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
Hon Hai Precision Industry Ltd
(OP:
HNHPF
)
9.633
+0.159 (+1.67%)
Streaming Delayed Price
Updated: 3:53 PM EDT, May 3, 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 (%)
Jan 31, 2022
6.990
7.180
6.970
7.180
131,898
+0.25(+3.61%)
Jan 28, 2022
7.000
7.050
6.880
6.930
127,775
-0.10(-1.42%)
Jan 27, 2022
7.200
7.266
7.010
7.030
101,299
-0.23(-3.23%)
Jan 26, 2022
7.360
7.390
7.230
7.265
38,803
-0.04(-0.62%)
Jan 25, 2022
7.240
7.340
7.180
7.310
117,617
+0.11(+1.53%)
Jan 24, 2022
7.330
7.350
7.020
7.200
250,346
-0.15(-2.04%)
Jan 21, 2022
7.400
7.440
7.320
7.350
122,013
-0.05(-0.68%)
Jan 20, 2022
7.380
7.470
7.350
7.400
92,807
-0.05(-0.67%)
Jan 19, 2022
7.440
7.510
7.410
7.450
111,342
+0.00(+0.01%)
Jan 18, 2022
7.500
7.500
7.350
7.449
64,457
-0.06(-0.81%)
Jan 14, 2022
7.510
0
-0.09(-1.18%)
Jan 13, 2022
7.650
7.700
7.520
7.600
77,473
+0.10(+1.33%)
Jan 12, 2022
7.490
7.500
7.410
7.500
66,338
+0.04(+0.54%)
Jan 11, 2022
7.500
7.500
7.430
7.460
102,667
+0.06(+0.78%)
Jan 10, 2022
7.430
7.570
7.350
7.402
115,774
-0.18(-2.34%)
Jan 07, 2022
7.570
7.699
7.512
7.580
110,267
-0.02(-0.26%)
Jan 06, 2022
7.650
7.660
7.540
7.600
188,594
-0.07(-0.91%)
Jan 05, 2022
7.860
7.950
7.670
7.670
119,623
+0.30(+4.07%)
Jan 04, 2022
7.500
7.500
7.350
7.370
54,993
-0.01(-0.12%)
Jan 03, 2022
7.310
7.400
7.300
7.379
74,774
-0.01(-0.15%)
Dec 31, 2021
7.420
7.540
7.250
7.390
77,931
-0.01(-0.14%)
Dec 30, 2021
7.490
7.540
7.360
7.400
89,084
-0.12(-1.66%)
Dec 29, 2021
7.490
7.700
7.490
7.525
59,512
+0.03(+0.33%)
Dec 28, 2021
7.590
7.790
7.410
7.500
296,064
+0.00(+0.00%)
Dec 27, 2021
7.350
7.500
7.290
7.500
130,176
+0.08(+1.08%)
Dec 23, 2021
7.450
7.490
7.250
7.420
103,929
-0.03(-0.40%)
Dec 22, 2021
7.390
7.480
7.380
7.450
39,143
+0.00(+0.00%)
Dec 21, 2021
7.350
7.490
7.350
7.450
66,589
+0.17(+2.34%)
Dec 20, 2021
7.290
7.350
7.230
7.280
93,249
-0.09(-1.22%)
Dec 17, 2021
7.340
7.400
7.300
7.370
86,092
+0.11(+1.52%)
Dec 16, 2021
7.460
7.460
7.220
7.260
67,673
-0.23(-3.07%)
Dec 15, 2021
7.440
7.500
7.310
7.490
90,299
+0.10(+1.35%)
Dec 14, 2021
7.430
7.508
7.310
7.390
49,397
+0.04(+0.54%)
Dec 13, 2021
7.400
7.450
7.250
7.350
88,522
-0.07(-0.94%)
Dec 10, 2021
7.480
7.610
7.410
7.420
64,808
-0.15(-1.98%)
Dec 09, 2021
7.500
7.660
7.500
7.570
26,592
-0.00(-0.03%)
Dec 08, 2021
7.610
7.700
7.460
7.572
80,556
-0.10(-1.34%)
Dec 07, 2021
7.650
7.695
7.561
7.675
96,337
-0.02(-0.20%)
Dec 06, 2021
7.650
7.750
7.550
7.690
136,756
+0.26(+3.48%)
Dec 03, 2021
