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
The Joint Corp
(NQ:
JYNT
)
16.44
-0.04 (-0.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 29, 2019
14.24
15.89
14.22
15.75
283,600
+1.60(+11.31%)
Mar 28, 2019
14.15
14.60
13.82
14.15
95,468
-0.01(-0.07%)
Mar 27, 2019
15.27
15.27
14.08
14.16
91,238
-0.99(-6.53%)
Mar 26, 2019
15.16
15.52
15.04
15.15
92,121
+0.12(+0.80%)
Mar 25, 2019
14.85
15.19
14.78
15.03
42,818
+0.19(+1.28%)
Mar 22, 2019
15.67
15.77
13.90
14.84
204,000
-0.49(-3.20%)
Mar 21, 2019
14.45
15.55
14.45
15.33
303,882
+0.88(+6.09%)
Mar 20, 2019
14.00
14.61
14.00
14.45
102,972
+0.59(+4.26%)
Mar 19, 2019
14.23
14.68
13.83
13.86
123,033
-0.36(-2.53%)
Mar 18, 2019
14.37
14.47
13.70
14.22
124,255
-0.22(-1.52%)
Mar 15, 2019
14.08
14.72
13.95
14.44
150,000
+0.40(+2.85%)
Mar 14, 2019
13.99
14.12
13.55
14.04
113,949
+0.04(+0.29%)
Mar 13, 2019
14.53
14.77
13.67
14.00
156,007
-0.52(-3.58%)
Mar 12, 2019
14.90
14.99
14.01
14.52
327,927
-0.38(-2.55%)
Mar 11, 2019
13.50
15.00
13.00
14.90
354,618
+1.45(+10.78%)
Mar 08, 2019
12.75
13.49
12.31
13.45
388,500
+1.43(+11.90%)
Mar 07, 2019
12.02
12.19
11.75
12.02
82,587
+0.07(+0.59%)
Mar 06, 2019
11.75
12.10
11.75
11.95
43,089
-0.07(-0.58%)
Mar 05, 2019
12.19
12.19
11.73
12.02
56,025
-0.17(-1.39%)
Mar 04, 2019
12.01
12.32
11.70
12.19
160,263
+0.21(+1.75%)
Mar 01, 2019
11.49
12.00
11.36
11.98
348,900
+1.02(+9.31%)
Feb 28, 2019
11.05
11.24
10.75
10.96
49,233
-0.13(-1.17%)
Feb 27, 2019
10.82
11.38
10.61
11.09
314,337
+0.28(+2.59%)
Feb 26, 2019
10.94
11.05
10.75
10.81
59,474
-0.17(-1.55%)
Feb 25, 2019
10.99
11.00
10.66
10.98
45,396
+0.05(+0.46%)
Feb 22, 2019
11.03
11.13
10.72
10.93
60,800
-0.09(-0.82%)
Feb 21, 2019
10.90
11.16
10.63
11.02
96,520
+0.20(+1.85%)
Feb 20, 2019
10.22
11.14
9.890
10.82
529,962
+1.18(+12.24%)
Feb 19, 2019
9.260
9.800
9.260
9.640
158,357
+0.47(+5.13%)
Feb 15, 2019
9.120
9.240
8.865
9.170
51,500
+0.02(+0.22%)
Feb 14, 2019
9.000
9.500
8.956
9.150
27,637
+0.11(+1.22%)
Feb 13, 2019
8.860
9.390
8.750
9.040
90,614
+0.25(+2.84%)
Feb 12, 2019
8.750
8.945
8.730
8.790
19,059
+0.17(+1.97%)
Feb 11, 2019
9.440
9.440
8.508
8.620
39,810
-0.05(-0.58%)
Feb 08, 2019
8.400
8.740
8.315
8.670
28,300
-0.03(-0.34%)
Feb 07, 2019
9.210
9.210
8.600
8.700
25,495
+0.23(+2.72%)
Feb 06, 2019
8.660
8.874
8.380
8.470
11,425
-0.27(-3.09%)
Feb 05, 2019
8.600
8.800
8.365
8.740
61,269
+0.14(+1.63%)
Feb 04, 2019
8.370
8.600
8.250
8.600
11,308
+0.24(+2.87%)
Feb 01, 2019
