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
Amtech Systems Inc
(NQ:
ASYS
)
5.310
+0.040 (+0.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2020
4.830
5.050
4.810
4.980
116,000
+0.01(+0.20%)
Feb 27, 2020
5.000
5.150
4.820
4.970
118,720
-0.10(-1.97%)
Feb 26, 2020
5.050
5.300
5.050
5.070
77,379
+0.00(+0.00%)
Feb 25, 2020
5.430
5.450
5.000
5.070
101,881
-0.36(-6.63%)
Feb 24, 2020
5.500
5.610
5.430
5.430
88,073
-0.24(-4.23%)
Feb 21, 2020
5.750
5.940
5.660
5.670
79,600
-0.19(-3.24%)
Feb 20, 2020
5.720
5.980
5.720
5.860
50,791
+0.16(+2.81%)
Feb 19, 2020
5.780
6.030
5.635
5.700
108,040
-0.09(-1.55%)
Feb 18, 2020
5.700
5.880
5.620
5.790
112,114
+0.09(+1.58%)
Feb 14, 2020
5.410
5.720
5.410
5.700
92,400
+0.29(+5.36%)
Feb 13, 2020
5.440
5.660
5.370
5.410
133,227
+0.11(+2.08%)
Feb 12, 2020
5.320
5.432
5.250
5.300
94,220
+0.00(+0.00%)
Feb 11, 2020
5.200
5.400
5.200
5.300
119,245
+0.11(+2.12%)
Feb 10, 2020
5.550
5.610
5.175
5.190
206,688
-0.40(-7.16%)
Feb 07, 2020
5.510
5.700
5.310
5.590
81,300
+0.06(+1.08%)
Feb 06, 2020
5.660
5.700
5.460
5.530
94,529
-0.09(-1.60%)
Feb 05, 2020
5.520
5.770
5.490
5.620
92,817
+0.15(+2.74%)
Feb 04, 2020
5.230
5.609
5.210
5.470
78,733
+0.28(+5.39%)
Feb 03, 2020
5.100
5.350
5.080
5.190
91,054
+0.06(+1.17%)
Jan 31, 2020
5.280
5.350
5.120
5.130
179,100
-0.21(-3.93%)
Jan 30, 2020
6.170
6.210
5.331
5.340
239,399
-0.97(-15.37%)
Jan 29, 2020
7.860
7.890
6.310
6.310
256,816
-1.57(-19.92%)
Jan 28, 2020
7.700
7.960
7.520
7.880
284,111
+0.14(+1.81%)
Jan 27, 2020
7.690
7.800
7.510
7.740
50,790
-0.03(-0.39%)
Jan 24, 2020
7.860
7.880
7.650
7.770
83,400
-0.03(-0.38%)
Jan 23, 2020
7.670
7.870
7.645
7.800
83,445
+0.18(+2.36%)
Jan 22, 2020
7.700
7.740
7.502
7.620
54,203
-0.08(-1.04%)
Jan 21, 2020
7.550
7.700
7.478
7.700
53,613
+0.16(+2.12%)
Jan 17, 2020
7.600
7.610
7.445
7.540
37,600
+0.02(+0.27%)
Jan 16, 2020
7.410
7.570
7.410
7.520
44,420
+0.07(+0.94%)
Jan 15, 2020
7.500
7.520
7.405
7.450
49,561
-0.01(-0.13%)
Jan 14, 2020
7.440
7.490
7.380
7.460
37,002
-0.01(-0.13%)
Jan 13, 2020
7.300
7.500
7.280
7.470
64,568
+0.15(+2.05%)
Jan 10, 2020
7.200
7.370
7.180
7.320
38,100
+0.09(+1.24%)
Jan 09, 2020
7.180
7.240
7.170
7.230
38,811
+0.06(+0.84%)
Jan 08, 2020
7.150
7.210
7.150
7.170
22,062
+0.00(+0.00%)
Jan 07, 2020
7.100
7.180
7.058
7.170
26,078
+0.07(+0.99%)
Jan 06, 2020
7.210
7.250
7.060
7.100
44,213
-0.11(-1.53%)
Jan 03, 2020
7.140
7.250
7.090
7.210
40,200
-0.05(-0.69%)
Jan 02, 2020
7.100
7.360
7.100
7.260
47,566