7.560
7.600
7.400
7.431
54,369
-0.07(-0.92%)
Dec 02, 2021
7.490
7.610
7.440
7.500
70,922
+0.06(+0.81%)
Dec 01, 2021
7.450
7.610
7.390
7.440
86,986
+0.07(+0.95%)
Nov 30, 2021
7.470
7.470
7.290
7.370
55,837
-0.04(-0.56%)
Nov 29, 2021
7.430
7.810
7.350
7.412
55,395
-0.01(-0.11%)
Nov 26, 2021
7.500
7.500
7.360
7.420
41,071
-0.14(-1.85%)
Nov 24, 2021
7.570
7.600
7.490
7.560
56,151
-0.01(-0.13%)
Nov 23, 2021
7.700
7.700
7.480
7.570
98,578
-0.11(-1.43%)
Nov 22, 2021
7.700
7.760
7.650
7.680
87,799
+0.00(+0.00%)
Nov 19, 2021
7.650
7.770
7.640
7.680
75,020
+0.01(+0.13%)
Nov 18, 2021
7.800
7.680
7.660
7.670
81,339
-0.08(-1.03%)
Nov 17, 2021
7.800
7.870
7.750
7.750
56,395
-0.06(-0.77%)
Nov 16, 2021
7.900
8.000
7.720
7.810
99,574
-0.06(-0.80%)
Nov 15, 2021
7.950
7.980
7.850
7.873
95,357
-0.06(-0.73%)
Nov 12, 2021
7.800
8.000
7.780
7.931
69,038
+0.14(+1.80%)
Nov 11, 2021
7.990
7.990
7.750
7.790
63,815
-0.03(-0.38%)
Nov 10, 2021
7.980
7.820
7.820
57,133
-0.02(-0.23%)
Nov 09, 2021
7.830
7.855
7.750
7.838
66,536
+0.07(+0.88%)
Nov 08, 2021
7.800
7.830
7.750
7.770
141,205
-0.15(-1.89%)
Nov 05, 2021
7.850
7.920
7.830
7.920
93,198
+0.07(+0.89%)
Nov 04, 2021
7.790
7.905
7.760
7.850
91,628
+0.05(+0.64%)
Nov 03, 2021
7.750
7.880
7.740
7.800
37,007
+0.02(+0.21%)
Nov 02, 2021
7.850
7.850
7.720
7.784
81,751
-0.05(-0.59%)
Nov 01, 2021
7.800
7.830
7.750
7.830
127,436
+0.00(+0.00%)
Oct 29, 2021
7.910
7.910
7.780
7.830
56,665
-0.08(-1.07%)
Oct 28, 2021
7.880
7.970
7.880
7.915
74,003
+0.04(+0.44%)
Oct 27, 2021
7.930
7.930
7.880
7.880
215,399
-0.04(-0.51%)
Oct 26, 2021
7.910
7.920
96,896
+0.04(+0.51%)
Oct 25, 2021
7.780
7.900
7.780
7.880
67,675
+0.09(+1.16%)
Oct 22, 2021
7.830
7.849
7.740
7.790
68,271
+0.01(+0.08%)
Oct 21, 2021
7.790
7.939
7.770
7.784
65,365
+0.01(+0.17%)
Oct 20, 2021
7.800
7.820
7.720
7.770
65,243
-0.05(-0.64%)
Oct 19, 2021
7.750
7.870
7.720
7.820
73,917
-0.03(-0.38%)
Oct 18, 2021
7.700
7.870
7.700
7.850
90,920
+0.06(+0.77%)
Oct 15, 2021
7.780
7.850
7.520
7.790
102,096
+0.21(+2.77%)
Oct 14, 2021
7.600
7.690
7.580
7.580
85,490
+0.00(+0.00%)
Oct 13, 2021
7.600
7.650
7.540
7.580
54,493
+0.09(+1.20%)
Oct 12, 2021
7.740
7.750
7.458
7.490
99,557
-0.30(-3.85%)
Oct 11, 2021
7.850
7.860
7.750
7.790
47,881
+0.04(+0.52%)
Oct 08, 2021
7.670
7.780
7.660
7.750
92,819
+0.15(+1.97%)
Oct 07, 2021
7.490
7.700
7.460
7.600
114,019
+0.20(+2.70%)
Oct 06, 2021
7.280
7.420
7.270
7.400
50,033
+0.04(+0.54%)
Oct 05, 2021
7.280
7.450
7.270
7.360
118,382
+0.09(+1.24%)
Oct 04, 2021
7.400