8.140
8.390
8.125
8.360
17,400
+0.17(+2.08%)
Jan 31, 2019
8.090
8.210
8.090
8.190
13,077
+0.03(+0.37%)
Jan 30, 2019
8.349
8.349
8.055
8.160
15,611
+0.04(+0.49%)
Jan 29, 2019
8.240
8.254
8.110
8.120
7,548
-0.12(-1.46%)
Jan 28, 2019
8.170
8.250
8.072
8.240
9,638
+0.06(+0.73%)
Jan 25, 2019
8.100
8.260
7.960
8.180
25,800
+0.12(+1.49%)
Jan 24, 2019
8.040
8.150
8.011
8.060
17,105
-0.02(-0.25%)
Jan 23, 2019
8.110
8.110
8.000
8.080
7,642
-0.04(-0.49%)
Jan 22, 2019
8.050
8.240
8.020
8.120
11,680
+0.02(+0.25%)
Jan 18, 2019
8.140
8.405
8.100
8.100
29,400
+0.00(+0.00%)
Jan 17, 2019
7.980
8.280
7.980
8.100
41,156
+0.17(+2.14%)
Jan 16, 2019
8.070
8.140
7.920
7.930
45,213
-0.16(-1.98%)
Jan 15, 2019
8.160
8.160
7.890
8.090
3,612
+0.03(+0.37%)
Jan 14, 2019
8.020
8.180
7.930
8.060
5,315
-0.01(-0.12%)
Jan 11, 2019
8.250
8.250
8.070
8.070
5,500
-0.14(-1.71%)
Jan 10, 2019
8.100
8.230
8.050
8.210
37,288
+0.05(+0.61%)
Jan 09, 2019
8.190
8.260
8.050
8.160
18,348
+0.03(+0.37%)
Jan 08, 2019
8.090
8.559
7.995
8.130
87,284
+0.13(+1.63%)
Jan 07, 2019
7.890
8.100
7.890
8.000
7,359
+0.12(+1.52%)
Jan 04, 2019
8.600
8.600
7.880
7.880
38,300
-0.34(-4.14%)
Jan 03, 2019
8.390
8.468
8.220
8.220
11,760
-0.11(-1.32%)
Jan 02, 2019
8.310
8.420
8.000
8.330
16,855
+0.01(+0.12%)
Dec 31, 2018
8.550
8.590
8.230
8.320
45,800
-0.16(-1.89%)
Dec 28, 2018
8.150
8.850
8.120
8.480
72,900
+0.45(+5.60%)
Dec 27, 2018
7.680
8.300
7.340
8.030
28,374
+0.28(+3.61%)
Dec 26, 2018
7.590
7.790
7.550
7.750
67,539
+0.18(+2.38%)
Dec 24, 2018
7.510
7.740
7.250
7.570
17,900
-0.07(-0.92%)
Dec 21, 2018
7.100
7.640
7.010
7.640
37,200
+0.63(+8.99%)
Dec 20, 2018
6.760
7.150
6.510
7.010
103,047
+0.13(+1.89%)
Dec 19, 2018
6.890
6.915
6.644
6.880
18,844
+0.06(+0.88%)
Dec 18, 2018
7.140
7.140
6.800
6.820
37,254
-0.33(-4.62%)
Dec 17, 2018
7.380
7.472
6.940
7.150
53,173
-0.20(-2.72%)
Dec 14, 2018
7.570
7.730
7.350
7.350
24,200
-0.23(-3.03%)
Dec 13, 2018
7.870
7.900
7.580
7.580
15,320
-0.29(-3.68%)
Dec 12, 2018
7.790
7.870
7.530
7.870
39,129
+0.08(+1.03%)
Dec 11, 2018
7.650
7.800
7.500
7.790
25,648
+0.28(+3.73%)
Dec 10, 2018
7.650
7.650
7.390
7.510
31,924
-0.14(-1.83%)
Dec 07, 2018
7.400
7.730
7.350
7.650
15,100
+0.26(+3.52%)
Dec 06, 2018
7.540
7.740
7.390
7.390
15,345
-0.30(-3.90%)
Dec 04, 2018
7.700
7.750
7.550
7.690
21,700
-0.05(-0.65%)
Dec 03, 2018
7.790
7.840
7.700
7.740
38,602
-0.01(-0.13%)
Nov 30, 2018
7.770
7.860
7.600
7.750
18,800
-0.02(-0.26%)
Nov 29, 2018
7.820
7.820
