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
)
10.20
-0.12 (-1.11%)
Streaming Delayed Price
Updated: 1:39 PM EDT, May 21, 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 (%)
Dec 31, 2020
6.630
6.630
6.630
133,855
-0.07(-1.04%)
Dec 30, 2020
6.670
6.700
6.560
6.700
133,855
+0.12(+1.82%)
Dec 29, 2020
6.550
6.710
6.550
6.580
277,170
-0.16(-2.37%)
Dec 28, 2020
6.490
6.780
6.490
6.740
187,478
+0.25(+3.85%)
Dec 24, 2020
6.415
6.520
6.415
6.490
60,000
+0.03(+0.46%)
Dec 23, 2020
6.380
6.480
6.380
6.460
122,825
+0.09(+1.41%)
Dec 22, 2020
6.385
6.410
6.300
6.370
99,443
+0.03(+0.47%)
Dec 21, 2020
6.348
6.360
6.280
6.340
120,272
+0.01(+0.16%)
Dec 18, 2020
6.390
6.390
6.305
6.330
138,200
-0.02(-0.31%)
Dec 17, 2020
6.420
6.420
6.330
6.350
148,486
-0.03(-0.49%)
Dec 16, 2020
6.340
6.390
6.310
6.381
132,142
+0.09(+1.37%)
Dec 15, 2020
6.300
6.360
6.250
6.295
234,327
-0.08(-1.18%)
Dec 14, 2020
6.290
6.430
6.290
6.370
236,055
+0.08(+1.27%)
Dec 11, 2020
6.310
6.310
6.250
6.290
73,400
+0.01(+0.16%)
Dec 10, 2020
6.310
6.310
6.250
6.280
117,698
-0.03(-0.48%)
Dec 09, 2020
6.290
6.400
6.290
6.310
141,146
+0.09(+1.45%)
Dec 08, 2020
6.250
6.250
6.150
6.220
83,336
-0.07(-1.11%)
Dec 07, 2020
6.100
6.290
6.080
6.290
303,611
+0.36(+6.07%)
Dec 04, 2020
5.850
5.980
5.850
5.930
85,500
+0.05(+0.85%)
Dec 03, 2020
5.865
5.970
5.830
5.880
84,416
-0.05(-0.93%)
Dec 02, 2020
5.855
5.940
5.830
5.935
69,136
+0.10(+1.80%)
Dec 01, 2020
5.850
5.950
5.830
5.830
125,636
+0.02(+0.34%)
Nov 30, 2020
5.890
5.890
5.800
5.810
119,925
-0.01(-0.19%)
Nov 27, 2020
5.950
5.950
5.810
5.821
78,700
-0.03(-0.49%)
Nov 25, 2020
5.920
5.920
5.850
5.850
96,800
-0.08(-1.35%)
Nov 24, 2020
5.900
5.980
5.880
5.930
155,410
+0.04(+0.76%)
Nov 23, 2020
5.790
5.900
5.790
5.885
144,695
+0.07(+1.20%)
Nov 20, 2020
5.810
5.841
5.710
5.815
50,200
+0.04(+0.61%)
Nov 19, 2020
5.820
5.830
5.700
5.780
75,556
-0.09(-1.53%)
Nov 18, 2020
5.760
5.900
5.760
5.870
103,862
+0.08(+1.38%)
Nov 17, 2020
5.735
5.850
5.710
5.790
83,276
+0.04(+0.70%)
Nov 16, 2020
5.710
5.800
5.710
5.750
96,718
+0.10(+1.77%)
Nov 13, 2020
5.615
5.700
5.600
5.650
94,100
+0.03(+0.53%)
Nov 12, 2020
5.700
5.700
5.620
5.620
109,583
-0.09(-1.66%)
Nov 11, 2020
5.670
5.720
5.640
5.715
65,567
+0.06(+1.09%)
Nov 10, 2020
5.670
5.750
5.610
5.654
92,878
-0.02(-0.29%)
Nov 09, 2020
5.690
5.750
5.640
5.670
167,125
+0.11(+1.98%)
Nov 06, 2020
5.530
5.626
5.520
5.560
90,700
-0.02(-0.32%)
Nov 05, 2020
5.740
5.740
5.540
5.578
109,357
+0.03(+0.50%)
Nov 04, 2020
5.550
5.560
5.460
5.550
