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
Puxin Ltd ADR
(NY:
NEW
)
1.360
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 3, 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, 2021
3.600
3.644
3.540
3.590
241,500
-0.08(-2.18%)
Apr 29, 2021
4.000
4.000
3.640
3.670
541,061
-0.38(-9.38%)
Apr 28, 2021
3.900
4.090
3.860
4.050
193,871
+0.07(+1.76%)
Apr 27, 2021
4.150
4.150
3.950
3.980
192,826
-0.15(-3.63%)
Apr 26, 2021
3.890
4.400
3.740
4.130
1,460,615
+0.32(+8.40%)
Apr 23, 2021
3.800
3.870
3.720
3.810
273,000
+0.00(+0.00%)
Apr 22, 2021
3.840
4.000
3.740
3.810
120,783
-0.02(-0.52%)
Apr 21, 2021
3.510
3.840
3.450
3.830
241,545
+0.22(+6.09%)
Apr 20, 2021
3.740
3.980
3.500
3.610
367,387
-0.21(-5.50%)
Apr 19, 2021
3.650
3.830
3.480
3.820
496,505
+0.28(+7.91%)
Apr 16, 2021
3.660
4.150
3.470
3.540
1,122,600
-0.08(-2.21%)
Apr 15, 2021
3.600
3.790
3.310
3.620
1,065,753
+0.13(+3.72%)
Apr 14, 2021
3.570
3.570
3.460
3.490
226,054
-0.05(-1.41%)
Apr 13, 2021
3.520
3.630
3.460
3.540
217,983
+0.02(+0.57%)
Apr 12, 2021
3.750
3.750
3.380
3.520
345,497
-0.24(-6.38%)
Apr 09, 2021
3.860
3.870
3.650
3.760
304,800
-0.17(-4.33%)
Apr 08, 2021
3.950
3.990
3.810
3.930
280,933
+0.02(+0.51%)
Apr 07, 2021
4.100
4.190
3.860
3.910
306,819
-0.18(-4.40%)
Apr 06, 2021
3.860
4.200
3.810
4.090
296,049
+0.21(+5.41%)
Apr 05, 2021
4.390
4.400
3.860
3.880
736,983
-0.47(-10.80%)
Apr 01, 2021
4.130
4.360
3.960
4.350
657,600
+0.35(+8.75%)
Mar 31, 2021
3.890
4.200
3.880
4.000
894,592
+0.24(+6.38%)
Mar 30, 2021
3.810
3.980
3.700
3.760
693,314
+0.07(+1.90%)
Mar 29, 2021
4.080
4.080
3.540
3.690
676,266
-0.51(-12.14%)
Mar 26, 2021
4.720
4.720
3.950
4.200
583,200
-0.38(-8.30%)
Mar 25, 2021
4.700
4.740
4.530
4.580
331,690
-0.13(-2.76%)
Mar 24, 2021
5.170
5.250
4.640
4.710
331,649
-0.45(-8.72%)
Mar 23, 2021
5.640
5.640
5.120
5.160
330,246
-0.41(-7.36%)
Mar 22, 2021
5.760
5.780
5.460
5.570
457,499
-0.06(-1.07%)
Mar 19, 2021
5.390
5.640
5.301
5.630
359,700
+0.11(+1.99%)
Mar 18, 2021
5.720
5.780
5.500
5.520
133,652
-0.25(-4.33%)
Mar 17, 2021
5.840
5.960
5.560
5.770
278,259
-0.13(-2.20%)
Mar 16, 2021
6.290
6.800
5.750
5.900
1,089,862
-0.31(-4.99%)
Mar 15, 2021
5.780
6.240
5.780
6.210
267,809
+0.26(+4.37%)
Mar 12, 2021
5.750
6.070
5.750
5.950
221,100
+0.13(+2.23%)
Mar 11, 2021
5.780
5.950
5.310
5.820
376,275
+0.15(+2.65%)
Mar 10, 2021
6.170
6.330
5.500
5.670
813,190
-0.45(-7.35%)
Mar 09, 2021
6.280
6.530
5.900
6.120
535,564
-0.09(-1.45%)
Mar 08, 2021
6.610
6.640
5.950
6.210
461,792
-0.33(-5.05%)
Mar 05, 2021
