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
Imedia Brands Inc
(NQ:
IMBI
)
0.1100
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 7, 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 (%)
Apr 30, 2021
8.020
8.020
7.380
7.390
19,700
-0.59(-7.39%)
Apr 29, 2021
8.140
8.300
7.760
7.980
30,982
+0.07(+0.88%)
Apr 28, 2021
8.480
8.540
7.810
7.910
56,810
-0.49(-5.83%)
Apr 27, 2021
7.920
8.550
7.810
8.400
61,177
+0.40(+5.00%)
Apr 26, 2021
7.670
8.060
7.571
8.000
23,774
+0.38(+4.99%)
Apr 23, 2021
7.560
7.729
7.420
7.620
38,700
+0.04(+0.53%)
Apr 22, 2021
7.300
7.626
7.200
7.580
57,654
+0.45(+6.31%)
Apr 21, 2021
7.290
7.420
6.750
7.130
321,523
-0.15(-2.06%)
Apr 20, 2021
7.680
7.770
7.200
7.280
35,977
-0.53(-6.79%)
Apr 19, 2021
7.460
7.880
7.240
7.810
85,291
+0.27(+3.58%)
Apr 16, 2021
7.510
7.600
7.100
7.540
29,500
+0.00(+0.00%)
Apr 15, 2021
7.470
7.630
6.993
7.540
45,674
+0.10(+1.34%)
Apr 14, 2021
7.450
7.670
7.190
7.440
25,408
+0.14(+1.92%)
Apr 13, 2021
7.560
7.566
6.970
7.300
86,499
-0.19(-2.54%)
Apr 12, 2021
8.150
8.150
7.420
7.490
38,727
-0.54(-6.72%)
Apr 09, 2021
7.800
8.270
7.800
8.030
48,200
+0.19(+2.42%)
Apr 08, 2021
7.500
7.930
7.264
7.840
71,999
+0.39(+5.23%)
Apr 07, 2021
7.640
7.670
7.410
7.450
39,854
-0.24(-3.12%)
Apr 06, 2021
7.500
7.989
7.500
7.690
27,784
+0.18(+2.40%)
Apr 05, 2021
8.310
8.490
7.440
7.510
56,616
-0.75(-9.08%)
Apr 01, 2021
7.840
8.415
7.810
8.260
49,700
+0.51(+6.58%)
Mar 31, 2021
7.830
7.850
7.530
7.750
26,597
+0.00(+0.00%)
Mar 30, 2021
7.700
7.840
7.270
7.750
150,219
-0.02(-0.26%)
Mar 29, 2021
7.870
7.940
7.650
7.770
31,481
-0.15(-1.89%)
Mar 26, 2021
8.710
8.730
7.840
7.920
68,400
-0.80(-9.17%)
Mar 25, 2021
8.520
8.800
8.040
8.720
44,504
+0.30(+3.56%)
Mar 24, 2021
8.500
9.440
7.820
8.420
236,911
-0.06(-0.71%)
Mar 23, 2021
9.180
9.230
8.200
8.480
130,617
-0.47(-5.25%)
Mar 22, 2021
8.550
9.040
8.137
8.950
79,173
+0.56(+6.67%)
Mar 19, 2021
9.400
9.400
8.300
8.390
145,600
-0.78(-8.51%)
Mar 18, 2021
9.200
9.520
8.780
9.170
93,238
-0.06(-0.65%)
Mar 17, 2021
8.770
9.430
8.700
9.230
98,350
+0.29(+3.24%)
Mar 16, 2021
8.550
8.960
8.400
8.940
86,774
+0.48(+5.67%)
Mar 15, 2021
8.280
8.600
8.000
8.460
58,951
+0.20(+2.42%)
Mar 12, 2021
8.100
8.360
8.010
8.260
32,500
+0.05(+0.61%)
Mar 11, 2021
8.160
8.240
7.980
8.210
87,625
+0.26(+3.27%)
Mar 10, 2021
8.140
8.220
7.545
7.950
115,233
-0.13(-1.61%)
Mar 09, 2021
6.790
8.090
6.790
8.080
165,654
+1.38(+20.60%)
Mar 08, 2021
7.050
7.590
6.330
6.700
94,135
-0.21(-3.04%)
