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
Bonso Elec Intl IN
(NQ:
BNSO
)
1.120
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 30, 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 28, 2017
2.514
2.609
2.503
2.560
7,441
+0.00(+0.00%)
Apr 27, 2017
2.600
2.600
2.500
2.560
6,033
-0.03(-1.16%)
Apr 26, 2017
2.540
2.650
2.440
2.590
73,773
+0.07(+2.78%)
Apr 25, 2017
2.550
2.590
2.470
2.520
10,581
-0.01(-0.40%)
Apr 24, 2017
2.450
2.550
2.450
2.530
5,594
+0.04(+1.61%)
Apr 21, 2017
2.470
2.490
2.350
2.490
5,123
+0.02(+0.81%)
Apr 20, 2017
2.440
2.500
2.400
2.470
23,565
+0.04(+1.65%)
Apr 19, 2017
2.400
2.460
2.370
2.430
14,251
-0.03(-1.22%)
Apr 18, 2017
2.400
2.480
2.350
2.460
49,962
+0.04(+1.65%)
Apr 17, 2017
2.380
2.497
2.330
2.420
30,953
+0.02(+0.83%)
Apr 13, 2017
2.490
2.560
2.400
2.400
24,294
-0.05(-2.04%)
Apr 12, 2017
2.490
2.540
2.401
2.450
14,363
+0.01(+0.41%)
Apr 11, 2017
2.465
2.508
2.360
2.440
38,557
-0.10(-3.94%)
Apr 10, 2017
2.650
2.650
2.450
2.540
82,415
-0.03(-1.17%)
Apr 07, 2017
2.477
2.840
2.420
2.570
391,652
+0.08(+3.21%)
Apr 06, 2017
2.390
2.497
2.300
2.490
28,942
+0.09(+3.75%)
Apr 05, 2017
2.455
2.466
2.320
2.400
20,920
-0.12(-4.77%)
Apr 04, 2017
2.530
2.534
2.450
2.520
51,131
-0.04(-1.56%)
Apr 03, 2017
2.560
2.560
2.530
2.560
15,854
-0.01(-0.39%)
Mar 31, 2017
2.600
2.700
2.530
2.570
21,736
-0.02(-0.77%)
Mar 30, 2017
2.490
2.630
2.490
2.590
113,448
+0.06(+2.37%)
Mar 29, 2017
2.535
2.535
2.460
2.530
10,771
+0.04(+1.61%)
Mar 28, 2017
2.625
2.625
2.450
2.490
33,292
-0.02(-0.80%)
Mar 27, 2017
2.630
2.630
2.400
2.510
79,897
-0.12(-4.56%)
Mar 24, 2017
2.840
2.840
2.570
2.630
125,679
-0.16(-5.73%)
Mar 23, 2017
2.489
2.800
2.489
2.790
204,530
+0.32(+12.96%)
Mar 22, 2017
2.545
2.566
2.470
2.470
5,226
-0.11(-4.26%)
Mar 21, 2017
2.520
2.590
2.520
2.580
27,257
+0.09(+3.61%)
Mar 20, 2017
2.527
2.531
2.450
2.490
9,430
+0.05(+2.05%)
Mar 17, 2017
2.480
2.502
2.410
2.440
1,711
-0.06(-2.40%)
Mar 16, 2017
2.400
2.520
2.400
2.500
55,877
+0.10(+4.17%)
Mar 15, 2017
2.387
2.400
2.350
2.400
11,859
+0.06(+2.56%)
Mar 14, 2017
2.390
2.400
2.340
2.340
37,109
-0.07(-2.90%)
Mar 13, 2017
2.420
2.420
2.360
2.410
8,815
+0.02(+0.84%)
Mar 10, 2017
2.410
2.410
2.370
2.390
7,785
+0.02(+0.84%)
Mar 09, 2017
2.342
2.430
2.320
2.370
17,359
+0.07(+3.04%)
Mar 08, 2017
2.330
2.372
2.300
2.300
6,035
+0.00(+0.00%)
Mar 07, 2017
2.260
2.400
2.260
2.300
53,764
+0.04(+1.77%)
Mar 06, 2017
