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
Consolidated Communications Holdings Inc
(NQ:
CNSL
)
4.320
-0.020 (-0.46%)
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 (%)
Jun 30, 2022
6.820
7.120
6.820
7.000
354,810
+0.03(+0.43%)
Jun 29, 2022
7.060
7.060
6.730
6.970
433,246
-0.10(-1.41%)
Jun 28, 2022
7.200
7.290
7.060
7.070
372,454
-0.13(-1.81%)
Jun 27, 2022
7.550
7.660
7.170
7.200
591,454
-0.30(-4.00%)
Jun 24, 2022
7.330
7.560
7.220
7.500
591,365
+0.26(+3.59%)
Jun 23, 2022
7.140
7.315
7.130
7.240
1,058,086
+0.13(+1.83%)
Jun 22, 2022
7.210
7.370
7.021
7.110
621,861
-0.19(-2.60%)
Jun 21, 2022
6.670
7.505
6.670
7.300
807,763
+0.66(+9.94%)
Jun 17, 2022
6.980
7.175
6.180
6.640
2,755,674
-0.32(-4.60%)
Jun 16, 2022
6.940
6.960
6.390
6.960
1,051,137
-0.25(-3.47%)
Jun 15, 2022
7.080
7.390
7.070
7.210
708,758
+0.12(+1.69%)
Jun 14, 2022
7.080
7.215
7.030
7.090
577,504
-0.01(-0.14%)
Jun 13, 2022
7.760
7.890
6.985
7.100
870,451
-0.87(-10.92%)
Jun 10, 2022
8.010
8.060
7.870
7.970
691,821
-0.17(-2.09%)
Jun 09, 2022
8.150
8.445
7.990
8.140
688,451
-0.05(-0.61%)
Jun 08, 2022
8.350
8.490
8.001
8.190
850,721
-0.19(-2.27%)
Jun 07, 2022
7.660
8.410
7.631
8.380
1,597,534
+0.72(+9.40%)
Jun 06, 2022
7.600
7.820
7.490
7.660
1,566,892
+0.12(+1.59%)
Jun 03, 2022
7.540
7.600
7.310
7.540
1,019,771
-0.06(-0.79%)
Jun 02, 2022
7.210
7.630
7.100
7.600
1,263,679
+0.50(+7.04%)
Jun 01, 2022
6.620
7.220
6.580
7.100
865,980
+0.48(+7.25%)
May 31, 2022
6.370
6.880
6.270
6.620
788,114
+0.20(+3.12%)
May 27, 2022
6.400
6.460
6.340
6.420
481,944
+0.09(+1.42%)
May 26, 2022
6.370
6.550
6.285
6.330
279,948
+0.04(+0.64%)
May 25, 2022
6.320
6.450
6.210
6.290
351,937
+0.03(+0.48%)
May 24, 2022
6.110
6.320
5.885
6.260
440,391
+0.16(+2.62%)
May 23, 2022
6.340
6.340
6.060
6.100
332,978
-0.13(-2.09%)
May 20, 2022
6.250
6.380
6.130
6.230
271,190
+0.07(+1.14%)
May 19, 2022
6.160
6.270
6.110
6.160
353,204
-0.06(-0.96%)
May 18, 2022
6.310
6.430
6.195
6.220
506,206
-0.09(-1.43%)
May 17, 2022
6.200
6.330
6.185
6.310
371,274
+0.15(+2.44%)
May 16, 2022
6.140
6.320
6.110
6.160
340,520
+0.07(+1.15%)
May 13, 2022
6.040
6.120
6.000
6.090
554,473
+0.12(+2.01%)
May 12, 2022
5.720
5.990
5.710
5.970
229,535
+0.21(+3.65%)
May 11, 2022
5.920
6.040
5.710
5.760
316,268
-0.17(-2.87%)
May 10, 2022
6.030
6.160
5.760
5.930
340,523
-0.09(-1.50%)
May 09, 2022
5.970
6.130
5.930
6.020
319,731
-0.05(-0.82%)
May 06, 2022
6.150
6.340
5.990
6.070
455,893
-0.16(-2.57%)
May 05, 2022
6.280
6.590
6.070
6.230
491,037