Mar 05, 2021
6.290
7.020
6.050
6.910
183,300
+0.60(+9.51%)
Mar 04, 2021
6.780
7.352
6.090
6.310
134,354
-0.48(-7.07%)
Mar 03, 2021
7.750
7.750
6.670
6.790
249,034
-0.40(-5.56%)
Mar 02, 2021
7.190
7.364
7.100
7.190
106,508
+0.13(+1.84%)
Mar 01, 2021
6.890
7.200
6.780
7.060
191,623
+0.26(+3.82%)
Feb 26, 2021
6.450
6.985
6.240
6.800
150,900
+0.43(+6.75%)
Feb 25, 2021
6.720
6.860
6.160
6.370
150,993
-0.35(-5.21%)
Feb 24, 2021
6.780
7.020
6.720
6.720
105,836
-0.21(-3.03%)
Feb 23, 2021
6.640
7.070
6.220
6.930
241,667
+0.28(+4.21%)
Feb 22, 2021
7.830
7.920
6.640
6.650
264,194
-0.94(-12.38%)
Feb 19, 2021
7.570
8.170
7.410
7.590
338,100
-0.11(-1.43%)
Feb 18, 2021
7.380
7.740
7.020
7.700
1,219,501
-1.15(-12.99%)
Feb 17, 2021
8.910
8.960
8.640
8.850
99,835
-0.04(-0.45%)
Feb 16, 2021
8.500
9.150
8.370
8.890
149,367
+0.52(+6.21%)
Feb 12, 2021
8.480
9.000
8.130
8.370
144,300
-0.07(-0.83%)
Feb 11, 2021
8.830
9.100
7.900
8.440
176,077
+0.08(+0.96%)
Feb 10, 2021
7.500
8.580
7.120
8.360
366,472
+1.39(+19.94%)
Feb 09, 2021
6.830
8.390
6.750
6.970
384,095
+0.45(+6.90%)
Feb 08, 2021
6.490
6.550
6.264
6.520
37,669
+0.14(+2.19%)
Feb 05, 2021
6.000
6.395
5.800
6.380
76,000
+0.50(+8.50%)
Feb 04, 2021
5.960
5.980
5.760
5.880
14,277
-0.07(-1.18%)
Feb 03, 2021
5.870
5.950
5.771
5.950
26,350
+0.13(+2.23%)
Feb 02, 2021
5.670
5.890
5.450
5.820
47,084
+0.12(+2.11%)
Feb 01, 2021
5.800
5.800
5.450
5.700
15,755
-0.06(-1.04%)
Jan 29, 2021
5.550
5.810
5.480
5.760
30,500
+0.06(+1.05%)
Jan 28, 2021
5.860
5.898
5.480
5.700
27,221
-0.12(-2.06%)
Jan 27, 2021
5.670
6.250
5.400
5.820
98,523
+0.07(+1.22%)
Jan 26, 2021
5.500
5.860
5.400
5.750
59,924
+0.27(+4.93%)
Jan 25, 2021
5.250
5.490
5.126
5.480
11,814
+0.18(+3.40%)
Jan 22, 2021
5.300
5.395
5.070
5.300
39,500
-0.06(-1.12%)
Jan 21, 2021
5.550
5.570
5.300
5.360
35,393
-0.19(-3.42%)
Jan 20, 2021
4.950
5.910
4.950
5.550
110,465
+0.60(+12.12%)
Jan 19, 2021
4.990
4.990
4.860
4.950
9,931
-0.03(-0.60%)
Jan 15, 2021
4.900
5.040
4.900
4.980
16,600
-0.02(-0.40%)
Jan 14, 2021
5.000
5.080
4.800
5.000
44,993
-0.03(-0.60%)
Jan 13, 2021
5.330
5.360
4.950
5.030
30,059
-0.10(-1.95%)
Jan 12, 2021
4.860
5.190
4.860
5.130
29,929
+0.27(+5.56%)
Jan 11, 2021
4.990
5.000
4.810
4.860
23,295
-0.23(-4.52%)
Jan 08, 2021
5.150
5.170
4.913
5.090
17,300
-0.04(-0.78%)
Jan 07, 2021
5.210
5.220
4.940
5.130
38,251
+0.11(+2.19%)
Jan 06, 2021
4.890
5.090
4.780
5.020
62,527
+0.13(+2.66%)
Jan 05, 2021
4.810
5.000
4.720
4.890
147,024
+0.31(+6.77%)
Jan 04, 2021
4.820
4.860