2.230
2.300
2.230
2.260
12,045
+0.03(+1.35%)
Mar 03, 2017
2.508
2.508
2.220
2.230
77,175
-0.19(-7.85%)
Mar 02, 2017
2.460
2.490
2.330
2.420
74,402
-0.03(-1.22%)
Mar 01, 2017
2.400
2.500
2.400
2.450
30,890
+0.05(+2.08%)
Feb 28, 2017
2.280
2.640
2.260
2.400
442,592
+0.12(+5.26%)
Feb 27, 2017
2.264
2.309
2.260
2.280
23,010
+0.02(+0.88%)
Feb 24, 2017
2.180
2.280
2.180
2.260
44,577
+0.08(+3.67%)
Feb 23, 2017
2.150
2.200
2.150
2.180
16,932
+0.03(+1.40%)
Feb 22, 2017
2.180
2.230
2.150
2.150
52,503
-0.03(-1.38%)
Feb 21, 2017
2.580
2.580
2.020
2.180
184,030
-0.36(-14.17%)
Feb 17, 2017
2.540
2.540
2.540
0
+0.00(+0.00%)
Feb 16, 2017
2.600
2.600
2.390
2.540
34,201
-0.07(-2.68%)
Feb 15, 2017
2.390
2.630
2.365
2.610
65,602
+0.22(+9.21%)
Feb 14, 2017
2.367
2.400
2.350
2.390
18,439
-0.03(-1.24%)
Feb 13, 2017
2.430
2.430
2.270
2.420
63,076
+0.04(+1.68%)
Feb 10, 2017
2.440
2.440
2.350
2.380
10,711
-0.06(-2.46%)
Feb 09, 2017
2.484
2.518
2.400
2.440
8,315
-0.08(-3.17%)
Feb 08, 2017
2.460
2.520
2.370
2.520
21,105
-0.02(-0.79%)
Feb 07, 2017
2.550
2.570
2.360
2.540
47,427
-0.02(-0.78%)
Feb 06, 2017
2.660
2.690
2.500
2.560
70,843
-0.01(-0.39%)
Feb 03, 2017
2.450
2.700
2.360
2.570
191,049
+0.18(+7.53%)
Feb 02, 2017
2.340
2.450
2.300
2.390
39,024
+0.05(+2.14%)
Feb 01, 2017
2.299
2.340
2.180
2.340
9,402
+0.12(+5.41%)
Jan 31, 2017
2.338
2.340
2.190
2.220
17,517
-0.12(-5.13%)
Jan 30, 2017
2.270
2.340
2.161
2.340
20,762
+0.11(+4.93%)
Jan 27, 2017
2.278
2.310
2.160
2.230
15,447
+0.00(+0.00%)
Jan 26, 2017
2.210
2.287
2.160
2.230
24,137
+0.04(+1.83%)
Jan 25, 2017
2.250
2.265
2.160
2.190
30,555
+0.01(+0.46%)
Jan 24, 2017
2.330
2.350
2.170
2.180
75,049
-0.19(-8.02%)
Jan 23, 2017
2.390
2.390
2.304
2.370
19,140
-0.02(-0.84%)
Jan 20, 2017
2.400
2.492
2.300
2.390
36,037
-0.03(-1.24%)
Jan 19, 2017
2.460
2.480
2.390
2.420
24,096
-0.05(-2.02%)
Jan 18, 2017
2.440
2.576
2.310
2.470
73,485
+0.03(+1.23%)
Jan 17, 2017
2.460
2.550
2.350
2.440
42,791
-0.02(-0.81%)
Jan 13, 2017
2.460
2.460
2.460
0
-0.06(-2.38%)
Jan 12, 2017
2.600
3.340
2.460
2.520
1,222,569
+0.01(+0.40%)
Jan 11, 2017
2.350
2.580
2.320
2.510
143,954
+0.16(+6.85%)
Jan 10, 2017
2.380
2.530
2.280
2.349
88,755
+0.09(+3.94%)
Jan 09, 2017
2.253
2.380
2.253
2.260
21,362
+0.02(+0.89%)
Jan 06, 2017
2.220
2.378
2.160
2.240
32,757
+0.04(+1.82%)
Jan 05, 2017
2.107
2.340
2.040
2.200
52,379
+0.09(+4.27%)
Jan 04, 2017
2.170
2.180
2.056
2.110
23,280
+0.09(+4.46%)
