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
Concrete Pumping Holdings Inc
(NQ:
BBCP
)
7.140
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 28, 2023
6.910
7.037
6.910
6.950
46,503
+0.01(+0.14%)
Apr 27, 2023
6.890
6.995
6.810
6.940
63,892
+0.04(+0.58%)
Apr 26, 2023
6.940
7.129
6.860
6.900
69,356
-0.08(-1.15%)
Apr 25, 2023
6.870
7.050
6.870
6.980
105,906
+0.06(+0.87%)
Apr 24, 2023
6.660
6.940
6.650
6.920
126,716
+0.27(+4.06%)
Apr 21, 2023
6.610
6.680
6.550
6.650
56,846
+0.01(+0.15%)
Apr 20, 2023
6.590
6.690
6.570
6.640
71,350
-0.01(-0.15%)
Apr 19, 2023
6.690
6.740
6.510
6.650
72,886
-0.04(-0.60%)
Apr 18, 2023
6.700
6.860
6.670
6.690
74,755
-0.03(-0.45%)
Apr 17, 2023
6.770
6.780
6.650
6.720
130,404
+0.00(+0.00%)
Apr 14, 2023
6.700
6.730
6.640
6.720
120,454
+0.03(+0.45%)
Apr 13, 2023
6.720
6.760
6.660
6.690
54,000
+0.03(+0.45%)
Apr 12, 2023
6.760
6.760
6.640
6.660
49,833
-0.05(-0.75%)
Apr 11, 2023
6.680
6.820
6.680
6.710
73,627
+0.03(+0.45%)
Apr 10, 2023
6.510
6.710
6.500
6.680
67,339
+0.12(+1.83%)
Apr 06, 2023
6.550
6.630
6.540
6.560
68,585
-0.02(-0.30%)
Apr 05, 2023
6.720
6.720
6.550
6.580
67,748
-0.13(-1.94%)
Apr 04, 2023
6.980
6.980
6.710
6.710
73,601
-0.21(-3.03%)
Apr 03, 2023
6.800
6.980
6.762
6.920
111,138
+0.12(+1.76%)
Mar 31, 2023
6.820
6.850
6.740
6.800
136,706
+0.04(+0.59%)
Mar 30, 2023
6.890
6.920
6.720
6.760
105,342
-0.10(-1.46%)
Mar 29, 2023
7.010
7.025
6.850
6.860
78,041
-0.14(-2.00%)
Mar 28, 2023
6.950
7.040
6.950
7.000
46,452
+0.02(+0.29%)
Mar 27, 2023
7.090
7.090
6.960
6.980
59,760
-0.03(-0.43%)
Mar 24, 2023
6.890
7.040
6.791
7.010
77,426
+0.06(+0.86%)
Mar 23, 2023
7.080
7.200
6.930
6.950
117,542
-0.18(-2.52%)
Mar 22, 2023
7.050
7.200
7.050
7.130
126,461
+0.07(+0.99%)
Mar 21, 2023
7.010
7.090
6.880
7.060
92,285
+0.18(+2.62%)
Mar 20, 2023
6.840
6.880
6.730
6.880
120,695
+0.08(+1.18%)
Mar 17, 2023
6.970
7.110
6.780
6.800
245,706
-0.29(-4.09%)
Mar 16, 2023
6.930
7.140
6.810
7.090
178,259
+0.12(+1.72%)
Mar 15, 2023
7.120
7.130
6.950
6.970
121,176
-0.26(-3.60%)
Mar 14, 2023
7.440
7.440
7.170
7.230
233,574
-0.02(-0.28%)
Mar 13, 2023
7.160
7.335
7.100
7.250
127,729
-0.05(-0.68%)
Mar 10, 2023
8.140
8.140
7.220
7.300
197,563
-0.22(-2.93%)
Mar 09, 2023
7.670
7.710
7.505
7.520
70,869
-0.16(-2.08%)
Mar 08, 2023
7.750
7.880
7.630
7.680
37,029
-0.07(-0.90%)
Mar 07, 2023
7.850
7.895
7.690
7.750
37,628
-0.09(-1.15%)
Mar 06, 2023
7.930
7.940
7.670
7.840
165,356
-0.06(-0.76%)
Mar 03, 2023
7.960
