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
China Bat Group Inc
(NQ:
)
0.1455
UNCHANGED
Last Price
Updated: 11:48 AM EDT, Sep 25, 2023
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 (%)
Aug 31, 2021
0.8200
0.8699
0.8150
0.8549
1,712,907
-0.03(-3.63%)
Aug 30, 2021
0.8100
1.020
0.7740
0.8871
2,771,445
+0.08(+10.19%)
Aug 27, 2021
0.7980
0.8200
0.7700
0.8051
546,372
+0.02(+1.91%)
Aug 26, 2021
0.7700
0.7900
0.7522
0.7900
254,072
+0.01(+1.28%)
Aug 25, 2021
0.7900
0.7940
0.7596
0.7800
262,781
-0.01(-0.65%)
Aug 24, 2021
0.8000
0.8050
0.7710
0.7851
807,001
+0.01(+1.93%)
Aug 23, 2021
0.7800
0.7998
0.7500
0.7702
473,124
-0.01(-0.88%)
Aug 20, 2021
0.8006
0.8700
0.7600
0.7770
922,299
-0.07(-8.59%)
Aug 19, 2021
0.7800
0.8500
0.7800
0.8500
2,014,466
+0.02(+2.04%)
Aug 18, 2021
0.9086
0.9349
0.7959
0.8330
18,600,724
+0.09(+12.57%)
Aug 17, 2021
0.6800
0.7563
0.6610
0.7400
7,785,378
+0.07(+11.04%)
Aug 16, 2021
0.6700
0.6850
0.6500
0.6664
195,759
-0.01(-0.82%)
Aug 13, 2021
0.7100
0.7100
0.6610
0.6719
653,858
-0.04(-5.10%)
Aug 12, 2021
0.7500
0.7700
0.6817
0.7080
671,629
-0.03(-3.93%)
Aug 11, 2021
0.7450
0.7500
0.7180
0.7370
273,816
-0.01(-1.17%)
Aug 10, 2021
0.7300
0.7600
0.7237
0.7457
346,664
+0.01(+0.99%)
Aug 09, 2021
0.7370
0.7420
0.7143
0.7384
306,491
+0.01(+1.16%)
Aug 06, 2021
0.7340
0.7472
0.7151
0.7299
322,953
-0.00(-0.38%)
Aug 05, 2021
0.7100
0.7490
0.7001
0.7327
720,306
+0.02(+2.25%)
Aug 04, 2021
0.7700
0.8500
0.7005
0.7166
6,146,030
-0.05(-6.94%)
Aug 03, 2021
0.7861
0.7861
0.7510
0.7700
536,944
-0.02(-2.53%)
Aug 02, 2021
0.8000
0.8119
0.7320
0.7900
1,016,214
+0.00(+0.00%)
Jul 30, 2021
0.8200
0.8200
0.7900
0.7900
352,706
-0.04(-4.66%)
Jul 29, 2021
0.8400
0.8500
0.8000
0.8286
516,728
+0.01(+1.09%)
Jul 28, 2021
0.7600
0.8200
0.7600
0.8197
658,523
+0.06(+8.54%)
Jul 27, 2021
0.7500
0.7825
0.7152
0.7552
1,317,587
-0.03(-3.77%)
Jul 26, 2021
0.8500
0.8522
0.7500
0.7848
2,867,983
-0.10(-10.83%)
Jul 23, 2021
1.030
1.080
0.8800
0.8801
8,478,835
-0.01(-1.44%)
Jul 22, 2021
0.9500
0.9650
0.8713
0.8930
2,671,102
-0.11(-10.70%)
Jul 21, 2021
1.030
1.080
0.9500
1.000
4,184,666
-0.11(-9.91%)
Jul 20, 2021
1.060
1.110
0.9806
1.110
6,213,530
-0.01(-0.89%)
Jul 19, 2021