Jan 03, 2017
2.160
2.200
2.010
2.020
36,583
-0.17(-7.76%)
Dec 30, 2016
2.190
2.190
2.190
0
+0.02(+0.92%)
Dec 29, 2016
2.178
2.200
2.170
2.170
27,632
+0.01(+0.46%)
Dec 28, 2016
2.300
2.325
2.100
2.160
109,540
-0.14(-6.09%)
Dec 27, 2016
2.350
2.400
2.240
2.300
26,880
-0.06(-2.54%)
Dec 23, 2016
2.360
2.360
2.360
0
-0.01(-0.42%)
Dec 22, 2016
2.360
2.417
2.340
2.370
16,577
+0.02(+0.85%)
Dec 21, 2016
2.310
2.390
2.300
2.350
14,688
+0.02(+0.86%)
Dec 20, 2016
2.320
2.360
2.250
2.330
38,198
+0.01(+0.43%)
Dec 19, 2016
2.330
2.432
2.300
2.320
29,589
+0.01(+0.43%)
Dec 16, 2016
2.340
2.473
2.260
2.310
71,877
-0.07(-2.94%)
Dec 15, 2016
2.300
2.410
2.220
2.380
78,488
+0.03(+1.28%)
Dec 14, 2016
2.490
2.490
2.280
2.350
100,984
-0.19(-7.48%)
Dec 13, 2016
2.250
2.590
2.250
2.540
246,514
+0.12(+4.96%)
Dec 12, 2016
2.710
2.826
2.353
2.420
195,433
-0.36(-12.95%)
Dec 09, 2016
2.870
2.910
2.680
2.780
202,919
-0.13(-4.47%)
Dec 08, 2016
3.100
3.100
2.500
2.910
266,940
-0.28(-8.78%)
Dec 07, 2016
3.590
3.900
3.020
3.190
1,105,798
-0.38(-10.64%)
Dec 06, 2016
2.910
3.570
2.750
3.570
1,376,915
+0.85(+31.25%)
Dec 05, 2016
2.680
2.780
2.500
2.720
329,356
+0.24(+9.68%)
Dec 02, 2016
2.590
2.940
2.324
2.480
846,901
+0.03(+1.22%)
Dec 01, 2016
2.240
2.470
2.120
2.450
202,714
+0.22(+9.87%)
Nov 30, 2016
2.200
2.300
2.200
2.230
63,492
+0.04(+1.83%)
Nov 29, 2016
2.170
2.240
2.120
2.190
51,952
+0.01(+0.46%)
Nov 28, 2016
2.140
2.180
2.070
2.180
48,712
+0.03(+1.40%)
Nov 25, 2016
2.170
2.170
1.870
2.150
68,600
-0.02(-0.92%)
Nov 23, 2016
2.170
2.170
2.170
0
-0.07(-3.13%)
Nov 22, 2016
2.240
2.630
2.180
2.240
690,427
+0.00(+0.00%)
Nov 21, 2016
2.250
2.299
2.060
2.240
214,382
-0.06(-2.61%)
Nov 18, 2016
2.500
2.750
2.020
2.300
775,723
-0.35(-13.21%)
Nov 17, 2016
1.690
4.250
1.690
2.650
6,928,395
+0.90(+51.44%)
Nov 16, 2016
1.750
1.786
1.650
1.750
108,037
+0.04(+2.33%)
Nov 15, 2016
1.692
1.720
1.600
1.710
89,363
+0.06(+3.64%)
Nov 14, 2016
1.630
1.692
1.580
1.650
23,199
-0.05(-2.94%)
Nov 11, 2016
1.637
1.700
1.582
1.700
96,569
+0.05(+3.03%)
Nov 10, 2016
1.503
1.690
1.500
1.650
116,495
+0.05(+3.12%)
Nov 09, 2016
1.470
1.630
1.450
1.600
82,797
+0.06(+3.90%)
Nov 08, 2016
1.561
1.561
1.520
1.540
10,832
-0.05(-3.14%)
Nov 07, 2016
1.580
1.600
1.510
1.590
12,335
+0.05(+3.25%)
Nov 04, 2016
1.490
1.570
1.450
1.540
22,579
+0.05(+3.43%)
Nov 03, 2016
1.490
1.510
1.480
1.489
27,645
+0.01(+0.60%)
Nov 02, 2016
1.474
1.488
1.460
1.480
5,704