8.013
7.820
7.900
64,791
+0.02(+0.25%)
Mar 02, 2023
7.860
7.910
7.790
7.880
51,934
+0.02(+0.25%)
Mar 01, 2023
7.800
7.930
7.630
7.860
80,845
+0.05(+0.64%)
Feb 28, 2023
7.670
7.840
7.530
7.810
83,321
+0.12(+1.56%)
Feb 27, 2023
7.740
7.845
7.655
7.690
47,382
+0.00(+0.00%)
Feb 24, 2023
7.610
7.740
7.600
7.690
37,855
-0.05(-0.65%)
Feb 23, 2023
7.620
7.850
7.610
7.740
50,425
+0.12(+1.57%)
Feb 22, 2023
7.800
8.010
7.530
7.620
83,327
-0.21(-2.68%)
Feb 21, 2023
7.810
7.880
7.800
7.830
96,530
-0.05(-0.63%)
Feb 17, 2023
7.890
7.890
7.830
7.880
47,506
+0.01(+0.13%)
Feb 16, 2023
7.860
7.940
7.810
7.870
55,403
-0.01(-0.13%)
Feb 15, 2023
7.850
7.930
7.840
7.880
28,484
+0.00(+0.00%)
Feb 14, 2023
7.890
7.960
7.840
7.880
40,950
-0.06(-0.76%)
Feb 13, 2023
7.860
7.990
7.790
7.940
63,288
+0.05(+0.63%)
Feb 10, 2023
7.810
7.970
7.780
7.890
41,679
+0.05(+0.64%)
Feb 09, 2023
7.980
8.070
7.830
7.840
47,526
-0.12(-1.51%)
Feb 08, 2023
8.040
8.040
7.830
7.960
58,185
-0.15(-1.85%)
Feb 07, 2023
8.160
8.200
8.080
8.110
86,722
-0.08(-0.98%)
Feb 06, 2023
8.230
8.240
8.100
8.190
93,828
-0.04(-0.49%)
Feb 03, 2023
8.090
8.230
8.090
8.230
124,726
+0.10(+1.23%)
Feb 02, 2023
8.050
8.140
8.018
8.130
151,900
+0.04(+0.49%)
Feb 01, 2023
8.120
8.170
7.900
8.090
189,543
-0.05(-0.61%)
Jan 31, 2023
8.140
8.160
7.840
8.140
133,349
+0.03(+0.37%)
Jan 30, 2023
7.980
8.120
7.840
8.110
91,265
+0.11(+1.37%)
Jan 27, 2023
8.030
8.170
7.900
8.000
565,012
-0.03(-0.37%)
Jan 26, 2023
7.830
8.060
7.710
8.030
181,031
+0.24(+3.08%)
Jan 25, 2023
7.880
7.900
7.520
7.790
172,904
+0.01(+0.13%)
Jan 24, 2023
7.090
7.900
6.800
7.780
507,377
+1.27(+19.51%)
Jan 23, 2023
6.550
6.610
6.490
6.510
111,201
+0.02(+0.31%)
Jan 20, 2023
6.270
6.550
6.230
6.490
118,745
+0.27(+4.34%)
Jan 19, 2023
6.270
6.270
6.190
6.220
133,358
-0.02(-0.32%)
Jan 18, 2023
6.270
6.270
6.190
6.240
120,155
-0.03(-0.48%)
Jan 17, 2023
6.270
6.280
6.205
6.270
131,298
+0.00(+0.00%)
Jan 13, 2023
6.290
6.570
6.180
6.270
140,915
+0.01(+0.16%)
Jan 12, 2023
6.200
6.360
6.110
6.260
117,101
+0.05(+0.81%)
Jan 11, 2023
6.100
6.270
5.970
6.210
73,763
+0.08(+1.31%)
Jan 10, 2023
6.000
6.200
5.890
6.130
63,957
+0.15(+2.51%)
Jan 09, 2023
5.990
6.090
5.930
5.980
62,579
-0.01(-0.17%)
Jan 06, 2023
5.890
6.070
5.840
5.990
80,438
+0.18(+3.10%)
Jan 05, 2023
6.000
6.000
5.770
5.810
66,845
-0.17(-2.84%)
Jan 04, 2023
6.050
6.120
5.920
5.980
78,379
+0.01(+0.17%)
Jan 03, 2023
5.850
6.044
5.710
5.970
154,642
+0.12(+2.05%)
Dec 30, 2022
5.860