+0.10(+1.40%)
Dec 31, 2019
7.010
7.210
7.010
7.160
114,500
+0.09(+1.34%)
Dec 30, 2019
6.980
7.100
6.927
7.065
79,487
+0.06(+0.78%)
Dec 27, 2019
6.910
7.040
6.880
7.010
87,400
+0.12(+1.82%)
Dec 26, 2019
6.650
6.970
6.467
6.885
71,898
+0.25(+3.85%)
Dec 24, 2019
6.560
6.690
6.560
6.630
15,400
+0.04(+0.61%)
Dec 23, 2019
6.540
6.720
6.320
6.590
70,100
+0.05(+0.76%)
Dec 20, 2019
6.470
6.650
6.450
6.540
48,300
+0.07(+1.08%)
Dec 19, 2019
6.670
6.700
6.465
6.470
20,510
-0.18(-2.71%)
Dec 18, 2019
6.700
6.740
6.631
6.650
20,175
-0.02(-0.30%)
Dec 17, 2019
6.610
6.700
6.610
6.670
36,173
+0.07(+1.06%)
Dec 16, 2019
6.540
6.650
6.536
6.600
66,337
+0.07(+1.07%)
Dec 13, 2019
6.460
6.595
6.400
6.530
49,000
+0.12(+1.87%)
Dec 12, 2019
6.220
6.490
6.220
6.410
88,416
+0.16(+2.56%)
Dec 11, 2019
6.170
6.260
6.150
6.250
36,876
+0.04(+0.64%)
Dec 10, 2019
6.230
6.300
6.082
6.210
35,559
+0.01(+0.16%)
Dec 09, 2019
6.060
6.200
5.980
6.200
44,742
+0.14(+2.31%)
Dec 06, 2019
6.030
6.380
5.970
6.060
97,900
+0.07(+1.17%)
Dec 05, 2019
5.975
6.080
5.970
5.990
24,331
+0.04(+0.67%)
Dec 04, 2019
5.840
5.990
5.750
5.950
26,783
+0.10(+1.71%)
Dec 03, 2019
5.760
5.890
5.760
5.850
13,097
-0.01(-0.17%)
Dec 02, 2019
5.950
5.950
5.730
5.860
54,264
-0.12(-2.01%)
Nov 29, 2019
5.950
6.005
5.950
5.980
19,000
-0.01(-0.17%)
Nov 27, 2019
5.960
5.990
5.930
5.990
28,100
+0.01(+0.17%)
Nov 26, 2019
5.990
6.120
5.860
5.980
75,729
+0.01(+0.17%)
Nov 25, 2019
5.743
6.000
5.735
5.970
70,627
+0.22(+3.83%)
Nov 22, 2019
5.700
5.790
5.500
5.750
31,600
+0.04(+0.70%)
Nov 21, 2019
5.690
5.850
5.550
5.710
167,671
+0.16(+2.88%)
Nov 20, 2019
5.500
5.610
5.300
5.550
51,903
+0.10(+1.83%)
Nov 19, 2019
5.150
5.480
5.140
5.450
30,678
+0.31(+6.03%)
Nov 18, 2019
5.260
5.260
5.020
5.140
76,689
-0.10(-1.91%)
Nov 15, 2019
5.200
5.250
5.160
5.240
12,400
+0.06(+1.16%)
Nov 14, 2019
5.190
5.230
5.120
5.180
10,153
-0.00(-0.08%)
Nov 13, 2019
5.180
5.195
5.080
5.184
24,340
-0.02(-0.30%)
Nov 12, 2019
5.310
5.380
5.140
5.200
19,840
-0.11(-2.07%)
Nov 11, 2019
5.190
5.380
5.185
5.310
21,912
+0.09(+1.72%)
Nov 08, 2019
5.510
5.560
5.062
5.220
70,900
-0.26(-4.74%)
Nov 07, 2019
5.630
5.740
5.450
5.480
22,910
-0.16(-2.84%)
Nov 06, 2019
5.760
5.840
5.630
5.640
22,633
-0.16(-2.76%)
Nov 05, 2019
5.660
5.920
5.660
5.800
18,453
+0.05(+0.87%)
Nov 04, 2019
5.800
5.850
5.530
5.750
41,231
-0.06(-1.03%)
Nov 01, 2019
5.780
5.824
5.740
5.810
28,900
+0.09(+1.57%)
Oct 31, 2019
5.740
5.780
5.705
5.720
24,671
-0.04(-0.69%)
Oct 30, 2019