+0.02(+1.37%)
Nov 01, 2016
1.600
1.600
1.433
1.460
17,861
-0.13(-8.18%)
Oct 31, 2016
1.550
1.590
1.420
1.590
28,239
+0.13(+8.90%)
Oct 28, 2016
1.490
1.499
1.450
1.460
25,844
-0.05(-3.31%)
Oct 27, 2016
1.530
1.540
1.460
1.510
30,723
+0.00(+0.00%)
Oct 26, 2016
1.680
1.696
1.500
1.510
195,135
-0.10(-6.21%)
Oct 25, 2016
1.490
1.760
1.410
1.610
371,854
+0.17(+11.81%)
Oct 24, 2016
1.500
1.510
1.430
1.440
66,514
-0.03(-2.04%)
Oct 21, 2016
1.502
1.502
1.440
1.470
13,829
-0.03(-2.00%)
Oct 20, 2016
1.480
1.510
1.420
1.500
61,236
+0.01(+0.67%)
Oct 19, 2016
1.440
1.660
1.430
1.490
156,730
+0.05(+3.47%)
Oct 18, 2016
1.480
1.480
1.410
1.440
30,838
+0.03(+2.13%)
Oct 17, 2016
1.410
1.447
1.410
1.410
17,279
-0.02(-1.40%)
Oct 14, 2016
1.480
1.480
1.370
1.430
63,028
-0.02(-1.38%)
Oct 13, 2016
1.451
1.481
1.420
1.450
10,478
+0.00(+0.00%)
Oct 12, 2016
1.320
1.540
1.320
1.450
112,413
-0.05(-3.33%)
Oct 11, 2016
1.460
1.590
1.430
1.500
169,700
+0.02(+1.69%)
Oct 10, 2016
1.571
1.571
1.430
1.475
127,765
-0.10(-6.65%)
Oct 07, 2016
1.560
1.620
1.560
1.580
6,605
+0.00(+0.00%)
Oct 06, 2016
1.560
1.653
1.560
1.580
9,512
+0.02(+1.28%)
Oct 05, 2016
1.590
1.614
1.550
1.560
13,285
-0.03(-1.89%)
Oct 04, 2016
1.640
1.652
1.570
1.590
29,559
-0.06(-3.64%)
Oct 03, 2016
1.790
1.790
1.640
1.650
27,222
-0.04(-2.37%)
Sep 30, 2016
1.660
1.775
1.650
1.690
70,455
+0.03(+1.81%)
Sep 29, 2016
1.740
1.740
1.550
1.660
102,359
-0.09(-5.14%)
Sep 28, 2016
1.750
1.820
1.690
1.750
94,923
+0.00(+0.00%)
Sep 27, 2016
1.770
1.790
1.660
1.750
38,982
+0.05(+2.94%)
Sep 26, 2016
1.950
2.040
1.660
1.700
189,524
-0.22(-11.46%)
Sep 23, 2016
1.830
2.010
1.785
1.920
551,361
+0.18(+10.34%)
Sep 22, 2016
1.650
1.830
1.600
1.740
543,092
+0.18(+11.54%)
Sep 21, 2016
1.540
1.600
1.540
1.560
54,699
+0.02(+1.30%)
Sep 20, 2016
1.510
1.570
1.450
1.540
52,129
+0.02(+1.32%)
Sep 19, 2016
1.600
1.600
1.440
1.520
57,995
+0.04(+2.70%)
Sep 16, 2016
1.600
1.620
1.450
1.480
123,254
-0.14(-8.64%)
Sep 15, 2016
1.480
1.935
1.480
1.620
1,282,689
+0.17(+11.34%)
Sep 14, 2016
1.520
1.520
1.440
1.455
23,673
-0.03(-2.35%)
Sep 13, 2016
1.430
1.586
1.400
1.490
96,085
+0.03(+2.05%)
Sep 12, 2016
1.420
1.570
1.314
1.460
298,549
-0.13(-8.18%)
Sep 09, 2016
1.690
1.695
1.550
1.590
149,066
-0.08(-4.79%)
Sep 08, 2016
1.750
1.881
1.615
1.670
180,489
-0.04(-2.34%)
Sep 07, 2016
1.680
1.790
1.610
1.710
131,187
+0.04(+2.40%)
Sep 06, 2016
1.760
1.760
1.560
1.670
170,754
+0.09(+5.70%)