6.390
6.565
5.980
6.540
343,000
+0.28(+4.47%)
Mar 04, 2021
6.480
6.660
6.100
6.260
261,000
-0.21(-3.25%)
Mar 03, 2021
7.150
7.230
6.410
6.470
340,412
-0.66(-9.26%)
Mar 02, 2021
7.420
7.770
7.120
7.130
255,001
-0.29(-3.91%)
Mar 01, 2021
7.290
7.720
7.217
7.420
780,170
+0.33(+4.65%)
Feb 26, 2021
7.180
7.410
6.660
7.090
1,088,400
-0.04(-0.56%)
Feb 25, 2021
7.560
7.730
7.000
7.130
543,815
-0.58(-7.52%)
Feb 24, 2021
7.430
7.775
7.310
7.710
340,707
+0.28(+3.77%)
Feb 23, 2021
8.010
8.130
7.240
7.430
408,051
-0.59(-7.36%)
Feb 22, 2021
8.560
9.090
8.010
8.020
500,706
-0.48(-5.65%)
Feb 19, 2021
8.320
9.170
8.320
8.500
1,026,100
+0.10(+1.19%)
Feb 18, 2021
8.810
8.810
8.290
8.400
708,472
-0.41(-4.65%)
Feb 17, 2021
8.490
9.080
8.480
8.810
1,244,634
+0.32(+3.77%)
Feb 16, 2021
8.180
8.780
8.180
8.490
795,848
+0.46(+5.73%)
Feb 12, 2021
7.810
8.180
7.700
8.030
946,500
+0.35(+4.56%)
Feb 11, 2021
7.490
8.100
7.310
7.680
844,040
+0.17(+2.26%)
Feb 10, 2021
7.990
7.990
7.350
7.510
1,056,467
-0.25(-3.22%)
Feb 09, 2021
6.990
7.860
6.950
7.760
1,022,916
+0.84(+12.14%)
Feb 08, 2021
7.060
7.330
6.910
6.920
661,268
-0.12(-1.70%)
Feb 05, 2021
7.290
7.290
6.825
7.040
908,100
+0.19(+2.77%)
Feb 04, 2021
6.790
7.090
6.600
6.850
336,688
+0.29(+4.42%)
Feb 03, 2021
6.900
7.200
6.500
6.560
769,026
-0.29(-4.23%)
Feb 02, 2021
6.760
7.050
6.500
6.850
501,973
+0.25(+3.79%)
Feb 01, 2021
6.330
6.710
6.330
6.600
157,743
+0.27(+4.27%)
Jan 29, 2021
6.600
6.740
6.280
6.330
337,300
+0.15(+2.43%)
Jan 28, 2021
6.650
6.650
6.150
6.180
330,905
-0.47(-7.07%)
Jan 27, 2021
6.430
6.960
6.410
6.650
280,047
+0.15(+2.31%)
Jan 26, 2021
6.700
6.890
6.460
6.500
241,034
-0.19(-2.84%)
Jan 25, 2021
7.000
7.200
6.600
6.690
457,280
-0.25(-3.60%)
Jan 22, 2021
6.580
7.130
6.580
6.940
841,500
+0.40(+6.12%)
Jan 21, 2021
6.510
6.645
6.200
6.540
487,676
+0.18(+2.83%)
Jan 20, 2021
5.980
6.670
5.930
6.360
751,195
+0.39(+6.53%)
Jan 19, 2021
5.810
6.080
5.710
5.970
572,136
+0.23(+4.01%)
Jan 15, 2021
6.010
6.085
5.710
5.740
327,700
-0.26(-4.33%)
Jan 14, 2021
6.090
6.280
6.000
6.000
228,541
-0.02(-0.33%)
Jan 13, 2021
6.070
6.200
5.950
6.020
383,255
-0.05(-0.82%)
Jan 12, 2021
6.400
6.410
5.930
6.070
308,773
-0.32(-5.01%)
Jan 11, 2021
6.280
6.410
6.150
6.390
275,506
+0.03(+0.47%)
Jan 08, 2021
6.160
6.390
6.110
6.360
227,700
+0.25(+4.09%)
Jan 07, 2021
6.120
6.260
6.000
6.110
325,361
+0.01(+0.16%)
Jan 06, 2021
6.160
6.210
6.050
6.100
427,132
-0.06(-0.97%)
Jan 05, 2021
6.100
6.180
5.910
6.160
376,923
+0.04(+0.65%)
Jan 04, 2021
5.820
6.410
5.820
6.120
323,348