0.9100
1.120
0.9000
1.120
16,281,157
+0.11(+10.89%)
Jul 16, 2021
1.050
1.390
0.9613
1.010
201,618,896
+0.20(+24.40%)
Jul 15, 2021
0.8199
0.8199
0.7900
0.8119
120,200
+0.00(+0.12%)
Jul 14, 2021
0.8221
0.8296
0.8066
0.8109
132,425
-0.03(-3.10%)
Jul 13, 2021
0.8459
0.8598
0.8150
0.8368
130,862
-0.01(-1.54%)
Jul 12, 2021
0.9158
0.9199
0.8400
0.8499
775,474
-0.04(-4.83%)
Jul 09, 2021
0.8400
0.9000
0.8200
0.8930
203,285
+0.06(+6.82%)
Jul 08, 2021
0.8700
0.8800
0.7656
0.8360
766,903
-0.06(-7.10%)
Jul 07, 2021
0.9500
0.9650
0.8741
0.8999
393,488
-0.05(-5.28%)
Jul 06, 2021
1.000
0.9980
0.9400
0.9501
320,022
-0.04(-4.12%)
Jul 02, 2021
0.9970
0.9970
0.9760
0.9909
216,619
+0.00(+0.31%)
Jul 01, 2021
1.000
1.010
0.9824
0.9878
596,002
-0.02(-2.20%)
Jun 30, 2021
0.9900
1.030
0.9780
1.010
771,123
+0.03(+3.43%)
Jun 29, 2021
1.000
1.000
0.9710
0.9765
162,042
-0.01(-0.96%)
Jun 28, 2021
1.030
1.030
0.9800
0.9860
224,307
-0.01(-1.40%)
Jun 25, 2021
1.020
1.020
0.9966
1.000
431,725
-0.01(-0.99%)
Jun 24, 2021
1.010
1.010
0.9966
1.010
427,642
+0.00(+0.00%)
Jun 23, 2021
1.010
1.018
0.9900
1.010
412,670
+0.00(+0.00%)
Jun 22, 2021
1.000
1.010
0.9900
1.010
195,199
+0.01(+0.50%)
Jun 21, 2021
1.030
1.030
1.000
1.005
223,081
+0.00(+0.50%)
Jun 18, 2021
1.030
1.030
1.000
1.000
332,679
-0.02(-1.96%)
Jun 17, 2021
1.030
1.040
1.010
1.020
171,174
+0.00(+0.00%)
Jun 16, 2021
1.010
1.040
1.010
1.020
176,980
-0.01(-0.97%)
Jun 15, 2021
1.040
1.060
1.005
1.030
399,119
-0.01(-0.96%)
Jun 14, 2021
1.040
1.060
1.030
1.040
393,582
+0.00(+0.00%)
Jun 11, 2021
1.050
1.080
1.035
1.040
350,600
-0.02(-1.89%)
Jun 10, 2021
1.070
1.130
1.050
1.060
648,002
+0.00(+0.00%)
Jun 09, 2021
1.070
1.080
1.030
1.060
642,113
+0.01(+0.95%)
Jun 08, 2021
1.050
1.070
1.040
1.050
603,149
+0.00(+0.00%)
Jun 07, 2021
1.060
1.060
1.000
1.050
616,682
+0.03(+2.94%)
Jun 04, 2021
1.020
1.040
1.010
1.020
174,063
-0.01(-0.97%)
Jun 03, 2021
1.040
1.040
1.010
1.030
531,740
-0.02(-1.90%)
Jun 02, 2021
1.050
1.070
1.040
1.050
405,559
-0.03(-2.78%)
Jun 01, 2021
1.090
1.100
1.019
1.080
1,391,244
+0.05(+4.85%)
May 28, 2021
1.010
1.030
0.9947
1.030
716,173
+0.00(+0.00%)
May 27, 2021
1.080
1.088
0.9397
1.030
1,426,084
-0.04(-3.74%)
May 26, 2021
1.050