Sep 02, 2016
1.660
1.580
1.580
1.580
143,700
-0.02(-1.25%)
Sep 01, 2016
1.830
1.830
1.600
1.600
206,243
-0.24(-13.04%)
Aug 31, 2016
1.910
1.920
1.820
1.840
80,866
-0.09(-4.66%)
Aug 30, 2016
1.970
1.989
1.860
1.930
58,155
+0.01(+0.52%)
Aug 29, 2016
1.861
1.960
1.800
1.920
111,859
+0.12(+6.67%)
Aug 26, 2016
1.840
1.910
1.780
1.800
97,120
-0.06(-3.23%)
Aug 25, 2016
1.920
1.960
1.840
1.860
66,617
-0.08(-4.12%)
Aug 24, 2016
2.020
2.090
1.900
1.940
98,074
-0.05(-2.51%)
Aug 23, 2016
2.210
2.271
1.930
1.990
233,431
-0.27(-11.95%)
Aug 22, 2016
2.340
2.679
2.211
2.260
816,565
+0.13(+6.10%)
Aug 19, 2016
2.200
2.220
2.070
2.130
115,560
-0.10(-4.48%)
Aug 18, 2016
2.510
2.640
2.200
2.230
269,242
-0.38(-14.56%)
Aug 17, 2016
2.430
2.800
2.410
2.610
109,139
+0.07(+2.76%)
Aug 16, 2016
2.770
2.810
2.481
2.540
209,244
-0.23(-8.30%)
Aug 15, 2016
2.560
2.900
2.500
2.770
256,225
+0.18(+6.95%)
Aug 12, 2016
2.780
2.910
2.440
2.590
293,731
-0.19(-6.83%)
Aug 11, 2016
3.160
3.170
2.710
2.780
512,708
-0.40(-12.58%)
Aug 10, 2016
3.040
3.350
2.900
3.180
1,061,242
+0.36(+12.77%)
Aug 09, 2016
2.710
2.870
2.610
2.820
637,898
+0.29(+11.46%)
Aug 08, 2016
2.460
2.800
2.325
2.530
766,584
+0.24(+10.48%)
Aug 05, 2016
2.280
2.350
2.120
2.290
228,346
+0.07(+3.15%)
Aug 04, 2016
2.150
2.410
2.100
2.220
312,607
+0.04(+1.90%)
Aug 03, 2016
2.000
2.350
1.950
2.179
1,172,524
+0.20(+10.03%)
Aug 02, 2016
1.940
2.040
1.840
1.980
256,594
+0.04(+2.06%)
Aug 01, 2016
1.680
2.250
1.630
1.940
1,541,931
+0.22(+12.79%)
Jul 29, 2016
1.790
1.790
1.627
1.720
41,796
-0.03(-1.71%)
Jul 28, 2016
1.680
1.830
1.530
1.750
106,142
+0.13(+8.02%)
Jul 27, 2016
2.410
2.550
1.610
1.620
950,205
-0.26(-13.83%)
Jul 26, 2016
1.490
1.960
1.434
1.880
561,185
+0.42(+28.78%)
Jul 25, 2016
1.500
1.520
1.420
1.460
44,857
+0.04(+2.81%)
Jul 22, 2016
1.420
1.700
1.340
1.420
292,522
+0.00(+0.00%)
Jul 21, 2016
1.370
1.600
1.370
1.420
699,040
+0.12(+9.23%)
Jul 20, 2016
1.345
1.370
1.300
1.300
5,135
-0.02(-1.52%)
Jul 19, 2016
1.350
1.360
1.310
1.320
9,539
-0.02(-1.49%)
Jul 18, 2016
1.400
1.400
1.310
1.340
11,235
+0.00(+0.00%)
Jul 15, 2016
1.390
1.438
1.320
1.340
84,898
-0.04(-2.91%)
Jul 14, 2016
1.390
1.440
1.330
1.380
42,371
-0.02(-1.42%)
Jul 13, 2016
1.370
1.760
1.340
1.400
822,553
+0.03(+2.19%)
Jul 12, 2016
1.400
1.400
1.360
1.370
1,697
-0.04(-2.84%)
Jul 11, 2016
1.410
1.410
1.350
1.410
5,608
+0.05(+3.68%)
Jul 08, 2016
1.350
1.410
1.360
1.360
6,429