5.680
5.780
5.680
5.760
20,203
+0.00(+0.00%)
Oct 29, 2019
5.590
5.780
5.590
5.760
25,464
+0.20(+3.60%)
Oct 28, 2019
5.520
5.640
5.520
5.560
19,267
-0.01(-0.18%)
Oct 25, 2019
5.570
5.580
5.510
5.570
10,800
+0.07(+1.27%)
Oct 24, 2019
5.440
5.570
5.390
5.500
18,096
+0.07(+1.29%)
Oct 23, 2019
5.348
5.480
5.343
5.430
20,501
-0.01(-0.18%)
Oct 22, 2019
5.400
5.490
5.280
5.440
18,283
-0.01(-0.18%)
Oct 21, 2019
5.520
5.550
5.410
5.450
24,975
+0.00(+0.00%)
Oct 18, 2019
5.430
5.510
5.360
5.450
21,300
+0.00(+0.00%)
Oct 17, 2019
5.330
5.520
5.330
5.450
16,448
+0.07(+1.30%)
Oct 16, 2019
5.560
5.580
5.080
5.380
194,767
-0.27(-4.78%)
Oct 15, 2019
5.630
5.710
5.538
5.650
11,941
+0.09(+1.62%)
Oct 14, 2019
5.580
5.610
5.330
5.560
32,338
-0.07(-1.24%)
Oct 11, 2019
5.540
5.650
5.510
5.630
21,400
+0.14(+2.55%)
Oct 10, 2019
5.410
5.550
5.370
5.490
84,864
+0.13(+2.43%)
Oct 09, 2019
5.280
5.430
5.270
5.360
25,328
+0.09(+1.71%)
Oct 08, 2019
5.170
5.270
5.040
5.270
32,011
+0.11(+2.13%)
Oct 07, 2019
4.810
5.293
4.750
5.160
76,483
+0.30(+6.17%)
Oct 04, 2019
4.910
5.008
4.860
4.860
23,300
-0.05(-1.02%)
Oct 03, 2019
4.890
4.990
4.790
4.910
17,497
+0.02(+0.41%)
Oct 02, 2019
4.950
5.050
4.751
4.890
69,123
-0.08(-1.61%)
Oct 01, 2019
5.070
5.280
4.950
4.970
19,751
-0.33(-6.23%)
Sep 30, 2019
5.250
5.340
5.120
5.300
31,278
+0.01(+0.19%)
Sep 27, 2019
5.150
5.370
5.110
5.290
39,400
+0.01(+0.19%)
Sep 26, 2019
5.250
5.340
5.230
5.280
20,685
+0.02(+0.38%)
Sep 25, 2019
5.250
5.300
5.170
5.260
18,743
+0.01(+0.19%)
Sep 24, 2019
5.340
5.340
5.150
5.250
36,598
-0.12(-2.23%)
Sep 23, 2019
5.180
5.380
5.180
5.370
40,615
+0.10(+1.90%)
Sep 20, 2019
5.430
5.430
5.220
5.270
16,000
-0.10(-1.86%)
Sep 19, 2019
5.250
5.380
5.201
5.370
24,561
+0.11(+2.09%)
Sep 18, 2019
5.420
5.420
5.180
5.260
20,697
-0.12(-2.23%)
Sep 17, 2019
5.400
5.470
5.360
5.380
15,602
-0.02(-0.37%)
Sep 16, 2019
5.370
5.500
5.337
5.400
20,047
-0.06(-1.10%)
Sep 13, 2019
5.330
5.550
5.228
5.460
27,900
+0.06(+1.11%)
Sep 12, 2019
5.200
5.420
5.121
5.400
43,740
+0.22(+4.25%)
Sep 11, 2019
4.970
5.200
4.970
5.180
35,919
+0.21(+4.23%)
Sep 10, 2019
5.000
5.100
4.950
4.970
22,713
-0.08(-1.58%)
Sep 09, 2019
5.240
5.260
5.000
5.050
30,169
-0.10(-1.94%)
Sep 06, 2019
5.150
5.170
5.120
5.150
7,800
+0.02(+0.39%)
Sep 05, 2019
5.270
5.300
5.060
5.130
60,505
-0.21(-3.93%)
Sep 04, 2019
5.310
5.340
5.130
5.340
14,545
+0.03(+0.56%)
Sep 03, 2019
5.150
5.320
5.040
5.310
36,823
+0.24(+4.73%)
Aug 30, 2019
5.170
5.300
5.060
5.070
40,000
