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
Pfsweb Inc
(NQ:
PFSW
)
7.490
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 23, 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 (%)
Mar 31, 2021
2.158
2.237
2.155
2.204
227,598
+0.05(+2.12%)
Mar 30, 2021
2.067
2.201
2.025
2.158
444,532
+0.08(+3.60%)
Mar 29, 2021
2.100
2.237
2.008
2.083
726,557
-0.05(-2.15%)
Mar 26, 2021
2.109
2.152
2.002
2.129
299,817
+0.04(+1.72%)
Mar 25, 2021
2.041
2.109
1.959
2.093
451,055
-0.11(-5.04%)
Mar 24, 2021
2.227
2.244
2.191
2.204
204,323
+0.00(+0.00%)
Mar 23, 2021
2.158
2.269
2.145
2.204
249,553
+0.01(+0.60%)
Mar 22, 2021
2.096
2.266
2.041
2.191
486,127
+0.09(+4.35%)
Mar 19, 2021
2.077
2.114
2.041
2.100
759,191
+0.00(+0.16%)
Mar 18, 2021
2.122
2.136
2.083
2.096
373,685
-0.03(-1.23%)
Mar 17, 2021
2.240
2.312
1.998
2.122
914,355
-0.11(-4.97%)
Mar 16, 2021
2.377
2.377
2.220
2.233
175,897
-0.12(-5.26%)
Mar 15, 2021
2.400
2.420
2.322
2.358
239,578
-0.07(-2.96%)
Mar 12, 2021
2.423
2.490
2.377
2.429
125,255
-0.03(-1.06%)
Mar 11, 2021
2.436
2.459
2.374
2.456
131,365
+0.07(+3.01%)
Mar 10, 2021
2.459
2.501
2.354
2.384
183,011
-0.03(-1.08%)
Mar 09, 2021
2.420
2.470
2.282
2.410
135,879
+0.02(+0.68%)
Mar 08, 2021
2.390
2.439
2.217
2.393
138,988
+0.01(+0.55%)
Mar 05, 2021
2.302
2.416
2.218
2.380
329,217
+0.14(+6.11%)
Mar 04, 2021
2.420
2.469
2.198
2.243
477,396
-0.19(-7.79%)
Mar 03, 2021
2.400
2.501
2.354
2.433
159,503
+0.02(+0.68%)
Mar 02, 2021
2.429
2.465
2.393
2.416
189,626
+0.01(+0.54%)
Mar 01, 2021
2.367
2.410
2.354
2.403
114,769
+0.11(+4.84%)
Feb 26, 2021
2.380
2.403
2.175
2.292
436,404
-0.03(-1.27%)
Feb 25, 2021
2.524
2.547
2.309
2.322
455,052
-0.24(-9.20%)
Feb 24, 2021
2.446
2.573
2.433
2.557
154,125
+0.12(+5.10%)
Feb 23, 2021
2.482
2.482
2.317
2.433
201,297
-0.06(-2.23%)
Feb 22, 2021
2.416
2.570
2.416
2.488
132,933
+0.03(+1.33%)
Feb 19, 2021
2.393
2.478
2.393
2.456
188,343
+0.05(+2.17%)
Feb 18, 2021
2.387
2.465
2.343
2.403
247,724
-0.01(-0.54%)
Feb 17, 2021
2.459
2.501
2.379
2.416
284,649
-0.07(-2.89%)
Feb 16, 2021
2.482
2.518
2.413
2.488
215,002
+0.04(+1.46%)
Feb 12, 2021
2.436
2.487
2.387
2.452
352,492
-0.01(-0.53%)
Feb 11, 2021
2.485
2.553
2.431
2.465
173,183
-0.02(-0.79%)
Feb 10, 2021
2.570
2.570
2.449
2.485
402,417
-0.08(-2.93%)
Feb 09, 2021
2.573
2.609
2.478
2.560
133,882
-0.02(-0.63%)
Feb 08, 2021
2.436
2.576
2.436
2.576
288,455
+0.16(+6.48%)
Feb 05, 2021
2.413
2.429
2.367
2.420
154,961
+0.02(+0.95%)
Feb 04, 2021
2.403
2.449
2.367
2.397
114,726
-0.01(-0.41%)
Feb 03, 2021