5.885
5.710
5.850
77,114
-0.03(-0.51%)
Dec 29, 2022
5.740
5.925
5.740
5.880
70,503
+0.18(+3.16%)
Dec 28, 2022
5.885
5.912
5.630
5.700
93,356
-0.19(-3.23%)
Dec 27, 2022
5.930
5.970
5.810
5.890
52,670
-0.03(-0.51%)
Dec 23, 2022
5.860
5.980
5.855
5.920
44,238
+0.00(+0.00%)
Dec 22, 2022
5.940
5.978
5.800
5.920
102,660
-0.05(-0.84%)
Dec 21, 2022
6.100
6.202
5.960
5.970
67,150
-0.10(-1.65%)
Dec 20, 2022
5.970
6.110
5.771
6.070
114,189
+0.10(+1.68%)
Dec 19, 2022
6.280
6.310
5.950
5.970
141,834
-0.34(-5.39%)
Dec 16, 2022
6.250
6.335
6.240
6.310
181,539
-0.01(-0.16%)
Dec 15, 2022
6.370
6.400
6.270
6.320
75,874
-0.12(-1.86%)
Dec 14, 2022
6.480
6.550
6.350
6.440
66,073
-0.08(-1.23%)
Dec 13, 2022
6.740
6.770
6.330
6.520
125,730
-0.12(-1.81%)
Dec 12, 2022
6.550
6.660
6.470
6.640
103,368
+0.06(+0.91%)
Dec 09, 2022
6.560
6.675
6.550
6.580
68,267
-0.03(-0.45%)
Dec 08, 2022
6.720
6.820
6.580
6.610
72,038
-0.10(-1.49%)
Dec 07, 2022
6.950
6.980
6.690
6.710
55,195
-0.25(-3.59%)
Dec 06, 2022
6.990
7.010
6.815
6.960
167,087
-0.04(-0.57%)
Dec 05, 2022
7.060
7.140
6.990
7.000
87,850
-0.12(-1.69%)
Dec 02, 2022
6.940
7.210
6.940
7.120
81,448
+0.12(+1.71%)
Dec 01, 2022
7.120
7.120
6.920
7.000
81,339
-0.06(-0.85%)
Nov 30, 2022
6.900
7.070
6.840
7.060
120,998
+0.14(+2.02%)
Nov 29, 2022
7.080
7.080
6.900
6.920
63,412
-0.18(-2.54%)
Nov 28, 2022
7.180
7.446
7.050
7.100
152,659
-0.10(-1.39%)
Nov 25, 2022
7.300
7.370
7.170
7.200
30,929
-0.08(-1.10%)
Nov 23, 2022
7.460
7.550
7.250
7.280
67,412
-0.17(-2.28%)
Nov 22, 2022
7.480
7.515
7.345
7.450
70,671
+0.00(+0.00%)
Nov 21, 2022
7.300
7.550
7.300
7.450
104,224
+0.13(+1.78%)
Nov 18, 2022
7.330
7.350
7.240
7.320
53,703
+0.09(+1.24%)
Nov 17, 2022
7.250
7.450
7.210
7.230
93,071
-0.08(-1.09%)
Nov 16, 2022
7.260
7.380
7.260
7.310
59,362
+0.03(+0.41%)
Nov 15, 2022
7.330
7.340
7.131
7.280
99,753
+0.04(+0.55%)
Nov 14, 2022
7.290
7.379
7.240
7.240
152,211
-0.06(-0.82%)
Nov 11, 2022
7.550
7.710
7.240
7.300
146,104
-0.22(-2.93%)
Nov 10, 2022
7.340
7.570
7.260
7.520
134,764
+0.36(+5.03%)
Nov 09, 2022
7.080
7.310
7.010
7.160
155,495
+0.09(+1.27%)
Nov 08, 2022
7.050
7.310
7.000
7.070
363,847
+0.05(+0.71%)
Nov 07, 2022
7.020
7.320
7.020
7.020
666,837
+0.04(+0.57%)
Nov 04, 2022
6.500
7.100
6.440
6.980
766,610
+0.45(+6.89%)
Nov 03, 2022
6.400
6.530
6.400
6.530
535,004
+0.10(+1.56%)
Nov 02, 2022
6.410
6.380
6.430
508,591
+0.03(+0.47%)
Nov 01, 2022
6.410
6.460
6.390
6.400
333,446
-0.00(-0.08%)
Oct 31, 2022
6.440
6.500
