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
)
5.360
+0.050 (+0.94%)
Streaming Delayed Price
Updated: 11:12 AM EDT, May 20, 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 (%)
Mar 31, 2021
11.59
12.09
11.59
11.82
98,765
+0.36(+3.14%)
Mar 30, 2021
11.75
11.98
11.28
11.46
108,161
-0.32(-2.72%)
Mar 29, 2021
11.83
12.44
11.61
11.78
198,019
-0.05(-0.42%)
Mar 26, 2021
11.25
11.89
11.09
11.83
179,600
+0.74(+6.67%)
Mar 25, 2021
10.99
11.29
10.72
11.09
382,935
-0.14(-1.25%)
Mar 24, 2021
11.56
11.99
11.20
11.23
143,556
-0.12(-1.06%)
Mar 23, 2021
11.47
11.63
11.25
11.35
244,461
-0.16(-1.39%)
Mar 22, 2021
12.15
12.38
11.48
11.51
209,981
-0.34(-2.87%)
Mar 19, 2021
11.55
12.67
11.16
11.85
440,400
+0.38(+3.31%)
Mar 18, 2021
11.93
12.14
11.37
11.47
353,418
-0.56(-4.66%)
Mar 17, 2021
12.48
13.20
12.03
12.03
394,813
-0.21(-1.72%)
Mar 16, 2021
12.30
12.55
11.99
12.24
213,454
+0.19(+1.58%)
Mar 15, 2021
12.45
12.50
11.72
12.05
310,215
-0.27(-2.19%)
Mar 12, 2021
11.37
12.87
11.34
12.32
1,171,600
+0.52(+4.41%)
Mar 11, 2021
11.15
11.92
10.85
11.80
339,298
+0.93(+8.56%)
Mar 10, 2021
10.80
10.99
10.33
10.87
285,110
+0.18(+1.68%)
Mar 09, 2021
10.12
10.74
9.490
10.69
322,821
+1.86(+21.06%)
Mar 08, 2021
8.970
9.310
8.800
8.830
122,183
-0.18(-2.00%)
Mar 05, 2021
9.260
9.500
8.790
9.010
172,200
-0.08(-0.88%)
Mar 04, 2021
9.340
9.430
8.620
9.090
220,693
-0.38(-4.01%)
Mar 03, 2021
10.00
10.00
9.370
9.470
124,012
-0.50(-5.02%)
Mar 02, 2021
10.20
10.37
9.920
9.970
160,549
-0.19(-1.87%)
Mar 01, 2021
9.930
10.21
9.866
10.16
247,856
+0.57(+5.94%)
Feb 26, 2021
9.790
9.790
9.230
9.590
146,500
-0.08(-0.83%)
Feb 25, 2021
10.00
10.09
9.610
9.670
129,057
-0.47(-4.64%)
Feb 24, 2021
9.950
10.16
9.540
10.14
267,722
+0.17(+1.71%)
Feb 23, 2021
10.32
10.36
9.500
9.970
191,735
-0.72(-6.74%)
Feb 22, 2021
10.95
11.00
10.59
10.69
207,095
-0.20(-1.84%)
Feb 19, 2021
10.59
11.03
10.50
10.89
145,800
+0.33(+3.13%)
Feb 18, 2021
11.03
11.03
10.36
10.56
258,256
-0.14(-1.31%)
Feb 17, 2021
11.11
11.39
10.56
10.70
255,488
-0.53(-4.72%)
Feb 16, 2021
11.24
11.50
10.98
11.23
779,882
+0.43(+3.98%)
Feb 12, 2021
10.50
11.00
9.550
10.80
1,186,500
+1.95(+22.03%)
Feb 11, 2021
8.510
8.950
8.470
8.850
229,313
+0.27(+3.15%)
Feb 10, 2021
8.500
8.770
8.300
8.580
129,940
+0.06(+0.70%)
Feb 09, 2021
8.420
8.650
8.400
8.520
124,160
+0.14(+1.67%)
Feb 08, 2021
7.960
8.390
7.845
8.380
136,379
+0.52(+6.62%)
Feb 05, 2021
7.810
7.950
7.660
7.860
83,500
+0.05(+0.64%)
Feb 04, 2021
7.780
7.864
7.615
7.810