+0.30(+5.15%)
Dec 31, 2020
5.820
5.820
5.820
212,092
-0.95(-14.03%)
Dec 30, 2020
6.820
6.970
6.600
6.770
212,092
-0.04(-0.59%)
Dec 29, 2020
6.880
6.960
6.310
6.810
261,470
-0.05(-0.73%)
Dec 28, 2020
6.970
6.990
6.740
6.860
345,710
+0.01(+0.15%)
Dec 24, 2020
7.010
7.010
6.500
6.850
205,400
-0.25(-3.52%)
Dec 23, 2020
7.010
7.140
6.870
7.100
356,878
+0.11(+1.57%)
Dec 22, 2020
6.800
7.130
6.620
6.990
608,868
+0.29(+4.33%)
Dec 21, 2020
6.710
6.800
6.520
6.700
103,373
-0.03(-0.45%)
Dec 18, 2020
6.780
6.860
6.620
6.730
96,200
-0.06(-0.88%)
Dec 17, 2020
6.800
6.800
6.500
6.790
265,599
+0.01(+0.15%)
Dec 16, 2020
6.850
6.880
6.500
6.780
313,228
+0.02(+0.30%)
Dec 15, 2020
6.300
6.800
6.200
6.760
326,314
+0.67(+11.00%)
Dec 14, 2020
6.570
6.670
5.900
6.090
578,063
-0.42(-6.45%)
Dec 11, 2020
6.570
6.590
6.510
6.510
111,200
-0.06(-0.91%)
Dec 10, 2020
6.990
7.350
6.300
6.570
639,350
-0.47(-6.68%)
Dec 09, 2020
7.100
7.390
7.000
7.040
358,072
+0.01(+0.14%)
Dec 08, 2020
7.250
7.300
7.000
7.030
276,598
-0.22(-3.03%)
Dec 07, 2020
7.100
7.400
7.100
7.250
347,337
+0.15(+2.11%)
Dec 04, 2020
7.320
7.490
7.080
7.100
394,200
-0.20(-2.74%)
Dec 03, 2020
7.250
7.620
7.030
7.300
449,452
+0.00(+0.00%)
Dec 02, 2020
7.550
7.720
7.190
7.300
255,027
-0.22(-2.93%)
Dec 01, 2020
8.240
8.240
7.450
7.520
418,088
-0.43(-5.41%)
Nov 30, 2020
7.900
8.360
7.710
7.950
1,445,179
+0.05(+0.63%)
Nov 27, 2020
7.690
7.990
7.620
7.900
222,500
+0.36(+4.77%)
Nov 25, 2020
8.000
8.100
7.510
7.540
382,700
-0.39(-4.92%)
Nov 24, 2020
7.670
7.960
7.630
7.930
339,681
+0.39(+5.17%)
Nov 23, 2020
7.210
7.650
7.210
7.540
204,220
+0.32(+4.43%)
Nov 20, 2020
7.380
7.490
7.180
7.220
149,800
-0.23(-3.09%)
Nov 19, 2020
7.080
7.590
6.860
7.450
251,420
+0.48(+6.89%)
Nov 18, 2020
7.280
7.380
6.850
6.970
345,386
-0.28(-3.86%)
Nov 17, 2020
7.500
7.790
7.250
7.250
380,499
-0.25(-3.33%)
Nov 16, 2020
7.860
8.090
7.470
7.500
377,692
-0.21(-2.72%)
Nov 13, 2020
7.580
8.200
7.580
7.710
288,900
+0.11(+1.45%)
Nov 12, 2020
7.800
8.230
7.460
7.600
358,181
-0.04(-0.52%)
Nov 11, 2020
7.310
7.790
7.310
7.640
198,427
+0.25(+3.38%)
Nov 10, 2020
7.450
7.525
7.000
7.390
306,704
-0.10(-1.34%)
Nov 09, 2020
7.810
7.810
7.260
7.490
362,347
-0.07(-0.93%)
Nov 06, 2020
7.610
7.650
7.300
7.560
342,700
-0.04(-0.53%)
Nov 05, 2020
7.620
7.700
7.350
7.600
274,970
+0.25(+3.40%)
Nov 04, 2020
7.530
7.640
7.100
7.350
273,550
-0.20(-2.65%)
Nov 03, 2020
7.320
7.600
7.180
7.550
240,592
+0.41(+5.74%)
Nov 02, 2020
7.340
7.500
6.980
7.140
256,301
-0.25(-3.38%)
Oct 30, 2020
7.520
7.600