7.550
7.250
7.270
71,155
-0.26(-3.45%)
Oct 01, 2021
7.390
7.610
7.390
7.530
75,773
-0.02(-0.26%)
Sep 30, 2021
7.530
7.650
7.530
7.550
44,554
+0.04(+0.53%)
Sep 29, 2021
7.555
7.700
7.500
7.511
45,068
-0.12(-1.57%)
Sep 28, 2021
7.770
7.770
7.500
7.630
106,396
-0.15(-1.93%)
Sep 27, 2021
7.740
7.850
7.740
7.780
61,703
+0.03(+0.38%)
Sep 24, 2021
8.020
8.020
7.590
7.751
50,659
-0.03(-0.38%)
Sep 23, 2021
7.630
7.830
7.630
7.780
57,901
-0.02(-0.26%)
Sep 22, 2021
7.830
7.830
7.710
7.800
73,646
+0.08(+1.02%)
Sep 21, 2021
7.710
7.800
7.700
7.721
122,175
+0.18(+2.40%)
Sep 20, 2021
7.750
7.770
7.500
7.540
127,394
-0.23(-2.96%)
Sep 17, 2021
7.820
7.850
7.750
7.770
35,164
-0.04(-0.52%)
Sep 16, 2021
7.690
7.860
7.690
7.811
42,735
-0.04(-0.50%)
Sep 15, 2021
7.735
7.990
7.735
7.850
62,807
+0.08(+1.09%)
Sep 14, 2021
7.715
7.850
7.670
7.765
44,401
-0.02(-0.19%)
Sep 13, 2021
7.860
7.860
7.700
7.780
86,404
-0.08(-0.95%)
Sep 10, 2021
7.815
7.930
7.790
7.855
63,184
-0.01(-0.19%)
Sep 09, 2021
7.700
7.995
7.690
7.870
183,650
+0.18(+2.34%)
Sep 08, 2021
7.860
7.860
7.650
7.690
94,680
-0.14(-1.85%)
Sep 07, 2021
7.995
8.020
7.790
7.835
109,638
-0.25(-3.03%)
Sep 03, 2021
7.990
8.100
7.880
8.080
75,692
+0.11(+1.32%)
Sep 02, 2021
8.000
8.050
7.935
7.975
79,412
+0.03(+0.44%)
Sep 01, 2021
7.940
8.000
7.920
7.940
62,620
+0.01(+0.18%)
Aug 31, 2021
7.885
7.970
7.820
7.926
57,075
+0.20(+2.54%)
Aug 30, 2021
7.600
7.750
7.600
7.730
67,914
+0.04(+0.52%)
Aug 27, 2021
7.890
7.890
7.640
7.690
60,403
+0.09(+1.18%)
Aug 26, 2021
7.750
7.870
7.580
7.600
375,834
-0.13(-1.68%)
Aug 25, 2021
7.690
7.898
7.690
7.730
81,540
+0.02(+0.26%)
Aug 24, 2021
7.800
7.800
7.640
7.710
1,923,233
+0.12(+1.65%)
Aug 23, 2021
7.600
7.660
7.550
7.585
91,524
+0.17(+2.22%)
Aug 20, 2021
7.295
7.500
7.250
7.420
109,046
+0.11(+1.50%)
Aug 19, 2021
7.270
7.455
7.100
7.310
143,719
-0.23(-2.99%)
Aug 18, 2021
7.570
7.600
7.460
7.535
145,315
+0.04(+0.47%)
Aug 17, 2021
7.550
7.665
7.500
7.500
154,442
-0.17(-2.15%)
Aug 16, 2021
7.700
7.750
7.600
7.665
73,150
-0.12(-1.48%)
Aug 13, 2021
7.930
7.930
7.750
7.780
53,323
-0.12(-1.53%)
Aug 12, 2021
7.900
8.010
7.840
7.901
64,735
+0.07(+0.91%)
Aug 11, 2021
7.960
7.960
7.750
7.830
41,202
-0.03(-0.38%)
Aug 10, 2021
7.990
7.990
7.820
7.860
79,340
-0.17(-2.12%)
Aug 09, 2021
8.095
8.337
8.010
8.030
53,115
-0.04(-0.56%)
Aug 06, 2021
8.080
8.140
8.050
8.075
48,081
-0.01(-0.06%)
Aug 05, 2021
8.000
8.140
7.980
8.080
63,936
+0.13(+1.64%)
Aug 04, 2021
7.960
8.080
7.950
7.950
83,747
-0.06(-0.75%)
Aug 03, 2021