6.391
6.405
284,523
-0.04(-0.54%)
Oct 28, 2022
6.400
6.460
6.390
6.440
265,948
+0.07(+1.10%)
Oct 27, 2022
6.400
6.460
6.340
6.370
464,448
+0.00(+0.00%)
Oct 26, 2022
6.390
6.490
6.290
6.370
166,967
+0.02(+0.31%)
Oct 25, 2022
6.440
6.500
6.320
6.350
150,343
-0.06(-0.94%)
Oct 24, 2022
6.490
6.505
6.370
6.410
323,712
-0.07(-1.08%)
Oct 21, 2022
6.520
6.520
6.460
6.480
114,015
+0.01(+0.15%)
Oct 20, 2022
6.500
6.610
6.410
6.470
116,137
-0.03(-0.46%)
Oct 19, 2022
6.500
6.725
6.490
6.500
115,615
-0.02(-0.31%)
Oct 18, 2022
6.610
6.680
6.490
6.520
267,334
+0.02(+0.31%)
Oct 17, 2022
6.490
6.600
6.440
6.500
69,405
+0.09(+1.40%)
Oct 14, 2022
6.550
6.575
6.400
6.410
72,606
-0.14(-2.14%)
Oct 13, 2022
6.480
6.560
6.450
6.550
131,077
+0.02(+0.31%)
Oct 12, 2022
6.560
6.605
6.450
6.530
85,812
-0.03(-0.46%)
Oct 11, 2022
6.430
6.570
6.410
6.560
50,980
+0.18(+2.82%)
Oct 10, 2022
6.360
6.480
6.285
6.380
62,519
-0.07(-1.09%)
Oct 07, 2022
6.510
6.520
6.410
6.450
77,933
-0.06(-0.92%)
Oct 06, 2022
6.440
6.640
6.410
6.510
78,579
+0.01(+0.15%)
Oct 05, 2022
6.610
6.610
6.450
6.500
249,734
-0.13(-1.96%)
Oct 04, 2022
6.530
6.664
6.530
6.630
119,330
+0.13(+2.00%)
Oct 03, 2022
6.470
6.560
6.460
6.500
73,686
+0.05(+0.78%)
Sep 30, 2022
6.530
6.648
6.450
6.450
73,984
-0.14(-2.12%)
Sep 29, 2022
6.800
6.800
6.530
6.590
92,074
-0.18(-2.66%)
Sep 28, 2022
6.590
6.800
6.580
6.770
190,672
+0.17(+2.58%)
Sep 27, 2022
6.680
6.753
6.550
6.600
44,931
-0.07(-1.05%)
Sep 26, 2022
6.670
6.850
6.640
6.670
42,756
-0.04(-0.60%)
Sep 23, 2022
6.660
6.830
6.630
6.710
65,292
+0.00(+0.00%)
Sep 22, 2022
6.790
6.920
6.660
6.710
26,196
-0.12(-1.76%)
Sep 21, 2022
6.900
6.990
6.830
6.830
28,808
-0.10(-1.44%)
Sep 20, 2022
7.060
7.060
6.860
6.930
32,930
-0.14(-1.98%)
Sep 19, 2022
6.680
7.090
6.680
7.070
58,308
+0.29(+4.28%)
Sep 16, 2022
6.980
7.050
6.490
6.780
167,153
-0.22(-3.14%)
Sep 15, 2022
6.790
7.065
6.790
7.000
42,657
+0.23(+3.40%)
Sep 14, 2022
6.910
7.070
6.700
6.770
72,866
-0.11(-1.60%)
Sep 13, 2022
6.840
7.067
6.810
6.880
57,476
-0.12(-1.71%)
Sep 12, 2022
7.120
7.240
6.892
7.000
64,228
-0.04(-0.57%)
Sep 09, 2022
7.190
7.365
6.830
7.040
66,114
+0.30(+4.45%)
Sep 08, 2022
6.650
6.740
6.650
6.740
30,749
+0.05(+0.75%)
Sep 07, 2022
6.690
6.715
6.650
6.690
31,873
-0.04(-0.59%)
Sep 06, 2022
6.700
6.810
6.663
6.730
57,548
+0.05(+0.75%)
Sep 02, 2022
6.700
6.860
6.670
6.680
25,456
-0.02(-0.30%)
Sep 01, 2022
6.630
6.740
6.630
6.700
17,702
+0.00(+0.00%)
Aug 31, 2022
6.660
6.850