47,396
+0.03(+0.39%)
Feb 03, 2021
7.450
7.840
7.352
7.780
82,422
+0.37(+4.99%)
Feb 02, 2021
7.390
7.550
7.237
7.410
20,365
+0.11(+1.51%)
Feb 01, 2021
6.940
7.420
6.870
7.300
40,399
+0.31(+4.43%)
Jan 29, 2021
6.940
7.030
6.860
6.990
11,800
-0.08(-1.13%)
Jan 28, 2021
7.100
7.159
6.830
7.070
40,895
-0.03(-0.42%)
Jan 27, 2021
7.175
7.175
6.950
7.100
49,032
-0.10(-1.39%)
Jan 26, 2021
7.440
7.520
7.160
7.200
50,047
-0.16(-2.17%)
Jan 25, 2021
7.610
7.724
7.250
7.360
41,552
-0.25(-3.29%)
Jan 22, 2021
7.700
7.800
7.550
7.610
64,700
-0.03(-0.39%)
Jan 21, 2021
7.420
7.710
7.230
7.640
66,267
+0.33(+4.51%)
Jan 20, 2021
7.260
7.450
7.150
7.310
48,362
+0.06(+0.83%)
Jan 19, 2021
7.200
7.370
7.120
7.250
38,229
+0.10(+1.40%)
Jan 15, 2021
7.361
7.415
7.010
7.150
27,700
-0.07(-0.97%)
Jan 14, 2021
7.020
7.570
7.020
7.220
142,641
+0.20(+2.85%)
Jan 13, 2021
6.840
7.220
6.780
7.020
69,941
-0.22(-3.04%)
Jan 12, 2021
6.530
7.340
6.530
7.240
134,037
+0.64(+9.70%)
Jan 11, 2021
6.583
6.605
6.430
6.600
52,959
-0.02(-0.30%)
Jan 08, 2021
6.700
6.720
6.550
6.620
24,200
-0.11(-1.63%)
Jan 07, 2021
6.550
6.760
6.550
6.730
22,832
+0.22(+3.38%)
Jan 06, 2021
6.650
6.770
6.510
6.510
27,681
-0.17(-2.54%)
Jan 05, 2021
6.370
6.710
6.370
6.680
31,448
+0.32(+5.03%)
Jan 04, 2021
6.440
6.440
6.250
6.360
30,816
-0.02(-0.31%)
Dec 31, 2020
6.380
6.380
6.380
90,053
-0.12(-1.85%)
Dec 30, 2020
6.000
6.560
6.000
6.500
90,053
+0.44(+7.26%)
Dec 29, 2020
5.930
6.068
5.930
6.060
33,307
+0.07(+1.17%)
Dec 28, 2020
6.180
6.180
5.810
5.990
40,026
-0.14(-2.28%)
Dec 24, 2020
6.230
6.230
6.090
6.130
10,700
+0.00(+0.00%)
Dec 23, 2020
6.120
6.280
6.070
6.130
40,689
+0.01(+0.16%)
Dec 22, 2020
6.160
6.300
6.044
6.120
83,592
-0.12(-1.92%)
Dec 21, 2020
6.220
6.350
6.180
6.240
81,270
-0.04(-0.64%)
Dec 18, 2020
6.260
6.620
6.229
6.280
112,500
-0.01(-0.16%)
Dec 17, 2020
6.200
6.400
6.200
6.290
39,286
+0.09(+1.45%)
Dec 16, 2020
6.350
6.400
6.200
6.200
20,213
-0.18(-2.82%)
Dec 15, 2020
6.400
6.440
6.270
6.380
16,946
+0.02(+0.31%)
Dec 14, 2020
6.300
6.490
6.300
6.360
9,860
+0.11(+1.76%)
Dec 11, 2020
6.310
6.332
6.160
6.250
31,100
-0.12(-1.88%)
Dec 10, 2020
6.400
6.473
6.300
6.370
21,706
-0.08(-1.24%)
Dec 09, 2020
6.700
6.710
6.370
6.450
24,836
-0.21(-3.15%)
Dec 08, 2020
6.620
6.680
6.370
6.660
49,897
-0.02(-0.30%)
Dec 07, 2020
7.010
7.010
6.530
6.680
61,760
-0.45(-6.31%)
Dec 04, 2020
6.920
7.170
6.789
7.130
118,700
+0.17(+2.44%)
Dec 03, 2020
6.880
7.000
6.610
6.960
128,464
+0.16(+2.35%)
Dec 02, 2020
6.580