-0.10(-1.93%)
Aug 29, 2019
5.000
5.190
5.000
5.170
34,177
+0.20(+4.02%)
Aug 28, 2019
4.900
5.005
4.900
4.970
22,117
+0.02(+0.40%)
Aug 27, 2019
4.938
5.000
4.938
4.950
26,378
-0.05(-1.00%)
Aug 26, 2019
5.020
5.055
4.820
5.000
39,179
-0.01(-0.20%)
Aug 23, 2019
5.290
5.290
4.984
5.010
34,300
-0.20(-3.84%)
Aug 22, 2019
4.910
5.290
4.790
5.210
69,875
+0.18(+3.58%)
Aug 21, 2019
5.218
5.218
4.980
5.030
29,978
-0.19(-3.64%)
Aug 20, 2019
5.280
5.300
5.160
5.220
24,247
-0.06(-1.14%)
Aug 19, 2019
5.000
5.300
4.891
5.280
108,434
+0.26(+5.18%)
Aug 16, 2019
5.070
5.140
4.960
5.020
42,700
-0.11(-2.14%)
Aug 15, 2019
5.270
5.270
5.021
5.130
27,400
-0.12(-2.29%)
Aug 14, 2019
5.200
5.280
5.020
5.250
15,403
+0.07(+1.35%)
Aug 13, 2019
5.060
5.480
5.030
5.180
63,319
+0.08(+1.57%)
Aug 12, 2019
5.130
5.260
5.100
5.100
34,996
-0.15(-2.86%)
Aug 09, 2019
5.800
5.810
5.171
5.250
92,200
-0.60(-10.26%)
Aug 08, 2019
5.470
5.990
5.470
5.850
63,255
+0.36(+6.56%)
Aug 07, 2019
5.540
5.550
5.430
5.490
28,005
-0.06(-1.08%)
Aug 06, 2019
5.590
5.690
5.495
5.550
30,905
-0.01(-0.18%)
Aug 05, 2019
5.510
5.600
5.374
5.560
41,893
-0.16(-2.80%)
Aug 02, 2019
5.700
5.790
5.650
5.720
20,000
-0.03(-0.52%)
Aug 01, 2019
5.830
6.020
5.745
5.750
42,720
-0.13(-2.21%)
Jul 31, 2019
6.040
6.070
5.830
5.880
37,568
-0.16(-2.65%)
Jul 30, 2019
6.010
6.100
5.950
6.040
27,395
-0.01(-0.17%)
Jul 29, 2019
6.050
6.190
6.000
6.050
60,457
+0.01(+0.17%)
Jul 26, 2019
6.000
6.050
5.890
6.040
59,800
+0.05(+0.83%)
Jul 25, 2019
6.000
6.030
5.740
5.990
50,825
+0.04(+0.67%)
Jul 24, 2019
5.790
6.010
5.790
5.950
37,212
+0.15(+2.59%)
Jul 23, 2019
5.780
5.840
5.703
5.800
18,713
+0.00(+0.00%)
Jul 22, 2019
5.850
5.930
5.700
5.800
35,445
-0.08(-1.36%)
Jul 19, 2019
5.800
5.890
5.720
5.880
19,400
+0.05(+0.86%)
Jul 18, 2019
5.810
5.918
5.770
5.830
22,020
+0.10(+1.75%)
Jul 17, 2019
5.650
5.810
5.650
5.730
34,334
+0.09(+1.60%)
Jul 16, 2019
5.920
6.000
5.630
5.640
102,104
-0.34(-5.69%)
Jul 15, 2019
5.980
6.000
5.860
5.980
17,402
-0.02(-0.33%)
Jul 12, 2019
6.000
6.140
5.950
6.000
59,600
+0.00(+0.00%)
Jul 11, 2019
5.900
6.030
5.870
6.000
38,094
+0.12(+2.04%)
Jul 10, 2019
6.020
6.200
5.830
5.880
61,034
-0.07(-1.18%)
Jul 09, 2019
6.150
6.180
5.861
5.950
73,731
-0.20(-3.25%)
Jul 08, 2019
6.000
6.250
5.900
6.150
118,297
+0.21(+3.54%)
Jul 05, 2019
5.750
5.950
5.590
5.940
32,000
+0.19(+3.30%)
Jul 03, 2019
5.690
5.900
5.527
5.750
23,900
+0.02(+0.35%)
Jul 02, 2019
5.770
5.771
5.660
5.730
26,361
-0.01(-0.17%)
Jul 01, 2019