7.950
8.140
7.950
8.010
35,441
-0.05(-0.62%)
Aug 02, 2021
8.020
8.150
8.000
8.060
87,334
+0.14(+1.75%)
Jul 30, 2021
7.930
8.000
7.920
7.921
31,532
+0.01(+0.15%)
Jul 29, 2021
8.030
8.030
7.900
7.910
71,271
-0.08(-1.00%)
Jul 28, 2021
8.000
8.000
7.860
7.990
57,337
+0.21(+2.70%)
Jul 27, 2021
8.090
8.090
7.780
7.780
85,971
-0.10(-1.29%)
Jul 26, 2021
7.850
7.900
7.850
7.882
67,610
+0.01(+0.15%)
Jul 23, 2021
7.850
7.950
7.850
7.870
77,167
-0.01(-0.13%)
Jul 22, 2021
7.880
8.000
7.860
7.880
82,967
-0.29(-3.55%)
Jul 21, 2021
8.209
8.250
8.070
8.170
122,717
-0.14(-1.68%)
Jul 20, 2021
8.270
8.320
8.090
8.310
133,447
+0.05(+0.58%)
Jul 19, 2021
8.270
8.420
8.190
8.262
93,731
-0.26(-3.02%)
Jul 16, 2021
8.600
8.600
8.490
8.520
81,891
+0.06(+0.71%)
Jul 15, 2021
8.500
8.500
8.400
8.460
84,600
+0.09(+1.08%)
Jul 14, 2021
8.390
8.400
8.290
8.370
48,971
+0.07(+0.84%)
Jul 13, 2021
8.250
8.360
8.250
8.300
46,898
-0.02(-0.24%)
Jul 12, 2021
8.210
8.320
8.190
8.320
66,603
+0.02(+0.24%)
Jul 09, 2021
8.240
8.440
8.170
8.300
48,718
+0.09(+1.10%)
Jul 08, 2021
8.300
8.300
8.180
8.210
53,598
-0.09(-1.08%)
Jul 07, 2021
8.090
8.340
8.050
8.300
77,671
-0.02(-0.24%)
Jul 06, 2021
8.280
8.440
8.270
8.320
123,140
+0.27(+3.35%)
Jul 02, 2021
8.140
8.140
8.020
8.050
47,298
-0.05(-0.62%)
Jul 01, 2021
8.000
8.110
8.000
8.100
72,572
+0.02(+0.25%)
Jun 30, 2021
8.040
8.100
8.025
8.080
85,135
-0.02(-0.25%)
Jun 29, 2021
8.000
8.100
7.930
8.100
87,138
+0.01(+0.12%)
Jun 28, 2021
8.140
8.140
8.000
8.090
80,313
-0.08(-0.98%)
Jun 25, 2021
8.135
8.200
8.100
8.170
46,815
+0.04(+0.49%)
Jun 24, 2021
8.110
8.150
8.110
8.130
58,844
+0.12(+1.50%)
Jun 23, 2021
7.900
8.070
7.900
8.010
51,015
+0.25(+3.22%)
Jun 22, 2021
7.840
7.880
7.640
7.760
72,612
-0.08(-1.02%)
Jun 21, 2021
7.850
7.900
7.750
7.840
89,533
-0.08(-1.01%)
Jun 18, 2021
8.050
8.050
7.920
7.920
50,401
-0.13(-1.63%)
Jun 17, 2021
8.050
8.095
8.010
8.051
43,205
-0.02(-0.23%)
Jun 16, 2021
8.135
8.210
8.000
8.070
46,495
-0.09(-1.10%)
Jun 15, 2021
8.132
8.210
8.120
8.160
35,702
+0.04(+0.55%)
Jun 14, 2021
8.080
8.150
8.080
8.115
95,825
-0.04(-0.43%)
Jun 11, 2021
8.110
8.220
8.100
8.150
99,933
+0.13(+1.62%)
Jun 10, 2021
7.950
8.010
7.950
8.020
59,055
+0.04(+0.50%)
Jun 09, 2021
7.930
8.010
7.930
7.980
37,426
+0.02(+0.21%)
Jun 08, 2021
8.020
8.050
7.930
7.964
285,910
+0.01(+0.17%)
Jun 07, 2021
8.040
8.040
7.900
7.950
169,172
-0.16(-2.00%)
Jun 04, 2021
8.060
8.190
8.060
8.112
114,103
+0.08(+1.02%)
Jun 03, 2021
8.180
8.180
8.000
8.030
90,830
-0.18(-2.19%)