6.880
6.300
6.800
121,006
+0.27(+4.13%)
Dec 01, 2020
6.160
6.584
6.010
6.530
206,388
+0.36(+5.83%)
Nov 30, 2020
5.870
6.240
5.870
6.170
65,481
+0.26(+4.40%)
Nov 27, 2020
5.840
5.955
5.840
5.910
8,900
+0.05(+0.85%)
Nov 25, 2020
5.620
5.940
5.555
5.860
25,400
+0.21(+3.72%)
Nov 24, 2020
5.590
5.720
5.510
5.650
20,615
+0.13(+2.36%)
Nov 23, 2020
5.750
5.800
5.410
5.520
95,076
-0.31(-5.32%)
Nov 20, 2020
6.220
6.220
5.730
5.830
73,900
-0.33(-5.36%)
Nov 19, 2020
6.060
6.300
5.900
6.160
56,162
+0.10(+1.65%)
Nov 18, 2020
5.970
6.060
5.888
6.060
17,878
+0.08(+1.34%)
Nov 17, 2020
5.630
5.980
5.630
5.980
11,686
+0.31(+5.47%)
Nov 16, 2020
5.910
5.990
5.630
5.670
23,812
-0.16(-2.74%)
Nov 13, 2020
5.550
5.900
5.530
5.830
29,500
+0.40(+7.37%)
Nov 12, 2020
5.340
5.540
5.260
5.430
13,481
+0.17(+3.23%)
Nov 11, 2020
5.160
5.360
5.160
5.260
6,078
+0.10(+1.94%)
Nov 10, 2020
5.420
5.420
5.160
5.160
10,023
-0.17(-3.19%)
Nov 09, 2020
5.745
5.745
5.330
5.330
10,889
-0.13(-2.38%)
Nov 06, 2020
5.317
5.710
5.317
5.460
9,600
+0.14(+2.63%)
Nov 05, 2020
5.180
5.430
5.180
5.320
16,806
+0.13(+2.50%)
Nov 04, 2020
5.150
5.310
5.100
5.190
16,357
+0.07(+1.37%)
Nov 03, 2020
5.300
5.440
5.120
5.120
12,501
-0.20(-3.76%)
Nov 02, 2020
5.450
5.530
5.320
5.320
14,769
+0.00(+0.00%)
Oct 30, 2020
5.410
5.460
5.250
5.320
15,100
-0.04(-0.75%)
Oct 29, 2020
5.240
5.520
5.165
5.360
21,443
+0.31(+6.14%)
Oct 28, 2020
5.290
5.296
5.030
5.050
142,270
-0.35(-6.48%)
Oct 27, 2020
5.750
5.780
5.360
5.400
28,155
-0.33(-5.76%)
Oct 26, 2020
5.840
5.840
5.650
5.730
11,533
-0.14(-2.39%)
Oct 23, 2020
6.010
6.010
5.715
5.870
16,700
-0.20(-3.29%)
Oct 22, 2020
6.250
6.270
6.030
6.070
11,498
-0.21(-3.34%)
Oct 21, 2020
6.240
6.300
6.220
6.280
2,853
-0.07(-1.10%)
Oct 20, 2020
6.300
6.420
6.300
6.350
39,643
+0.00(+0.00%)
Oct 19, 2020
6.340
6.410
6.160
6.350
16,255
-0.01(-0.16%)
Oct 16, 2020
6.290
6.450
6.100
6.360
40,800
+0.03(+0.47%)
Oct 15, 2020
6.070
6.440
6.070
6.330
34,289
+0.13(+2.10%)
Oct 14, 2020
6.070
6.290
5.960
6.200
10,501
+0.05(+0.81%)
Oct 13, 2020
6.100
6.248
6.019
6.150
17,861
+0.09(+1.49%)
Oct 12, 2020
5.940
6.060
5.900
6.060
62,429
+0.20(+3.41%)
Oct 09, 2020
5.650
5.940
5.540
5.860
77,400
+0.16(+2.81%)
Oct 08, 2020
5.580
5.750
5.580
5.700
31,746
+0.05(+0.88%)
Oct 07, 2020
5.490
5.650
5.470
5.650
35,966
+0.23(+4.24%)
Oct 06, 2020
5.450
5.648
5.410
5.420
34,708
-0.03(-0.55%)
Oct 05, 2020
5.400
5.500
5.390
5.450
26,349
+0.10(+1.87%)
Oct 02, 2020
5.010
5.370
5.010
5.350
38,800
+0.25(+4.90%)