7.522
7.770
10,761
+0.01(+0.13%)
Nov 28, 2018
7.652
7.856
7.580
7.760
14,443
+0.08(+1.04%)
Nov 27, 2018
7.654
7.766
7.590
7.680
4,061
-0.19(-2.41%)
Nov 26, 2018
7.780
7.910
7.548
7.870
34,637
+0.12(+1.55%)
Nov 23, 2018
7.780
7.780
7.590
7.750
1,700
-0.02(-0.26%)
Nov 21, 2018
7.770
7.770
7.770
0
-0.16(-2.02%)
Nov 20, 2018
7.900
8.130
7.410
7.930
24,768
+0.00(+0.00%)
Nov 19, 2018
8.050
8.100
7.720
7.930
19,521
-0.13(-1.61%)
Nov 16, 2018
8.110
8.250
7.930
8.060
10,100
-0.17(-2.07%)
Nov 15, 2018
7.910
8.230
7.780
8.230
33,759
+0.18(+2.24%)
Nov 14, 2018
8.090
8.290
7.980
8.050
19,450
+0.02(+0.25%)
Nov 13, 2018
7.470
8.050
7.430
8.030
68,708
-0.01(-0.12%)
Nov 12, 2018
7.910
8.050
7.520
8.040
20,146
+0.14(+1.77%)
Nov 09, 2018
8.000
8.000
7.460
7.900
117,500
-0.08(-1.00%)
Nov 08, 2018
7.630
7.990
7.260
7.980
39,669
+0.37(+4.86%)
Nov 07, 2018
7.120
7.730
7.120
7.610
24,754
+0.51(+7.18%)
Nov 06, 2018
7.440
7.490
6.850
7.100
162,133
-0.34(-4.57%)
Nov 05, 2018
7.440
7.490
7.370
7.440
14,770
+0.04(+0.54%)
Nov 02, 2018
7.480
7.590
7.400
7.400
2,500
+0.05(+0.68%)
Nov 01, 2018
7.580
7.624
7.330
7.350
30,897
-0.20(-2.65%)
Oct 31, 2018
7.430
7.720
7.430
7.550
26,674
+0.18(+2.44%)
Oct 30, 2018
7.470
7.470
7.330
7.370
23,666
-0.05(-0.67%)
Oct 29, 2018
7.580
7.580
7.339
7.420
14,118
-0.09(-1.20%)
Oct 26, 2018
7.600
7.640
7.150
7.510
46,300
+0.01(+0.13%)
Oct 25, 2018
7.920
7.920
7.500
7.500
13,566
-0.29(-3.72%)
Oct 24, 2018
7.730
7.870
7.600
7.790
22,293
+0.04(+0.49%)
Oct 23, 2018
8.110
8.191
7.299
7.752
84,747
-0.42(-5.11%)
Oct 22, 2018
8.330
8.330
8.110
8.170
29,260
-0.21(-2.51%)
Oct 19, 2018
8.350
8.440
8.250
8.380
26,300
+0.03(+0.36%)
Oct 18, 2018
8.420
8.420
8.300
8.350
8,723
-0.02(-0.24%)
Oct 17, 2018
8.480
8.490
8.370
8.370
13,578
-0.07(-0.83%)
Oct 16, 2018
8.340
8.440
8.320
8.440
16,633
+0.09(+1.08%)
Oct 15, 2018
8.370
8.700
8.270
8.350
15,823
+0.10(+1.21%)
Oct 12, 2018
8.700
8.710
8.130
8.250
112,100
-0.45(-5.17%)
Oct 11, 2018
8.700
8.769
8.610
8.700
105,641
+0.00(+0.00%)
Oct 10, 2018
8.600
8.760
8.540
8.700
203,094
+0.14(+1.64%)
Oct 09, 2018
8.700
8.700
8.500
8.560
28,856
-0.15(-1.72%)
Oct 08, 2018
8.500
8.710
8.500
8.710
28,990
+0.16(+1.87%)
Oct 05, 2018
8.790
8.790
8.100
8.550
26,500
-0.19(-2.17%)
Oct 04, 2018
8.780
8.800
8.614
8.740
36,820
-0.04(-0.46%)
Oct 03, 2018
8.740
8.780
8.700
8.780
7,862
+0.08(+0.92%)
Oct 02, 2018
8.730
8.768
8.700
8.700
36,172
-0.02(-0.23%)
Oct 01, 2018
8.600
8.727
8.515
8.720
18,016