1.070
1.040
1.070
355,101
+0.03(+2.88%)
May 25, 2021
1.060
1.100
1.030
1.040
255,996
-0.03(-2.80%)
May 24, 2021
1.100
1.170
1.050
1.070
1,593,891
-0.02(-1.83%)
May 21, 2021
1.050
1.100
1.021
1.090
420,321
+0.05(+4.81%)
May 20, 2021
1.030
1.060
1.010
1.040
180,893
-0.01(-0.95%)
May 19, 2021
1.070
1.070
0.9702
1.050
270,239
+0.00(+0.00%)
May 18, 2021
1.050
1.070
1.040
1.050
320,028
+0.00(+0.00%)
May 17, 2021
1.040
1.070
1.000
1.050
533,254
+0.01(+0.48%)
May 14, 2021
1.040
1.060
1.010
1.045
2,529,431
-0.03(-2.34%)
May 13, 2021
1.080
1.116
0.9900
1.070
1,058,787
+0.00(+0.00%)
May 12, 2021
1.040
1.140
0.9501
1.070
1,677,002
+0.03(+2.88%)
May 11, 2021
1.000
1.100
1.000
1.040
998,175
-0.04(-3.70%)
May 10, 2021
1.240
1.250
1.040
1.080
1,743,120
-0.18(-14.29%)
May 07, 2021
1.370
1.440
1.130
1.260
10,504,619
-0.12(-8.70%)
May 06, 2021
1.230
1.400
1.180
1.380
1,410,264
+0.21(+17.95%)
May 05, 2021
1.270
1.270
1.170
1.170
956,924
-0.10(-7.87%)
May 04, 2021
1.250
1.290
1.200
1.270
901,315
+0.00(+0.00%)
May 03, 2021
1.300
1.350
1.240
1.270
380,118
-0.05(-3.79%)
Apr 30, 2021
1.290
1.330
1.270
1.320
166,100
+0.03(+2.33%)
Apr 29, 2021
1.330
1.340
1.260
1.290
191,539
-0.04(-3.01%)
Apr 28, 2021
1.340
1.340
1.310
1.330
97,138
+0.01(+0.76%)
Apr 27, 2021
1.330
1.340
1.300
1.320
85,156
-0.02(-1.49%)
Apr 26, 2021
1.300
1.350
1.300
1.340
89,903
+0.02(+1.52%)
Apr 23, 2021
1.330
1.350
1.300
1.320
49,700
+0.02(+1.54%)
Apr 22, 2021
1.350
1.400
1.280
1.300
123,671
-0.05(-3.70%)
Apr 21, 2021
1.310
1.370
1.290
1.350
499,567
+0.03(+2.27%)
Apr 20, 2021
1.300
1.440
1.300
1.320
349,174
+0.02(+1.54%)
Apr 19, 2021
1.370
1.410
1.300
1.300
146,176
-0.05(-3.70%)
Apr 16, 2021
1.410
1.490
1.340
1.350
732,200
-0.07(-4.93%)
Apr 15, 2021
1.450
1.580
1.400
1.420
1,176,055
-0.03(-2.07%)
Apr 14, 2021
1.380
1.470
1.360
1.450
327,300
+0.07(+5.07%)
Apr 13, 2021
1.400
1.430
1.350
1.380
406,133
-0.04(-2.82%)
Apr 12, 2021
1.500
1.520
1.340
1.420
1,167,831
-0.18(-11.25%)
Apr 09, 2021
1.730
1.766
1.520
1.600
1,159,100
-0.13(-7.51%)
Apr 08, 2021
1.760
1.820
1.710
1.730
564,698
-0.03(-1.70%)
Apr 07, 2021
1.850
1.890
1.740
1.760
1,554,776
-0.06(-3.30%)
Apr 06, 2021
1.920
1.990
1.790
1.820
1,137,825
-0.13(-6.67%)
