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 (%)
Jan 31, 2018
2.397
2.416
2.377
2.410
25,415
+0.03(+1.10%)
Jan 30, 2018
2.361
2.403
2.315
2.384
29,393
-0.00(-0.14%)
Jan 29, 2018
2.384
2.400
2.380
2.387
66,875
-0.03(-1.08%)
Jan 26, 2018
2.433
2.459
2.413
2.413
58,171
+0.00(+0.00%)
Jan 25, 2018
2.405
2.469
2.400
2.413
33,776
-0.08(-3.02%)
Jan 24, 2018
2.498
2.530
2.485
2.488
44,231
-0.01(-0.52%)
Jan 23, 2018
2.488
2.511
2.472
2.501
28,471
+0.00(+0.13%)
Jan 22, 2018
2.485
2.508
2.462
2.498
19,544
+0.03(+1.06%)
Jan 19, 2018
2.452
2.518
2.436
2.472
48,197
+0.03(+1.07%)
Jan 18, 2018
2.446
2.452
2.410
2.446
30,459
+0.00(+0.00%)
Jan 17, 2018
2.446
2.491
2.384
2.446
20,855
+0.02(+0.81%)
Jan 16, 2018
2.537
2.537
2.387
2.426
53,814
-0.11(-4.38%)
Jan 12, 2018
2.537
2.537
2.537
0
+0.07(+2.92%)
Jan 11, 2018
2.429
2.497
2.410
2.465
28,649
+0.04(+1.48%)
Jan 10, 2018
2.416
2.439
2.416
2.429
26,665
+0.01(+0.27%)
Jan 09, 2018
2.423
2.423
2.384
2.423
42,525
+0.00(+0.00%)
Jan 08, 2018
2.410
2.439
2.405
2.423
15,064
+0.01(+0.27%)
Jan 05, 2018
2.433
2.436
2.367
2.416
40,948
+0.00(+0.14%)
Jan 04, 2018
2.465
2.465
2.410
2.413
44,920
-0.04(-1.47%)
Jan 03, 2018
2.459
2.508
2.449
2.449
55,403
-0.05(-1.83%)
Jan 02, 2018
2.452
2.514
2.425
2.495
44,816
+0.07(+2.83%)
Dec 29, 2017
2.426
2.426
2.426
0
-0.06(-2.24%)
Dec 28, 2017
2.446
2.491
2.446
2.482
49,208
+0.05(+2.15%)
Dec 27, 2017
2.420
2.462
2.393
2.429
49,924
+0.00(+0.00%)
Dec 26, 2017
2.416
2.462
2.374
2.429
51,161
-0.01(-0.53%)
Dec 22, 2017
2.469
2.478
2.387
2.442
150,634
-0.04(-1.71%)
Dec 21, 2017
2.544
2.544
2.436
2.485
58,233
-0.04(-1.68%)
Dec 20, 2017
2.459
2.544
2.433
2.527
163,690
+0.09(+3.75%)
Dec 19, 2017
2.413
2.456
2.397
2.436
69,405
+0.03(+1.08%)
Dec 18, 2017
2.387
2.410
2.387
2.410
44,620
+0.03(+1.10%)
Dec 15, 2017
2.377
2.387
2.349
2.384
42,945
+0.01(+0.27%)
Dec 14, 2017
2.428
2.433
2.359
2.377
47,349
+0.03(+1.11%)
Dec 13, 2017
2.331
2.367
2.289
2.351
46,699
+0.02(+0.98%)
Dec 12, 2017
2.315
2.354
2.312
2.328
68,792
-0.01(-0.28%)
Dec 11, 2017
2.331
2.351
2.296
2.335
58,110
+0.00(+0.14%)
Dec 08, 2017
2.410
2.449
2.302
2.331
92,539
-0.10(-4.16%)
Dec 07, 2017
2.423
2.475
2.341
2.433
84,154
+0.00(+0.00%)
Dec 06, 2017
2.478
2.478
2.403
2.433
119,216
-0.02(-0.80%)
Dec 05, 2017
2.449
2.475
2.407
2.452
127,130
+0.07(+2.74%)
Dec 04, 2017
2.465
2.465
2.374
2.387
97,270
-0.07(-2.79%)
Dec 01, 2017
2.346
2.550
2.266
2.456
390,078
+0.13(+5.77%)
Nov 30, 2017
2.253
2.325
2.230
2.322
193,619
+0.07(+3.19%)
Nov 29, 2017
2.247
2.278
2.220
2.250
54,493
+0.00(+0.00%)
Nov 28, 2017
2.292
2.318
2.227
2.250
89,149
-0.04(-1.71%)
