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
Aspen Group Inc
(NQ:
ASPU
)
0.1058
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 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 30, 2020
8.070
8.110
7.850
7.900
67,159
-0.30(-3.66%)
Apr 29, 2020
8.300
8.300
8.020
8.200
139,551
+0.14(+1.74%)
Apr 28, 2020
7.650
8.200
7.530
8.060
113,720
+0.40(+5.22%)
Apr 27, 2020
7.240
7.710
7.240
7.660
55,459
+0.42(+5.80%)
Apr 24, 2020
7.150
7.240
7.050
7.240
53,100
+0.00(+0.00%)
Apr 23, 2020
7.380
7.400
7.070
7.240
63,617
-0.18(-2.43%)
Apr 22, 2020
7.350
7.430
6.980
7.420
49,849
+0.22(+3.06%)
Apr 21, 2020
6.970
7.200
6.925
7.200
27,572
+0.05(+0.70%)
Apr 20, 2020
7.230
7.330
7.070
7.150
74,693
-0.09(-1.24%)
Apr 17, 2020
7.470
7.490
7.190
7.240
69,700
-0.11(-1.50%)
Apr 16, 2020
7.500
7.570
7.210
7.350
114,908
-0.07(-0.94%)
Apr 15, 2020
7.230
7.610
6.930
7.420
66,246
-0.06(-0.80%)
Apr 14, 2020
7.260
7.570
7.260
7.480
84,634
+0.32(+4.47%)
Apr 13, 2020
7.420
7.540
7.150
7.160
81,843
-0.29(-3.89%)
Apr 09, 2020
7.500
7.600
7.250
7.450
60,800
+0.00(+0.00%)
Apr 08, 2020
7.220
7.480
7.165
7.450
92,130
+0.27(+3.76%)
Apr 07, 2020
6.850
7.180
6.670
7.180
152,762
+0.44(+6.53%)
Apr 06, 2020
6.760
6.870
6.550
6.740
61,861
+0.13(+1.97%)
Apr 03, 2020
6.770
6.970
6.390
6.610
138,300
-0.14(-2.07%)
Apr 02, 2020
6.780
7.200
6.700
6.750
98,830
-0.16(-2.32%)
Apr 01, 2020
7.750
7.750
6.560
6.910
207,022
-1.08(-13.52%)
Mar 31, 2020
8.010
8.095
7.570
7.990
165,994
-0.03(-0.37%)
Mar 30, 2020
7.690
8.030
7.400
8.020
145,450
+0.39(+5.11%)
Mar 27, 2020
7.630
7.670
7.140
7.630
74,000
-0.21(-2.68%)
Mar 26, 2020
7.120
7.900
7.120
7.840
88,350
+0.80(+11.36%)
Mar 25, 2020
7.240
7.590
7.030
7.040
78,332
-0.19(-2.63%)
Mar 24, 2020
7.750
7.930
7.040
7.230
151,784
-0.56(-7.19%)
Mar 23, 2020
7.790
7.800
6.980
7.790
329,385
+0.04(+0.52%)
Mar 20, 2020
6.570
7.790
6.547
7.750
386,100
+1.25(+19.23%)
Mar 19, 2020
5.600
6.560
5.400
6.500
191,702
+0.98(+17.75%)
Mar 18, 2020
5.200
5.520
4.650
5.520
273,700
+0.19(+3.56%)
Mar 17, 2020
5.210
5.530
5.110
5.330
139,351
+0.19(+3.70%)
Mar 16, 2020
5.520
5.624
5.120
5.140
176,825
-0.82(-13.76%)
Mar 13, 2020
6.030
6.110
5.765
5.960
369,900
+0.14(+2.41%)
Mar 12, 2020
6.070
6.250
5.620
5.820
480,668
-0.52(-8.20%)
Mar 11, 2020
7.600
7.600
6.200
6.340
416,023
-1.63(-20.45%)
Mar 10, 2020
7.940
8.210
7.520
7.970
132,461
+0.17(+2.18%)
Mar 09, 2020
8.280
8.300
7.790
7.800
149,624
-0.87(-10.03%)
Mar 06, 2020
8.760
8.880
8.440
8.670
93,000
-0.23(-2.58%)
Mar 05, 2020
