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
)
10.54
+0.14 (+1.34%)
Streaming Delayed Price
Updated: 3:57 PM EDT, May 17, 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 (%)
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%)
Jan 02, 2020
6.180
6.200
6.120
6.200
167,119
+0.08(+1.37%)
Dec 31, 2019
6.055
6.130
6.020
6.116
83,200
+0.09(+1.43%)
Dec 30, 2019
6.095
6.100
6.030
6.030
61,496
-0.05(-0.90%)
Dec 27, 2019
6.100
6.110
6.060
6.085
51,400
+0.05(+0.91%)
Dec 26, 2019
6.030
6.090
6.010
6.030
54,340
+0.00(+0.00%)
Dec 24, 2019
6.040
6.070
6.000
6.030
57,700
-0.04(-0.66%)
Dec 23, 2019
6.070
6.080
6.010
6.070
56,802
-0.01(-0.16%)
Dec 20, 2019
6.100
6.140
6.050
6.080
90,500
-0.09(-1.44%)
Dec 19, 2019
6.185
6.210
6.100
6.169
92,427
+0.04(+0.64%)
Dec 18, 2019
6.050
6.130
6.050
6.130
78,320
+0.08(+1.32%)
Dec 17, 2019
6.036
6.050
5.980
6.050
3,265,718
-0.01(-0.17%)
Dec 16, 2019
6.100
6.100
6.010
6.060
79,610
+0.08(+1.34%)
Dec 13, 2019
6.030
6.030
5.950
5.980
101,900
-0.07(-1.16%)
Dec 12, 2019
5.995
6.050
5.980
6.050
113,193
+0.00(+0.00%)
Dec 11, 2019
5.980
6.050
5.950
6.050
79,893
+0.07(+1.17%)
Dec 10, 2019
5.945
6.050
5.900
5.980
68,674
-0.05(-0.83%)
Dec 09, 2019
6.000
6.030
5.990
6.030
147,996
+0.03(+0.50%)
Dec 06, 2019
5.970
6.050
5.910
6.000
135,100
+0.00(+0.00%)
Dec 05, 2019
5.910
6.000
5.860
6.000
143,295
+0.06(+0.99%)
Dec 04, 2019
5.840
5.960
5.840
5.941
91,760
+0.04(+0.70%)
Dec 03, 2019
5.770
5.990
5.760
5.900
163,828
+0.13(+2.25%)
Dec 02, 2019
5.750
5.810
5.720
5.770
95,369
+0.00(+0.00%)
Nov 29, 2019
5.830
5.860
5.750
5.770
103,200
-0.18(-3.03%)
Nov 27, 2019
5.915
5.950
5.870
5.950
78,000
+0.02(+0.34%)
Nov 26, 2019
5.960
6.010
5.880
5.930
158,253
-0.07(-1.13%)
Nov 25, 2019
5.988
6.030
5.930
5.998
133,315
-0.05(-0.86%)
Nov 22, 2019
6.055
6.080
6.020
6.050
153,400
-0.10(-1.63%)
Nov 21, 2019
6.175
6.220
6.150
6.150
151,941
+0.04(+0.65%)
Nov 20, 2019
6.105
6.150
6.060
6.110
359,196
+0.02(+0.33%)
Nov 19, 2019
6.110
6.200
6.050
6.090
128,984
+0.08(+1.33%)
Nov 18, 2019
6.030
6.030
5.990
6.010
98,820
+0.01(+0.20%)
Nov 15, 2019
5.940
6.060
5.940
5.998
141,000
-0.02(-0.37%)
Nov 14, 2019
5.990
6.050
5.966
6.020
231,375
-0.22(-3.53%)
Nov 13, 2019
6.020
6.310
6.006
6.240
153,406
+0.22(+3.65%)
Nov 12, 2019
6.035
6.050
5.960
6.020
123,722
+0.18(+3.03%)