-0.14(-2.20%)
May 04, 2022
6.290
6.410
6.130
6.370
402,191
+0.16(+2.58%)
May 03, 2022
5.860
6.300
5.860
6.210
513,712
+0.32(+5.43%)
May 02, 2022
5.950
6.030
5.830
5.890
585,531
-0.06(-1.01%)
Apr 29, 2022
6.080
6.180
5.900
5.950
643,263
-0.18(-2.94%)
Apr 28, 2022
6.120
6.220
5.975
6.130
320,420
+0.08(+1.32%)
Apr 27, 2022
6.060
6.190
5.950
6.050
313,693
+0.00(+0.00%)
Apr 26, 2022
5.990
6.080
5.940
6.050
353,245
-0.01(-0.17%)
Apr 25, 2022
6.030
6.170
5.950
6.060
260,935
-0.05(-0.82%)
Apr 22, 2022
6.120
6.170
6.020
6.110
263,253
-0.09(-1.45%)
Apr 21, 2022
6.500
6.520
6.130
6.200
238,042
-0.18(-2.82%)
Apr 20, 2022
6.430
6.500
6.290
6.380
332,115
+0.02(+0.31%)
Apr 19, 2022
6.230
6.450
6.230
6.360
293,574
+0.10(+1.60%)
Apr 18, 2022
6.320
6.370
6.240
6.260
228,413
-0.11(-1.73%)
Apr 14, 2022
6.540
6.600
6.350
6.370
263,453
-0.12(-1.85%)
Apr 13, 2022
6.100
6.540
6.070
6.490
706,067
+0.28(+4.51%)
Apr 12, 2022
6.150
6.360
6.070
6.210
353,613
+0.11(+1.80%)
Apr 11, 2022
6.100
6.170
6.000
6.100
360,071
+0.00(+0.00%)
Apr 08, 2022
6.040
6.190
5.960
6.100
468,377
+0.07(+1.16%)
Apr 07, 2022
6.070
6.070
5.885
6.030
344,429
-0.04(-0.66%)
Apr 06, 2022
6.010
6.180
5.925
6.070
373,334
+0.01(+0.17%)
Apr 05, 2022
5.990
6.170
5.960
6.060
514,836
+0.03(+0.50%)
Apr 04, 2022
6.060
6.074
5.900
6.030
192,712
-0.01(-0.17%)
Apr 01, 2022
5.940
6.090
5.935
6.040
360,976
+0.14(+2.37%)
Mar 31, 2022
6.030
6.120
5.775
5.900
486,855
-0.12(-1.99%)
Mar 30, 2022
5.910
6.040
5.900
6.020
484,000
+0.09(+1.52%)
Mar 29, 2022
5.900
5.982
5.830
5.930
892,643
+0.09(+1.54%)
Mar 28, 2022
5.790
5.870
5.690
5.840
232,994
+0.03(+0.52%)
Mar 25, 2022
5.770
5.820
5.600
5.810
310,864
+0.06(+1.04%)
Mar 24, 2022
5.740
5.770
5.640
5.750
221,356
+0.05(+0.88%)
Mar 23, 2022
5.600
5.750
5.550
5.700
341,949
+0.10(+1.79%)
Mar 22, 2022
5.560
5.669
5.460
5.600
754,578
+0.09(+1.63%)
Mar 21, 2022
5.570
5.650
5.440
5.510
407,393
-0.02(-0.36%)
Mar 18, 2022
5.440
5.670
5.410
5.530
924,921
-0.01(-0.18%)
Mar 17, 2022
5.430
5.720
5.340
5.540
578,198
+0.08(+1.47%)
Mar 16, 2022
5.430
5.520
5.360
5.460
418,398
+0.07(+1.30%)
Mar 15, 2022
5.290
5.440
5.230
5.390
248,820
+0.10(+1.89%)
Mar 14, 2022
5.580
5.580
5.240
5.290
382,712
-0.26(-4.68%)
Mar 11, 2022
5.630
5.760
5.530
5.550
491,553
-0.05(-0.89%)
Mar 10, 2022
5.500
5.605
5.340
5.600
438,357
-0.03(-0.53%)
Mar 09, 2022
5.510
5.800
5.440
5.630
884,071
+0.25(+4.65%)
Mar 08, 2022
4.870
5.630
4.870
5.380
1,083,659
+0.67(+14.23%)
Mar 07, 2022
5.090
5.105
4.645
4.710
991,897
-0.49(-9.42%)