9.170
9.190
8.840
8.900
76,439
-0.40(-4.30%)
Mar 04, 2020
9.040
9.300
8.880
9.300
110,740
+0.33(+3.68%)
Mar 03, 2020
8.840
9.080
8.700
8.970
69,155
+0.17(+1.93%)
Mar 02, 2020
8.790
8.940
8.600
8.800
103,659
+0.02(+0.23%)
Feb 28, 2020
9.230
9.390
8.580
8.780
261,700
-0.74(-7.77%)
Feb 27, 2020
9.500
9.670
9.220
9.520
149,196
-0.11(-1.14%)
Feb 26, 2020
9.750
9.900
9.600
9.630
146,440
-0.10(-1.03%)
Feb 25, 2020
9.920
10.01
9.530
9.730
260,348
-0.23(-2.31%)
Feb 24, 2020
9.950
9.960
9.685
9.960
158,425
-0.16(-1.58%)
Feb 21, 2020
9.900
10.16
9.645
10.12
184,200
+0.26(+2.64%)
Feb 20, 2020
9.590
9.900
9.560
9.860
306,458
+0.27(+2.82%)
Feb 19, 2020
9.650
9.690
9.250
9.590
232,986
+0.07(+0.74%)
Feb 18, 2020
9.690
9.690
8.900
9.520
281,090
-0.20(-2.06%)
Feb 14, 2020
10.06
10.10
9.620
9.720
142,800
-0.30(-2.99%)
Feb 13, 2020
10.15
10.24
9.920
10.02
182,383
-0.16(-1.57%)
Feb 12, 2020
10.16
10.21
10.01
10.18
114,944
+0.09(+0.89%)
Feb 11, 2020
10.05
10.17
10.00
10.09
95,869
+0.04(+0.40%)
Feb 10, 2020
10.12
10.21
9.990
10.05
145,611
+0.00(+0.00%)
Feb 07, 2020
10.02
10.27
9.950
10.05
237,500
+0.07(+0.70%)
Feb 06, 2020
9.630
10.18
9.600
9.980
320,678
+0.42(+4.39%)
Feb 05, 2020
9.620
9.650
9.470
9.560
207,570
+0.07(+0.74%)
Feb 04, 2020
9.150
9.530
9.150
9.490
168,519
+0.36(+3.94%)
Feb 03, 2020
8.730
9.340
8.710
9.130
206,874
+0.39(+4.46%)
Jan 31, 2020
8.580
8.750
8.547
8.740
139,000
+0.12(+1.39%)
Jan 30, 2020
8.480
8.795
8.420
8.620
107,235
+0.08(+0.94%)
Jan 29, 2020
8.320
8.700
8.320
8.540
232,938
+0.23(+2.77%)
Jan 28, 2020
8.190
8.400
8.170
8.310
53,129
+0.14(+1.71%)
Jan 27, 2020
8.000
8.200
7.960
8.170
108,784
+0.01(+0.12%)
Jan 24, 2020
8.550
8.630
8.100
8.160
192,100
-0.29(-3.43%)
Jan 23, 2020
8.340
8.470
7.950
8.450
173,258
+0.00(+0.00%)
Jan 22, 2020
8.450
8.670
8.390
8.450
280,048
+0.09(+1.08%)
Jan 21, 2020
7.550
8.380
7.500
8.360
647,476
+0.71(+9.28%)
Jan 17, 2020
7.600
7.850
7.450
7.650
583,300
-0.31(-3.89%)
Jan 16, 2020
8.350
8.470
7.960
7.960
91,550
-0.34(-4.10%)
Jan 15, 2020
8.620
8.640
8.210
8.300
211,366
-0.24(-2.81%)
Jan 14, 2020
8.200
8.570
8.020
8.540
226,483
+0.41(+5.04%)
Jan 13, 2020
7.900
8.420
7.780
8.130
305,932
+0.26(+3.30%)
Jan 10, 2020
7.850
7.870
7.720
7.870
118,900
+0.01(+0.13%)
Jan 09, 2020
8.080
8.080
7.850
7.860
67,125
-0.09(-1.13%)
Jan 08, 2020
8.000
8.100
7.832
7.950
78,278
-0.11(-1.36%)
Jan 07, 2020
7.890
8.060
7.780
8.060
142,626
+0.25(+3.20%)
Jan 06, 2020
7.920
8.010
7.710
7.810
69,282
-0.16(-2.01%)
Jan 03, 2020
8.320
8.320
7.930
