+0.36(+3.95%)
Sep 21, 2021
9.270
9.270
8.980
9.110
281,962
-0.11(-1.19%)
Sep 20, 2021
9.150
9.330
9.080
9.220
347,169
-0.31(-3.25%)
Sep 17, 2021
9.630
9.700
9.350
9.530
566,052
-0.05(-0.52%)
Sep 16, 2021
9.140
9.785
9.140
9.580
422,607
+0.38(+4.13%)
Sep 15, 2021
9.090
9.360
8.970
9.200
322,026
+0.11(+1.21%)
Sep 14, 2021
9.380
9.420
9.055
9.090
205,183
-0.23(-2.47%)
Sep 13, 2021
9.060
9.370
9.060
9.320
215,608
+0.30(+3.33%)
Sep 10, 2021
9.170
9.300
8.920
9.020
172,901
-0.04(-0.44%)
Sep 09, 2021
9.240
9.280
9.020
9.060
243,967
-0.24(-2.58%)
Sep 08, 2021
9.860
9.860
9.260
9.300
215,228
-0.64(-6.44%)
Sep 07, 2021
10.05
10.12
9.670
9.940
187,188
-0.15(-1.49%)
Sep 03, 2021
10.04
10.19
9.820
10.09
207,643
+0.07(+0.70%)
Sep 02, 2021
10.13
10.21
9.960
10.02
122,534
-0.10(-0.99%)
Sep 01, 2021
10.52
10.52
10.05
10.12
186,224
-0.39(-3.71%)
Aug 31, 2021
10.59
10.84
10.53
10.51
299,632
-0.19(-1.78%)
Aug 30, 2021
10.72
10.82
10.29
10.70
353,551
+0.09(+0.85%)
Aug 27, 2021
9.790
10.61
9.790
10.61
223,594
+0.80(+8.15%)
Aug 26, 2021
9.890
9.970
9.630
9.810
216,408
-0.04(-0.41%)
Aug 25, 2021
9.760
10.05
9.726
9.850
176,402
+0.09(+0.92%)
Aug 24, 2021
9.770
10.00
9.630
9.760
159,453
-0.01(-0.10%)
Aug 23, 2021
9.630
9.880
9.540
9.770
165,463
+0.24(+2.52%)
Aug 20, 2021
8.690
9.680
8.690
9.530
469,647
+0.77(+8.79%)
Aug 19, 2021
8.740
8.870
8.500
8.760
236,610
-0.16(-1.79%)
Aug 18, 2021
9.090
9.280
8.895
8.920
196,777
-0.16(-1.76%)
Aug 17, 2021
9.080
9.080
8.740
9.080
154,164
-0.06(-0.66%)
Aug 16, 2021
9.310
9.350
9.010
9.140
104,270
-0.25(-2.66%)
Aug 13, 2021
9.800
9.830
9.350
9.390
93,655
-0.44(-4.48%)
Aug 12, 2021
9.870
9.870
9.470
9.830
128,038
+0.02(+0.20%)
Aug 11, 2021
9.700
9.840
9.330
9.810
150,866
+0.15(+1.55%)
Aug 10, 2021
9.300
9.840
9.240
9.660
240,053
+0.35(+3.76%)
Aug 09, 2021
9.480
9.480
9.150
9.310
131,325
-0.15(-1.59%)
Aug 06, 2021
9.170
9.580
9.090
9.460
235,903
+0.32(+3.50%)
Aug 05, 2021
9.150
9.350
8.910
9.140
209,485
-0.11(-1.19%)
Aug 04, 2021
8.890
9.750
8.890
9.250
399,000
+0.53(+6.08%)
Aug 03, 2021
8.980
8.980
8.510
8.720
319,198
-0.29(-3.22%)
Aug 02, 2021
9.230
9.450
8.980
9.010
155,861
-0.13(-1.42%)
Jul 30, 2021
9.250
9.350
9.060
9.140
123,967
-0.12(-1.30%)
Jul 29, 2021
9.240
9.400
9.080
9.260
122,000
+0.19(+2.09%)
Jul 28, 2021
9.000
9.190
8.800
9.070
86,685
+0.08(+0.89%)
Jul 27, 2021
9.220
9.220
8.870
8.990
127,698
-0.34(-3.64%)
Jul 26, 2021
9.280
9.385
9.110
9.330
103,592
+0.09(+0.97%)
Jul 23, 2021
9.280
9.350
9.100
9.240
189,630
+0.04(+0.43%)
Jul 22, 2021
9.370
9.370
9.091
9.200
210,584
-0.20(-2.13%)
Jul 21, 2021
9.220
9.430
9.130
9.400
182,952
+0.19(+2.06%)
Jul 20, 2021
8.750
9.260
8.620
9.210
376,949
+0.53(+6.11%)
Jul 19, 2021
8.560
8.800
8.400
8.680
246,151
-0.20(-2.25%)
Jul 16, 2021
9.260
9.278
8.830
8.880
249,794
-0.34(-3.69%)
Jul 15, 2021
9.020
9.300
8.980
9.220
195,248
+0.09(+0.99%)
Jul 14, 2021
9.300
9.500
9.030
9.130
256,699
-0.17(-1.83%)
Jul 13, 2021
9.730