Oct 01, 2020
4.900
5.141
4.900
5.100
61,962
+0.21(+4.29%)
Sep 30, 2020
4.970
5.050
4.850
4.890
39,988
-0.12(-2.40%)
Sep 29, 2020
5.020
5.090
4.990
5.010
17,401
-0.02(-0.40%)
Sep 28, 2020
5.130
5.190
5.000
5.030
38,758
-0.14(-2.71%)
Sep 25, 2020
5.080
5.230
5.000
5.170
73,200
+0.09(+1.77%)
Sep 24, 2020
5.000
5.160
5.000
5.080
68,276
+0.06(+1.20%)
Sep 23, 2020
5.260
5.322
4.970
5.020
23,906
-0.22(-4.20%)
Sep 22, 2020
5.320
5.330
5.200
5.240
9,202
+0.00(+0.00%)
Sep 21, 2020
5.200
5.255
5.130
5.240
32,852
-0.03(-0.57%)
Sep 18, 2020
5.420
5.500
5.270
5.270
23,100
-0.18(-3.30%)
Sep 17, 2020
5.380
5.490
5.380
5.450
13,070
+0.06(+1.11%)
Sep 16, 2020
5.420
5.510
5.390
5.390
16,334
+0.03(+0.56%)
Sep 15, 2020
5.400
5.430
5.360
5.360
20,096
-0.04(-0.74%)
Sep 14, 2020
5.350
5.460
5.350
5.400
16,521
+0.09(+1.69%)
Sep 11, 2020
5.210
5.330
5.200
5.310
17,800
+0.11(+2.12%)
Sep 10, 2020
5.150
5.250
5.150
5.200
42,323
-0.01(-0.19%)
Sep 09, 2020
5.570
5.580
5.210
5.210
25,433
-0.35(-6.29%)
Sep 08, 2020
5.600
5.630
5.510
5.560
60,263
-0.07(-1.24%)
Sep 04, 2020
5.640
5.730
5.610
5.630
65,200
-0.06(-1.05%)
Sep 03, 2020
5.750
5.850
5.626
5.690
50,498
-0.06(-1.04%)
Sep 02, 2020
5.800
5.800
5.640
5.750
44,614
-0.09(-1.54%)
Sep 01, 2020
5.640
5.941
5.640
5.840
122,019
+0.16(+2.82%)
Aug 31, 2020
5.600
5.750
5.540
5.680
66,053
+0.11(+1.97%)
Aug 28, 2020
5.320
5.610
5.280
5.570
66,800
+0.24(+4.50%)
Aug 27, 2020
5.130
5.420
5.100
5.330
92,465
+0.17(+3.29%)
Aug 26, 2020
5.150
5.190
5.130
5.160
276,566
+0.00(+0.00%)
Aug 25, 2020
5.200
5.230
5.150
5.160
25,619
-0.02(-0.39%)
Aug 24, 2020
5.150
5.250
5.150
5.180
67,563
+0.01(+0.19%)
Aug 21, 2020
5.160
5.234
5.110
5.170
25,900
-0.01(-0.19%)
Aug 20, 2020
5.150
5.190
5.130
5.180
49,261
+0.01(+0.19%)
Aug 19, 2020
5.070
5.200
5.050
5.170
23,742
+0.11(+2.17%)
Aug 18, 2020
5.090
5.110
5.040
5.060
36,707
-0.02(-0.39%)
Aug 17, 2020
5.060
5.090
5.030
5.080
19,832
+0.02(+0.40%)
Aug 14, 2020
4.910
5.090
4.910
5.060
94,100
+0.11(+2.22%)
Aug 13, 2020
4.990
5.070
4.930
4.950
135,668
-0.02(-0.40%)
Aug 12, 2020
4.990
5.035
4.890
4.970
25,248
-0.03(-0.60%)
Aug 11, 2020
5.040
5.050
4.960
5.000
13,688
-0.03(-0.60%)
Aug 10, 2020
4.980
5.030
4.950
5.030
169,508
+0.10(+2.03%)
Aug 07, 2020
5.000
5.090
4.885
4.930
21,700
-0.18(-3.52%)
Aug 06, 2020
5.090
5.260
5.020
5.110
81,587
-0.15(-2.85%)
Aug 05, 2020
5.200
5.330
5.181
5.260
38,351
+0.02(+0.38%)
Aug 04, 2020
5.200
5.265
5.175
5.240
31,899
+0.08(+1.55%)
Aug 03, 2020
5.150
5.222
5.140
5.160