2.416
2.452
2.374
2.407
134,146
-0.01(-0.27%)
Feb 02, 2021
2.420
2.446
2.345
2.413
230,005
+0.03(+1.09%)
Feb 01, 2021
2.253
2.410
2.198
2.387
361,848
+0.14(+6.40%)
Jan 29, 2021
2.260
2.266
2.207
2.243
319,723
-0.02(-1.01%)
Jan 28, 2021
2.237
2.269
2.220
2.266
292,532
+0.03(+1.31%)
Jan 27, 2021
2.198
2.250
2.126
2.237
282,909
-0.02(-0.72%)
Jan 26, 2021
2.289
2.390
2.188
2.253
441,151
-0.02(-0.86%)
Jan 25, 2021
2.393
2.472
2.256
2.273
388,584
-0.14(-5.95%)
Jan 22, 2021
2.416
2.560
2.387
2.416
318,192
-0.03(-1.07%)
Jan 21, 2021
2.508
2.527
2.429
2.442
171,101
-0.07(-2.86%)
Jan 20, 2021
2.567
2.655
2.475
2.514
557,612
+0.06(+2.39%)
Jan 19, 2021
2.629
2.691
2.436
2.456
604,109
-0.22(-8.29%)
Jan 15, 2021
2.746
2.833
2.531
2.678
548,798
-0.04(-1.32%)
Jan 14, 2021
2.988
3.135
2.658
2.713
1,397,487
+0.38(+16.06%)
Jan 13, 2021
2.315
2.400
2.289
2.338
533,923
+0.03(+1.13%)
Jan 12, 2021
2.237
2.325
2.223
2.312
136,164
+0.10(+4.42%)
Jan 11, 2021
2.201
2.322
2.165
2.214
146,797
-0.05(-2.02%)
Jan 08, 2021
2.214
2.286
2.162
2.260
159,861
+0.03(+1.47%)
Jan 07, 2021
2.103
2.233
2.055
2.227
293,539
+0.11(+5.25%)
Jan 06, 2021
2.171
2.171
2.060
2.116
351,031
-0.04(-1.97%)
Jan 05, 2021
2.119
2.227
2.093
2.158
399,321
+0.04(+1.85%)
Jan 04, 2021
2.191
2.207
2.038
2.119
154,312
-0.08(-3.57%)
Dec 31, 2020
2.198
2.198
2.198
177,165
+0.05(+2.28%)
Dec 30, 2020
2.168
2.237
2.090
2.149
177,165
-0.04(-1.94%)
Dec 29, 2020
2.243
2.243
2.122
2.191
109,441
-0.02(-1.03%)
Dec 28, 2020
2.211
2.276
2.168
2.214
180,288
+0.07(+3.20%)
Dec 24, 2020
2.204
2.204
2.129
2.145
89,424
-0.02(-0.76%)
Dec 23, 2020
2.318
2.345
2.142
2.162
225,236
-0.11(-4.89%)
Dec 22, 2020
2.475
2.482
2.250
2.273
197,163
-0.14(-5.82%)
Dec 21, 2020
2.423
2.488
2.361
2.413
223,855
-0.10(-3.90%)
Dec 18, 2020
2.426
2.570
2.410
2.511
656,597
+0.09(+3.92%)
Dec 17, 2020
2.367
2.459
2.315
2.416
200,479
+0.05(+2.07%)
Dec 16, 2020
2.318
2.469
2.211
2.367
489,967
+0.01(+0.28%)
Dec 15, 2020
2.037
2.377
2.037
2.361
672,283
+0.37(+18.33%)
Dec 14, 2020
1.995
2.011
1.949
1.995
191,874
+0.03(+1.33%)
Dec 11, 2020
1.940
2.025
1.923
1.969
327,073
+0.01(+0.50%)
Dec 10, 2020
1.936
1.989
1.878
1.959
236,439
+0.02(+0.84%)
Dec 09, 2020
2.031
2.041
1.913
1.943
275,458
-0.08(-4.03%)
Dec 08, 2020
2.083
2.098
2.002
2.025
548,834
-0.07(-3.12%)
Dec 07, 2020
2.217
2.217
2.083
2.090
170,764
-0.06(-2.59%)
Dec 04, 2020
2.083
2.247
2.083
2.145
306,248
+0.06(+2.66%)
Dec 03, 2020
2.145
2.160
2.083
2.090
214,858
-0.06(-2.88%)
Dec 02, 2020
2.188
2.204
2.122
2.152
257,524