Nov 27, 2017
2.253
2.302
2.240
2.289
69,236
+0.03(+1.45%)
Nov 24, 2017
2.221
2.256
2.221
2.256
30,680
+0.00(+0.00%)
Nov 22, 2017
2.292
2.305
2.253
2.256
71,650
-0.04(-1.57%)
Nov 21, 2017
2.250
2.318
2.250
2.292
79,897
+0.05(+2.03%)
Nov 20, 2017
2.286
2.292
2.208
2.247
90,282
-0.07(-3.10%)
Nov 17, 2017
2.201
2.400
2.201
2.318
719,332
+0.10(+4.41%)
Nov 16, 2017
2.165
2.335
2.165
2.220
629,271
+0.07(+3.19%)
Nov 15, 2017
2.233
2.250
2.136
2.152
326,482
-0.10(-4.49%)
Nov 14, 2017
2.286
2.315
2.233
2.253
208,919
-0.02(-0.93%)
Nov 13, 2017
2.305
2.305
2.175
2.274
847,936
+0.00(+0.22%)
Nov 10, 2017
2.282
2.292
2.195
2.269
513,006
-0.04(-1.56%)
Nov 09, 2017
1.976
2.348
1.927
2.305
1,580,339
-0.27(-10.63%)
Nov 08, 2017
2.651
2.651
2.459
2.580
342,514
-0.08(-2.83%)
Nov 07, 2017
2.664
2.671
2.602
2.655
40,042
-0.01(-0.49%)
Nov 06, 2017
2.678
2.678
2.659
2.668
21,339
+0.00(+0.00%)
Nov 03, 2017
2.671
2.697
2.655
2.668
108,620
-0.03(-0.97%)
Nov 02, 2017
2.651
2.694
2.642
2.694
53,158
+0.04(+1.48%)
Nov 01, 2017
2.720
2.740
2.625
2.655
140,127
-0.06(-2.05%)
Oct 31, 2017
2.710
2.766
2.700
2.710
129,218
-0.00(-0.12%)
Oct 30, 2017
2.723
2.751
2.686
2.713
119,042
-0.01(-0.48%)
Oct 27, 2017
2.645
2.727
2.645
2.727
145,633
+0.08(+3.09%)
Oct 26, 2017
2.658
2.658
2.586
2.645
132,137
-0.03(-1.22%)
Oct 25, 2017
2.694
2.694
2.645
2.678
115,694
-0.01(-0.24%)
Oct 24, 2017
2.661
2.704
2.619
2.684
72,427
+0.02(+0.74%)
Oct 23, 2017
2.723
2.723
2.632
2.664
112,574
-0.08(-2.86%)
Oct 20, 2017
2.756
2.805
2.678
2.743
146,491
-0.00(-0.00%)
Oct 19, 2017
2.730
2.808
2.694
2.743
120,652
+0.01(+0.24%)
Oct 18, 2017
2.694
2.753
2.691
2.736
60,407
+0.06(+2.07%)
Oct 17, 2017
2.684
2.694
2.645
2.681
68,789
+0.00(+0.00%)
Oct 16, 2017
2.776
2.785
2.671
2.681
109,796
-0.08(-2.73%)
Oct 13, 2017
2.776
2.792
2.743
2.756
128,397
-0.01(-0.35%)
Oct 12, 2017
2.687
2.789
2.687
2.766
110,935
+0.07(+2.54%)
Oct 11, 2017
2.720
2.776
2.687
2.697
128,695
-0.02(-0.72%)
Oct 10, 2017
2.707
2.776
2.664
2.717
166,725
+0.05(+1.71%)
Oct 09, 2017
2.694
2.772
2.658
2.671
162,030
+0.01(+0.25%)
Oct 06, 2017
2.700
2.860
2.625
2.664
286,477
-0.01(-0.37%)
Oct 05, 2017
2.847
2.860
2.674
2.674
547,450
-0.17(-6.08%)
Oct 04, 2017
2.847
2.874
2.811
2.847
74,415
+0.01(+0.23%)
Oct 03, 2017
2.864
2.900
2.821
2.841
162,887
+0.01(+0.23%)
Oct 02, 2017
2.743
2.873
2.733
2.834
266,926
+0.11(+3.95%)
Sep 29, 2017
2.687
2.736
2.661
2.727
145,918
+0.03(+1.09%)
Sep 28, 2017
2.485
2.723
2.354
2.697
104,550
-0.01(-0.36%)
Sep 27, 2017
2.694
2.734
2.651
2.707
95,460
+0.04(+1.34%)
Sep 26, 2017
2.645
2.704
2.645
2.671
37,968
+0.03(+1.11%)