7.180
7.390
329,500
-0.10(-1.34%)
Oct 29, 2020
7.070
7.720
6.930
7.490
335,800
+0.45(+6.39%)
Oct 28, 2020
7.260
7.320
6.840
7.040
375,800
-0.17(-2.36%)
Oct 27, 2020
7.710
7.710
7.200
7.210
266,910
-0.42(-5.50%)
Oct 26, 2020
7.680
7.745
7.430
7.630
224,680
-0.10(-1.29%)
Oct 23, 2020
7.840
8.000
7.560
7.730
238,600
-0.07(-0.90%)
Oct 22, 2020
7.650
8.140
7.550
7.800
296,932
+0.16(+2.09%)
Oct 21, 2020
8.320
8.320
7.610
7.640
383,636
-0.68(-8.17%)
Oct 20, 2020
8.420
8.640
8.245
8.320
305,528
-0.12(-1.42%)
Oct 19, 2020
8.940
9.050
8.340
8.440
471,798
-0.56(-6.22%)
Oct 16, 2020
9.060
9.130
8.910
9.000
249,900
-0.04(-0.44%)
Oct 15, 2020
8.990
9.120
8.900
9.040
262,383
+0.12(+1.35%)
Oct 14, 2020
9.020
9.170
8.800
8.920
96,003
-0.01(-0.11%)
Oct 13, 2020
9.010
9.280
8.900
8.930
284,064
-0.10(-1.11%)
Oct 12, 2020
9.120
9.430
8.920
9.030
334,436
-0.01(-0.11%)
Oct 09, 2020
8.880
9.090
8.730
9.040
91,300
+0.27(+3.08%)
Oct 08, 2020
9.010
9.590
8.770
8.770
332,053
-0.32(-3.52%)
Oct 07, 2020
9.250
9.320
8.900
9.090
170,676
-0.09(-0.98%)
Oct 06, 2020
9.470
9.650
9.150
9.180
275,352
-0.42(-4.37%)
Oct 05, 2020
8.980
9.700
8.980
9.600
249,231
+0.44(+4.80%)
Oct 02, 2020
8.740
9.290
8.740
9.160
202,300
+0.28(+3.15%)
Oct 01, 2020
8.980
9.290
8.800
8.880
417,560
-0.01(-0.11%)
Sep 30, 2020
8.920
9.460
8.760
8.890
469,653
-0.01(-0.11%)
Sep 29, 2020
9.340
9.800
8.900
8.900
497,920
-0.40(-4.30%)
Sep 28, 2020
9.720
10.09
9.300
9.300
409,798
-0.49(-5.01%)
Sep 25, 2020
9.720
10.06
9.590
9.790
372,300
-0.11(-1.11%)
Sep 24, 2020
9.830
10.18
9.650
9.900
476,333
+0.07(+0.71%)
Sep 23, 2020
9.730
10.12
9.630
9.830
397,804
+0.10(+1.03%)
Sep 22, 2020
9.460
9.790
9.330
9.730
398,382
+0.32(+3.40%)
Sep 21, 2020
9.350
9.890
9.170
9.410
448,549
-0.09(-0.95%)
Sep 18, 2020
9.250
9.540
9.050
9.500
205,500
+0.23(+2.48%)
Sep 17, 2020
9.150
9.740
9.050
9.270
422,090
+0.02(+0.22%)
Sep 16, 2020
8.830
9.770
8.700
9.250
274,308
+0.30(+3.35%)
Sep 15, 2020
9.100
9.340
8.610
8.950
547,690
-0.06(-0.67%)
Sep 14, 2020
9.300
9.460
8.950
9.010
232,942
-0.37(-3.94%)
Sep 11, 2020
9.130
9.670
9.130
9.380
373,400
+0.28(+3.08%)
Sep 10, 2020
9.960
10.22
9.050
9.100
567,643
-0.87(-8.73%)
Sep 09, 2020
10.20
10.68
9.820
9.970
602,454
-0.23(-2.25%)
Sep 08, 2020
9.700
10.59
9.250
10.20
604,430
+0.35(+3.55%)
Sep 04, 2020
9.800
10.47
9.390
9.850
572,600
+0.00(+0.00%)
Sep 03, 2020
9.250
9.990
9.190
9.850
400,946
+0.47(+5.01%)
Sep 02, 2020
9.300
9.445
8.940
9.380
448,153
-0.02(-0.21%)
Sep 01, 2020
8.890
9.580
8.890
9.400
362,510
+0.52(+5.86%)