103,220
-0.02(-0.36%)
Nov 03, 2020
5.535
5.590
5.488
5.570
66,024
+0.11(+2.01%)
Nov 02, 2020
5.525
5.560
5.430
5.460
91,523
+0.17(+3.12%)
Oct 30, 2020
5.375
5.460
5.200
5.295
264,000
-0.24(-4.25%)
Oct 29, 2020
5.450
5.550
5.450
5.530
91,791
+0.07(+1.28%)
Oct 28, 2020
5.520
5.550
5.460
5.460
196,591
-0.22(-3.81%)
Oct 27, 2020
5.680
5.720
5.610
5.676
92,603
+0.01(+0.19%)
Oct 26, 2020
5.650
5.760
5.650
5.665
182,820
-0.08(-1.48%)
Oct 23, 2020
5.780
5.790
5.680
5.750
145,100
-0.02(-0.35%)
Oct 22, 2020
5.740
5.830
5.740
5.770
157,727
+0.06(+1.05%)
Oct 21, 2020
5.760
5.770
5.700
5.710
269,887
-0.09(-1.53%)
Oct 20, 2020
5.770
5.820
5.730
5.799
84,822
+0.02(+0.33%)
Oct 19, 2020
5.660
5.830
5.660
5.780
179,079
+0.19(+3.40%)
Oct 16, 2020
5.480
5.600
5.480
5.590
125,900
+0.11(+2.01%)
Oct 15, 2020
5.490
5.520
5.420
5.480
132,772
+0.00(+0.00%)
Oct 14, 2020
5.500
5.550
5.470
5.480
79,530
-0.07(-1.26%)
Oct 13, 2020
5.620
5.620
5.500
5.550
74,931
+0.00(+0.00%)
Oct 12, 2020
5.630
5.630
5.510
5.550
82,896
+0.05(+0.91%)
Oct 09, 2020
5.500
5.580
5.480
5.500
118,700
-0.02(-0.37%)
Oct 08, 2020
5.480
5.550
5.440
5.521
118,095
+0.06(+1.11%)
Oct 07, 2020
5.465
5.540
5.450
5.460
126,946
-0.04(-0.73%)
Oct 06, 2020
5.560
5.560
5.460
5.500
124,456
-0.04(-0.72%)
Oct 05, 2020
5.420
5.590
5.420
5.540
182,030
+0.12(+2.21%)
Oct 02, 2020
5.380
5.430
5.360
5.420
94,500
+0.03(+0.56%)
Oct 01, 2020
5.420
5.440
5.380
5.390
128,728
-0.01(-0.19%)
Sep 30, 2020
5.375
5.450
5.330
5.400
158,158
+0.00(+0.00%)
Sep 29, 2020
5.290
5.450
5.290
5.400
114,657
-0.02(-0.37%)
Sep 28, 2020
5.385
5.450
5.340
5.420
197,155
+0.22(+4.23%)
Sep 25, 2020
5.150
5.250
5.020
5.200
181,600
-0.05(-0.95%)
Sep 24, 2020
5.270
5.280
5.160
5.250
160,750
-0.10(-1.87%)
Sep 23, 2020
5.390
5.390
5.260
5.350
174,216
-0.07(-1.29%)
Sep 22, 2020
5.350
5.439
5.320
5.420
113,202
+0.07(+1.31%)
Sep 21, 2020
5.350
5.450
5.320
5.350
159,070
-0.08(-1.47%)
Sep 18, 2020
5.380
5.500
5.380
5.430
91,900
-0.05(-0.91%)
Sep 17, 2020
5.470
5.480
5.425
5.480
104,002
-0.04(-0.72%)
Sep 16, 2020
5.450
5.550
5.450
5.520
89,026
+0.01(+0.25%)
Sep 15, 2020
5.520
5.550
5.470
5.506
116,924
-0.01(-0.25%)
Sep 14, 2020
5.520
5.560
5.420
5.520
156,610
-0.02(-0.36%)
Sep 11, 2020
5.440
5.650
5.400
5.540
359,800
+0.10(+1.84%)
Sep 10, 2020
5.480
5.500
5.420
5.440
138,812
-0.05(-0.91%)
Sep 09, 2020
5.395
5.490
5.395
5.490
147,934
+0.10(+1.86%)
Sep 08, 2020
5.370
5.440
5.300
5.390
205,558
+0.09(+1.70%)
Sep 04, 2020
5.410
5.420
5.250
5.300
121,300
-0.02(-0.38%)
Sep 03, 2020
5.560