Sep 25, 2017
2.687
2.717
2.635
2.642
172,249
-0.08(-2.76%)
Sep 22, 2017
2.658
2.727
2.638
2.717
271,220
+0.08(+2.97%)
Sep 21, 2017
2.635
2.658
2.616
2.638
233,177
+0.01(+0.25%)
Sep 20, 2017
2.632
2.645
2.619
2.632
58,484
+0.01(+0.25%)
Sep 19, 2017
2.645
2.645
2.612
2.625
114,527
-0.02(-0.74%)
Sep 18, 2017
2.642
2.645
2.612
2.645
184,459
+0.00(+0.00%)
Sep 15, 2017
2.645
2.645
2.625
2.645
181,832
-0.00(-0.12%)
Sep 14, 2017
2.596
2.651
2.589
2.648
131,123
+0.06(+2.14%)
Sep 13, 2017
2.580
2.629
2.573
2.593
284,404
+0.02(+0.63%)
Sep 12, 2017
2.544
2.619
2.527
2.576
135,913
+0.05(+1.94%)
Sep 11, 2017
2.459
2.547
2.459
2.527
125,461
+0.08(+3.34%)
Sep 08, 2017
2.563
2.580
2.436
2.446
115,970
-0.11(-4.22%)
Sep 07, 2017
2.612
2.547
2.553
111,652
+0.00(+0.13%)
Sep 06, 2017
2.544
2.570
2.531
2.550
52,714
+0.03(+1.03%)
Sep 05, 2017
2.567
2.586
2.514
2.524
81,351
-0.06(-2.28%)
Sep 01, 2017
2.593
2.606
2.537
2.583
85,918
+0.01(+0.38%)
Aug 31, 2017
2.544
2.593
2.524
2.573
72,513
+0.05(+2.07%)
Aug 30, 2017
2.482
2.547
2.459
2.521
155,886
+0.05(+1.85%)
Aug 29, 2017
2.513
2.537
2.475
2.475
58,759
-0.06(-2.32%)
Aug 28, 2017
2.505
2.547
2.459
2.534
99,861
+0.05(+2.11%)
Aug 25, 2017
2.491
2.540
2.449
2.482
86,285
+0.03(+1.06%)
Aug 24, 2017
2.501
2.534
2.449
2.456
52,800
-0.07(-2.59%)
Aug 23, 2017
2.518
2.540
2.514
2.521
47,860
-0.03(-1.03%)
Aug 22, 2017
2.563
2.569
2.527
2.547
29,994
+0.01(+0.26%)
Aug 21, 2017
2.531
2.563
2.469
2.540
57,394
+0.03(+1.30%)
Aug 18, 2017
2.475
2.583
2.475
2.508
65,007
+0.04(+1.72%)
Aug 17, 2017
2.540
2.593
2.462
2.465
171,327
-0.08(-3.21%)
Aug 16, 2017
2.580
2.592
2.531
2.547
31,675
-0.03(-1.02%)
Aug 15, 2017
2.567
2.612
2.511
2.573
147,345
+0.00(+0.00%)
Aug 14, 2017
2.589
2.632
2.553
2.573
123,874
+0.03(+1.16%)
Aug 11, 2017
2.465
2.557
2.433
2.544
79,048
+0.08(+3.32%)
Aug 10, 2017
2.485
2.495
2.413
2.462
242,656
-0.06(-2.20%)
Aug 09, 2017
2.511
2.518
2.449
2.518
369,749
-0.01(-0.52%)
Aug 08, 2017
2.433
2.595
2.431
2.531
209,627
+0.13(+5.30%)
Aug 07, 2017
2.469
2.472
2.380
2.403
218,870
-0.07(-2.90%)
Aug 04, 2017
2.514
2.524
2.462
2.475
103,453
-0.02(-0.92%)
Aug 03, 2017
2.501
2.544
2.478
2.498
69,800
+0.00(+0.00%)
Aug 02, 2017
2.508
2.508
2.456
2.498
74,614
-0.01(-0.26%)
Aug 01, 2017
2.514
2.586
2.498
2.505
143,410
-0.05(-1.92%)
Jul 31, 2017
2.576
2.629
2.524
2.553
165,153
-0.03(-1.01%)
Jul 28, 2017
2.505
2.602
2.505
2.580
62,594
+0.01(+0.38%)
Jul 27, 2017
2.596
2.622
2.560
2.570
74,632
-0.05(-1.75%)
Jul 26, 2017
2.596
2.645
2.596
2.616
38,688
+0.02(+0.75%)
Jul 25, 2017
2.629
2.632
2.596
2.596
182,392
-0.04(-1.49%)
Jul 24, 2017