5.530
6.070
5.530
5.740
122,710
+0.24(+4.36%)
Jun 28, 2019
5.260
5.710
5.260
5.500
86,200
+0.30(+5.77%)
Jun 27, 2019
5.200
5.310
5.110
5.200
268,970
+0.04(+0.78%)
Jun 26, 2019
5.150
5.400
5.050
5.160
81,578
+0.06(+1.18%)
Jun 25, 2019
5.700
5.704
4.950
5.100
159,035
-0.66(-11.46%)
Jun 24, 2019
5.930
6.000
5.760
5.760
28,660
-0.21(-3.52%)
Jun 21, 2019
5.960
5.990
5.860
5.970
28,800
+0.01(+0.17%)
Jun 20, 2019
6.100
6.240
5.850
5.960
35,594
-0.06(-1.00%)
Jun 19, 2019
6.090
6.140
5.720
6.020
43,964
-0.12(-1.95%)
Jun 18, 2019
6.140
6.230
6.000
6.140
83,240
+0.13(+2.16%)
Jun 17, 2019
6.000
6.100
5.813
6.010
94,895
-0.01(-0.17%)
Jun 14, 2019
6.120
6.165
5.960
6.020
96,200
-0.20(-3.22%)
Jun 13, 2019
6.320
6.320
6.080
6.220
94,866
+0.08(+1.30%)
Jun 12, 2019
6.120
6.200
6.000
6.140
60,150
+0.11(+1.82%)
Jun 11, 2019
5.800
6.280
5.660
6.030
119,437
+0.21(+3.70%)
Jun 10, 2019
5.650
6.000
5.650
5.815
62,288
+0.22(+3.84%)
Jun 07, 2019
5.540
5.860
5.260
5.600
67,200
-0.01(-0.18%)
Jun 06, 2019
5.820
5.820
5.550
5.610
87,874
-0.06(-1.06%)
Jun 05, 2019
5.620
5.760
5.560
5.670
47,852
+0.12(+2.16%)
Jun 04, 2019
5.510
5.600
5.411
5.550
46,351
+0.05(+0.91%)
Jun 03, 2019
5.480
5.500
5.372
5.500
21,935
+0.13(+2.42%)
May 31, 2019
5.550
5.680
5.260
5.370
55,500
-0.22(-3.94%)
May 30, 2019
5.450
5.730
5.450
5.590
52,882
+0.15(+2.76%)
May 29, 2019
5.630
5.689
5.430
5.440
59,585
-0.28(-4.90%)
May 28, 2019
5.720
5.748
5.605
5.720
40,992
-0.04(-0.69%)
May 24, 2019
5.864
5.910
5.723
5.760
17,700
-0.09(-1.54%)
May 23, 2019
5.950
5.960
5.780
5.850
18,194
-0.11(-1.85%)
May 22, 2019
5.970
6.110
5.950
5.960
13,634
-0.07(-1.16%)
May 21, 2019
6.100
6.120
6.010
6.030
13,661
+0.00(+0.00%)
May 20, 2019
6.080
6.140
5.955
6.030
61,255
-0.02(-0.33%)
May 17, 2019
6.030
6.130
5.975
6.050
38,200
-0.03(-0.49%)
May 16, 2019
6.050
6.250
5.997
6.080
23,595
-0.04(-0.73%)
May 15, 2019
6.010
6.160
6.000
6.125
36,251
+0.12(+2.08%)
May 14, 2019
6.050
6.100
5.922
6.000
49,985
-0.04(-0.66%)
May 13, 2019
6.160
6.249
5.830
6.040
71,655
-0.33(-5.18%)
May 10, 2019
5.850
6.420
5.760
6.370
81,700
+0.03(+0.47%)
May 09, 2019
6.600
6.640
6.260
6.340
38,196
-0.29(-4.37%)
May 08, 2019
6.730
6.775
6.630
6.630
34,247
-0.11(-1.63%)
May 07, 2019
6.720
6.810
6.640
6.740
30,249
+0.03(+0.45%)
May 06, 2019
6.710
6.730
6.575
6.710
39,356
-0.02(-0.30%)
May 03, 2019
6.600
6.850
6.465
6.730
39,900
+0.13(+1.97%)
May 02, 2019
6.530
6.610
6.420
6.600
33,346
+0.09(+1.38%)
May 01, 2019
6.670
6.870
6.500
6.510