4.480
4.580
38,303
-0.20(-4.18%)
Dec 31, 2020
4.780
4.780
4.780
64,930
+0.37(+8.39%)
Dec 30, 2020
4.060
4.470
4.060
4.410
64,930
+0.33(+8.09%)
Dec 29, 2020
4.120
4.140
4.050
4.080
36,660
-0.03(-0.73%)
Dec 28, 2020
4.100
4.380
4.100
4.110
87,679
+0.02(+0.49%)
Dec 24, 2020
4.270
4.270
4.010
4.090
42,000
-0.14(-3.31%)
Dec 23, 2020
4.100
4.283
4.100
4.230
40,594
+0.14(+3.42%)
Dec 22, 2020
4.020
4.220
4.020
4.090
71,264
+0.09(+2.25%)
Dec 21, 2020
4.200
4.270
3.930
4.000
230,976
-0.10(-2.44%)
Dec 18, 2020
4.670
4.688
4.100
4.100
203,800
-0.57(-12.21%)
Dec 17, 2020
4.940
5.100
4.620
4.670
144,120
-0.19(-3.91%)
Dec 16, 2020
4.980
5.050
4.860
4.860
29,003
-0.10(-2.02%)
Dec 15, 2020
5.000
5.160
4.850
4.960
55,960
-0.04(-0.80%)
Dec 14, 2020
5.370
5.370
4.750
5.000
122,842
-0.30(-5.66%)
Dec 11, 2020
5.310
5.400
5.300
5.300
19,500
-0.03(-0.56%)
Dec 10, 2020
5.300
5.480
5.300
5.330
26,363
+0.02(+0.38%)
Dec 09, 2020
5.460
5.550
5.300
5.310
30,112
-0.16(-2.93%)
Dec 08, 2020
5.510
5.650
5.432
5.470
59,485
-0.13(-2.32%)
Dec 07, 2020
5.430
5.700
5.400
5.600
63,236
+0.13(+2.38%)
Dec 04, 2020
5.300
5.500
5.210
5.470
75,600
+0.15(+2.82%)
Dec 03, 2020
5.620
5.760
5.300
5.320
78,954
-0.28(-5.00%)
Dec 02, 2020
5.730
5.730
5.510
5.600
60,343
-0.13(-2.27%)
Dec 01, 2020
6.030
6.030
5.650
5.730
61,042
-0.17(-2.88%)
Nov 30, 2020
6.010
6.180
5.900
5.900
43,565
-0.26(-4.22%)
Nov 27, 2020
6.010
6.270
6.010
6.160
37,000
+0.12(+1.99%)
Nov 25, 2020
6.390
6.480
6.020
6.040
136,700
+0.03(+0.50%)
Nov 24, 2020
5.920
6.500
5.500
6.010
325,022
-1.74(-22.45%)
Nov 23, 2020
7.150
7.770
6.920
7.750
126,332
+0.69(+9.77%)
Nov 20, 2020
6.400
7.411
6.160
7.060
300,900
+0.81(+12.96%)
Nov 19, 2020
6.240
6.360
6.130
6.250
58,283
+0.12(+1.96%)
Nov 18, 2020
6.110
6.463
6.080
6.130
41,549
-0.06(-0.97%)
Nov 17, 2020
6.020
6.410
5.900
6.190
109,566
+0.24(+4.03%)
Nov 16, 2020
6.190
6.190
5.900
5.950
21,911
-0.11(-1.82%)
Nov 13, 2020
5.680
6.060
5.576
6.060
31,100
+0.45(+8.02%)
Nov 12, 2020
5.840
6.006
5.510
5.610
18,054
-0.27(-4.59%)
Nov 11, 2020
6.120
6.670
5.670
5.880
24,833
-0.07(-1.18%)
Nov 10, 2020
6.310
6.410
5.950
5.950
13,145
-0.40(-6.30%)
Nov 09, 2020
6.780
6.780
6.220
6.350
82,281
+0.06(+0.95%)
Nov 06, 2020
6.080
6.350
6.040
6.290
24,000
+0.15(+2.44%)
Nov 05, 2020
5.480
6.230
5.480
6.140
52,694
+0.76(+14.13%)
Nov 04, 2020
5.450
5.450
5.272
5.380
13,369
-0.04(-0.74%)
Nov 03, 2020
5.460
5.630
5.250
5.420
23,976
-0.11(-1.99%)
Nov 02, 2020
5.500
5.778
5.380
5.530
24,293
+0.07(+1.28%)