+0.17(+1.99%)
Sep 28, 2018
8.640
8.680
8.460
8.550
20,500
-0.07(-0.81%)
Sep 27, 2018
8.660
8.660
8.520
8.620
18,124
-0.03(-0.35%)
Sep 26, 2018
8.600
8.650
8.491
8.650
6,142
+0.08(+0.93%)
Sep 25, 2018
8.610
8.768
8.500
8.570
17,175
-0.01(-0.12%)
Sep 24, 2018
8.800
8.800
8.538
8.580
12,699
-0.21(-2.39%)
Sep 21, 2018
8.700
8.940
8.530
8.790
53,400
+0.11(+1.27%)
Sep 20, 2018
8.320
8.750
8.320
8.680
28,872
+0.30(+3.58%)
Sep 19, 2018
8.240
8.520
8.240
8.380
18,913
+0.13(+1.58%)
Sep 18, 2018
8.350
8.430
8.230
8.250
21,753
-0.10(-1.20%)
Sep 17, 2018
8.660
8.660
8.300
8.350
29,094
-0.27(-3.13%)
Sep 14, 2018
8.500
8.700
8.500
8.620
36,500
+0.04(+0.47%)
Sep 13, 2018
8.550
8.750
8.545
8.580
33,836
+0.08(+0.94%)
Sep 12, 2018
8.390
8.500
8.301
8.500
29,942
+0.09(+1.07%)
Sep 11, 2018
8.570
8.602
8.310
8.410
41,995
-0.15(-1.75%)
Sep 10, 2018
8.750
8.750
8.331
8.560
52,867
-0.16(-1.83%)
Sep 07, 2018
8.740
8.750
8.570
8.720
18,100
-0.03(-0.34%)
Sep 06, 2018
8.750
8.750
8.518
8.750
13,945
+0.00(+0.00%)
Sep 05, 2018
8.760
8.780
8.550
8.750
21,646
+0.00(+0.00%)
Sep 04, 2018
8.560
8.810
8.510
8.750
29,294
+0.18(+2.10%)
Aug 31, 2018
8.570
8.570
8.570
0
-0.03(-0.35%)
Aug 30, 2018
8.690
8.690
8.500
8.600
26,702
-0.17(-1.94%)
Aug 29, 2018
8.680
8.820
8.680
8.770
7,883
+0.00(+0.00%)
Aug 28, 2018
8.770
8.820
8.700
8.770
7,375
+0.02(+0.23%)
Aug 27, 2018
8.990
9.160
8.750
8.750
53,614
-0.25(-2.78%)
Aug 24, 2018
8.950
9.140
8.880
9.000
46,600
+0.24(+2.74%)
Aug 23, 2018
8.750
9.027
8.650
8.760
35,635
+0.05(+0.57%)
Aug 22, 2018
8.740
8.800
8.580
8.710
11,695
+0.00(+0.00%)
Aug 21, 2018
8.621
8.799
8.621
8.710
18,907
+0.23(+2.71%)
Aug 20, 2018
8.730
8.780
8.480
8.480
7,923
-0.24(-2.75%)
Aug 17, 2018
8.560
8.750
8.560
8.720
11,500
+0.22(+2.59%)
Aug 16, 2018
8.800
8.800
8.450
8.500
16,193
-0.30(-3.41%)
Aug 15, 2018
8.810
8.820
8.730
8.800
54,377
-0.01(-0.11%)
Aug 14, 2018
8.710
8.840
8.661
8.810
20,019
+0.15(+1.73%)
Aug 13, 2018
9.160
9.260
8.614
8.660
119,783
-0.54(-5.87%)
Aug 10, 2018
8.790
9.640
8.450
9.200
110,700
+0.54(+6.24%)
Aug 09, 2018
8.490
8.760
8.250
8.660
30,086
+0.18(+2.12%)
Aug 08, 2018
8.250
8.480
8.250
8.480
32,840
+0.23(+2.79%)
Aug 07, 2018
8.333
8.350
8.200
8.250
45,349
-0.05(-0.60%)
Aug 06, 2018
8.280
8.400
8.140
8.300
15,345
+0.07(+0.85%)
Aug 03, 2018
8.280
8.280
8.130
8.230
6,900
-0.02(-0.24%)
Aug 02, 2018
8.250
8.260
8.200
8.250
15,395
+0.07(+0.86%)
Aug 01, 2018
8.197
8.200
8.031
8.180
107,247
-0.02(-0.24%)
Jul 31, 2018