Aug 31, 2020
9.370
9.640
8.860
8.880
477,829
-0.50(-5.33%)
Aug 28, 2020
8.920
9.500
8.640
9.380
173,300
+0.61(+6.96%)
Aug 27, 2020
8.900
8.940
8.600
8.770
1,162,548
-0.18(-2.01%)
Aug 26, 2020
9.440
9.440
8.560
8.950
469,717
-0.64(-6.67%)
Aug 25, 2020
9.800
9.940
9.310
9.590
175,083
-0.18(-1.84%)
Aug 24, 2020
10.30
10.59
9.560
9.770
462,819
-0.21(-2.10%)
Aug 21, 2020
9.330
10.13
9.330
9.980
244,500
+0.47(+4.94%)
Aug 20, 2020
9.450
9.570
8.830
9.510
281,765
+0.14(+1.49%)
Aug 19, 2020
10.77
11.06
9.340
9.370
366,211
-1.52(-13.96%)
Aug 18, 2020
10.82
10.99
10.57
10.89
172,967
+0.07(+0.65%)
Aug 17, 2020
10.86
11.18
10.75
10.82
186,614
-0.11(-1.01%)
Aug 14, 2020
10.70
11.18
10.25
10.93
446,000
+0.02(+0.18%)
Aug 13, 2020
10.94
11.25
10.00
10.91
437,504
-0.35(-3.11%)
Aug 12, 2020
11.45
11.68
11.23
11.26
305,213
-0.10(-0.88%)
Aug 11, 2020
11.62
11.85
11.27
11.36
417,617
-0.10(-0.87%)
Aug 10, 2020
11.51
12.08
11.01
11.46
499,200
+0.18(+1.60%)
Aug 07, 2020
11.10
12.39
11.05
11.28
1,100,400
+0.07(+0.62%)
Aug 06, 2020
11.38
11.62
11.01
11.21
501,571
-0.21(-1.84%)
Aug 05, 2020
11.48
11.64
10.68
11.42
528,871
+0.03(+0.26%)
Aug 04, 2020
10.57
11.39
10.48
11.39
626,627
+0.89(+8.48%)
Aug 03, 2020
10.88
10.95
10.41
10.50
416,933
-0.43(-3.93%)
Jul 31, 2020
10.78
11.16
10.54
10.93
303,200
+0.08(+0.74%)
Jul 30, 2020
10.47
11.14
9.740
10.85
388,386
+0.32(+3.04%)
Jul 29, 2020
11.13
11.69
10.48
10.53
362,020
-0.69(-6.15%)
Jul 28, 2020
10.15
11.39
10.15
11.22
558,982
+0.79(+7.57%)
Jul 27, 2020
10.52
11.10
10.31
10.43
315,693
-0.08(-0.76%)
Jul 24, 2020
11.04
11.07
10.31
10.51
573,000
-0.96(-8.37%)
Jul 23, 2020
10.91
11.58
10.81
11.47
707,804
+0.48(+4.37%)
Jul 22, 2020
10.50
11.17
10.14
10.99
1,026,830
+0.08(+0.73%)
Jul 21, 2020
10.21
10.93
9.900
10.91
530,384
+0.80(+7.91%)
Jul 20, 2020
10.02
10.30
9.900
10.11
511,654
+0.06(+0.60%)
Jul 17, 2020
9.970
10.13
9.890
10.05
344,000
+0.24(+2.45%)
Jul 16, 2020
9.000
10.00
8.700
9.810
881,313
+0.39(+4.14%)
Jul 15, 2020
9.200
10.11
9.185
9.420
827,152
+0.45(+5.02%)
Jul 14, 2020
7.930
9.790
7.750
8.970
1,597,487
+0.95(+11.85%)
Jul 13, 2020
8.300
8.580
7.950
8.020
995,268
+0.15(+1.91%)
Jul 10, 2020
6.910
7.940
6.910
7.870
1,033,600
+1.18(+17.64%)
Jul 09, 2020
8.380
8.460
6.170
6.690
1,607,463
-1.46(-17.91%)
Jul 08, 2020
7.200
8.500
7.200
8.150
1,133,821
+0.90(+12.41%)
Jul 07, 2020
7.180
7.380
6.710
7.250
579,756
+0.07(+0.97%)
Jul 06, 2020
6.140
7.240
6.060
7.180
1,637,493
+1.51(+26.63%)
Jul 02, 2020
5.280
5.850
5.220
5.670
290,400
+0.43(+8.21%)
Jul 01, 2020
5.180