Mar 04, 2022
5.500
5.500
4.515
5.200
1,915,607
-0.56(-9.72%)
Mar 03, 2022
7.330
7.330
5.640
5.760
1,513,882
-1.58(-21.53%)
Mar 02, 2022
7.250
7.450
7.240
7.340
418,316
+0.11(+1.52%)
Mar 01, 2022
7.080
7.250
7.010
7.230
351,122
+0.11(+1.54%)
Feb 28, 2022
7.150
7.250
7.080
7.120
267,934
-0.10(-1.39%)
Feb 25, 2022
7.030
7.270
7.070
7.220
242,292
+0.23(+3.29%)
Feb 24, 2022
7.000
7.040
6.720
6.990
728,567
+0.07(+1.01%)
Feb 23, 2022
7.050
7.180
6.860
6.920
296,375
-0.13(-1.84%)
Feb 22, 2022
7.170
7.170
7.030
7.050
233,478
-0.16(-2.22%)
Feb 18, 2022
7.210
0
-0.02(-0.28%)
Feb 17, 2022
7.320
7.320
6.945
7.230
272,123
+0.05(+0.70%)
Feb 16, 2022
7.210
7.240
7.120
7.180
110,927
-0.02(-0.28%)
Feb 15, 2022
7.180
7.340
7.170
7.200
163,572
+0.08(+1.12%)
Feb 14, 2022
6.960
7.170
6.910
7.120
413,041
+0.14(+2.01%)
Feb 11, 2022
7.080
7.200
6.965
6.980
281,385
-0.08(-1.13%)
Feb 10, 2022
7.200
7.270
7.050
7.060
282,916
-0.20(-2.75%)
Feb 09, 2022
7.130
7.280
7.010
7.260
241,473
+0.14(+1.97%)
Feb 08, 2022
7.140
7.190
7.080
7.120
264,102
-0.01(-0.14%)
Feb 07, 2022
7.030
7.218
6.995
7.130
186,724
+0.07(+0.99%)
Feb 04, 2022
7.080
7.095
6.985
7.060
194,122
-0.04(-0.56%)
Feb 03, 2022
7.100
7.100
205,952
-0.09(-1.25%)
Feb 02, 2022
7.170
7.240
7.090
7.190
270,044
+0.00(+0.00%)
Feb 01, 2022
7.160
7.220
7.000
7.190
518,253
+0.00(+0.00%)
Jan 31, 2022
7.200
7.190
271,716
-0.09(-1.24%)
Jan 28, 2022
7.080
7.290
7.040
7.280
274,108
+0.21(+2.97%)
Jan 27, 2022
7.070
7.330
7.030
7.070
295,799
+0.01(+0.14%)
Jan 26, 2022
7.250
7.420
6.920
7.060
416,920
-0.16(-2.22%)
Jan 25, 2022
7.050
7.270
6.850
7.220
241,758
+0.14(+1.98%)
Jan 24, 2022
6.760
7.190
6.560
7.080
1,114,008
+0.23(+3.36%)
Jan 21, 2022
6.800
7.020
6.770
6.850
371,798
-0.02(-0.29%)
Jan 20, 2022
6.980
7.070
6.870
6.870
295,094
-0.09(-1.29%)
Jan 19, 2022
7.100
7.100
6.880
6.960
184,429
-0.14(-1.97%)
Jan 18, 2022
7.080
7.119
6.860
7.100
274,780
-0.06(-0.84%)
Jan 14, 2022
7.160
0
-0.08(-1.10%)
Jan 13, 2022
7.270
7.344
7.200
7.240
164,518
-0.06(-0.82%)
Jan 12, 2022
7.390
7.460
7.300
7.300
202,268
-0.09(-1.22%)
Jan 11, 2022
7.430
7.520
7.260
7.390
231,745
-0.03(-0.40%)
Jan 10, 2022
7.520
7.550
7.340
7.420
149,064
-0.14(-1.85%)
Jan 07, 2022
7.630
7.710
7.550
7.560
64,602
-0.07(-0.92%)
Jan 06, 2022
7.640
7.750
7.470
7.630
173,711
+0.07(+0.93%)
Jan 05, 2022
7.730
7.870
7.550
7.560
150,718
-0.22(-2.83%)
Jan 04, 2022
7.930
7.980
7.750
7.780
237,995
-0.07(-0.89%)
Jan 03, 2022
7.520
7.940
7.475
7.850
218,304
+0.37(+4.95%)
Dec 31, 2021
7.580
7.590
7.310