8.170
8.300
8.150
8.200
16,621
+0.01(+0.12%)
Jul 30, 2018
8.150
8.230
8.150
8.190
12,524
-0.01(-0.12%)
Jul 27, 2018
8.230
8.280
8.050
8.200
5,800
-0.10(-1.20%)
Jul 26, 2018
8.100
8.300
8.100
8.300
8,918
+0.19(+2.34%)
Jul 25, 2018
7.935
8.120
7.935
8.110
11,711
+0.02(+0.25%)
Jul 24, 2018
7.980
8.100
7.930
8.090
10,690
+0.11(+1.38%)
Jul 23, 2018
8.250
8.280
7.790
7.980
68,371
-0.30(-3.62%)
Jul 20, 2018
7.900
8.320
7.900
8.280
22,221
+0.40(+5.08%)
Jul 19, 2018
7.860
8.020
7.760
7.880
83,966
+0.05(+0.64%)
Jul 18, 2018
8.010
8.020
7.710
7.830
60,829
-0.20(-2.49%)
Jul 17, 2018
8.050
8.090
8.010
8.030
27,065
-0.04(-0.50%)
Jul 16, 2018
8.220
8.220
8.020
8.070
15,981
-0.14(-1.71%)
Jul 13, 2018
8.340
8.360
8.190
8.210
9,778
+0.01(+0.12%)
Jul 12, 2018
8.020
8.240
8.020
8.200
44,395
-0.02(-0.24%)
Jul 11, 2018
8.260
8.280
8.190
8.220
7,699
-0.03(-0.36%)
Jul 10, 2018
8.350
8.400
8.149
8.250
34,587
-0.08(-0.96%)
Jul 09, 2018
8.305
8.500
8.242
8.330
24,293
+0.10(+1.22%)
Jul 06, 2018
8.260
8.396
8.100
8.230
76,633
-0.07(-0.84%)
Jul 05, 2018
8.110
8.640
8.070
8.300
134,492
+0.22(+2.72%)
Jul 03, 2018
8.080
8.080
8.080
0
-0.01(-0.12%)
Jul 02, 2018
8.110
8.300
7.990
8.090
46,754
-0.09(-1.10%)
Jun 29, 2018
8.000
8.290
7.888
8.180
38,096
+0.21(+2.63%)
Jun 28, 2018
8.050
8.110
7.910
7.970
72,360
-0.14(-1.73%)
Jun 27, 2018
8.160
8.270
7.969
8.110
85,967
-0.06(-0.73%)
Jun 26, 2018
8.220
8.220
8.080
8.170
30,604
-0.04(-0.49%)
Jun 25, 2018
8.010
8.350
7.840
8.210
141,771
+0.08(+0.98%)
Jun 22, 2018
8.200
8.400
8.047
8.130
39,526
-0.06(-0.73%)
Jun 21, 2018
7.810
8.320
7.650
8.190
118,778
+0.23(+2.89%)
Jun 20, 2018
8.340
8.440
7.711
7.960
142,882
-0.38(-4.56%)
Jun 19, 2018
8.650
8.840
8.250
8.340
82,433
-0.33(-3.81%)
Jun 18, 2018
8.820
8.875
8.467
8.670
71,030
-0.15(-1.70%)
Jun 15, 2018
8.820
8.200
8.820
265,481
+0.62(+7.56%)
Jun 14, 2018
7.950
8.210
7.950
8.200
119,377
+0.32(+4.06%)
Jun 13, 2018
7.780
8.020
7.703
7.880
131,043
+0.12(+1.55%)
Jun 12, 2018
7.450
7.799
7.382
7.760
93,477
+0.31(+4.16%)
Jun 11, 2018
7.520
7.530
7.350
7.450
461,276
-0.05(-0.67%)
Jun 08, 2018
7.380
7.500
7.380
7.500
13,772
+0.12(+1.63%)
Jun 07, 2018
7.650
7.650
7.360
7.380
60,113
+0.02(+0.27%)
Jun 06, 2018
7.360
7.360
49,921
-0.01(-0.14%)
Jun 05, 2018
7.220
7.489
7.220
7.370
27,745
+0.12(+1.66%)
Jun 04, 2018
7.220
7.390
7.220
7.250
52,436
-0.02(-0.28%)
Jun 01, 2018
7.230
7.330
7.180
7.270
23,567
+0.02(+0.28%)
May 31, 2018
7.200
7.320
7.200
7.250
34,940