5.580
5.270
5.320
178,144
-0.13(-2.39%)
Sep 02, 2020
5.310
5.460
5.280
5.450
182,864
+0.14(+2.64%)
Sep 01, 2020
5.300
5.390
5.290
5.310
120,479
-0.02(-0.28%)
Aug 31, 2020
5.360
5.435
5.260
5.325
166,573
-0.06(-1.21%)
Aug 28, 2020
5.320
5.420
5.320
5.390
162,400
+0.03(+0.56%)
Aug 27, 2020
5.400
5.410
5.300
5.360
114,092
-0.06(-1.11%)
Aug 26, 2020
5.480
5.480
5.400
5.420
146,754
+0.01(+0.18%)
Aug 25, 2020
5.370
5.450
5.370
5.410
257,812
+0.04(+0.74%)
Aug 24, 2020
5.340
5.440
5.340
5.370
285,857
-0.04(-0.74%)
Aug 21, 2020
5.330
5.455
5.330
5.410
211,800
-0.03(-0.55%)
Aug 20, 2020
5.570
5.570
5.420
5.440
231,569
-0.16(-2.86%)
Aug 19, 2020
5.590
5.740
5.520
5.600
363,137
-0.02(-0.36%)
Aug 18, 2020
5.720
5.720
5.560
5.620
331,825
+0.06(+1.08%)
Aug 17, 2020
5.610
5.610
5.560
5.560
202,681
-0.03(-0.54%)
Aug 14, 2020
5.640
5.640
5.500
5.590
185,200
+0.02(+0.36%)
Aug 13, 2020
5.570
5.620
5.500
5.570
395,383
-0.52(-8.54%)
Aug 12, 2020
5.640
6.100
5.640
6.090
348,294
+0.55(+9.93%)
Aug 11, 2020
5.570
5.600
5.510
5.540
195,254
-0.03(-0.54%)
Aug 10, 2020
5.460
5.580
5.460
5.570
141,900
+0.14(+2.48%)
Aug 07, 2020
5.390
5.460
5.390
5.435
124,500
-0.01(-0.09%)
Aug 06, 2020
5.330
5.490
5.330
5.440
148,745
-0.03(-0.55%)
Aug 05, 2020
5.360
5.490
5.360
5.470
133,890
+0.06(+1.12%)
Aug 04, 2020
5.300
5.410
5.300
5.409
85,949
+0.07(+1.30%)
Aug 03, 2020
5.300
5.430
5.300
5.340
231,430
-0.07(-1.29%)
Jul 31, 2020
5.400
5.450
5.350
5.410
179,700
+0.03(+0.56%)
Jul 30, 2020
5.330
5.430
5.320
5.380
123,909
-0.06(-1.10%)
Jul 29, 2020
5.400
5.440
5.370
5.440
92,124
+0.03(+0.55%)
Jul 28, 2020
5.510
5.510
5.350
5.410
229,391
-0.09(-1.64%)
Jul 27, 2020
5.380
5.530
5.350
5.500
292,644
-0.02(-0.36%)
Jul 24, 2020
5.600
5.600
5.450
5.520
339,700
-0.18(-3.16%)
Jul 23, 2020
5.790
5.790
5.680
5.700
343,145
-0.40(-6.56%)
Jul 22, 2020
5.910
6.140
5.910
6.100
233,002
+0.06(+0.99%)
Jul 21, 2020
6.070
6.070
5.990
6.040
135,179
-0.02(-0.33%)
Jul 20, 2020
6.080
6.100
6.030
6.060
219,854
-0.04(-0.66%)
Jul 17, 2020
6.140
6.140
6.060
6.100
143,500
-0.03(-0.49%)
Jul 16, 2020
5.920
6.130
5.920
6.130
276,848
+0.12(+2.00%)
Jul 15, 2020
6.010
6.060
5.900
6.010
140,373
+0.01(+0.17%)
Jul 14, 2020
6.000
6.030
5.900
6.000
209,340
+0.00(+0.00%)
Jul 13, 2020
5.960
6.100
5.830
6.000
326,414
+0.14(+2.39%)
Jul 10, 2020
5.900
5.900
5.780
5.860
201,600
-0.04(-0.68%)
Jul 09, 2020
5.960
5.960
5.850
5.900
164,943
-0.07(-1.17%)
Jul 08, 2020
5.950
6.000
5.950
5.970
162,190
-0.03(-0.50%)
Jul 07, 2020
6.010
6.020
5.950
6.000
384,956