Oct 30, 2020
5.100
5.500
4.750
5.460
125,200
+0.31(+6.02%)
Oct 29, 2020
5.315
5.315
5.054
5.150
25,873
+0.00(+0.00%)
Oct 28, 2020
5.100
5.550
5.060
5.150
59,947
-0.03(-0.68%)
Oct 27, 2020
5.800
5.930
4.990
5.185
37,713
-0.15(-2.72%)
Oct 26, 2020
5.530
5.530
5.070
5.330
59,946
-0.33(-5.83%)
Oct 23, 2020
5.460
5.843
5.460
5.660
7,800
+0.21(+3.85%)
Oct 22, 2020
5.800
5.944
5.260
5.450
87,348
-0.38(-6.52%)
Oct 21, 2020
5.810
5.890
5.780
5.830
31,288
+0.03(+0.52%)
Oct 20, 2020
5.790
5.930
5.680
5.800
23,515
+0.01(+0.17%)
Oct 19, 2020
5.770
6.060
5.730
5.790
26,877
+0.01(+0.17%)
Oct 16, 2020
6.180
6.180
5.700
5.780
25,100
-0.02(-0.34%)
Oct 15, 2020
5.830
6.080
5.650
5.800
46,088
-0.02(-0.34%)
Oct 14, 2020
6.010
6.060
5.810
5.820
39,518
-0.19(-3.16%)
Oct 13, 2020
6.210
6.210
6.000
6.010
34,080
-0.20(-3.22%)
Oct 12, 2020
6.240
6.480
6.100
6.210
66,119
+0.01(+0.16%)
Oct 09, 2020
6.160
6.250
6.000
6.200
52,900
+0.21(+3.51%)
Oct 08, 2020
6.100
6.240
5.950
5.990
55,636
-0.10(-1.64%)
Oct 07, 2020
5.940
6.141
5.940
6.090
16,228
+0.23(+3.92%)
Oct 06, 2020
6.040
6.100
5.830
5.860
52,464
-0.09(-1.51%)
Oct 05, 2020
6.200
6.235
5.930
5.950
25,600
-0.12(-1.98%)
Oct 02, 2020
6.110
6.110
5.800
6.070
45,600
-0.11(-1.78%)
Oct 01, 2020
5.830
6.250
5.820
6.180
38,916
+0.38(+6.55%)
Sep 30, 2020
5.820
6.180
5.730
5.800
20,085
+0.00(+0.00%)
Sep 29, 2020
5.750
6.150
5.610
5.800
17,917
+0.07(+1.22%)
Sep 28, 2020
5.600
5.860
5.565
5.730
35,119
+0.08(+1.42%)
Sep 25, 2020
5.950
5.970
5.360
5.650
48,800
-0.34(-5.68%)
Sep 24, 2020
5.770
6.000
5.700
5.990
51,376
+0.13(+2.22%)
Sep 23, 2020
6.250
6.404
5.820
5.860
84,683
-0.34(-5.48%)
Sep 22, 2020
6.330
6.390
6.200
6.200
15,630
+0.02(+0.32%)
Sep 21, 2020
6.450
6.450
6.080
6.180
91,928
-0.23(-3.59%)
Sep 18, 2020
6.150
6.420
6.150
6.410
62,900
+0.19(+3.05%)
Sep 17, 2020
6.120
6.280
6.070
6.220
32,794
+0.02(+0.32%)
Sep 16, 2020
6.270
6.440
6.200
6.200
43,911
-0.09(-1.43%)
Sep 15, 2020
6.990
7.240
6.270
6.290
150,152
-0.57(-8.31%)
Sep 14, 2020
6.820
7.020
6.770
6.860
53,640
+0.12(+1.78%)
Sep 11, 2020
6.480
6.740
6.429
6.740
92,000
+0.38(+5.97%)
Sep 10, 2020
6.350
6.490
6.288
6.360
57,948
+0.06(+0.95%)
Sep 09, 2020
6.420
6.800
6.230
6.300
165,643
+0.29(+4.83%)
Sep 08, 2020
6.060
6.090
5.890
6.010
115,803
-0.15(-2.44%)
Sep 04, 2020
6.500
6.620
5.760
6.160
285,000
-0.24(-3.75%)
Sep 03, 2020
6.810
7.050
6.330
6.400
139,410
-0.53(-7.65%)
Sep 02, 2020
7.230
7.260
6.910
6.930
86,838
+0.13(+1.91%)
Sep 01, 2020
6.950
7.120
6.760
6.800
111,499