+0.10(+1.40%)
May 30, 2018
7.420
7.420
7.150
7.150
31,257
-0.08(-1.11%)
May 29, 2018
7.140
7.260
7.140
7.230
47,028
+0.02(+0.28%)
May 25, 2018
7.210
7.210
7.210
0
+0.01(+0.14%)
May 24, 2018
7.160
7.200
7.010
7.200
186,565
+0.08(+1.12%)
May 23, 2018
7.250
7.250
7.090
7.120
29,364
-0.13(-1.79%)
May 22, 2018
6.950
7.280
6.790
7.250
54,719
+0.31(+4.47%)
May 21, 2018
7.250
7.350
6.870
6.940
68,958
-0.36(-4.93%)
May 18, 2018
7.440
7.450
7.230
7.300
99,666
-0.07(-0.95%)
May 17, 2018
7.290
7.450
7.205
7.370
176,199
+0.19(+2.65%)
May 16, 2018
7.460
7.505
7.151
7.180
113,148
-0.31(-4.14%)
May 15, 2018
7.740
7.990
7.340
7.490
72,819
+0.04(+0.54%)
May 14, 2018
7.130
7.470
7.100
7.450
866,137
+0.31(+4.34%)
May 11, 2018
7.010
7.550
6.850
7.140
97,410
-0.40(-5.31%)
May 10, 2018
7.385
7.540
7.310
7.540
35,899
+0.18(+2.45%)
May 09, 2018
7.620
7.620
7.100
7.360
52,394
-0.21(-2.77%)
May 08, 2018
7.900
7.900
7.390
7.570
224,108
-0.33(-4.18%)
May 07, 2018
7.850
7.990
7.850
7.900
68,046
+0.14(+1.80%)
May 04, 2018
7.810
7.950
7.720
7.760
18,103
-0.03(-0.39%)
May 03, 2018
7.930
7.973
7.650
7.790
34,659
-0.08(-1.08%)
May 02, 2018
7.850
8.000
7.650
7.875
34,177
+0.03(+0.32%)
May 01, 2018
7.600
7.850
7.471
7.850
278,206
+0.32(+4.25%)
Apr 30, 2018
7.440
7.530
7.395
7.530
57,884
+0.08(+1.07%)
Apr 27, 2018
7.400
7.490
7.292
7.450
30,109
+0.02(+0.27%)
Apr 26, 2018
7.280
7.490
7.270
7.430
53,250
+0.16(+2.20%)
Apr 25, 2018
7.190
7.320
7.168
7.270
47,415
+0.08(+1.11%)
Apr 24, 2018
7.220
7.290
7.151
7.190
21,677
-0.03(-0.42%)
Apr 23, 2018
7.250
7.415
7.114
7.220
33,892
-0.03(-0.41%)
Apr 20, 2018
7.190
7.250
7.152
7.250
40,912
+0.08(+1.12%)
Apr 19, 2018
7.190
7.210
6.941
7.170
27,690
-0.02(-0.28%)
Apr 18, 2018
7.180
7.240
7.100
7.190
48,396
+0.01(+0.14%)
Apr 17, 2018
7.110
7.250
7.110
7.180
43,238
+0.14(+1.99%)
Apr 16, 2018
6.950
7.150
6.950
7.040
66,863
+0.08(+1.22%)
Apr 13, 2018
6.900
7.091
6.830
6.955
45,051
+0.13(+1.98%)
Apr 12, 2018
6.900
6.960
6.810
6.820
41,081
+0.03(+0.41%)
Apr 11, 2018
6.800
6.860
6.520
6.792
129,237
-0.02(-0.26%)
Apr 10, 2018
6.840
6.957
6.560
6.810
43,511
+0.00(+0.00%)
Apr 09, 2018
6.800
6.870
6.785
6.810
65,563
+0.04(+0.59%)
Apr 06, 2018
6.750
6.815
6.601
6.770
91,092
-0.02(-0.29%)
Apr 05, 2018
6.700
6.979
6.590
6.790
12,595
+0.25(+3.77%)
Apr 04, 2018
6.680
6.892
6.500
6.543
19,057
-0.14(-2.05%)
Apr 03, 2018
6.860
6.908
6.580
6.680
72,821
-0.07(-1.04%)
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.