-0.05(-2.37%)
Dec 01, 2020
2.256
2.263
2.188
2.204
124,370
-0.01(-0.59%)
Nov 30, 2020
2.276
2.282
2.191
2.217
275,771
-0.06(-2.44%)
Nov 27, 2020
2.282
2.289
2.253
2.273
175,786
+0.01(+0.58%)
Nov 25, 2020
2.289
2.333
2.256
2.260
155,880
-0.03(-1.14%)
Nov 24, 2020
2.269
2.384
2.214
2.286
460,129
+0.03(+1.30%)
Nov 23, 2020
2.201
2.312
2.188
2.256
265,190
+0.06(+2.83%)
Nov 20, 2020
2.155
2.211
2.145
2.194
200,286
+0.00(+0.00%)
Nov 19, 2020
2.220
2.220
2.109
2.194
185,963
-0.02(-0.81%)
Nov 18, 2020
2.211
2.242
2.090
2.212
203,168
+0.01(+0.37%)
Nov 17, 2020
2.214
2.247
2.119
2.204
297,037
-0.04(-1.60%)
Nov 16, 2020
2.122
2.240
2.122
2.240
173,808
+0.12(+5.54%)
Nov 13, 2020
2.119
2.181
2.109
2.122
111,780
+0.02(+0.78%)
Nov 12, 2020
2.256
2.256
2.072
2.106
176,693
-0.15(-6.79%)
Nov 11, 2020
2.328
2.328
2.181
2.260
146,803
-0.02(-0.86%)
Nov 10, 2020
2.201
2.408
2.184
2.279
252,535
+0.11(+5.12%)
Nov 09, 2020
2.129
2.299
2.129
2.168
318,664
+0.03(+1.53%)
Nov 06, 2020
2.358
2.358
2.031
2.136
265,517
-0.25(-10.66%)
Nov 05, 2020
2.103
2.407
2.077
2.390
356,308
+0.32(+15.28%)
Nov 04, 2020
2.060
2.145
2.015
2.073
107,919
-0.04(-1.85%)
Nov 03, 2020
2.025
2.116
1.976
2.113
151,819
+0.10(+5.20%)
Nov 02, 2020
2.077
2.077
1.986
2.008
116,347
-0.02(-0.81%)
Oct 30, 2020
2.008
2.063
1.992
2.025
145,468
-0.01(-0.48%)
Oct 29, 2020
2.096
2.168
1.979
2.034
236,445
-0.05(-2.35%)
Oct 28, 2020
2.237
2.263
2.064
2.083
342,698
-0.19(-8.20%)
Oct 27, 2020
2.188
2.310
2.188
2.269
108,433
+0.10(+4.51%)
Oct 26, 2020
2.237
2.266
2.162
2.171
207,664
-0.12(-5.41%)
Oct 23, 2020
2.250
2.325
2.175
2.296
131,074
+0.08(+3.38%)
Oct 22, 2020
2.184
2.243
2.178
2.220
150,205
+0.02(+1.04%)
Oct 21, 2020
2.217
2.250
2.181
2.198
136,173
+0.02(+0.90%)
Oct 20, 2020
2.351
2.351
2.152
2.178
461,618
-0.18(-7.49%)
Oct 19, 2020
2.436
2.436
2.348
2.354
215,746
-0.05(-2.17%)
Oct 16, 2020
2.426
2.444
2.346
2.407
351,267
-0.04(-1.60%)
Oct 15, 2020
2.420
2.459
2.416
2.446
79,278
-0.03(-1.32%)
Oct 14, 2020
2.567
2.567
2.449
2.478
67,916
-0.06(-2.44%)
Oct 13, 2020
2.560
2.560
2.511
2.540
79,033
-0.03(-1.02%)
Oct 12, 2020
2.700
2.713
2.491
2.567
316,943
-0.10(-3.68%)
Oct 09, 2020
2.482
2.687
2.413
2.664
291,549
+0.21(+8.66%)
Oct 08, 2020
2.495
2.498
2.335
2.452
187,081
+0.00(+0.13%)
Oct 07, 2020
2.341
2.482
2.286
2.449
228,679
+0.13(+5.63%)
Oct 06, 2020
2.152
2.348
2.131
2.318
280,429
+0.18(+8.40%)
Oct 05, 2020
2.119
2.149
2.054
2.139
556,142
+0.07(+3.15%)
Oct 02, 2020
2.041
2.152
1.989
2.073
216,518
-0.02(-1.09%)
Oct 01, 2020
2.201
2.214
2.093