7.970
118,600
-0.35(-4.21%)
Jan 02, 2020
8.000
8.320
7.860
8.320
161,047
+0.32(+4.00%)
Dec 31, 2019
7.640
8.000
7.606
8.000
107,300
+0.28(+3.63%)
Dec 30, 2019
7.590
7.720
7.549
7.720
28,918
+0.12(+1.58%)
Dec 27, 2019
7.630
7.710
7.505
7.600
31,200
+0.00(+0.00%)
Dec 26, 2019
7.580
7.657
7.520
7.600
14,204
-0.03(-0.39%)
Dec 24, 2019
7.740
7.780
7.580
7.630
9,700
-0.14(-1.80%)
Dec 23, 2019
7.790
7.790
7.450
7.770
23,534
+0.02(+0.26%)
Dec 20, 2019
7.310
7.750
7.280
7.750
86,700
+0.40(+5.44%)
Dec 19, 2019
7.250
7.490
7.180
7.350
76,245
+0.15(+2.08%)
Dec 18, 2019
7.200
7.250
7.075
7.200
77,563
+0.02(+0.28%)
Dec 17, 2019
7.160
7.230
7.050
7.180
50,761
-0.04(-0.55%)
Dec 16, 2019
7.360
7.369
7.030
7.220
131,057
-0.06(-0.82%)
Dec 13, 2019
7.550
7.730
7.200
7.280
355,600
-0.27(-3.58%)
Dec 12, 2019
7.510
7.693
7.460
7.550
254,746
+0.05(+0.67%)
Dec 11, 2019
8.000
8.000
7.480
7.500
506,810
+0.60(+8.70%)
Dec 10, 2019
7.000
7.040
6.900
6.900
113,865
-0.05(-0.72%)
Dec 09, 2019
6.930
7.000
6.860
6.950
45,033
+0.03(+0.43%)
Dec 06, 2019
6.930
7.090
6.810
6.920
33,800
+0.00(+0.00%)
Dec 05, 2019
6.940
7.020
6.840
6.920
19,975
+0.08(+1.17%)
Dec 04, 2019
6.900
7.000
6.830
6.840
21,599
-0.10(-1.44%)
Dec 03, 2019
6.830
7.020
6.800
6.940
29,850
+0.05(+0.73%)
Dec 02, 2019
6.710
6.940
6.660
6.890
86,873
-0.19(-2.68%)
Nov 29, 2019
7.100
7.160
7.000
7.080
11,100
+0.03(+0.43%)
Nov 27, 2019
7.070
7.210
7.010
7.050
54,200
+0.11(+1.59%)
Nov 26, 2019
7.040
7.170
6.890
6.940
61,535
-0.03(-0.43%)
Nov 25, 2019
7.050
7.140
6.820
6.970
48,830
-0.08(-1.13%)
Nov 22, 2019
7.000
7.110
6.890
7.050
69,800
+0.00(+0.00%)
Nov 21, 2019
6.950
7.110
6.790
7.050
70,607
+0.18(+2.62%)
Nov 20, 2019
7.080
7.200
6.811
6.870
76,729
-0.27(-3.78%)
Nov 19, 2019
7.090
7.437
7.030
7.140
132,038
+0.12(+1.71%)
Nov 18, 2019
6.850
7.065
6.610
7.020
105,915
+0.17(+2.48%)
Nov 15, 2019
7.020
7.050
6.660
6.850
72,900
-0.07(-1.01%)
Nov 14, 2019
6.770
7.090
6.600
6.920
63,951
+0.24(+3.59%)
Nov 13, 2019
6.710
6.890
6.650
6.680
55,321
-0.03(-0.45%)
Nov 12, 2019
6.740
6.806
6.512
6.710
36,930
+0.05(+0.75%)
Nov 11, 2019
6.730
7.050
6.550
6.660
149,331
+0.22(+3.42%)
Nov 08, 2019
6.410
6.600
6.340
6.440
49,000
+0.03(+0.47%)
Nov 07, 2019
6.661
6.679
6.340
6.410
31,628
-0.10(-1.54%)
Nov 06, 2019
6.990
6.990
6.460
6.510
42,207
-0.34(-4.96%)
Nov 05, 2019
6.700
7.020
6.625
6.850
247,175
+0.25(+3.79%)
Nov 04, 2019
6.440
6.670
6.375
6.600
82,171
+0.31(+4.93%)
Nov 01, 2019
6.350
6.430
6.290
6.290
33,300
+0.04(+0.64%)
Oct 31, 2019