Nov 11, 2019
5.820
5.910
5.780
5.843
168,208
-0.21(-3.42%)
Nov 08, 2019
6.100
6.120
6.030
6.050
81,800
+0.01(+0.16%)
Nov 07, 2019
5.940
6.060
5.930
6.040
124,241
+0.10(+1.65%)
Nov 06, 2019
6.000
6.000
5.930
5.942
70,030
-0.03(-0.47%)
Nov 05, 2019
6.050
6.050
5.950
5.970
141,308
-0.05(-0.76%)
Nov 04, 2019
5.980
6.050
5.860
6.016
290,749
+0.44(+7.81%)
Nov 01, 2019
5.455
5.580
5.410
5.580
184,500
+0.35(+6.69%)
Oct 31, 2019
5.230
5.260
5.200
5.230
74,758
+0.01(+0.19%)
Oct 30, 2019
5.200
5.250
5.160
5.220
73,952
+0.02(+0.38%)
Oct 29, 2019
5.260
5.290
5.170
5.200
196,523
-0.14(-2.62%)
Oct 28, 2019
5.300
5.567
5.300
5.340
102,687
+0.01(+0.23%)
Oct 25, 2019
5.355
5.360
5.300
5.328
104,100
-0.01(-0.19%)
Oct 24, 2019
5.335
5.347
5.270
5.338
131,253
+0.01(+0.15%)
Oct 23, 2019
5.250
5.330
5.250
5.330
150,950
+0.12(+2.30%)
Oct 22, 2019
5.110
5.210
5.110
5.210
144,362
+0.12(+2.26%)
Oct 21, 2019
5.110
5.150
5.050
5.095
93,851
+0.00(+0.10%)
Oct 18, 2019
5.092
5.120
5.010
5.090
113,300
-0.03(-0.59%)
Oct 17, 2019
4.980
5.120
4.980
5.120
117,297
+0.18(+3.64%)
Oct 16, 2019
5.040
5.040
4.930
4.940
89,440
+0.01(+0.20%)
Oct 15, 2019
4.880
4.950
4.850
4.930
110,206
+0.02(+0.41%)
Oct 14, 2019
4.925
4.960
4.840
4.910
98,162
-0.05(-1.01%)
Oct 11, 2019
4.840
4.960
4.820
4.960
126,600
+0.10(+2.06%)
Oct 10, 2019
4.800
4.860
4.750
4.860
66,447
+0.10(+2.10%)
Oct 09, 2019
4.880
4.880
4.745
4.760
50,305
-0.01(-0.23%)
Oct 08, 2019
4.750
4.810
4.730
4.771
65,069
-0.03(-0.60%)
Oct 07, 2019
4.720
4.800
4.710
4.800
53,767
+0.10(+2.13%)
Oct 04, 2019
4.720
4.720
4.680
4.700
59,000
-0.01(-0.21%)
Oct 03, 2019
4.590
4.710
4.580
4.710
98,859
+0.12(+2.61%)
Oct 02, 2019
4.655
4.677
4.560
4.590
107,393
-0.07(-1.50%)
Oct 01, 2019
4.720
4.730
4.620
4.660
98,762
-0.09(-1.89%)
Sep 30, 2019
4.715
4.780
4.700
4.750
72,277
+0.04(+0.74%)
Sep 27, 2019
4.740
4.760
4.700
4.715
82,900
-0.07(-1.36%)
Sep 26, 2019
4.770
4.810
4.740
4.780
51,527
-0.02(-0.52%)
Sep 25, 2019
4.790
4.830
4.760
4.805
91,505
-0.03(-0.52%)
Sep 24, 2019
4.840
4.860
4.800
4.830
107,081
-0.06(-1.23%)
Sep 23, 2019
4.850
4.900
4.820
4.890
92,417
+0.05(+1.03%)
Sep 20, 2019
4.800
4.880
4.800
4.840
64,500
+0.03(+0.62%)
Sep 19, 2019
4.855
4.860
4.790
4.810
231,570
-0.04(-0.82%)
Sep 18, 2019
4.845
4.870
4.820
4.850
73,952
-0.02(-0.41%)
Sep 17, 2019
4.865