2.664
2.664
2.612
2.635
97,460
-0.00(-0.12%)
Jul 21, 2017
2.684
2.700
2.632
2.638
83,204
-0.05(-1.70%)
Jul 20, 2017
2.691
2.629
2.684
99,117
-0.01(-0.24%)
Jul 19, 2017
2.700
2.717
2.671
2.691
40,198
+0.01(+0.24%)
Jul 18, 2017
2.681
2.691
2.648
2.684
41,686
-0.02(-0.60%)
Jul 17, 2017
2.664
2.704
2.664
2.700
97,154
+0.03(+1.22%)
Jul 14, 2017
2.687
2.687
2.664
2.668
43,922
-0.02(-0.85%)
Jul 13, 2017
2.684
2.700
2.645
2.691
110,442
+0.03(+1.10%)
Jul 12, 2017
2.645
2.664
2.599
2.661
192,949
+0.04(+1.62%)
Jul 11, 2017
2.612
2.658
2.606
2.619
63,516
+0.00(+0.12%)
Jul 10, 2017
2.612
2.694
2.547
2.616
368,971
+0.00(+0.13%)
Jul 07, 2017
2.567
2.612
2.527
2.612
131,276
+0.04(+1.52%)
Jul 06, 2017
2.616
2.648
2.491
2.573
359,876
-0.06(-2.23%)
Jul 05, 2017
2.713
2.713
2.619
2.632
178,604
-0.09(-3.47%)
Jul 03, 2017
2.697
2.743
2.694
2.727
69,659
+0.03(+1.09%)
Jun 30, 2017
2.638
2.704
2.632
2.697
215,587
+0.07(+2.48%)
Jun 29, 2017
2.645
2.700
2.625
2.632
161,809
-0.01(-0.49%)
Jun 28, 2017
2.602
2.678
2.573
2.645
227,206
+0.05(+1.89%)
Jun 27, 2017
2.583
2.612
2.465
2.596
530,772
+0.08(+3.38%)
Jun 26, 2017
2.537
2.557
2.475
2.511
390,213
+0.01(+0.39%)
Jun 23, 2017
2.573
2.661
2.485
2.501
4,926,606
-0.07(-2.67%)
Jun 22, 2017
2.485
2.607
2.485
2.570
393,082
+0.09(+3.55%)
Jun 21, 2017
2.439
2.495
2.397
2.482
142,690
+0.06(+2.43%)
Jun 20, 2017
2.459
2.478
2.390
2.423
174,081
-0.04(-1.72%)
Jun 19, 2017
2.384
2.478
2.384
2.465
237,937
+0.09(+3.85%)
Jun 16, 2017
2.325
2.397
2.325
2.374
266,013
+0.01(+0.41%)
Jun 15, 2017
2.318
2.416
2.318
2.364
108,556
+0.01(+0.42%)
Jun 14, 2017
2.325
2.377
2.286
2.354
147,440
+0.05(+2.27%)
Jun 13, 2017
2.380
2.380
2.286
2.302
218,606
-0.07(-3.03%)
Jun 12, 2017
2.371
2.420
2.302
2.374
247,874
+0.01(+0.28%)
Jun 09, 2017
2.387
2.390
2.322
2.367
144,512
-0.01(-0.41%)
Jun 08, 2017
2.371
2.420
2.335
2.377
94,287
+0.01(+0.41%)
Jun 07, 2017
2.433
2.434
2.361
2.367
86,919
-0.04(-1.76%)
Jun 06, 2017
2.416
2.416
2.318
2.410
212,993
-0.05(-1.99%)
Jun 05, 2017
2.384
2.482
2.353
2.459
209,027
+0.05(+2.17%)
Jun 02, 2017
2.367
2.436
2.325
2.407
281,317
+0.05(+2.22%)
Jun 01, 2017
2.263
2.364
2.263
2.354
187,957
+0.10(+4.34%)
May 31, 2017
2.269
2.269
2.175
2.256
133,086
+0.01(+0.44%)
May 30, 2017
2.227
2.266
2.188
2.247
167,812
+0.01(+0.58%)
May 26, 2017
2.220
2.247
2.180
2.233
126,009
-0.02(-1.01%)
May 25, 2017
2.178
2.273
2.168
2.256
225,530
+0.03(+1.47%)
May 24, 2017
2.243
2.247
2.191
2.224
108,133
-0.01(-0.58%)
May 23, 2017
2.253
2.296
2.204
2.237
175,979
+0.00(+0.00%)
May 22, 2017
2.224
2.271
2.171
2.237
166,510
+0.02(+0.73%)
May 19, 2017
2.243
2.276