6.454
6.454
6.150
6.250
7,634
-0.15(-2.34%)
Oct 30, 2019
6.050
6.440
6.050
6.400
73,153
+0.25(+4.07%)
Oct 29, 2019
6.213
6.281
6.110
6.150
21,447
-0.03(-0.49%)
Oct 28, 2019
6.030
6.430
6.020
6.180
181,325
+0.18(+3.00%)
Oct 25, 2019
6.070
6.072
6.000
6.000
15,000
-0.02(-0.33%)
Oct 24, 2019
5.920
6.190
5.910
6.020
39,404
+0.03(+0.50%)
Oct 23, 2019
5.790
6.090
5.770
5.990
27,026
+0.18(+3.10%)
Oct 22, 2019
6.000
6.000
5.810
5.810
38,514
-0.14(-2.35%)
Oct 21, 2019
5.750
6.085
5.610
5.950
61,670
+0.22(+3.84%)
Oct 18, 2019
5.690
5.800
5.589
5.730
30,600
+0.05(+0.88%)
Oct 17, 2019
5.500
5.870
5.500
5.680
96,577
+0.18(+3.27%)
Oct 16, 2019
5.300
5.520
5.270
5.500
44,175
+0.22(+4.17%)
Oct 15, 2019
5.210
5.340
5.196
5.280
19,639
+0.02(+0.38%)
Oct 14, 2019
5.260
5.350
5.200
5.260
98,277
+0.01(+0.19%)
Oct 11, 2019
5.070
5.370
5.000
5.250
878,300
+0.20(+3.96%)
Oct 10, 2019
5.005
5.200
5.005
5.050
359,864
+0.05(+1.00%)
Oct 09, 2019
5.040
5.230
4.950
5.000
146,789
-0.13(-2.53%)
Oct 08, 2019
5.090
5.220
4.990
5.130
29,298
+0.06(+1.18%)
Oct 07, 2019
5.090
5.113
5.050
5.070
24,244
-0.04(-0.78%)
Oct 04, 2019
5.040
5.110
5.040
5.110
8,400
-0.02(-0.39%)
Oct 03, 2019
4.910
5.210
4.910
5.130
18,625
+0.08(+1.58%)
Oct 02, 2019
5.100
5.180
4.940
5.050
67,002
-0.05(-0.98%)
Oct 01, 2019
5.170
5.370
5.060
5.100
176,251
-0.09(-1.73%)
Sep 30, 2019
5.070
5.270
5.030
5.190
178,238
+0.27(+5.49%)
Sep 27, 2019
5.040
5.040
4.840
4.920
104,500
+0.07(+1.44%)
Sep 26, 2019
5.200
5.210
4.830
4.850
87,649
-0.36(-6.91%)
Sep 25, 2019
5.220
5.265
5.140
5.210
30,781
+0.00(+0.00%)
Sep 24, 2019
5.559
5.559
5.110
5.210
76,754
-0.29(-5.27%)
Sep 23, 2019
5.440
5.630
5.420
5.500
29,798
+0.05(+0.92%)
Sep 20, 2019
5.260
5.470
5.260
5.450
55,500
+0.13(+2.44%)
Sep 19, 2019
5.360
5.500
5.260
5.320
90,479
+0.01(+0.19%)
Sep 18, 2019
5.280
5.350
5.000
5.310
57,078
+0.00(+0.00%)
Sep 17, 2019
5.442
5.442
5.250
5.310
81,852
-0.13(-2.39%)
Sep 16, 2019
5.570
5.600
5.365
5.440
58,075
+0.00(+0.00%)
Sep 13, 2019
5.390
5.515
5.250
5.440
103,700
+0.14(+2.64%)
Sep 12, 2019
5.640
5.680
5.250
5.300
60,112
-0.28(-5.02%)
Sep 11, 2019
5.300
5.770
5.250
5.580
278,194
+0.13(+2.39%)
Sep 10, 2019
5.800
5.840
5.350
5.450
741,195
+0.39(+7.71%)
Sep 09, 2019
4.990
5.190
4.910
5.060
245,769
+0.32(+6.75%)
Sep 06, 2019
4.946
4.946
4.730
4.740
12,900
-0.09(-1.86%)
Sep 05, 2019
4.630
4.870
4.560
4.830
52,467
+0.20(+4.32%)
Sep 04, 2019
4.500
4.767
4.390
4.630
61,254
+0.26(+5.95%)
Sep 03, 2019
4.160
4.400
4.160
4.370
26,257
+0.19(+4.55%)