+0.00(+0.00%)
Jul 06, 2020
5.950
6.020
5.920
6.000
395,597
+0.02(+0.33%)
Jul 02, 2020
6.040
6.040
5.960
5.980
269,600
-0.02(-0.33%)
Jul 01, 2020
6.020
6.030
5.960
6.000
604,628
+0.03(+0.42%)
Jun 30, 2020
5.940
6.010
5.790
5.975
406,503
+0.15(+2.66%)
Jun 29, 2020
5.830
5.830
5.660
5.820
174,208
+0.14(+2.46%)
Jun 26, 2020
5.690
5.775
5.590
5.680
81,400
-0.06(-1.05%)
Jun 25, 2020
5.690
5.740
5.585
5.740
129,957
+0.02(+0.35%)
Jun 24, 2020
5.740
5.760
5.640
5.720
235,579
+0.09(+1.60%)
Jun 23, 2020
5.440
5.640
5.410
5.630
254,198
+0.24(+4.45%)
Jun 22, 2020
5.390
5.420
5.250
5.390
132,293
+0.01(+0.19%)
Jun 19, 2020
5.370
5.430
5.330
5.380
85,200
+0.01(+0.19%)
Jun 18, 2020
5.350
5.410
5.200
5.370
51,466
+0.00(+0.00%)
Jun 17, 2020
5.270
5.400
5.270
5.370
152,935
+0.12(+2.29%)
Jun 16, 2020
5.310
5.350
5.190
5.250
114,746
-0.06(-1.13%)
Jun 15, 2020
5.280
5.320
5.190
5.310
115,895
+0.01(+0.19%)
Jun 12, 2020
5.390
5.390
5.210
5.300
93,300
+0.16(+3.11%)
Jun 11, 2020
5.325
5.360
5.140
5.140
159,296
-0.35(-6.38%)
Jun 10, 2020
5.465
5.490
5.430
5.490
65,297
+0.04(+0.73%)
Jun 09, 2020
5.350
5.460
5.350
5.450
114,301
-0.02(-0.37%)
Jun 08, 2020
5.410
5.500
5.390
5.470
186,207
+0.06(+1.11%)
Jun 05, 2020
5.180
5.430
5.180
5.410
160,300
+0.19(+3.64%)
Jun 04, 2020
5.130
5.300
5.130
5.220
104,361
-0.04(-0.76%)
Jun 03, 2020
5.150
5.270
5.100
5.260
242,830
+0.11(+2.14%)
Jun 02, 2020
4.940
5.160
4.940
5.150
106,924
+0.06(+1.18%)
Jun 01, 2020
4.980
5.100
4.960
5.090
109,400
+0.15(+3.04%)
May 29, 2020
4.860
4.990
4.860
4.940
124,900
+0.03(+0.61%)
May 28, 2020
4.850
5.000
4.850
4.910
120,276
-0.07(-1.35%)
May 27, 2020
4.860
5.000
4.860
4.977
69,078
+0.01(+0.14%)
May 26, 2020
4.870
4.990
4.870
4.970
173,144
+0.15(+3.11%)
May 22, 2020
4.965
4.965
4.800
4.820
161,300
-0.09(-1.83%)
May 21, 2020
4.860
5.018
4.860
4.910
147,411
-0.05(-1.04%)
May 20, 2020
4.900
4.990
4.850
4.962
118,821
-0.02(-0.37%)
May 19, 2020
4.982
5.050
4.945
4.980
111,767
-0.13(-2.54%)
May 18, 2020
5.010
5.110
4.880
5.110
127,099
+0.06(+1.19%)
May 15, 2020
5.150
5.200
5.020
5.050
104,400
-0.13(-2.51%)
May 14, 2020
5.140
5.260
5.100
5.180
70,793
-0.05(-0.96%)
May 13, 2020
5.200
5.250
5.200
5.230
43,523
+0.03(+0.58%)
May 12, 2020
5.140
5.250
5.140
5.200
74,531
+0.00(+0.00%)
May 11, 2020
5.125
5.200
5.120
5.200
96,383
+0.07(+1.27%)
May 08, 2020
5.100
5.150
4.930
5.135
51,100
+0.06(+1.28%)
May 07, 2020
4.890
5.070
4.890
5.070
74,973
+0.10(+2.01%)
May 06, 2020
4.880
5.010
4.880
4.970
43,586
-0.03(-0.60%)
May 05, 2020
5.000
5.010
4.920
5.000