5.370
5.100
5.240
160,670
+0.08(+1.55%)
Jun 30, 2020
5.280
5.380
5.030
5.160
235,786
-0.15(-2.82%)
Jun 29, 2020
5.350
5.450
5.260
5.310
218,963
-0.01(-0.19%)
Jun 26, 2020
5.530
5.660
5.270
5.320
223,800
-0.34(-6.01%)
Jun 25, 2020
5.500
5.690
5.470
5.660
179,427
+0.04(+0.71%)
Jun 24, 2020
5.660
5.730
5.460
5.620
121,944
-0.04(-0.71%)
Jun 23, 2020
5.690
5.840
5.615
5.660
185,854
+0.01(+0.18%)
Jun 22, 2020
6.020
6.080
5.550
5.650
424,777
-0.35(-5.83%)
Jun 19, 2020
6.070
6.430
5.950
6.000
274,100
-0.06(-0.99%)
Jun 18, 2020
6.180
6.240
5.960
6.060
148,863
-0.03(-0.49%)
Jun 17, 2020
6.080
6.250
6.040
6.090
148,768
-0.10(-1.62%)
Jun 16, 2020
6.300
6.420
6.120
6.190
131,238
-0.13(-2.06%)
Jun 15, 2020
6.060
6.455
6.030
6.320
172,695
+0.12(+1.94%)
Jun 12, 2020
6.260
6.405
6.050
6.200
238,600
-0.05(-0.80%)
Jun 11, 2020
5.970
6.398
5.960
6.250
218,996
+0.16(+2.63%)
Jun 10, 2020
6.610
6.610
6.050
6.090
636,251
-0.35(-5.43%)
Jun 09, 2020
6.080
6.500
5.920
6.440
396,912
+0.32(+5.23%)
Jun 08, 2020
6.300
6.470
5.930
6.120
483,379
-0.15(-2.39%)
Jun 05, 2020
6.400
6.660
6.150
6.270
344,600
-0.23(-3.54%)
Jun 04, 2020
6.690
6.850
6.440
6.500
202,669
-0.32(-4.69%)
Jun 03, 2020
6.660
6.958
6.660
6.820
144,015
+0.02(+0.29%)
Jun 02, 2020
6.750
6.810
6.510
6.800
194,191
+0.10(+1.49%)
Jun 01, 2020
6.570
6.734
6.120
6.700
526,685
-0.06(-0.89%)
May 29, 2020
6.660
6.856
6.260
6.760
310,600
+0.00(+0.00%)
May 28, 2020
7.100
7.144
6.680
6.760
184,229
-0.45(-6.24%)
May 27, 2020
7.450
7.480
6.800
7.210
568,118
+0.16(+2.27%)
May 26, 2020
6.320
7.110
6.300
7.050
646,955
+0.98(+16.14%)
May 22, 2020
6.220
6.300
5.930
6.070
308,900
-0.37(-5.75%)
May 21, 2020
6.720
7.044
6.350
6.440
404,155
-0.46(-6.67%)
May 20, 2020
7.130
7.690
6.820
6.900
306,156
-0.17(-2.40%)
May 19, 2020
6.300
7.440
6.300
7.070
735,835
+0.89(+14.40%)
May 18, 2020
6.250
6.404
6.050
6.180
165,463
-0.05(-0.80%)
May 15, 2020
6.280
6.520
6.100
6.230
160,400
-0.18(-2.81%)
May 14, 2020
6.100
6.550
5.680
6.410
270,874
+0.48(+8.09%)
May 13, 2020
6.520
6.630
5.810
5.930
517,660
-0.72(-10.83%)
May 12, 2020
7.010
7.140
6.450
6.650
340,688
+0.09(+1.37%)
May 11, 2020
7.600
7.680
6.450
6.560
622,173
-1.04(-13.68%)
May 08, 2020
7.240
7.885
7.150
7.600
875,500
+0.57(+8.11%)
May 07, 2020
6.170
7.180
5.910
7.030
568,790
+0.93(+15.25%)
May 06, 2020
5.300
6.280
5.130
6.100
455,463
+0.71(+13.17%)
May 05, 2020
5.130
5.420
5.130
5.390
155,979
+0.25(+4.86%)
May 04, 2020
5.450
5.480
5.030
5.140
263,023
-0.44(-7.89%)
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.