Aug 30, 2019
4.300
4.350
4.110
4.180
25,600
-0.07(-1.65%)
Aug 29, 2019
3.990
4.273
3.871
4.250
53,842
+0.38(+9.82%)
Aug 28, 2019
3.960
4.000
3.870
3.870
27,237
-0.11(-2.76%)
Aug 27, 2019
4.100
4.100
3.950
3.980
43,595
-0.07(-1.73%)
Aug 26, 2019
4.030
4.160
3.940
4.050
53,233
-0.04(-0.98%)
Aug 23, 2019
4.090
4.170
3.950
4.090
27,600
+0.04(+0.99%)
Aug 22, 2019
4.170
4.170
3.910
4.050
103,884
-0.14(-3.34%)
Aug 21, 2019
4.211
4.348
4.130
4.190
14,669
-0.04(-1.03%)
Aug 20, 2019
4.267
4.460
4.070
4.234
17,874
-0.02(-0.39%)
Aug 19, 2019
4.320
4.401
4.250
4.250
12,668
-0.14(-3.19%)
Aug 16, 2019
4.220
4.400
4.030
4.390
12,600
+0.02(+0.46%)
Aug 15, 2019
4.159
4.470
4.100
4.370
8,074
+0.23(+5.56%)
Aug 14, 2019
4.330
4.444
4.021
4.140
24,778
-0.22(-5.05%)
Aug 13, 2019
4.290
4.370
4.136
4.360
26,748
+0.07(+1.63%)
Aug 12, 2019
4.040
4.290
4.040
4.290
18,699
+0.28(+6.98%)
Aug 09, 2019
4.040
4.270
3.980
4.010
48,300
-0.05(-1.23%)
Aug 08, 2019
4.090
4.210
4.020
4.060
30,427
-0.03(-0.73%)
Aug 07, 2019
3.990
4.280
3.966
4.090
30,661
+0.00(+0.00%)
Aug 06, 2019
3.971
4.240
3.971
4.090
41,326
+0.34(+9.07%)
Aug 05, 2019
3.920
4.050
3.620
3.750
34,886
-0.33(-8.09%)
Aug 02, 2019
3.950
4.080
3.851
4.080
4,500
+0.26(+6.81%)
Aug 01, 2019
3.950
4.250
3.810
3.820
27,161
-0.17(-4.26%)
Jul 31, 2019
4.230
4.290
3.850
3.990
22,775
-0.21(-5.00%)
Jul 30, 2019
4.200
4.220
4.120
4.200
6,916
+0.09(+2.19%)
Jul 29, 2019
4.440
4.440
4.060
4.110
11,964
-0.05(-1.20%)
Jul 26, 2019
4.180
4.400
4.130
4.160
11,300
+0.12(+2.97%)
Jul 25, 2019
4.120
4.130
3.925
4.040
36,893
-0.10(-2.42%)
Jul 24, 2019
4.100
4.170
3.960
4.140
26,373
+0.12(+2.99%)
Jul 23, 2019
4.380
4.597
4.020
4.020
34,293
-0.36(-8.22%)
Jul 22, 2019
4.560
4.560
4.380
4.380
17,860
-0.03(-0.68%)
Jul 19, 2019
4.610
4.610
4.410
4.410
22,600
-0.11(-2.43%)
Jul 18, 2019
4.690
4.690
4.510
4.520
18,696
-0.10(-2.16%)
Jul 17, 2019
4.720
4.760
4.620
4.620
126,083
-0.10(-2.12%)
Jul 16, 2019
4.750
4.790
4.710
4.720
45,554
-0.03(-0.63%)
Jul 15, 2019
4.350
4.790
4.350
4.750
35,738
+0.08(+1.71%)
Jul 12, 2019
4.720
4.790
4.510
4.670
42,200
-0.07(-1.48%)
Jul 11, 2019
4.730
4.910
4.300
4.740
156,042
+0.01(+0.21%)
Jul 10, 2019
4.630
4.950
4.260
4.730
209,420
+0.67(+16.50%)
Jul 09, 2019
4.290
4.480
4.040
4.060
26,753
-0.22(-5.14%)
Jul 08, 2019
4.320
4.820
4.240
4.280
46,603
-0.01(-0.23%)
Jul 05, 2019
4.090
4.290
4.072
4.290
17,000
+0.15(+3.62%)
Jul 03, 2019
4.000
4.140
3.984
4.140
11,800
+0.13(+3.24%)
Jul 02, 2019
3.950
4.010
3.859
4.010
19,115
+0.00(+0.00%)