Apr 05, 2021
2.010
2.060
1.950
1.950
173,239
-0.05(-2.50%)
Apr 01, 2021
1.970
2.110
1.960
2.000
788,400
+0.02(+1.01%)
Mar 31, 2021
1.910
2.000
1.910
1.980
808,583
+0.10(+5.32%)
Mar 30, 2021
1.900
1.990
1.880
1.880
304,193
-0.06(-3.09%)
Mar 29, 2021
2.090
2.090
1.920
1.940
284,709
-0.10(-4.90%)
Mar 26, 2021
2.000
2.060
1.980
2.040
100,100
+0.06(+3.03%)
Mar 25, 2021
1.990
2.060
1.930
1.980
272,758
-0.05(-2.46%)
Mar 24, 2021
2.100
2.170
2.010
2.030
947,968
-0.07(-3.33%)
Mar 23, 2021
2.250
2.270
2.050
2.100
1,283,298
-0.15(-6.67%)
Mar 22, 2021
2.210
2.340
2.200
2.250
803,038
+0.00(+0.00%)
Mar 19, 2021
2.400
2.400
2.160
2.250
1,355,600
-0.16(-6.64%)
Mar 18, 2021
2.150
2.430
2.060
2.410
1,643,230
+0.19(+8.56%)
Mar 17, 2021
2.110
2.240
1.880
2.220
3,470,182
+0.26(+13.27%)
Mar 16, 2021
1.780
1.990
1.730
1.960
1,541,692
+0.18(+10.11%)
Mar 15, 2021
1.780
1.800
1.700
1.780
511,660
+0.05(+2.89%)
Mar 12, 2021
1.780
1.780
1.650
1.730
494,500
-0.06(-3.35%)
Mar 11, 2021
1.840
1.840
1.750
1.790
864,578
+0.01(+0.56%)
Mar 10, 2021
2.280
2.320
1.760
1.780
948,903
-0.50(-21.93%)
Mar 09, 2021
2.280
2.360
2.250
2.280
696,512
-0.01(-0.44%)
Mar 08, 2021
2.320
2.360
2.200
2.290
716,060
-0.03(-1.29%)
Mar 05, 2021
2.380
2.410
2.105
2.320
940,800
+0.05(+2.20%)
Mar 04, 2021
2.410
2.410
2.110
2.270
990,040
-0.13(-5.42%)
Mar 03, 2021
2.430
2.490
2.310
2.400
925,960
+0.03(+1.27%)
Mar 02, 2021
2.360
2.500
2.350
2.370
1,012,104
-0.01(-0.42%)
Mar 01, 2021
2.510
2.620
2.350
2.380
1,683,966
-0.09(-3.64%)
Feb 26, 2021
2.400
2.510
2.317
2.470
970,800
+0.09(+3.78%)
Feb 25, 2021
2.520
2.629
2.320
2.380
2,312,482
-0.07(-2.86%)
Feb 24, 2021
2.380
2.550
2.280
2.450
1,284,239
+0.12(+5.15%)
Feb 23, 2021
2.400
2.420
2.220
2.330
916,727
-0.14(-5.67%)
Feb 22, 2021
2.490
2.570
2.370
2.470
1,036,567
+0.00(+0.00%)
Feb 19, 2021
2.630
2.640
2.460
2.470
1,537,600
-0.26(-9.52%)
Feb 18, 2021
2.380
2.770
2.370
2.730
3,409,598
+0.37(+15.68%)
Feb 17, 2021
2.610
2.650
2.300
2.360
1,842,248
+0.05(+2.16%)
Feb 16, 2021
2.240
2.390
2.233
2.310
1,016,193
+0.09(+4.05%)
Feb 12, 2021
2.190
2.270
2.100
2.220
949,500
+0.12(+5.71%)
Feb 11, 2021
2.200
2.260
2.050
2.100
1,878,575
-0.14(-6.25%)
Feb 10, 2021
2.530
2.590
2.210