34,314
+0.01(+0.19%)
Jul 31, 2020
5.150
5.185
5.035
5.150
41,000
-0.02(-0.39%)
Jul 30, 2020
5.030
5.170
5.030
5.170
78,043
+0.02(+0.39%)
Jul 29, 2020
5.010
5.150
4.975
5.150
20,367
+0.10(+1.98%)
Jul 28, 2020
5.060
5.060
4.930
5.050
63,528
+0.07(+1.41%)
Jul 27, 2020
4.990
5.055
4.950
4.980
22,887
+0.00(+0.00%)
Jul 24, 2020
5.000
5.015
4.940
4.980
17,800
-0.08(-1.58%)
Jul 23, 2020
5.149
5.170
4.995
5.060
22,886
-0.07(-1.36%)
Jul 22, 2020
5.130
5.140
5.050
5.130
15,895
+0.07(+1.38%)
Jul 21, 2020
5.050
5.160
4.950
5.060
63,027
+0.08(+1.61%)
Jul 20, 2020
4.950
5.040
4.930
4.980
28,721
-0.01(-0.20%)
Jul 17, 2020
5.010
5.100
4.900
4.990
59,000
-0.06(-1.19%)
Jul 16, 2020
4.940
5.100
4.933
5.050
24,483
+0.05(+1.00%)
Jul 15, 2020
5.010
5.140
4.980
5.000
83,713
+0.02(+0.40%)
Jul 14, 2020
4.850
5.000
4.830
4.980
16,690
+0.06(+1.22%)
Jul 13, 2020
4.940
5.000
4.880
4.920
28,072
+0.00(+0.00%)
Jul 10, 2020
4.900
4.936
4.860
4.920
16,700
+0.00(+0.00%)
Jul 09, 2020
4.850
4.930
4.800
4.920
23,975
+0.01(+0.20%)
Jul 08, 2020
4.870
4.910
4.780
4.910
49,196
+0.11(+2.29%)
Jul 07, 2020
4.780
4.860
4.770
4.800
22,181
+0.01(+0.21%)
Jul 06, 2020
4.940
4.940
4.750
4.790
194,262
+0.02(+0.42%)
Jul 02, 2020
4.930
4.930
4.770
4.770
77,100
-0.19(-3.83%)
Jul 01, 2020
4.880
4.960
4.710
4.960
45,248
+0.09(+1.85%)
Jun 30, 2020
4.905
4.910
4.820
4.870
16,210
+0.00(+0.00%)
Jun 29, 2020
4.800
5.040
4.780
4.870
30,572
+0.02(+0.41%)
Jun 26, 2020
4.980
4.980
4.760
4.850
19,700
+0.00(+0.00%)
Jun 25, 2020
4.995
4.995
4.773
4.850
26,040
-0.04(-0.82%)
Jun 24, 2020
5.030
5.030
4.830
4.890
20,840
-0.06(-1.21%)
Jun 23, 2020
4.950
5.000
4.910
4.950
36,452
+0.00(+0.00%)
Jun 22, 2020
5.000
5.090
4.890
4.950
81,008
-0.13(-2.56%)
Jun 19, 2020
5.060
5.090
4.970
5.080
34,600
+0.02(+0.40%)
Jun 18, 2020
5.000
5.110
4.900
5.060
101,139
+0.06(+1.20%)
Jun 17, 2020
5.060
5.120
4.990
5.000
58,653
+0.04(+0.81%)
Jun 16, 2020
5.240
5.290
4.956
4.960
31,771
-0.17(-3.31%)
Jun 15, 2020
4.960
5.140
4.900
5.130
53,444
+0.17(+3.43%)
Jun 12, 2020
5.130
5.130
4.870
4.960
20,600
-0.03(-0.60%)
Jun 11, 2020
5.150
5.175
4.860
4.990
47,748
-0.35(-6.55%)
Jun 10, 2020
5.320
5.370
5.160
5.340
36,556
+0.09(+1.71%)
Jun 09, 2020
5.400
5.420
5.240
5.250
26,157
-0.17(-3.14%)
Jun 08, 2020
5.420
5.420
5.270
5.420
27,078
+0.04(+0.74%)
Jun 05, 2020
5.510
5.520
5.280
5.380
44,000
+0.09(+1.70%)
Jun 04, 2020
5.380
5.380
5.260
5.290
21,967
-0.09(-1.67%)
Jun 03, 2020
5.314
5.520
5.314
5.380
44,937
+0.05(+0.94%)
Jun 02, 2020
5.140