6.660
6.700
30,159
+0.02(+0.30%)
Aug 30, 2022
6.870
6.890
6.660
6.680
16,378
-0.18(-2.62%)
Aug 29, 2022
6.950
6.990
6.810
6.860
32,988
-0.06(-0.87%)
Aug 26, 2022
7.200
7.200
6.910
6.920
35,892
-0.29(-4.02%)
Aug 25, 2022
7.110
7.245
6.960
7.210
39,420
+0.17(+2.41%)
Aug 24, 2022
6.970
7.370
6.920
7.040
40,640
+0.12(+1.73%)
Aug 23, 2022
6.970
7.010
6.900
6.920
21,535
+0.01(+0.14%)
Aug 22, 2022
6.750
7.015
6.750
6.910
49,056
+0.17(+2.52%)
Aug 19, 2022
6.930
7.010
6.730
6.740
65,925
-0.28(-3.99%)
Aug 18, 2022
7.080
7.190
6.970
7.020
32,164
-0.02(-0.28%)
Aug 17, 2022
7.120
7.120
6.920
7.040
45,398
-0.08(-1.12%)
Aug 16, 2022
7.350
7.350
7.070
7.120
22,334
-0.23(-3.13%)
Aug 15, 2022
7.500
7.500
7.280
7.350
28,153
-0.13(-1.74%)
Aug 12, 2022
7.280
7.480
7.200
7.480
31,356
+0.27(+3.74%)
Aug 11, 2022
7.240
7.310
7.022
7.210
22,778
-0.04(-0.55%)
Aug 10, 2022
7.300
7.377
7.162
7.250
24,917
+0.04(+0.55%)
Aug 09, 2022
7.045
7.280
7.045
7.210
37,857
+0.08(+1.12%)
Aug 08, 2022
7.250
7.365
7.040
7.130
76,000
-0.13(-1.79%)
Aug 05, 2022
6.990
7.350
6.970
7.260
40,961
+0.25(+3.57%)
Aug 04, 2022
6.980
7.020
6.840
7.010
51,691
+0.06(+0.86%)
Aug 03, 2022
6.750
6.970
6.700
6.950
68,249
+0.29(+4.35%)
Aug 02, 2022
6.590
6.790
6.510
6.660
62,787
+0.17(+2.62%)
Aug 01, 2022
6.550
6.610
6.440
6.490
38,263
-0.04(-0.61%)
Jul 29, 2022
6.480
6.610
6.400
6.530
50,735
+0.05(+0.77%)
Jul 28, 2022
6.450
6.480
6.260
6.480
43,753
+0.08(+1.25%)
Jul 27, 2022
6.259
6.415
6.220
6.400
27,985
+0.16(+2.56%)
Jul 26, 2022
6.300
6.320
6.220
6.240
16,408
+0.01(+0.16%)
Jul 25, 2022
6.240
6.390
6.215
6.230
54,870
-0.03(-0.48%)
Jul 22, 2022
6.400
6.445
6.250
6.260
22,234
-0.23(-3.54%)
Jul 21, 2022
6.550
6.550
6.314
6.490
46,859
-0.05(-0.76%)
Jul 20, 2022
6.400
6.600
6.400
6.540
56,476
+0.13(+2.03%)
Jul 19, 2022
6.270
6.430
6.270
6.410
27,234
+0.18(+2.89%)
Jul 18, 2022
6.410
6.425
6.230
6.230
36,235
-0.15(-2.35%)
Jul 15, 2022
6.520
6.520
6.300
6.380
53,746
-0.03(-0.47%)
Jul 14, 2022
6.250
6.420
6.250
6.410
33,964
+0.06(+0.94%)
Jul 13, 2022
6.180
6.410
6.180
6.350
23,000
+0.07(+1.11%)
Jul 12, 2022
6.240
6.340
6.240
6.280
29,246
-0.01(-0.16%)
Jul 11, 2022
6.260
6.350
6.200
6.290
31,761
+0.01(+0.16%)
Jul 08, 2022
6.190
6.350
6.170
6.280
49,970
+0.11(+1.78%)
Jul 07, 2022
6.020
6.185
5.950
6.170
22,595
+0.19(+3.18%)
Jul 06, 2022
6.010
6.020
5.870
5.980
29,605
-0.08(-1.32%)
Jul 05, 2022
6.010
6.080
5.900
6.060
40,860
-0.05(-0.82%)
Jul 01, 2022
6.010
6.110
5.935
6.110
37,318