2.096
448,400
-0.09(-4.04%)
Sep 30, 2020
2.132
2.282
2.080
2.184
256,361
+0.10(+4.69%)
Sep 29, 2020
2.165
2.167
2.046
2.087
713,388
-0.08(-3.47%)
Sep 28, 2020
2.100
2.217
2.047
2.162
117,348
+0.09(+4.25%)
Sep 25, 2020
1.936
2.096
1.894
2.073
269,805
+0.13(+6.72%)
Sep 24, 2020
1.995
2.054
1.904
1.943
275,238
-0.06(-2.78%)
Sep 23, 2020
2.286
2.286
1.990
1.998
208,674
-0.28(-12.45%)
Sep 22, 2020
2.247
2.309
2.132
2.282
116,833
+0.05(+2.19%)
Sep 21, 2020
2.070
2.276
2.070
2.233
201,854
+0.13(+6.05%)
Sep 18, 2020
2.233
2.309
2.100
2.106
728,260
-0.10(-4.44%)
Sep 17, 2020
2.247
2.377
2.158
2.204
210,221
-0.09(-4.12%)
Sep 16, 2020
2.217
2.407
2.198
2.299
266,405
+0.11(+5.07%)
Sep 15, 2020
2.266
2.276
2.168
2.188
107,435
-0.03(-1.47%)
Sep 14, 2020
2.377
2.410
2.178
2.220
312,811
-0.11(-4.63%)
Sep 11, 2020
2.602
2.602
2.266
2.328
292,467
-0.24(-9.52%)
Sep 10, 2020
2.553
2.651
2.534
2.573
437,611
+0.05(+1.94%)
Sep 09, 2020
2.247
2.531
2.245
2.524
274,383
+0.31(+14.18%)
Sep 08, 2020
2.186
2.343
2.060
2.211
372,882
-0.19(-8.02%)
Sep 04, 2020
2.694
2.789
2.351
2.403
627,197
-0.33(-12.07%)
Sep 03, 2020
2.867
2.890
2.713
2.733
243,360
-0.16(-5.53%)
Sep 02, 2020
2.890
2.900
2.828
2.893
235,088
+0.00(+0.00%)
Sep 01, 2020
2.841
2.893
2.798
2.893
218,909
+0.13(+4.85%)
Aug 31, 2020
2.808
2.903
2.743
2.759
477,423
-0.04(-1.29%)
Aug 28, 2020
2.743
2.825
2.714
2.795
163,536
+0.09(+3.26%)
Aug 27, 2020
2.903
2.904
2.678
2.707
186,833
-0.13(-4.71%)
Aug 26, 2020
3.069
3.097
2.821
2.841
263,741
-0.20(-6.65%)
Aug 25, 2020
2.821
3.115
2.821
3.043
890,235
+0.27(+9.65%)
Aug 24, 2020
2.668
2.805
2.645
2.776
527,590
+0.10(+3.79%)
Aug 21, 2020
2.531
2.687
2.531
2.674
274,399
+0.11(+4.46%)
Aug 20, 2020
2.478
2.599
2.459
2.560
274,484
+0.04(+1.55%)
Aug 19, 2020
2.524
2.560
2.456
2.521
210,053
-0.02(-0.64%)
Aug 18, 2020
2.537
2.674
2.495
2.537
424,050
-0.03(-1.02%)
Aug 17, 2020
2.700
2.816
2.518
2.563
314,560
-0.14(-5.19%)
Aug 14, 2020
2.713
2.769
2.580
2.704
275,317
-0.05(-1.66%)
Aug 13, 2020
2.746
2.810
2.668
2.749
519,441
-0.04(-1.41%)
Aug 12, 2020
2.727
2.805
2.648
2.789
392,415
+0.07(+2.52%)
Aug 11, 2020
2.776
2.825
2.668
2.720
526,549
-0.06(-2.00%)
Aug 10, 2020
2.864
2.890
2.717
2.776
443,923
+0.02(+0.59%)
Aug 07, 2020
3.102
3.135
2.482
2.759
1,219,483
-0.41(-12.89%)
Aug 06, 2020
3.167
3.229
2.939
3.167
766,777
+0.02(+0.62%)
Aug 05, 2020
3.053
3.226
2.962
3.148
555,505
+0.18(+6.05%)
Aug 04, 2020
2.802
3.040
2.746
2.968
841,495
+0.16(+5.70%)
Aug 03, 2020
2.678
2.936
2.550
2.808
602,364
+0.22(+8.45%)