103,164
-0.11(-1.66%)
Apr 30, 2019
6.360
6.660
6.320
6.620
42,514
+0.22(+3.44%)
Apr 29, 2019
6.340
6.490
6.240
6.400
81,230
+0.06(+0.95%)
Apr 26, 2019
6.390
6.410
6.270
6.340
64,100
-0.07(-1.09%)
Apr 25, 2019
6.430
6.605
6.320
6.410
163,313
-0.04(-0.62%)
Apr 24, 2019
6.500
6.650
6.450
6.450
163,667
-0.06(-0.92%)
Apr 23, 2019
6.640
6.710
6.460
6.510
114,045
-0.15(-2.25%)
Apr 22, 2019
6.650
6.840
6.610
6.660
31,812
+0.03(+0.45%)
Apr 18, 2019
6.700
6.770
6.547
6.630
57,500
-0.07(-1.04%)
Apr 17, 2019
7.000
7.180
6.660
6.700
94,508
-0.27(-3.87%)
Apr 16, 2019
6.800
7.130
6.760
6.970
119,902
+0.20(+2.95%)
Apr 15, 2019
6.710
6.860
6.530
6.770
90,680
-0.01(-0.15%)
Apr 12, 2019
6.460
6.810
6.400
6.780
84,800
+0.28(+4.31%)
Apr 11, 2019
6.540
6.625
6.460
6.500
52,279
-0.04(-0.61%)
Apr 10, 2019
6.330
6.567
6.260
6.540
48,294
+0.19(+2.99%)
Apr 09, 2019
6.510
6.836
6.350
6.350
49,088
-0.14(-2.16%)
Apr 08, 2019
6.740
6.890
6.400
6.490
174,502
-0.18(-2.70%)
Apr 05, 2019
6.250
6.800
6.250
6.670
329,200
+0.38(+6.04%)
Apr 04, 2019
5.850
6.750
5.850
6.290
1,008,659
+0.67(+11.92%)
Apr 03, 2019
5.530
5.670
5.430
5.620
55,756
+0.08(+1.44%)
Apr 02, 2019
5.360
5.540
5.360
5.540
59,820
+0.15(+2.78%)
Apr 01, 2019
5.330
5.410
5.060
5.390
49,562
+0.06(+1.13%)
Mar 29, 2019
5.025
5.430
5.025
5.330
20,500
+0.04(+0.76%)
Mar 28, 2019
5.340
5.399
5.220
5.290
58,502
-0.06(-1.12%)
Mar 27, 2019
5.330
5.390
5.300
5.350
17,363
+0.02(+0.38%)
Mar 26, 2019
5.230
5.400
5.230
5.330
39,269
+0.10(+1.91%)
Mar 25, 2019
5.160
5.260
4.940
5.230
41,069
+0.01(+0.19%)
Mar 22, 2019
5.332
5.340
5.161
5.220
42,500
+0.01(+0.19%)
Mar 21, 2019
5.410
5.410
5.195
5.210
78,060
-0.16(-2.98%)
Mar 20, 2019
5.360
5.400
5.250
5.370
16,186
+0.01(+0.19%)
Mar 19, 2019
5.280
5.450
5.246
5.360
71,262
+0.08(+1.52%)
Mar 18, 2019
5.220
5.300
5.160
5.280
37,537
+0.07(+1.34%)
Mar 15, 2019
5.040
5.230
5.020
5.210
49,300
+0.18(+3.58%)
Mar 14, 2019
5.000
5.140
4.970
5.030
48,755
+0.00(+0.00%)
Mar 13, 2019
5.000
5.110
4.900
5.030
45,652
+0.10(+2.03%)
Mar 12, 2019
4.900
5.050
4.870
4.930
40,065
+0.03(+0.61%)
Mar 11, 2019
4.860
4.990
4.850
4.900
46,073
+0.03(+0.62%)
Mar 08, 2019
4.770
4.900
4.770
4.870
54,300
+0.10(+2.10%)
Mar 07, 2019
4.740
4.810
4.680
4.770
23,543
+0.02(+0.42%)
Mar 06, 2019
4.730
4.900
4.720
4.750
30,273
-0.02(-0.42%)
Mar 05, 2019
4.810
4.930
4.760
4.770
38,299
-0.05(-1.04%)
Mar 04, 2019
4.820
4.970
4.752
4.820
27,458
-0.02(-0.41%)
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.