+0.05(+0.83%)
Jun 30, 2022
5.890
6.080
5.850
6.060
42,201
+0.08(+1.34%)
Jun 29, 2022
6.060
6.060
5.850
5.980
35,515
-0.10(-1.64%)
Jun 28, 2022
6.190
6.200
6.050
6.080
59,755
-0.10(-1.62%)
Jun 27, 2022
6.170
6.206
6.170
6.180
42,048
+0.07(+1.15%)
Jun 24, 2022
6.110
6.200
6.080
6.110
112,906
+0.08(+1.33%)
Jun 23, 2022
5.840
6.050
5.648
6.030
94,602
+0.15(+2.55%)
Jun 22, 2022
5.780
5.960
5.660
5.880
44,704
+0.04(+0.68%)
Jun 21, 2022
5.600
5.850
5.407
5.840
72,892
+0.23(+4.10%)
Jun 17, 2022
5.820
5.870
5.460
5.610
169,173
-0.19(-3.28%)
Jun 16, 2022
5.800
5.920
5.630
5.800
70,387
-0.11(-1.86%)
Jun 15, 2022
5.800
5.930
5.730
5.910
70,814
+0.19(+3.32%)
Jun 14, 2022
5.470
5.750
5.385
5.720
80,991
+0.23(+4.19%)
Jun 13, 2022
5.690
5.690
5.430
5.490
89,303
-0.28(-4.85%)
Jun 10, 2022
5.930
5.930
5.670
5.770
44,015
-0.22(-3.67%)
Jun 09, 2022
5.940
6.020
5.772
5.990
58,295
+0.03(+0.50%)
Jun 08, 2022
6.300
6.300
5.730
5.960
123,176
+0.30(+5.30%)
Jun 07, 2022
5.450
5.670
5.450
5.660
66,585
+0.17(+3.10%)
Jun 06, 2022
5.450
5.620
5.390
5.490
47,129
+0.06(+1.10%)
Jun 03, 2022
5.390
5.480
5.330
5.430
45,285
+0.06(+1.12%)
Jun 02, 2022
5.280
5.430
5.230
5.370
33,932
+0.14(+2.68%)
Jun 01, 2022
5.410
5.410
5.230
5.230
63,829
-0.18(-3.33%)
May 31, 2022
5.400
5.510
5.380
5.410
74,239
+0.01(+0.19%)
May 27, 2022
5.370
5.480
5.280
5.400
25,177
+0.06(+1.12%)
May 26, 2022
5.230
5.390
5.210
5.340
49,948
+0.14(+2.69%)
May 25, 2022
5.170
5.260
5.170
5.200
24,932
-0.01(-0.19%)
May 24, 2022
5.080
5.230
5.000
5.210
267,419
+0.15(+2.96%)
May 23, 2022
5.040
5.178
5.020
5.060
59,642
+0.05(+1.00%)
May 20, 2022
5.050
5.050
4.840
5.010
35,853
-0.01(-0.20%)
May 19, 2022
4.660
5.060
4.650
5.020
98,282
+0.38(+8.19%)
May 18, 2022
4.740
4.920
4.640
4.640
71,001
-0.14(-2.93%)
May 17, 2022
4.660
4.800
4.640
4.780
143,925
+0.13(+2.80%)
May 16, 2022
4.730
4.780
4.640
4.650
59,016
-0.10(-2.11%)
May 13, 2022
4.710
4.830
4.700
4.750
68,444
+0.06(+1.28%)
May 12, 2022
4.830
4.840
4.640
4.690
77,109
-0.15(-3.10%)
May 11, 2022
5.050
5.090
4.830
4.840
81,342
-0.21(-4.16%)
May 10, 2022
5.220
5.220
5.020
5.050
65,954
-0.18(-3.44%)
May 09, 2022
5.400
5.470
4.912
5.230
49,907
-0.18(-3.33%)
May 06, 2022
5.250
5.430
5.250
5.410
73,728
+0.15(+2.85%)
May 05, 2022
5.250
5.290
5.040
5.260
373,845
+0.00(+0.00%)
May 04, 2022
5.300
5.380
5.200
5.260
100,142
-0.06(-1.13%)
May 03, 2022
5.400
5.548
5.260
5.320
93,319
-0.12(-2.21%)
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.