Jun 02, 2021
8.260
8.260
8.120
8.210
246,584
-0.22(-2.61%)
Jun 01, 2021
8.290
8.430
8.290
8.430
289,257
+0.39(+4.85%)
May 28, 2021
8.140
8.140
8.020
8.040
99,745
+0.02(+0.21%)
May 27, 2021
7.970
8.110
7.970
8.024
121,038
-0.09(-1.07%)
May 26, 2021
8.140
8.150
8.080
8.110
104,107
+0.00(+0.00%)
May 25, 2021
8.090
8.180
8.040
8.110
155,045
+0.14(+1.82%)
May 24, 2021
7.930
8.000
7.900
7.965
110,982
+0.10(+1.28%)
May 21, 2021
7.830
7.960
7.830
7.864
176,629
+0.11(+1.47%)
May 20, 2021
7.540
7.820
7.540
7.750
125,916
+0.25(+3.33%)
May 19, 2021
7.450
7.500
7.400
7.500
46,297
-0.21(-2.66%)
May 18, 2021
7.600
7.710
7.540
7.705
163,946
+0.58(+8.22%)
May 17, 2021
6.990
7.170
6.980
7.120
543,888
-0.41(-5.44%)
May 14, 2021
7.450
7.820
7.450
7.530
154,516
+0.26(+3.58%)
May 13, 2021
7.210
7.370
7.180
7.270
217,941
+0.32(+4.60%)
May 12, 2021
7.120
7.250
6.850
6.950
421,898
-0.70(-9.15%)
May 11, 2021
7.810
7.810
7.450
7.650
284,379
-0.43(-5.32%)
May 10, 2021
8.120
8.230
8.050
8.080
141,787
-0.29(-3.46%)
May 07, 2021
8.420
8.480
8.300
8.370
243,885
+0.30(+3.73%)
May 06, 2021
7.910
8.069
7.790
8.069
59,978
+0.22(+2.79%)
May 05, 2021
7.790
7.940
7.630
7.850
100,609
+0.16(+2.08%)
May 04, 2021
7.560
7.690
7.480
7.690
320,507
-0.24(-3.03%)
May 03, 2021
8.060
8.320
7.870
7.930
182,448
-0.23(-2.82%)
Apr 30, 2021
8.170
8.170
8.050
8.160
133,200
+0.00(+0.00%)
Apr 29, 2021
8.270
8.270
8.090
8.160
146,976
-0.16(-1.92%)
Apr 28, 2021
8.440
8.440
8.280
8.320
117,168
-0.09(-1.07%)
Apr 27, 2021
8.420
8.520
8.380
8.410
122,506
-0.05(-0.65%)
Apr 26, 2021
8.470
8.500
8.380
8.465
73,973
-0.02(-0.18%)
Apr 23, 2021
8.420
8.500
8.400
8.480
228,000
+0.20(+2.42%)
Apr 22, 2021
8.540
8.540
8.280
8.280
170,015
-0.33(-3.85%)
Apr 21, 2021
8.590
8.700
8.580
8.611
55,438
+0.01(+0.13%)
Apr 20, 2021
8.770
8.770
8.600
8.600
102,959
-0.06(-0.69%)
Apr 19, 2021
8.700
8.720
8.580
8.660
127,675
-0.06(-0.74%)
Apr 16, 2021
8.710
8.870
8.710
8.725
63,000
+0.14(+1.69%)
Apr 15, 2021
8.570
8.640
8.570
8.580
95,486
+0.04(+0.47%)
Apr 14, 2021
8.660
8.660
8.540
8.540
59,941
-0.11(-1.27%)
Apr 13, 2021
8.570
8.750
8.570
8.650
83,147
+0.13(+1.53%)
Apr 12, 2021
8.600
8.600
8.500
8.520
101,479
-0.06(-0.70%)
Apr 09, 2021
8.630
8.630
8.530
8.580
145,000
-0.16(-1.83%)
Apr 08, 2021
8.765
8.780
8.680
8.740
247,836
+0.04(+0.46%)
Apr 07, 2021
8.750
8.820
8.690
8.700
92,864
+0.00(+0.00%)
Apr 06, 2021
8.730
8.790
8.680
8.700
80,992
+0.03(+0.35%)
Apr 05, 2021
8.620
8.900
8.400
8.670
91,292
+0.06(+0.69%)
Apr 01, 2021
8.700
8.700
8.580