-0.32(-4.49%)
Aug 31, 2020
6.900
7.150
6.570
7.120
215,104
+0.37(+5.48%)
Aug 28, 2020
6.760
6.950
6.730
6.750
179,100
+0.01(+0.15%)
Aug 27, 2020
6.610
7.200
6.550
6.740
317,560
+0.24(+3.69%)
Aug 26, 2020
7.140
7.300
6.500
6.500
1,279,355
-1.06(-14.02%)
Aug 25, 2020
8.350
8.580
7.310
7.560
396,236
-0.82(-9.79%)
Aug 24, 2020
7.980
8.860
7.910
8.380
364,118
+0.37(+4.55%)
Aug 21, 2020
8.100
8.220
7.597
8.015
324,900
-0.33(-4.01%)
Aug 20, 2020
6.950
8.570
6.860
8.350
1,010,145
+1.09(+15.01%)
Aug 19, 2020
6.830
7.320
6.630
7.260
700,942
+0.50(+7.40%)
Aug 18, 2020
6.890
7.740
6.150
6.760
6,115,546
+1.13(+20.07%)
Aug 17, 2020
5.100
5.730
5.060
5.630
237,447
+0.60(+11.93%)
Aug 14, 2020
4.910
5.120
4.870
5.030
38,600
+0.13(+2.65%)
Aug 13, 2020
4.950
4.980
4.810
4.900
28,339
+0.01(+0.20%)
Aug 12, 2020
4.950
4.990
4.560
4.890
61,763
+0.00(+0.00%)
Aug 11, 2020
5.060
5.070
4.800
4.890
56,184
-0.03(-0.61%)
Aug 10, 2020
4.700
5.070
4.700
4.920
137,133
+0.32(+6.96%)
Aug 07, 2020
4.370
4.600
4.290
4.600
18,500
+0.15(+3.37%)
Aug 06, 2020
4.580
4.700
4.390
4.450
32,290
-0.14(-3.05%)
Aug 05, 2020
4.420
4.700
4.190
4.590
137,071
+0.39(+9.29%)
Aug 04, 2020
4.170
4.390
4.020
4.200
52,574
+0.06(+1.57%)
Aug 03, 2020
4.070
4.190
4.030
4.135
32,317
+0.08(+1.85%)
Jul 31, 2020
4.250
4.250
4.030
4.060
12,100
+0.03(+0.74%)
Jul 30, 2020
3.950
4.040
3.860
4.030
17,424
+0.03(+0.75%)
Jul 29, 2020
3.980
4.050
3.890
4.000
25,525
-0.10(-2.44%)
Jul 28, 2020
3.990
4.190
3.980
4.100
89,686
+0.13(+3.27%)
Jul 27, 2020
3.680
4.000
3.680
3.970
96,649
+0.28(+7.59%)
Jul 24, 2020
3.531
3.730
3.531
3.690
10,700
+0.10(+2.79%)
Jul 23, 2020
3.520
3.700
3.500
3.590
45,588
+0.09(+2.57%)
Jul 22, 2020
3.390
3.500
3.390
3.500
3,990
+0.00(+0.00%)
Jul 21, 2020
3.350
3.500
3.350
3.500
23,948
+0.22(+6.71%)
Jul 20, 2020
3.360
3.550
3.280
3.280
14,444
-0.12(-3.53%)
Jul 17, 2020
3.400
3.467
3.290
3.400
25,900
+0.03(+0.89%)
Jul 16, 2020
3.320
3.440
3.271
3.370
18,578
+0.14(+4.33%)
Jul 15, 2020
3.490
3.490
3.150
3.230
16,775
-0.08(-2.42%)
Jul 14, 2020
3.170
3.550
3.170
3.310
69,495
+0.14(+4.42%)
Jul 13, 2020
3.800
3.820
3.090
3.170
149,410
-0.60(-15.92%)
Jul 10, 2020
3.750
3.856
3.600
3.770
63,900
+0.16(+4.43%)
Jul 09, 2020
3.570
4.130
3.570
3.610
294,529
+0.04(+1.12%)
Jul 08, 2020
3.550
3.600
3.480
3.570
16,062
+0.06(+1.71%)
Jul 07, 2020
3.500
3.520
3.419
3.510
13,974
+0.14(+4.15%)
Jul 06, 2020
3.520
3.540
3.340
3.370
18,028
-0.09(-2.60%)
Jul 02, 2020
3.610
3.610
3.460
3.460
11,700
-0.06(-1.65%)
Jul 01, 2020