Jul 31, 2020
2.642
2.694
2.485
2.589
344,223
-0.05(-1.98%)
Jul 30, 2020
2.593
2.717
2.563
2.642
321,417
+0.01(+0.37%)
Jul 29, 2020
2.521
2.661
2.521
2.632
395,376
+0.11(+4.40%)
Jul 28, 2020
2.586
2.629
2.498
2.521
464,230
+0.00(+0.13%)
Jul 27, 2020
2.214
2.547
2.214
2.518
637,585
+0.30(+13.38%)
Jul 24, 2020
2.237
2.279
2.100
2.220
208,555
+0.03(+1.19%)
Jul 23, 2020
2.184
2.282
2.155
2.194
159,837
+0.00(+0.00%)
Jul 22, 2020
2.175
2.282
2.158
2.194
604,477
+0.01(+0.30%)
Jul 21, 2020
2.165
2.338
2.165
2.188
242,830
+0.03(+1.21%)
Jul 20, 2020
2.018
2.165
2.011
2.162
351,454
+0.11(+5.25%)
Jul 17, 2020
2.025
2.116
2.021
2.054
210,699
+0.00(+0.16%)
Jul 16, 2020
1.946
2.060
1.943
2.051
276,043
+0.09(+4.49%)
Jul 15, 2020
1.943
2.034
1.927
1.962
312,983
+0.07(+3.62%)
Jul 14, 2020
1.887
1.936
1.824
1.894
334,338
+0.00(+0.00%)
Jul 13, 2020
2.041
2.083
1.894
1.894
306,570
-0.13(-6.45%)
Jul 10, 2020
1.865
2.070
1.800
2.025
289,405
+0.14(+7.64%)
Jul 09, 2020
2.034
2.034
1.718
1.881
799,441
-0.16(-7.69%)
Jul 08, 2020
2.018
2.038
1.946
2.038
216,361
+0.05(+2.63%)
Jul 07, 2020
2.165
2.165
1.940
1.985
414,311
-0.17(-8.02%)
Jul 06, 2020
2.240
2.240
2.057
2.158
493,967
-0.05(-2.07%)
Jul 02, 2020
2.158
2.204
2.126
2.204
297,674
+0.06(+2.97%)
Jul 01, 2020
2.175
2.204
2.079
2.140
315,849
-0.04(-1.87%)
Jun 30, 2020
2.289
2.289
2.165
2.181
715,725
-0.11(-4.84%)
Jun 29, 2020
2.171
2.312
2.109
2.292
592,193
+0.09(+4.31%)
Jun 26, 2020
2.331
2.351
2.175
2.198
5,615,687
-0.16(-6.92%)
Jun 25, 2020
2.393
2.547
2.338
2.361
573,800
-0.04(-1.50%)
Jun 24, 2020
2.416
2.505
2.335
2.397
642,798
-0.04(-1.74%)
Jun 23, 2020
2.387
2.482
2.379
2.439
699,830
+0.07(+3.03%)
Jun 22, 2020
2.550
2.645
2.175
2.367
1,425,589
-0.19(-7.41%)
Jun 19, 2020
2.567
2.750
2.544
2.557
844,940
+0.04(+1.42%)
Jun 18, 2020
2.488
2.563
2.485
2.521
720,472
-0.01(-0.26%)
Jun 17, 2020
2.446
2.612
2.433
2.527
957,707
+0.08(+3.20%)
Jun 16, 2020
2.358
2.472
2.318
2.449
1,814,160
+0.16(+6.99%)
Jun 15, 2020
2.018
2.315
1.927
2.289
2,220,158
+0.21(+10.22%)
Jun 12, 2020
2.018
2.184
2.018
2.077
576,973
+0.11(+5.65%)
Jun 11, 2020
2.129
2.180
1.851
1.966
678,467
-0.26(-11.60%)
Jun 10, 2020
2.289
2.358
2.204
2.224
453,294
-0.05(-2.30%)
Jun 09, 2020
2.247
2.338
2.166
2.276
615,731
+0.02(+0.72%)
Jun 08, 2020
2.171
2.341
2.137
2.260
945,902
+0.06(+2.52%)
Jun 05, 2020
2.233
2.237
2.171
2.204
667,622
+0.02(+0.90%)
Jun 04, 2020
2.122
2.240
2.060
2.184
750,147
+0.07(+3.40%)
Jun 03, 2020
2.136
2.175
2.106
2.113
614,696
+0.01(+0.31%)
Jun 02, 2020
2.018
2.122