Jul 01, 2019
3.870
4.030
3.824
4.010
15,675
+0.21(+5.53%)
Jun 28, 2019
3.730
3.800
3.720
3.800
31,100
+0.10(+2.70%)
Jun 27, 2019
3.700
3.877
3.621
3.700
23,520
+0.11(+3.06%)
Jun 26, 2019
3.930
3.930
3.575
3.590
116,853
-0.36(-9.11%)
Jun 25, 2019
4.210
4.210
3.900
3.950
16,651
-0.25(-5.95%)
Jun 24, 2019
4.700
4.700
4.200
4.200
26,463
-0.90(-17.65%)
Jun 21, 2019
4.050
5.100
4.000
5.100
55,300
+1.05(+25.93%)
Jun 20, 2019
4.150
4.150
4.029
4.050
14,860
-0.05(-1.22%)
Jun 19, 2019
4.240
4.240
4.050
4.100
44,135
-0.14(-3.30%)
Jun 18, 2019
4.170
4.278
4.010
4.240
41,788
+0.18(+4.43%)
Jun 17, 2019
4.130
4.150
4.050
4.060
6,976
+0.00(+0.00%)
Jun 14, 2019
4.180
4.180
4.050
4.060
7,600
-0.13(-3.10%)
Jun 13, 2019
4.190
4.200
4.053
4.190
9,990
+0.07(+1.70%)
Jun 12, 2019
4.170
4.200
4.060
4.120
14,870
-0.08(-1.90%)
Jun 11, 2019
4.190
4.200
4.150
4.200
2,450
+0.00(+0.00%)
Jun 10, 2019
4.170
4.270
4.170
4.200
15,899
+0.08(+1.94%)
Jun 07, 2019
4.160
4.160
4.050
4.120
95,300
+0.01(+0.24%)
Jun 06, 2019
4.120
4.160
3.950
4.110
58,859
+0.01(+0.24%)
Jun 05, 2019
4.110
4.257
4.100
4.100
56,282
+0.04(+0.99%)
Jun 04, 2019
4.150
4.220
4.060
4.060
60,467
+0.06(+1.50%)
Jun 03, 2019
4.030
4.040
3.970
4.000
26,274
+0.00(+0.00%)
May 31, 2019
4.200
4.200
3.980
4.000
48,100
-0.15(-3.61%)
May 30, 2019
4.110
4.150
4.070
4.150
22,491
+0.02(+0.48%)
May 29, 2019
4.160
4.160
4.100
4.130
7,811
-0.07(-1.67%)
May 28, 2019
4.170
4.247
4.125
4.200
12,128
+0.06(+1.45%)
May 24, 2019
4.100
4.140
4.080
4.140
17,300
-0.02(-0.48%)
May 23, 2019
4.100
4.160
4.060
4.160
6,655
+0.02(+0.48%)
May 22, 2019
4.220
4.240
4.060
4.140
18,854
-0.04(-0.96%)
May 21, 2019
4.199
4.240
4.165
4.180
14,383
+0.03(+0.72%)
May 20, 2019
4.200
4.230
4.100
4.150
19,964
+0.00(+0.00%)
May 17, 2019
4.160
4.220
4.130
4.150
13,700
+0.03(+0.73%)
May 16, 2019
4.040
4.130
4.020
4.120
24,091
+0.08(+1.98%)
May 15, 2019
3.920
4.100
3.880
4.040
29,707
+0.17(+4.39%)
May 14, 2019
4.060
4.060
3.750
3.870
53,862
-0.13(-3.25%)
May 13, 2019
4.173
4.173
3.960
4.000
21,145
-0.10(-2.50%)
May 10, 2019
4.200
4.200
4.030
4.103
50,200
-0.06(-1.40%)
May 09, 2019
4.170
4.260
4.161
4.161
34,556
-0.01(-0.28%)
May 08, 2019
4.340
4.340
4.172
4.172
10,500
-0.12(-2.74%)
May 07, 2019
4.310
4.310
4.160
4.290
30,070
+0.01(+0.23%)
May 06, 2019
4.500
4.705
4.230
4.280
43,682
-0.16(-3.60%)
May 03, 2019
4.450
4.693
4.430
4.440
44,200
-0.02(-0.45%)
May 02, 2019
4.570
4.570
4.420
4.460
17,677
-0.13(-2.83%)
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.