2.240
1,839,881
-0.23(-9.31%)
Feb 09, 2021
2.500
2.650
2.450
2.470
1,404,892
+0.03(+1.23%)
Feb 08, 2021
2.540
2.590
2.430
2.440
1,286,617
-0.14(-5.43%)
Feb 05, 2021
2.470
2.690
2.410
2.580
1,511,500
+0.13(+5.31%)
Feb 04, 2021
2.510
2.570
2.430
2.450
1,302,981
-0.04(-1.61%)
Feb 03, 2021
2.530
2.660
2.490
2.490
1,163,403
-0.09(-3.49%)
Feb 02, 2021
2.430
2.680
2.430
2.580
1,290,657
+0.12(+4.88%)
Feb 01, 2021
2.450
2.460
2.360
2.460
571,120
+0.02(+0.82%)
Jan 29, 2021
2.210
2.490
2.200
2.440
1,741,300
+0.22(+9.91%)
Jan 28, 2021
2.100
2.240
2.060
2.220
1,668,881
+0.11(+5.21%)
Jan 27, 2021
2.130
2.200
2.050
2.110
806,662
-0.04(-1.86%)
Jan 26, 2021
2.340
2.340
2.070
2.150
1,205,669
-0.14(-6.11%)
Jan 25, 2021
2.300
2.350
2.170
2.290
1,610,205
+0.02(+0.88%)
Jan 22, 2021
2.260
2.310
2.070
2.270
1,519,500
-0.02(-0.87%)
Jan 21, 2021
2.280
2.370
2.200
2.290
1,490,323
+0.01(+0.44%)
Jan 20, 2021
2.100
2.280
2.100
2.280
1,819,369
+0.19(+9.09%)
Jan 19, 2021
1.980
2.090
1.980
2.090
2,483,197
+0.17(+8.85%)
Jan 15, 2021
1.900
1.950
1.850
1.920
556,700
+0.04(+2.13%)
Jan 14, 2021
1.900
1.940
1.850
1.880
875,532
-0.08(-4.08%)
Jan 13, 2021
1.910
2.000
1.900
1.960
374,940
+0.02(+1.03%)
Jan 12, 2021
1.870
1.950
1.820
1.940
1,536,397
+0.11(+6.01%)
Jan 11, 2021
1.840
1.890
1.750
1.830
994,492
-0.04(-2.14%)
Jan 08, 2021
1.700
1.920
1.700
1.870
1,997,400
+0.18(+10.65%)
Jan 07, 2021
1.650
1.730
1.620
1.690
829,005
+0.06(+3.68%)
Jan 06, 2021
1.720
1.730
1.610
1.630
625,237
+0.01(+0.62%)
Jan 05, 2021
1.600
1.660
1.590
1.620
340,145
+0.02(+1.25%)
Jan 04, 2021
1.590
1.630
1.590
1.600
173,863
+0.01(+0.63%)
Dec 31, 2020
1.590
1.590
1.590
295,198
-0.03(-1.85%)
Dec 30, 2020
1.660
1.660
1.590
1.620
295,198
+0.00(+0.00%)
Dec 29, 2020
1.650
1.680
1.590
1.620
478,406
-0.06(-3.57%)
Dec 28, 2020
1.670
1.830
1.630
1.680
3,226,777
+0.01(+0.60%)
Dec 24, 2020
1.650
1.690
1.620
1.670
473,200
+0.03(+1.83%)
Dec 23, 2020
1.680
1.680
1.620
1.640
481,769
-0.03(-1.80%)
Dec 22, 2020
1.680
1.700
1.630
1.670
725,404
-0.03(-1.76%)
Dec 21, 2020
1.600
1.710
1.520
1.700
1,347,195
+0.10(+6.25%)
Dec 18, 2020
1.620
1.640
1.580
1.600
311,600
-0.03(-1.84%)
Dec 17, 2020
1.660
1.680
1.590
1.630
731,762
-0.05(-2.98%)
Dec 16, 2020