7.480
368,086
-0.12(-1.58%)
Dec 30, 2021
7.580
7.672
7.460
7.600
195,478
+0.00(+0.00%)
Dec 29, 2021
7.529
7.710
7.529
7.600
159,523
-0.05(-0.65%)
Dec 28, 2021
7.740
7.930
7.610
7.650
261,410
-0.17(-2.17%)
Dec 27, 2021
7.860
7.880
7.700
7.820
175,070
-0.04(-0.51%)
Dec 23, 2021
7.820
8.000
7.620
7.860
240,766
+0.08(+1.03%)
Dec 22, 2021
7.730
7.800
7.545
7.780
437,963
+0.00(+0.00%)
Dec 21, 2021
7.510
7.790
7.220
7.780
249,066
+0.35(+4.71%)
Dec 20, 2021
7.890
7.890
7.370
7.430
399,509
-0.52(-6.54%)
Dec 17, 2021
8.190
8.200
7.880
7.950
2,354,832
-0.12(-1.49%)
Dec 16, 2021
7.950
8.210
7.870
8.070
569,408
+0.23(+2.93%)
Dec 15, 2021
7.810
7.875
7.610
7.840
579,168
+0.09(+1.16%)
Dec 14, 2021
7.770
7.990
7.710
7.750
260,940
-0.11(-1.40%)
Dec 13, 2021
8.030
8.140
7.820
7.860
476,431
+0.02(+0.26%)
Dec 10, 2021
7.940
7.950
7.730
7.840
204,019
-0.08(-1.01%)
Dec 09, 2021
8.270
8.270
7.840
7.920
232,790
-0.09(-1.12%)
Dec 08, 2021
8.010
8.270
7.980
8.010
188,064
-0.02(-0.25%)
Dec 07, 2021
8.120
8.158
7.920
8.030
329,610
-0.06(-0.74%)
Dec 06, 2021
7.970
8.290
7.970
8.090
289,941
+0.24(+3.06%)
Dec 03, 2021
7.860
8.000
7.740
7.850
342,907
+0.02(+0.26%)
Dec 02, 2021
7.450
7.920
7.370
7.830
287,779
+0.43(+5.81%)
Dec 01, 2021
7.670
7.960
7.400
7.400
354,784
-0.12(-1.60%)
Nov 30, 2021
7.450
7.550
7.300
7.520
512,087
-0.07(-0.92%)
Nov 29, 2021
7.780
7.875
7.565
7.590
228,164
-0.18(-2.32%)
Nov 26, 2021
7.800
7.900
7.520
7.770
234,130
-0.30(-3.72%)
Nov 24, 2021
7.880
8.145
7.830
8.070
247,494
+0.14(+1.76%)
Nov 23, 2021
8.110
8.210
7.750
7.931
347,822
-0.18(-2.21%)
Nov 22, 2021
8.090
8.250
7.990
8.110
380,543
+0.05(+0.62%)
Nov 19, 2021
8.400
8.500
7.737
8.060
273,098
-0.42(-4.95%)
Nov 18, 2021
8.640
8.550
8.470
8.480
233,644
-0.16(-1.85%)
Nov 17, 2021
8.600
8.690
8.500
8.640
228,191
-0.03(-0.35%)
Nov 16, 2021
8.800
8.890
8.640
8.670
226,223
-0.17(-1.92%)
Nov 15, 2021
8.860
8.990
8.750
8.840
247,926
+0.02(+0.23%)
Nov 12, 2021
8.640
8.870
8.470
8.820
217,919
+0.26(+3.04%)
Nov 11, 2021
8.430
8.640
8.410
8.560
225,814
+0.11(+1.30%)
Nov 10, 2021
8.420
8.450
266,993
-0.04(-0.47%)
Nov 09, 2021
8.520
8.660
8.473
8.490
238,045
-0.02(-0.24%)
Nov 08, 2021
8.380
8.660
8.330
8.510
305,484
+0.14(+1.67%)
Nov 05, 2021
8.100
8.480
8.100
8.370
420,387
+0.37(+4.62%)
Nov 04, 2021
8.000
8.300
7.940
8.000
285,009
-0.04(-0.50%)
Nov 03, 2021
7.640
8.060
7.640
8.040
351,108
+0.35(+4.55%)
Nov 02, 2021
7.505
7.800
7.485
7.690
291,581
+0.11(+1.45%)
Nov 01, 2021
7.480
7.400
7.400
7.580
293,732
+0.18(+2.43%)