+0.00(+0.00%)
Jul 07, 2016
1.364
1.410
1.360
1.360
950
-0.04(-2.86%)
Jul 05, 2016
1.410
1.410
1.350
1.400
12,373
+0.03(+2.19%)
Jul 01, 2016
1.420
1.370
1.370
1.370
10,300
-0.00(-0.36%)
Jun 30, 2016
1.440
1.440
1.360
1.375
20,371
+0.02(+1.85%)
Jun 29, 2016
1.280
1.400
1.280
1.350
137,660
+0.07(+5.47%)
Jun 28, 2016
1.260
1.280
1.240
1.280
85,301
+0.01(+0.80%)
Jun 27, 2016
1.280
1.290
1.230
1.270
16,738
+0.02(+1.59%)
Jun 24, 2016
1.310
1.310
1.240
1.250
25,592
-0.08(-6.02%)
Jun 23, 2016
1.380
1.410
1.300
1.330
9,136
-0.04(-2.85%)
Jun 22, 2016
1.320
1.390
1.280
1.369
36,725
+0.04(+2.93%)
Jun 21, 2016
1.320
1.370
1.320
1.330
15,886
+0.01(+0.75%)
Jun 20, 2016
1.340
1.340
1.320
1.320
1,834
-0.02(-1.49%)
Jun 17, 2016
1.367
1.390
1.310
1.340
2,749
-0.03(-2.19%)
Jun 16, 2016
1.370
1.370
1.320
1.370
4,178
+0.00(+0.00%)
Jun 15, 2016
1.350
1.380
1.330
1.370
8,285
+0.02(+1.48%)
Jun 14, 2016
1.380
1.390
1.340
1.350
12,655
-0.03(-2.17%)
Jun 13, 2016
1.390
1.390
1.350
1.380
13,714
-0.03(-2.13%)
Jun 10, 2016
1.390
1.470
1.350
1.410
73,627
-0.04(-2.75%)
Jun 09, 2016
1.400
1.550
1.350
1.450
127,408
+0.03(+1.79%)
Jun 08, 2016
1.360
1.800
1.294
1.424
1,167,387
-0.01(-0.39%)
Jun 07, 2016
1.440
1.544
1.320
1.430
19,682
-0.01(-0.69%)
Jun 06, 2016
1.330
1.440
1.310
1.440
61,957
+0.11(+8.66%)
Jun 03, 2016
1.290
1.370
1.290
1.325
28,656
+0.03(+2.65%)
Jun 02, 2016
1.370
1.370
1.290
1.291
145,573
-0.16(-11.21%)
Jun 01, 2016
1.400
1.690
1.400
1.454
98,429
+0.10(+7.31%)
May 31, 2016
1.320
1.355
1.300
1.355
10,301
+0.01(+0.97%)
May 27, 2016
1.340
1.342
1.342
1.342
18,300
-0.01(-0.42%)
May 26, 2016
1.345
1.348
1.345
1.348
400
-0.06(-4.15%)
May 24, 2016
1.350
1.406
1.406
1.406
83
-0.01(-0.93%)
May 23, 2016
1.419
1.419
1.419
1.419
900
+0.04(+2.56%)
May 20, 2016
1.380
1.408
1.360
1.384
8,059
-0.04(-3.03%)
May 19, 2016
1.399
1.427
1.380
1.427
6,200
+0.03(+1.93%)
May 18, 2016
1.390
1.400
1.390
1.400
1,504
-0.03(-2.38%)
May 17, 2016
1.392
1.490
1.380
1.434
10,219
+0.03(+2.36%)
May 16, 2016
1.370
1.458
1.370
1.401
1,502
+0.00(+0.30%)
May 12, 2016
1.400
1.397
1.397
1.397
1,700
-0.06(-4.13%)
May 11, 2016
1.472
1.472
1.457
1.457
600
-0.02(-1.55%)
May 09, 2016
1.490
1.480
1.480
1.480
5
+0.08(+5.71%)
May 06, 2016
1.400
1.400
1.400
1.400
1,000
-0.07(-4.76%)
May 05, 2016
1.370
1.500
1.370
1.470
2,252
+0.02(+1.69%)
May 03, 2016
1.380
1.446
1.446
1.446
27
-0.05(-3.63%)
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.