4.898
4.810
4.870
198,518
-0.09(-1.81%)
Sep 16, 2019
5.010
5.010
4.920
4.960
85,626
-0.01(-0.20%)
Sep 13, 2019
4.915
5.000
4.910
4.970
78,300
+0.05(+1.10%)
Sep 12, 2019
4.840
4.940
4.830
4.916
116,566
+0.09(+1.78%)
Sep 11, 2019
4.820
4.860
4.800
4.830
75,028
+0.01(+0.21%)
Sep 10, 2019
4.860
4.860
4.780
4.820
141,646
-0.03(-0.62%)
Sep 09, 2019
4.870
4.880
4.830
4.850
126,503
-0.01(-0.21%)
Sep 06, 2019
4.790
4.860
4.760
4.860
126,800
+0.04(+0.83%)
Sep 05, 2019
4.780
4.840
4.760
4.820
77,870
+0.05(+1.05%)
Sep 04, 2019
4.725
4.770
4.725
4.770
86,775
+0.05(+1.06%)
Sep 03, 2019
4.715
4.770
4.680
4.720
150,560
-0.05(-1.05%)
Aug 30, 2019
4.700
4.802
4.700
4.770
91,200
+0.12(+2.58%)
Aug 29, 2019
4.630
4.670
4.600
4.650
93,648
+0.00(+0.04%)
Aug 28, 2019
4.640
4.650
4.600
4.648
149,475
-0.02(-0.47%)
Aug 27, 2019
4.665
4.680
4.600
4.670
156,574
+0.00(+0.00%)
Aug 26, 2019
4.725
4.750
4.660
4.670
61,147
+0.01(+0.21%)
Aug 23, 2019
4.700
4.750
4.650
4.660
113,900
-0.08(-1.69%)
Aug 22, 2019
4.760
4.790
4.720
4.740
76,358
-0.01(-0.21%)
Aug 21, 2019
4.740
4.750
4.720
4.750
95,067
+0.09(+1.93%)
Aug 20, 2019
4.700
4.700
4.640
4.660
118,368
+0.00(+0.00%)
Aug 19, 2019
4.696
4.700
4.640
4.660
102,360
-0.04(-0.85%)
Aug 16, 2019
4.685
4.730
4.680
4.700
68,400
+0.04(+0.90%)
Aug 15, 2019
4.670
4.718
4.640
4.658
64,402
+0.04(+0.82%)
Aug 14, 2019
4.680
4.760
4.600
4.620
83,434
-0.21(-4.35%)
Aug 13, 2019
4.732
4.850
4.730
4.830
71,877
+0.11(+2.33%)
Aug 12, 2019
4.710
4.780
4.710
4.720
67,092
+0.02(+0.43%)
Aug 09, 2019
4.750
4.780
4.680
4.700
68,800
-0.06(-1.26%)
Aug 08, 2019
4.720
4.770
4.720
4.760
88,444
+0.08(+1.60%)
Aug 07, 2019
4.670
4.740
4.650
4.685
85,906
-0.04(-0.74%)
Aug 06, 2019
4.700
4.740
4.650
4.720
105,249
+0.12(+2.64%)
Aug 05, 2019
4.700
4.700
4.570
4.598
182,244
-0.23(-4.79%)
Aug 02, 2019
4.915
4.940
4.800
4.830
207,500
-0.12(-2.46%)
Aug 01, 2019
5.065
5.100
4.950
4.952
110,168
-0.13(-2.52%)
Jul 31, 2019
5.065
5.120
5.020
5.080
107,997
+0.00(+0.10%)
Jul 30, 2019
5.060
5.080
5.000
5.075
214,288
-0.01(-0.29%)
Jul 29, 2019
5.060
5.090
5.040
5.090
127,641
+0.08(+1.60%)
Jul 26, 2019
5.060
5.120
4.970
5.010
110,400
-0.04(-0.79%)
Jul 25, 2019
5.045
5.070
5.010
5.050
68,779
-0.05(-0.98%)
Jul 24, 2019
5.020
5.100
5.012
5.100
109,039
-0.16(-3.04%)
Jul 23, 2019
5.200
5.280
5.165