Oct 29, 2021
7.540
7.720
7.260
7.400
505,291
-0.13(-1.73%)
Oct 28, 2021
8.160
8.199
7.470
7.530
456,701
-0.16(-2.08%)
Oct 27, 2021
8.000
7.960
7.643
7.690
298,496
-0.33(-4.11%)
Oct 26, 2021
7.910
8.020
277,311
+0.07(+0.88%)
Oct 25, 2021
7.860
7.950
374,762
+0.04(+0.51%)
Oct 22, 2021
8.150
8.180
7.890
7.910
248,611
-0.25(-3.06%)
Oct 21, 2021
8.250
8.390
8.150
8.160
325,730
+0.00(+0.00%)
Oct 20, 2021
8.350
8.480
8.100
8.160
364,140
-0.26(-3.09%)
Oct 19, 2021
8.970
9.090
8.100
8.420
967,235
-0.91(-9.75%)
Oct 18, 2021
9.440
9.500
9.300
9.330
255,226
-0.13(-1.37%)
Oct 15, 2021
9.600
9.660
9.440
9.460
283,476
+0.06(+0.64%)
Oct 14, 2021
9.410
9.580
9.350
9.400
200,078
+0.05(+0.53%)
Oct 13, 2021
9.330
9.430
9.280
9.350
172,023
+0.05(+0.54%)
Oct 12, 2021
9.080
9.350
8.950
9.300
303,408
+0.17(+1.86%)
Oct 11, 2021
9.350
9.366
9.120
9.130
152,061
-0.24(-2.56%)
Oct 08, 2021
9.570
9.570
9.360
9.370
188,952
-0.21(-2.19%)
Oct 07, 2021
9.410
9.590
9.390
9.580
214,983
+0.19(+2.02%)
Oct 06, 2021
9.400
9.590
9.061
9.390
253,925
-0.13(-1.37%)
Oct 05, 2021
9.700
9.700
9.520
9.520
441,645
+0.00(+0.00%)
Oct 04, 2021
9.180
9.630
9.160
9.520
386,098
+0.37(+4.04%)
Oct 01, 2021
9.210
9.450
9.140
9.150
438,840
-0.04(-0.44%)
Sep 30, 2021
9.300
9.310
9.020
9.190
191,750
-0.12(-1.29%)
Sep 29, 2021
9.310
9.470
9.087
9.310
285,596
+0.05(+0.54%)
Sep 28, 2021
9.220
9.460
9.130
9.260
427,283
+0.03(+0.33%)
Sep 27, 2021
9.120
9.335
9.080
9.230
292,977
+0.19(+2.10%)
Sep 24, 2021
9.010
9.240
8.940
9.040
339,340
+0.00(+0.00%)
Sep 23, 2021
8.930
9.170
8.790
9.040
320,763
+0.21(+2.38%)
Sep 22, 2021
8.790
8.980
8.750
8.830
172,510
+0.06(+0.68%)
Sep 21, 2021
9.060
9.080
8.730
8.770
210,338
-0.23(-2.56%)
Sep 20, 2021
9.170
9.200
8.860
9.000
337,271
-0.22(-2.39%)
Sep 17, 2021
8.890
9.260
8.820
9.220
1,235,126
+0.34(+3.83%)
Sep 16, 2021
8.840
8.920
8.570
8.880
403,667
+0.05(+0.57%)
Sep 15, 2021
9.140
9.150
8.650
8.830
437,335
-0.32(-3.50%)
Sep 14, 2021
9.350
9.350
9.100
9.150
355,437
-0.17(-1.82%)
Sep 13, 2021
9.090
9.350
8.960
9.320
318,121
+0.29(+3.21%)
Sep 10, 2021
9.150
9.200
8.670
9.030
423,676
-0.08(-0.88%)
Sep 09, 2021
9.350
9.350
9.110
9.110
321,204
-0.22(-2.36%)
Sep 08, 2021
9.560
9.555
9.220
9.330
299,393
-0.02(-0.21%)
Sep 07, 2021
9.100
9.370
9.000
9.350
441,350
+0.22(+2.41%)
Sep 03, 2021
9.420
9.470
9.060
9.130
435,469
-0.32(-3.39%)
Sep 02, 2021
9.200
9.515
9.200
9.450
307,242
+0.23(+2.49%)
Sep 01, 2021
9.310
9.370
9.180
9.220
230,572
-0.05(-0.54%)
Aug 31, 2021
9.270
9.465
9.200
9.270