2.002
2.106
565,311
+0.13(+6.44%)
Jun 01, 2020
1.940
1.992
1.884
1.979
522,451
+0.04(+2.19%)
May 29, 2020
1.900
2.083
1.861
1.936
578,504
+0.05(+2.60%)
May 28, 2020
1.943
1.948
1.812
1.887
281,259
-0.05(-2.69%)
May 27, 2020
1.979
1.986
1.691
1.940
655,617
-0.02(-1.00%)
May 26, 2020
1.982
2.073
1.874
1.959
748,640
+0.02(+0.84%)
May 22, 2020
1.793
1.972
1.793
1.943
567,173
+0.18(+9.98%)
May 21, 2020
1.982
2.020
1.718
1.767
369,532
-0.24(-12.03%)
May 20, 2020
2.041
2.103
2.008
2.008
352,324
-0.03(-1.60%)
May 19, 2020
2.031
2.093
2.002
2.041
267,385
-0.01(-0.64%)
May 18, 2020
2.103
2.214
1.992
2.054
724,732
-0.01(-0.63%)
May 15, 2020
1.845
2.090
1.845
2.067
844,022
+0.19(+9.90%)
May 14, 2020
1.793
1.927
1.701
1.881
294,299
+0.00(+0.17%)
May 13, 2020
1.910
1.959
1.812
1.878
245,268
-0.07(-3.36%)
May 12, 2020
1.972
2.018
1.917
1.943
1,765,767
+0.03(+1.36%)
May 11, 2020
1.731
1.979
1.711
1.917
1,235,827
+0.23(+13.76%)
May 08, 2020
1.469
1.685
1.452
1.685
752,147
+0.32(+23.15%)
May 07, 2020
1.371
1.394
1.339
1.368
159,540
+0.03(+2.57%)
May 06, 2020
1.329
1.362
1.202
1.334
371,770
+0.03(+2.38%)
May 05, 2020
1.339
1.342
1.277
1.303
52,123
-0.02(-1.24%)
May 04, 2020
1.368
1.443
1.280
1.319
109,539
-0.05(-3.58%)
May 01, 2020
1.353
1.417
1.342
1.368
163,843
+0.00(+0.24%)
Apr 30, 2020
1.404
1.464
1.340
1.365
117,945
-0.01(-0.95%)
Apr 29, 2020
1.322
1.433
1.322
1.378
345,295
+0.09(+6.84%)
Apr 28, 2020
1.270
1.326
1.257
1.290
79,339
+0.08(+6.18%)
Apr 27, 2020
1.207
1.259
1.172
1.215
62,196
+0.00(+0.00%)
Apr 24, 2020
1.247
1.247
1.176
1.215
36,749
-0.05(-3.88%)
Apr 23, 2020
1.182
1.270
1.159
1.264
113,272
+0.11(+9.94%)
Apr 22, 2020
1.120
1.205
1.120
1.149
2,929,657
+0.05(+4.45%)
Apr 21, 2020
1.133
1.136
1.078
1.100
21,385
-0.02(-1.75%)
Apr 20, 2020
1.120
1.174
1.120
1.120
78,960
-0.01(-0.87%)
Apr 17, 2020
1.110
1.200
1.110
1.130
87,587
+0.04(+3.28%)
Apr 16, 2020
1.078
1.189
1.064
1.094
141,710
+0.04(+3.71%)
Apr 15, 2020
1.061
1.084
1.048
1.055
55,382
-0.05(-4.15%)
Apr 14, 2020
1.084
1.206
1.071
1.100
433,369
+0.02(+2.12%)
Apr 13, 2020
1.055
1.078
1.047
1.078
71,775
+0.04(+3.45%)
Apr 09, 2020
1.055
1.060
1.020
1.042
53,899
+0.02(+1.92%)
Apr 08, 2020
1.012
1.035
1.012
1.022
16,157
+0.02(+1.95%)
Apr 07, 2020
1.061
1.061
0.9959
1.002
109,260
-0.01(-0.65%)
Apr 06, 2020
1.042
1.045
0.9959
1.009
38,519
+0.01(+1.31%)
Apr 03, 2020
0.9796
0.9972
0.9404
0.9959
177,011
+0.03(+2.69%)
Apr 02, 2020
0.9306
0.9861
0.9306
0.9698
33,586
+0.06(+6.45%)
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.