5.370
5.140
5.330
26,520
+0.10(+1.91%)
Jun 01, 2020
5.290
5.320
5.200
5.230
11,829
-0.01(-0.19%)
May 29, 2020
5.150
5.350
5.070
5.240
29,000
+0.07(+1.35%)
May 28, 2020
5.090
5.340
5.090
5.170
18,880
+0.07(+1.37%)
May 27, 2020
5.160
5.170
4.970
5.100
22,332
-0.03(-0.58%)
May 26, 2020
5.280
5.280
5.070
5.130
23,086
+0.14(+2.81%)
May 22, 2020
5.200
5.220
4.900
4.990
39,800
-0.21(-4.04%)
May 21, 2020
5.270
5.290
5.160
5.200
22,952
-0.08(-1.52%)
May 20, 2020
5.140
5.290
5.110
5.280
39,668
+0.17(+3.33%)
May 19, 2020
4.939
5.170
4.939
5.110
41,344
+0.14(+2.82%)
May 18, 2020
4.890
5.110
4.810
4.970
37,448
+0.05(+1.02%)
May 15, 2020
4.930
5.090
4.850
4.920
14,000
+0.01(+0.20%)
May 14, 2020
4.850
4.920
4.790
4.910
28,674
-0.01(-0.20%)
May 13, 2020
5.220
5.220
4.820
4.920
41,246
-0.36(-6.82%)
May 12, 2020
5.450
5.450
5.220
5.280
44,924
-0.21(-3.83%)
May 11, 2020
5.190
5.710
5.190
5.490
59,716
+0.22(+4.17%)
May 08, 2020
4.980
5.300
4.980
5.270
57,600
+0.24(+4.77%)
May 07, 2020
4.950
5.130
4.925
5.030
41,593
+0.01(+0.20%)
May 06, 2020
5.000
5.050
4.975
5.020
11,592
-0.02(-0.40%)
May 05, 2020
4.990
5.220
4.990
5.040
41,813
+0.03(+0.60%)
May 04, 2020
5.085
5.100
4.940
5.010
24,609
-0.09(-1.76%)
May 01, 2020
4.880
5.100
4.860
5.100
44,600
+0.14(+2.82%)
Apr 30, 2020
4.840
5.010
4.735
4.960
37,150
+0.01(+0.20%)
Apr 29, 2020
4.970
5.160
4.702
4.950
37,375
+0.01(+0.20%)
Apr 28, 2020
4.990
5.160
4.790
4.940
53,602
-0.18(-3.52%)
Apr 27, 2020
4.650
5.130
4.650
5.120
43,614
+0.53(+11.55%)
Apr 24, 2020
4.640
4.770
4.530
4.590
45,100
+0.05(+1.10%)
Apr 23, 2020
4.380
4.600
4.380
4.540
39,413
+0.10(+2.25%)
Apr 22, 2020
4.310
4.470
4.310
4.440
30,370
+0.19(+4.47%)
Apr 21, 2020
4.380
4.430
4.180
4.250
49,423
-0.12(-2.75%)
Apr 20, 2020
4.340
4.510
4.280
4.370
22,545
+0.02(+0.46%)
Apr 17, 2020
4.690
4.770
4.180
4.350
131,600
-0.35(-7.45%)
Apr 16, 2020
4.560
4.747
4.560
4.700
15,027
+0.06(+1.29%)
Apr 15, 2020
4.580
4.740
4.470
4.640
27,529
-0.18(-3.73%)
Apr 14, 2020
4.800
4.900
4.670
4.820
46,115
+0.12(+2.55%)
Apr 13, 2020
4.650
4.781
4.535
4.700
34,254
+0.10(+2.17%)
Apr 09, 2020
4.750
4.760
4.459
4.600
61,400
-0.14(-2.95%)
Apr 08, 2020
4.610
4.760
4.610
4.740
36,873
+0.11(+2.38%)
Apr 07, 2020
4.750
4.810
4.560
4.630
34,762
-0.01(-0.22%)
Apr 06, 2020
4.580
4.700
4.500
4.640
32,274
+0.16(+3.57%)
Apr 03, 2020
4.290
4.740
4.290
4.480
39,600
+0.05(+1.13%)
Apr 02, 2020
4.280
4.490
4.200
4.430
28,210
+0.16(+3.75%)
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.