537,726
-0.03(-0.32%)
Aug 30, 2021
9.310
9.340
9.130
9.300
257,493
-0.01(-0.11%)
Aug 27, 2021
9.290
9.390
9.250
9.310
470,519
+0.03(+0.32%)
Aug 26, 2021
9.340
9.470
9.280
9.280
477,035
-0.11(-1.17%)
Aug 25, 2021
9.310
9.470
9.290
9.390
285,642
+0.10(+1.08%)
Aug 24, 2021
9.310
9.380
9.250
9.290
243,389
+0.01(+0.11%)
Aug 23, 2021
9.430
9.540
9.250
9.280
459,978
-0.06(-0.64%)
Aug 20, 2021
8.950
9.430
8.920
9.340
426,304
+0.32(+3.55%)
Aug 19, 2021
8.860
9.100
8.850
9.020
589,087
+0.08(+0.89%)
Aug 18, 2021
8.910
9.120
8.910
8.940
370,630
+0.00(+0.00%)
Aug 17, 2021
8.780
9.010
8.750
8.940
348,329
+0.05(+0.56%)
Aug 16, 2021
8.940
9.030
8.830
8.890
245,773
-0.11(-1.22%)
Aug 13, 2021
8.970
9.120
8.920
9.000
175,609
+0.02(+0.22%)
Aug 12, 2021
9.110
9.145
8.955
8.980
346,546
-0.12(-1.32%)
Aug 11, 2021
9.250
9.250
8.890
9.100
352,345
+0.10(+1.11%)
Aug 10, 2021
8.780
9.030
8.780
9.000
377,006
+0.17(+1.93%)
Aug 09, 2021
8.575
8.865
8.520
8.830
266,823
+0.22(+2.56%)
Aug 06, 2021
8.230
8.780
8.230
8.610
293,767
+0.23(+2.74%)
Aug 05, 2021
8.420
8.640
8.310
8.380
434,646
+0.02(+0.24%)
Aug 04, 2021
8.480
8.530
8.210
8.360
346,596
-0.19(-2.22%)
Aug 03, 2021
8.020
8.570
7.950
8.550
535,821
+0.61(+7.68%)
Aug 02, 2021
7.870
8.120
7.800
7.940
566,654
+0.25(+3.25%)
Jul 30, 2021
7.870
8.020
7.490
7.690
603,853
-0.19(-2.41%)
Jul 29, 2021
8.660
8.660
7.640
7.880
842,747
-0.99(-11.16%)
Jul 28, 2021
8.860
8.960
8.785
8.870
295,642
+0.01(+0.11%)
Jul 27, 2021
8.920
9.000
8.820
8.860
275,311
-0.09(-1.01%)
Jul 26, 2021
8.810
8.960
8.810
8.950
214,224
+0.21(+2.40%)
Jul 23, 2021
8.700
8.760
8.570
8.740
188,239
+0.07(+0.81%)
Jul 22, 2021
8.780
8.790
8.550
8.670
221,718
-0.14(-1.59%)
Jul 21, 2021
8.820
9.030
8.775
8.810
273,946
+0.02(+0.23%)
Jul 20, 2021
8.610
8.960
8.580
8.790
339,613
+0.25(+2.93%)
Jul 19, 2021
8.550
8.670
8.400
8.540
330,290
-0.05(-0.58%)
Jul 16, 2021
8.690
8.765
8.555
8.590
259,938
-0.01(-0.12%)
Jul 15, 2021
8.280
8.630
8.240
8.600
374,704
+0.05(+0.58%)
Jul 14, 2021
8.600
8.810
8.520
8.550
459,893
-0.06(-0.70%)
Jul 13, 2021
8.680
8.750
8.605
8.610
358,226
-0.13(-1.49%)
Jul 12, 2021
8.710
8.803
8.690
8.740
315,648
+0.00(+0.00%)
Jul 09, 2021
8.600
8.780
8.590
8.740
211,280
+0.21(+2.46%)
Jul 08, 2021
8.650
8.790
8.460
8.530
344,558
-0.11(-1.27%)
Jul 07, 2021
8.720
8.850
8.600
8.640
431,570
-0.09(-1.03%)
Jul 06, 2021
8.850
8.870
8.720
8.730
355,500
-0.15(-1.69%)
Jul 02, 2021
8.900
8.950
8.770
8.880
431,717
+0.00(+0.00%)
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.