9.825
9.240
9.300
359,092
-0.50(-5.10%)
Jul 12, 2021
9.850
9.870
9.565
9.800
242,893
+0.01(+0.10%)
Jul 09, 2021
9.620
9.870
9.370
9.790
258,856
+0.37(+3.93%)
Jul 08, 2021
9.260
9.630
9.140
9.420
264,639
-0.09(-0.95%)
Jul 07, 2021
9.300
9.590
9.060
9.510
453,812
+0.28(+3.03%)
Jul 06, 2021
9.610
9.670
9.110
9.230
392,489
-0.52(-5.33%)
Jul 02, 2021
10.32
10.39
9.740
9.750
576,271
-0.56(-5.43%)
Jul 01, 2021
10.83
10.83
10.20
10.31
457,694
-0.32(-3.01%)
Jun 30, 2021
10.05
10.74
9.870
10.63
614,358
+0.50(+4.88%)
Jun 29, 2021
10.53
10.56
10.02
10.13
404,395
-0.38(-3.66%)
Jun 28, 2021
10.64
10.83
10.26
10.52
508,630
-0.17(-1.59%)
Jun 25, 2021
11.07
11.22
10.63
10.69
4,148,182
-0.41(-3.69%)
Jun 24, 2021
11.15
11.34
11.03
11.10
366,563
-0.02(-0.18%)
Jun 23, 2021
11.18
11.34
11.09
11.12
544,910
+0.04(+0.36%)
Jun 22, 2021
10.99
11.21
10.53
11.08
467,555
+0.02(+0.18%)
Jun 21, 2021
10.84
11.34
10.80
11.06
601,836
+0.27(+2.50%)
Jun 18, 2021
10.80
11.15
10.55
10.79
445,130
-0.12(-1.10%)
Jun 17, 2021
11.67
11.83
10.84
10.91
469,986
-0.63(-5.46%)
Jun 16, 2021
11.43
11.88
11.38
11.54
613,778
+0.36(+3.22%)
Jun 15, 2021
11.20
11.28
11.02
11.18
165,198
-0.06(-0.53%)
Jun 14, 2021
11.40
11.70
11.20
11.24
233,741
-0.20(-1.75%)
Jun 11, 2021
11.39
11.64
11.33
11.44
130,931
+0.01(+0.09%)
Jun 10, 2021
11.28
11.46
10.98
11.43
257,147
+0.20(+1.78%)
Jun 09, 2021
11.52
11.75
11.21
11.23
214,237
-0.55(-4.67%)
Jun 08, 2021
11.48
11.93
11.35
11.78
282,106
+0.26(+2.26%)
Jun 07, 2021
11.83
11.85
11.37
11.52
251,261
-0.13(-1.12%)
Jun 04, 2021
11.52
11.74
11.40
11.65
199,094
+0.17(+1.48%)
Jun 03, 2021
11.55
11.89
11.39
11.48
323,402
-0.01(-0.09%)
Jun 02, 2021
11.84
11.89
11.16
11.49
251,185
-0.21(-1.79%)
Jun 01, 2021
11.73
12.03
11.57
11.70
274,487
+0.17(+1.47%)
May 28, 2021
11.92
11.95
11.44
11.53
238,426
-0.43(-3.60%)
May 27, 2021
11.65
12.10
11.55
11.96
251,715
+0.39(+3.37%)
May 26, 2021
11.76
11.90
11.54
11.57
197,856
-0.11(-0.94%)
May 25, 2021
12.52
12.70
11.68
11.68
308,823
-0.92(-7.30%)
May 24, 2021
12.70
12.70
12.12
12.60
221,257
+0.14(+1.12%)
May 21, 2021
12.21
12.95
12.09
12.46
311,871
+0.25(+2.05%)
May 20, 2021
12.16
12.30
11.79
12.21
164,849
+0.01(+0.08%)
May 19, 2021
12.16
12.41
11.71
12.20
295,158
-0.19(-1.53%)
May 18, 2021
12.40
12.53
12.26
12.39
190,771
-0.02(-0.16%)
May 17, 2021
12.22
12.44
12.05
12.41
207,162
+0.20(+1.64%)
May 14, 2021
12.18
12.30
11.80
12.21
230,003
+0.19(+1.58%)
May 13, 2021
12.03
12.51
11.78
12.02
248,286
-0.01(-0.08%)
May 12, 2021
12.54
12.78
11.94
12.03
236,423
-0.60(-4.75%)
May 11, 2021
12.94
13.12
12.09
12.63
374,108
-0.55(-4.17%)
May 10, 2021
12.96
13.61
12.85
13.18
445,102
-0.17(-1.27%)
May 07, 2021
12.92
13.55
12.81
13.35
623,459
+0.79(+6.29%)
May 06, 2021
12.33
12.56
11.83
12.56
745,153
+0.31(+2.53%)
May 05, 2021
12.45
12.45
10.98
12.25
728,113
+1.03(+9.18%)
May 04, 2021
11.30
11.57
10.93
11.22
220,835
-0.19(-1.67%)
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.