5.260
157,511
+0.08(+1.54%)
Jul 22, 2019
5.140
5.190
5.100
5.180
120,135
+0.04(+0.78%)
Jul 19, 2019
5.160
5.180
5.140
5.140
132,300
-0.02(-0.39%)
Jul 18, 2019
5.100
5.180
5.100
5.160
78,305
+0.04(+0.78%)
Jul 17, 2019
5.150
5.190
5.100
5.120
86,422
-0.03(-0.58%)
Jul 16, 2019
5.060
5.160
5.055
5.150
66,409
+0.09(+1.78%)
Jul 15, 2019
5.015
5.070
5.000
5.060
78,534
+0.04(+0.80%)
Jul 12, 2019
5.000
5.060
4.970
5.020
76,100
+0.02(+0.40%)
Jul 11, 2019
5.020
5.030
4.950
5.000
122,574
-0.02(-0.40%)
Jul 10, 2019
4.995
5.060
4.950
5.020
83,141
+0.03(+0.70%)
Jul 09, 2019
5.015
5.030
4.950
4.985
84,074
-0.06(-1.29%)
Jul 08, 2019
4.965
5.060
4.965
5.050
90,100
+0.07(+1.49%)
Jul 05, 2019
5.005
5.030
4.950
4.976
148,400
-0.05(-1.07%)
Jul 03, 2019
5.050
5.050
4.980
5.030
49,000
-0.03(-0.59%)
Jul 02, 2019
5.070
5.080
5.038
5.060
77,048
-0.03(-0.59%)
Jul 01, 2019
5.090
5.120
5.060
5.090
172,289
+0.13(+2.62%)
Jun 28, 2019
4.982
5.000
4.920
4.960
35,900
+0.04(+0.81%)
Jun 27, 2019
4.900
4.970
4.900
4.920
96,567
+0.03(+0.61%)
Jun 26, 2019
4.880
4.900
4.860
4.890
83,548
+0.09(+1.85%)
Jun 25, 2019
4.920
4.920
4.796
4.801
139,707
-0.12(-2.42%)
Jun 24, 2019
4.950
4.950
4.900
4.920
112,704
-0.02(-0.40%)
Jun 21, 2019
4.955
4.955
4.900
4.940
64,200
-0.04(-0.80%)
Jun 20, 2019
5.000
5.000
4.900
4.980
104,203
-0.01(-0.20%)
Jun 19, 2019
4.900
5.000
4.860
4.990
170,938
+0.12(+2.46%)
Jun 18, 2019
4.830
4.900
4.830
4.870
152,288
+0.04(+0.89%)
Jun 17, 2019
4.825
4.850
4.780
4.827
148,335
+0.08(+1.62%)
Jun 14, 2019
4.705
4.751
4.670
4.750
91,800
+0.04(+0.85%)
Jun 13, 2019
4.750
4.760
4.690
4.710
68,955
+0.05(+1.18%)
Jun 12, 2019
4.650
4.720
4.650
4.655
93,124
+0.00(+0.11%)
Jun 11, 2019
4.630
4.690
4.630
4.650
68,043
+0.03(+0.65%)
Jun 10, 2019
4.640
4.690
4.620
4.620
225,096
-0.03(-0.65%)
Jun 07, 2019
4.655
4.700
4.630
4.650
144,600
+0.04(+0.98%)
Jun 06, 2019
4.630
4.630
4.600
4.605
297,751
-0.10(-2.23%)
Jun 05, 2019
4.740
4.740
4.680
4.710
743,581
+0.01(+0.21%)
Jun 04, 2019
4.665
4.710
4.520
4.700
555,199
-0.01(-0.21%)
Jun 03, 2019
4.705
4.750
4.660
4.710
102,699
-0.03(-0.63%)
May 31, 2019
4.695
4.770
4.695
4.740
150,900
-0.04(-0.84%)
May 30, 2019
4.640
4.780
4.640
4.780
79,298
+0.20(+4.37%)
May 29, 2019
4.550
4.630
4.550
4.580
71,581
+0.04(+0.88%)
May 28, 2019
4.500
4.550
4.490
4.540
166,670