84,250
-0.06(-1.20%)
May 04, 2020
5.110
5.110
5.000
5.061
140,367
+0.02(+0.35%)
May 01, 2020
5.110
5.110
4.970
5.043
94,700
-0.13(-2.46%)
Apr 30, 2020
5.110
5.200
5.110
5.170
86,065
+0.06(+1.17%)
Apr 29, 2020
5.150
5.170
5.100
5.110
97,137
+0.08(+1.59%)
Apr 28, 2020
5.090
5.090
4.970
5.030
87,353
+0.01(+0.20%)
Apr 27, 2020
5.070
5.070
4.950
5.020
88,164
+0.02(+0.40%)
Apr 24, 2020
4.950
5.120
4.950
5.000
85,000
-0.04(-0.79%)
Apr 23, 2020
5.030
5.070
4.965
5.040
78,293
+0.01(+0.20%)
Apr 22, 2020
4.970
5.050
4.810
5.030
88,760
+0.12(+2.44%)
Apr 21, 2020
4.970
4.990
4.900
4.910
110,560
-0.21(-4.10%)
Apr 20, 2020
5.065
5.160
5.065
5.120
127,765
+0.03(+0.59%)
Apr 17, 2020
5.000
5.150
5.000
5.090
126,700
+0.09(+1.80%)
Apr 16, 2020
5.000
5.020
4.900
5.000
106,904
+0.09(+1.94%)
Apr 15, 2020
4.940
5.000
4.900
4.905
68,530
-0.08(-1.60%)
Apr 14, 2020
5.000
5.050
4.950
4.985
87,457
+0.00(+0.10%)
Apr 13, 2020
4.710
5.000
4.710
4.980
109,580
-0.01(-0.20%)
Apr 09, 2020
5.000
5.050
4.886
4.990
137,400
+0.01(+0.20%)
Apr 08, 2020
5.000
5.000
4.890
4.980
209,685
+0.20(+4.18%)
Apr 07, 2020
4.810
4.830
4.670
4.780
117,083
+0.03(+0.63%)
Apr 06, 2020
4.690
4.750
4.530
4.750
99,512
+0.18(+3.94%)
Apr 03, 2020
4.575
4.660
4.550
4.570
106,000
-0.08(-1.72%)
Apr 02, 2020
4.550
4.650
4.520
4.650
129,453
+0.08(+1.75%)
Apr 01, 2020
4.625
4.660
4.550
4.570
92,317
-0.04(-0.87%)
Mar 31, 2020
4.650
4.670
4.560
4.610
84,724
-0.06(-1.28%)
Mar 30, 2020
4.510
4.730
4.500
4.670
126,193
+0.07(+1.52%)
Mar 27, 2020
4.595
4.670
4.500
4.600
121,200
-0.19(-3.97%)
Mar 26, 2020
4.620
4.850
4.570
4.790
98,863
+0.17(+3.68%)
Mar 25, 2020
4.780
4.810
4.620
4.620
148,586
-0.07(-1.55%)
Mar 24, 2020
4.575
4.700
4.530
4.692
166,995
+0.26(+5.93%)
Mar 23, 2020
4.550
4.600
4.250
4.430
159,996
-0.07(-1.56%)
Mar 20, 2020
4.550
4.650
4.450
4.500
213,200
+0.10(+2.27%)
Mar 19, 2020
4.390
4.500
4.320
4.400
151,280
+0.01(+0.20%)
Mar 18, 2020
4.540
4.580
4.200
4.391
253,896
-0.23(-4.95%)
Mar 17, 2020
4.395
4.640
4.390
4.620
167,054
+0.32(+7.44%)
Mar 16, 2020
4.710
4.710
3.870
4.300
249,988
-0.67(-13.48%)
Mar 13, 2020
4.920
5.020
4.650
4.970
265,500
+0.41(+8.99%)
Mar 12, 2020
4.620
4.890
4.530
4.560
360,617
-0.50(-9.88%)
Mar 11, 2020
5.175
5.200
5.060
5.060
96,014
-0.14(-2.69%)
Mar 10, 2020
5.200
5.270
5.180
5.200
200,827
+0.04(+0.78%)
Mar 09, 2020
5.020
5.200
4.950
5.160
206,821
-0.12(-2.27%)
Mar 06, 2020
5.355
5.380
5.230
5.280
100,200
-0.16(-2.94%)
Mar 05, 2020
5.420
5.560
5.400
5.440
198,987
-0.11(-1.98%)
Mar 04, 2020
5.400