8.611
133,700
-0.20(-2.26%)
Mar 31, 2021
8.990
8.990
8.780
8.810
97,218
-0.16(-1.84%)
Mar 30, 2021
8.840
9.045
8.840
8.975
106,057
-0.06(-0.72%)
Mar 29, 2021
8.900
9.080
8.750
9.040
159,000
+0.04(+0.44%)
Mar 26, 2021
8.890
9.000
8.840
9.000
70,700
+0.19(+2.16%)
Mar 25, 2021
9.010
9.020
8.800
8.810
149,360
-0.14(-1.56%)
Mar 24, 2021
9.110
9.110
8.920
8.950
169,468
-0.31(-3.35%)
Mar 23, 2021
9.240
9.400
9.150
9.260
199,634
+0.01(+0.11%)
Mar 22, 2021
9.150
9.320
9.150
9.250
145,564
+0.37(+4.17%)
Mar 19, 2021
8.990
8.990
8.800
8.880
220,200
-0.34(-3.69%)
Mar 18, 2021
9.160
9.350
9.160
9.220
275,702
+0.07(+0.77%)
Mar 17, 2021
9.000
9.150
8.920
9.150
262,426
+0.25(+2.81%)
Mar 16, 2021
8.700
8.940
8.700
8.900
239,954
+0.22(+2.53%)
Mar 15, 2021
8.530
8.710
8.530
8.680
191,069
+0.13(+1.52%)
Mar 12, 2021
8.590
8.590
8.420
8.550
118,000
+0.12(+1.36%)
Mar 11, 2021
8.360
8.500
8.250
8.435
90,199
+0.28(+3.37%)
Mar 10, 2021
8.120
8.320
8.120
8.160
107,339
-0.02(-0.24%)
Mar 09, 2021
8.040
8.200
8.040
8.180
104,160
+0.07(+0.86%)
Mar 08, 2021
8.050
8.210
8.050
8.110
91,526
-0.26(-3.11%)
Mar 05, 2021
8.280
8.390
8.070
8.370
287,900
+0.17(+2.07%)
Mar 04, 2021
8.330
8.330
8.020
8.200
355,014
+0.00(+0.00%)
Mar 03, 2021
8.320
8.390
8.190
8.200
184,015
+0.06(+0.74%)
Mar 02, 2021
8.290
8.290
8.120
8.140
113,211
-0.21(-2.51%)
Mar 01, 2021
8.360
8.460
8.260
8.350
125,200
+0.09(+1.09%)
Feb 26, 2021
8.490
8.490
8.120
8.260
123,700
-0.20(-2.36%)
Feb 25, 2021
8.620
8.620
8.390
8.460
243,116
+0.16(+1.93%)
Feb 24, 2021
8.140
8.430
7.940
8.300
208,911
+0.35(+4.40%)
Feb 23, 2021
8.080
8.095
7.814
7.950
252,889
-0.14(-1.73%)
Feb 22, 2021
8.200
8.200
8.000
8.090
130,390
+0.07(+0.87%)
Feb 19, 2021
8.000
8.140
8.000
8.020
241,000
-0.10(-1.23%)
Feb 18, 2021
8.260
8.260
8.050
8.120
130,203
-0.24(-2.87%)
Feb 17, 2021
8.460
8.460
8.260
8.360
192,658
-0.24(-2.73%)
Feb 16, 2021
8.500
8.630
8.480
8.595
126,230
+0.10(+1.12%)
Feb 12, 2021
8.540
8.540
8.420
8.500
85,700
+0.15(+1.80%)
Feb 11, 2021
8.300
8.400
8.300
8.350
125,880
+0.05(+0.60%)
Feb 10, 2021
8.350
8.380
8.255
8.300
95,413
+0.03(+0.36%)
Feb 09, 2021
8.240
8.370
8.240
8.270
90,429
+0.01(+0.15%)
Feb 08, 2021
8.240
8.340
8.240
8.258
115,104
+0.02(+0.22%)
Feb 05, 2021
8.270
8.280
8.150
8.240
155,600
-0.03(-0.36%)
Feb 04, 2021
8.280
8.300
8.150
8.270
150,091
-0.05(-0.60%)
Feb 03, 2021
8.490
8.490
8.300
8.320
185,193
-0.11(-1.30%)
Feb 02, 2021
8.450
8.461
8.320
8.430
122,700
+0.28(+3.44%)
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.