3.660
3.700
3.320
3.518
13,773
+0.02(+0.51%)
Jun 30, 2020
3.480
3.500
3.290
3.500
11,985
+0.15(+4.48%)
Jun 29, 2020
3.270
3.380
3.255
3.350
6,040
+0.06(+1.82%)
Jun 26, 2020
3.580
3.580
3.290
3.290
16,200
-0.27(-7.58%)
Jun 25, 2020
3.405
3.560
3.405
3.560
9,330
+0.26(+7.88%)
Jun 24, 2020
3.450
3.450
3.190
3.300
20,198
-0.09(-2.65%)
Jun 23, 2020
3.750
3.850
3.310
3.390
22,502
-0.11(-3.14%)
Jun 22, 2020
3.350
3.540
3.150
3.500
20,785
+0.39(+12.54%)
Jun 19, 2020
3.160
3.455
3.110
3.110
34,500
-0.12(-3.72%)
Jun 18, 2020
3.519
3.780
3.230
3.230
63,437
-0.35(-9.78%)
Jun 17, 2020
3.670
3.670
3.310
3.580
11,003
+0.24(+7.19%)
Jun 16, 2020
3.100
3.480
3.100
3.340
42,618
+0.44(+15.17%)
Jun 15, 2020
3.360
3.370
2.810
2.900
78,088
-0.42(-12.65%)
Jun 12, 2020
3.510
3.540
3.300
3.320
8,900
+0.08(+2.47%)
Jun 11, 2020
3.600
3.600
3.157
3.240
27,635
-0.37(-10.25%)
Jun 10, 2020
3.750
3.890
3.610
3.610
23,986
-0.03(-0.82%)
Jun 09, 2020
3.640
3.790
3.620
3.640
12,998
+0.04(+1.11%)
Jun 08, 2020
3.660
3.810
3.570
3.600
19,177
-0.05(-1.37%)
Jun 05, 2020
3.770
3.850
3.650
3.650
40,400
-0.07(-1.88%)
Jun 04, 2020
3.840
3.860
3.605
3.720
19,721
-0.05(-1.33%)
Jun 03, 2020
3.820
3.900
3.630
3.770
37,760
-0.13(-3.24%)
Jun 02, 2020
4.000
4.250
3.700
3.896
65,458
-0.11(-2.84%)
Jun 01, 2020
3.630
4.100
3.630
4.010
86,471
+0.26(+6.93%)
May 29, 2020
3.680
3.860
3.550
3.750
49,300
-0.05(-1.32%)
May 28, 2020
3.990
4.183
3.580
3.800
106,330
+0.02(+0.53%)
May 27, 2020
3.310
3.890
2.390
3.780
455,985
+0.43(+12.84%)
May 26, 2020
2.460
3.650
2.400
3.350
378,700
+0.87(+35.08%)
May 22, 2020
2.130
2.490
2.130
2.480
95,900
+0.27(+12.22%)
May 21, 2020
1.917
2.220
1.917
2.210
28,372
+0.30(+15.71%)
May 20, 2020
1.970
2.000
1.840
1.910
46,551
-0.05(-2.46%)
May 19, 2020
1.920
2.000
1.910
1.958
4,515
-0.01(-0.60%)
May 18, 2020
1.990
1.990
1.935
1.970
17,821
+0.09(+4.85%)
May 15, 2020
1.860
1.920
1.800
1.879
4,700
+0.02(+1.29%)
May 14, 2020
1.760
1.910
1.750
1.855
16,160
+0.08(+4.80%)
May 13, 2020
1.800
1.900
1.720
1.770
29,533
-0.06(-3.28%)
May 12, 2020
1.970
1.980
1.820
1.830
43,034
-0.04(-2.14%)
May 11, 2020
2.040
2.050
1.850
1.870
22,822
-0.20(-9.67%)
May 08, 2020
2.005
2.110
1.990
2.070
16,200
+0.07(+3.26%)
May 07, 2020
2.060
2.060
1.881
2.005
7,040
+0.01(+0.50%)
May 06, 2020
2.067
2.070
1.965
1.995
18,925
-0.05(-2.68%)
May 05, 2020
2.110
2.150
2.030
2.050
18,127
-0.00(-0.00%)
May 04, 2020
2.050
2.090
1.960
2.050
16,525
-0.05(-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.