1.680
1.710
1.640
1.680
569,520
-0.02(-1.18%)
Dec 15, 2020
1.660
1.700
1.600
1.700
801,178
+0.06(+3.66%)
Dec 14, 2020
1.680
1.680
1.630
1.640
667,269
-0.04(-2.38%)
Dec 11, 2020
1.720
1.730
1.500
1.680
989,200
-0.06(-3.45%)
Dec 10, 2020
1.720
1.740
1.700
1.740
632,323
+0.00(+0.00%)
Dec 09, 2020
1.740
1.770
1.700
1.740
1,235,748
+0.03(+1.75%)
Dec 08, 2020
1.720
1.720
1.680
1.710
1,210,385
+0.00(+0.00%)
Dec 07, 2020
1.730
1.750
1.690
1.710
1,952,225
-0.04(-2.29%)
Dec 04, 2020
1.910
1.960
1.680
1.750
4,325,500
-0.24(-12.06%)
Dec 03, 2020
2.100
2.240
1.680
1.990
6,196,698
-0.16(-7.44%)
Dec 02, 2020
2.140
2.150
2.100
2.150
44,004
-0.02(-0.92%)
Dec 01, 2020
2.170
2.230
2.140
2.170
100,172
+0.00(+0.00%)
Nov 30, 2020
2.280
2.300
2.070
2.170
109,798
-0.10(-4.62%)
Nov 27, 2020
2.270
2.330
2.190
2.275
226,800
+0.00(+0.22%)
Nov 25, 2020
2.240
2.320
2.130
2.270
528,600
+0.12(+5.58%)
Nov 24, 2020
2.220
2.270
2.119
2.150
112,894
+0.03(+1.42%)
Nov 23, 2020
2.110
2.132
2.072
2.120
86,810
+0.01(+0.47%)
Nov 20, 2020
2.120
2.169
2.070
2.110
43,100
+0.02(+0.96%)
Nov 19, 2020
2.150
2.150
2.060
2.090
22,700
-0.02(-0.95%)
Nov 18, 2020
2.200
2.200
2.080
2.110
80,448
-0.03(-1.40%)
Nov 17, 2020
2.180
2.280
2.100
2.140
67,302
-0.04(-1.83%)
Nov 16, 2020
2.190
2.230
2.080
2.180
126,976
+0.03(+1.40%)
Nov 13, 2020
2.260
2.310
2.070
2.150
359,500
-0.08(-3.59%)
Nov 12, 2020
2.420
2.420
2.130
2.230
110,713
-0.08(-3.46%)
Nov 11, 2020
2.320
2.360
2.260
2.310
45,174
+0.02(+0.87%)
Nov 10, 2020
2.340
2.380
2.254
2.290
87,901
-0.02(-0.87%)
Nov 09, 2020
2.370
2.391
2.270
2.310
41,679
-0.09(-3.75%)
Nov 06, 2020
2.410
2.430
2.345
2.400
43,000
-0.01(-0.41%)
Nov 05, 2020
2.430
2.470
2.390
2.410
59,590
-0.01(-0.41%)
Nov 04, 2020
2.420
2.490
2.400
2.420
18,286
+0.00(+0.00%)
Nov 03, 2020
2.460
2.460
2.380
2.420
50,857
-0.08(-3.20%)
Nov 02, 2020
2.660
2.660
2.440
2.500
91,085
-0.10(-3.85%)
Oct 30, 2020
2.760
2.760
2.370
2.600
236,600
-0.17(-6.14%)
Oct 29, 2020
2.770
2.780
2.700
2.770
74,087
-0.02(-0.72%)
Oct 28, 2020
2.700
2.790
2.686
2.790
104,027
-0.01(-0.36%)
Oct 27, 2020
2.800
2.830
2.702
2.800
117,217
-0.03(-1.06%)
Oct 26, 2020
2.780
2.830
2.770
2.830
34,380
+0.00(+0.00%)
Oct 23, 2020
2.850
2.850