+0.03(+0.67%)
May 24, 2019
4.480
4.550
4.460
4.510
44,700
-0.01(-0.22%)
May 23, 2019
4.525
4.570
4.451
4.520
104,602
-0.15(-3.21%)
May 22, 2019
4.740
4.740
4.620
4.670
72,151
-0.07(-1.48%)
May 21, 2019
4.720
4.800
4.700
4.740
86,128
+0.08(+1.72%)
May 20, 2019
4.700
4.700
4.650
4.660
70,358
-0.04(-0.85%)
May 17, 2019
4.800
4.830
4.700
4.700
92,000
-0.18(-3.69%)
May 16, 2019
4.930
4.970
4.860
4.880
122,293
-0.12(-2.40%)
May 15, 2019
4.870
5.000
4.870
5.000
101,503
+0.18(+3.73%)
May 14, 2019
4.910
4.910
4.750
4.820
222,837
-0.25(-4.93%)
May 13, 2019
5.130
5.130
5.020
5.070
154,619
-0.35(-6.54%)
May 10, 2019
5.480
5.480
5.380
5.425
66,200
+0.02(+0.46%)
May 09, 2019
5.505
5.510
5.350
5.400
115,035
-0.12(-2.17%)
May 08, 2019
5.540
5.540
5.476
5.519
48,951
+0.01(+0.17%)
May 07, 2019
5.600
5.650
5.500
5.510
68,296
-0.08(-1.47%)
May 06, 2019
5.580
5.780
5.540
5.592
123,509
-0.15(-2.58%)
May 03, 2019
5.715
5.748
5.690
5.740
61,600
+0.07(+1.23%)
May 02, 2019
5.650
5.727
5.650
5.670
75,592
-0.03(-0.53%)
May 01, 2019
5.650
5.770
5.650
5.700
64,060
+0.02(+0.35%)
Apr 30, 2019
5.700
5.710
5.640
5.680
79,928
-0.05(-0.87%)
Apr 29, 2019
5.760
5.760
5.690
5.730
112,783
-0.03(-0.52%)
Apr 26, 2019
5.730
5.800
5.730
5.760
504,200
+0.13(+2.31%)
Apr 25, 2019
5.670
5.670
5.630
5.630
101,258
-0.05(-0.88%)
Apr 24, 2019
5.750
5.750
5.660
5.680
160,702
-0.13(-2.24%)
Apr 23, 2019
5.770
5.820
5.760
5.810
111,948
+0.06(+1.04%)
Apr 22, 2019
6.010
6.020
5.730
5.750
243,147
-0.25(-4.17%)
Apr 18, 2019
6.080
6.080
5.970
6.000
283,600
-0.12(-1.96%)
Apr 17, 2019
6.130
6.150
6.020
6.120
363,068
+0.20(+3.38%)
Apr 16, 2019
5.990
5.990
5.900
5.920
338,858
+0.05(+0.85%)
Apr 15, 2019
5.960
5.960
5.820
5.870
379,217
+0.16(+2.80%)
Apr 12, 2019
5.610
5.720
5.610
5.710
167,100
+0.21(+3.78%)
Apr 11, 2019
5.410
5.520
5.410
5.502
107,484
+0.07(+1.33%)
Apr 10, 2019
5.410
5.430
5.360
5.430
157,613
+0.05(+0.93%)
Apr 09, 2019
5.420
5.440
5.360
5.380
131,789
-0.05(-0.92%)
Apr 08, 2019
5.440
5.440
5.400
5.430
234,243
-0.09(-1.63%)
Apr 05, 2019
5.540
5.550
5.500
5.520
95,200
-0.02(-0.36%)
Apr 04, 2019
5.485
5.550
5.485
5.540
146,808
+0.05(+0.98%)
Apr 03, 2019
5.415
5.540
5.400
5.486
164,369
+0.09(+1.69%)
Apr 02, 2019
5.445
5.480
5.390
5.395
126,274
-0.05(-0.83%)
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.