5.550
5.400
5.550
117,248
+0.19(+3.54%)
Mar 03, 2020
5.410
5.470
5.290
5.360
178,250
-0.01(-0.18%)
Mar 02, 2020
5.150
5.370
5.150
5.370
256,555
+0.37(+7.40%)
Feb 28, 2020
4.990
5.110
4.870
5.000
517,900
-0.17(-3.29%)
Feb 27, 2020
5.230
5.300
5.150
5.170
281,615
-0.13(-2.45%)
Feb 26, 2020
5.330
5.400
5.260
5.300
231,027
-0.03(-0.56%)
Feb 25, 2020
5.400
5.470
5.320
5.330
153,924
+0.06(+1.14%)
Feb 24, 2020
5.240
5.390
5.180
5.270
311,209
-0.18(-3.30%)
Feb 21, 2020
5.515
5.530
5.420
5.450
156,200
-0.10(-1.80%)
Feb 20, 2020
5.600
5.610
5.500
5.550
231,094
-0.14(-2.46%)
Feb 19, 2020
5.700
5.740
5.590
5.690
243,598
+0.14(+2.52%)
Feb 18, 2020
5.620
5.650
5.540
5.550
270,762
-0.18(-3.14%)
Feb 14, 2020
5.775
5.830
5.710
5.730
216,300
-0.04(-0.69%)
Feb 13, 2020
5.790
5.860
5.760
5.770
511,187
-0.11(-1.87%)
Feb 12, 2020
5.730
5.920
5.730
5.880
364,580
+0.31(+5.66%)
Feb 11, 2020
5.520
5.600
5.520
5.565
177,123
+0.12(+2.11%)
Feb 10, 2020
5.470
5.510
5.415
5.450
149,234
-0.07(-1.27%)
Feb 07, 2020
5.630
5.630
5.500
5.520
120,600
-0.14(-2.47%)
Feb 06, 2020
5.595
5.660
5.550
5.660
104,332
+0.12(+2.17%)
Feb 05, 2020
5.580
5.650
5.500
5.540
152,813
-0.04(-0.72%)
Feb 04, 2020
5.500
5.600
5.470
5.580
133,392
+0.09(+1.59%)
Feb 03, 2020
5.415
5.550
5.400
5.492
244,706
+0.07(+1.34%)
Jan 31, 2020
5.500
5.540
5.350
5.420
175,000
-0.15(-2.69%)
Jan 30, 2020
5.625
5.650
5.500
5.570
360,270
-0.44(-7.32%)
Jan 29, 2020
6.030
6.080
6.010
6.010
54,916
+0.01(+0.13%)
Jan 28, 2020
5.980
6.040
5.910
6.002
69,435
+0.02(+0.37%)
Jan 27, 2020
6.020
6.040
5.880
5.980
238,780
-0.18(-2.92%)
Jan 24, 2020
6.230
6.230
6.120
6.160
97,900
-0.07(-1.12%)
Jan 23, 2020
6.150
6.230
6.130
6.230
116,745
+0.01(+0.14%)
Jan 22, 2020
6.175
6.230
6.150
6.221
131,009
+0.08(+1.32%)
Jan 21, 2020
6.150
6.200
6.100
6.140
144,088
+0.01(+0.16%)
Jan 17, 2020
6.170
6.220
6.100
6.130
150,900
+0.09(+1.49%)
Jan 16, 2020
6.040
6.076
6.010
6.040
68,766
+0.00(+0.00%)
Jan 15, 2020
6.080
6.080
6.010
6.040
123,482
+0.00(+0.00%)
Jan 14, 2020
6.060
6.080
6.010
6.040
106,432
+0.00(+0.00%)
Jan 13, 2020
6.030
6.060
5.970
6.040
98,316
+0.03(+0.50%)
Jan 10, 2020
5.930
6.030
5.930
6.010
104,600
+0.14(+2.39%)
Jan 09, 2020
5.920
5.980
5.844
5.870
143,000
-0.04(-0.59%)
Jan 08, 2020
5.940
5.940
5.840
5.905
211,194
-0.13(-2.24%)
Jan 07, 2020
6.060
6.070
6.000
6.040
141,504
-0.06(-0.98%)
Jan 06, 2020
6.110
6.110
6.020
6.100
144,989
-0.06(-0.97%)
Jan 03, 2020
6.200
6.200
6.130
6.160
191,900
-0.04(-0.65%)
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.