2.760
2.830
61,800
+0.01(+0.35%)
Oct 22, 2020
2.840
2.840
2.780
2.820
48,256
+0.00(+0.00%)
Oct 21, 2020
2.830
2.890
2.770
2.820
78,859
-0.02(-0.70%)
Oct 20, 2020
2.790
2.850
2.750
2.840
54,716
+0.06(+2.16%)
Oct 19, 2020
2.730
2.790
2.730
2.780
88,693
+0.04(+1.46%)
Oct 16, 2020
2.750
2.800
2.700
2.740
39,000
-0.01(-0.36%)
Oct 15, 2020
2.720
2.750
2.680
2.750
44,258
-0.02(-0.72%)
Oct 14, 2020
2.770
2.790
2.730
2.770
28,867
+0.02(+0.91%)
Oct 13, 2020
2.740
2.770
2.723
2.745
49,981
+0.00(+0.18%)
Oct 12, 2020
2.730
2.800
2.730
2.740
101,932
+0.01(+0.37%)
Oct 09, 2020
2.720
2.740
2.680
2.730
43,900
+0.01(+0.37%)
Oct 08, 2020
2.780
2.820
2.680
2.720
51,899
-0.04(-1.45%)
Oct 07, 2020
2.750
2.790
2.720
2.760
118,013
+0.03(+1.10%)
Oct 06, 2020
2.660
2.750
2.630
2.730
96,092
+0.07(+2.63%)
Oct 05, 2020
2.650
2.670
2.610
2.660
55,820
+0.05(+1.92%)
Oct 02, 2020
2.550
2.640
2.505
2.610
147,300
+0.05(+1.95%)
Oct 01, 2020
2.540
2.580
2.540
2.560
49,875
+0.02(+0.79%)
Sep 30, 2020
2.610
2.610
2.510
2.540
77,890
-0.05(-1.93%)
Sep 29, 2020
2.510
2.600
2.500
2.590
79,685
+0.06(+2.37%)
Sep 28, 2020
2.490
2.550
2.450
2.530
69,030
+0.07(+2.85%)
Sep 25, 2020
2.410
2.560
2.410
2.460
97,900
+0.04(+1.65%)
Sep 24, 2020
2.510
2.566
2.270
2.420
186,802
-0.09(-3.59%)
Sep 23, 2020
2.650
2.670
2.510
2.510
74,837
-0.14(-5.28%)
Sep 22, 2020
2.860
2.860
2.650
2.650
94,347
-0.20(-7.02%)
Sep 21, 2020
2.840
2.880
2.750
2.850
265,728
+0.01(+0.35%)
Sep 18, 2020
2.840
2.970
2.800
2.840
295,800
-0.10(-3.40%)
Sep 17, 2020
2.870
2.940
2.750
2.940
252,229
+0.07(+2.44%)
Sep 16, 2020
3.060
3.140
2.780
2.870
176,366
-0.21(-6.82%)
Sep 15, 2020
3.170
3.190
2.970
3.080
369,802
-0.09(-2.84%)
Sep 14, 2020
3.240
3.280
3.150
3.170
174,507
-0.09(-2.76%)
Sep 11, 2020
3.190
3.300
3.170
3.260
312,600
+0.03(+0.93%)
Sep 10, 2020
3.160
3.240
3.111
3.230
269,484
+0.04(+1.25%)
Sep 09, 2020
3.030
3.250
2.990
3.190
375,633
+0.08(+2.57%)
Sep 08, 2020
3.120
3.120
2.920
3.110
271,861
+0.04(+1.30%)
Sep 04, 2020
3.000
3.100
2.870
3.070
239,600
+0.02(+0.66%)
Sep 03, 2020
3.010
3.060
2.720
3.050
378,573
+0.02(+0.66%)
Sep 02, 2020
2.910
3.070
2.895
3.030
280,300
+0.10(+3.41%)
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.