2.214
2.220
144,678
-0.02(-1.02%)
May 18, 2017
2.250
2.282
2.220
2.243
153,528
+0.02(+0.73%)
May 17, 2017
2.318
2.354
2.207
2.227
273,014
-0.13(-5.41%)
May 16, 2017
2.410
2.436
2.302
2.354
219,479
-0.07(-2.70%)
May 15, 2017
2.452
2.482
2.351
2.420
216,337
-0.02(-0.94%)
May 12, 2017
2.547
2.547
2.407
2.442
247,547
-0.13(-4.96%)
May 11, 2017
2.531
2.694
2.531
2.570
430,656
+0.06(+2.34%)
May 10, 2017
2.449
2.553
2.449
2.511
257,876
+0.04(+1.45%)
May 09, 2017
2.435
2.485
2.390
2.475
190,137
+0.04(+1.61%)
May 08, 2017
2.400
2.452
2.364
2.436
96,492
+0.03(+1.36%)
May 05, 2017
2.436
2.456
2.380
2.403
262,553
-0.07(-2.65%)
May 04, 2017
2.446
2.511
2.397
2.469
162,060
+0.04(+1.48%)
May 03, 2017
2.501
2.527
2.397
2.433
386,385
-0.08(-2.99%)
May 02, 2017
2.508
2.642
2.465
2.508
354,124
+0.02(+0.92%)
May 01, 2017
2.400
2.544
2.393
2.485
250,594
+0.09(+3.96%)
Apr 28, 2017
2.442
2.442
2.351
2.390
95,662
-0.04(-1.61%)
Apr 27, 2017
2.449
2.514
2.403
2.429
223,420
-0.02(-0.80%)
Apr 26, 2017
2.338
2.465
2.331
2.449
360,534
+0.12(+5.34%)
Apr 25, 2017
2.341
2.380
2.286
2.325
212,457
-0.01(-0.56%)
Apr 24, 2017
2.305
2.357
2.260
2.338
221,693
+0.09(+4.22%)
Apr 21, 2017
2.233
2.286
2.178
2.243
345,779
+0.00(+0.00%)
Apr 20, 2017
2.207
2.273
2.149
2.243
440,517
+0.07(+3.00%)
Apr 19, 2017
2.104
2.198
2.083
2.178
272,313
+0.09(+4.22%)
Apr 18, 2017
2.090
2.116
2.057
2.090
115,590
-0.02(-0.93%)
Apr 17, 2017
2.155
2.155
2.047
2.109
172,843
-0.02(-0.77%)
Apr 13, 2017
2.051
2.155
2.018
2.126
262,700
+0.06(+2.84%)
Apr 12, 2017
2.168
2.168
2.054
2.067
198,443
-0.10(-4.52%)
Apr 11, 2017
2.028
2.171
2.028
2.165
160,015
+0.14(+6.76%)
Apr 10, 2017
2.008
2.139
1.966
2.028
581,983
+0.03(+1.64%)
Apr 07, 2017
2.011
2.041
1.985
1.995
186,465
-0.03(-1.61%)
Apr 06, 2017
2.038
2.070
2.015
2.028
100,477
-0.02(-0.96%)
Apr 05, 2017
1.959
2.135
1.959
2.047
463,446
+0.10(+5.38%)
Apr 04, 2017
2.054
2.054
1.904
1.943
410,336
-0.11(-5.41%)
Apr 03, 2017
2.132
2.149
2.051
2.054
164,177
-0.08(-3.68%)
Mar 31, 2017
2.090
2.152
2.051
2.132
213,752
+0.04(+2.03%)
Mar 30, 2017
2.155
2.188
2.067
2.090
181,599
-0.07(-3.18%)
Mar 29, 2017
2.191
2.243
2.152
2.158
108,399
-0.04(-1.93%)
Mar 28, 2017
2.132
2.214
2.126
2.201
93,837
+0.05(+2.28%)
Mar 27, 2017
2.116
2.191
2.095
2.152
349,647
-0.01(-0.30%)
Mar 24, 2017
2.220
2.257
2.145
2.158
268,182
-0.01(-0.45%)
Mar 23, 2017
2.152
2.237
2.145
2.168
186,527
+0.01(+0.30%)
Mar 22, 2017
2.243
2.243
2.139
2.162
287,629
-0.09(-3.92%)
Mar 21, 2017
2.325
2.446
2.237
2.250
500,346
-0.08(-3.23%)
Mar 20, 2017
2.449
2.449
2.243
2.325
675,027
-0.11(-4.43%)
Mar 17, 2017
2.211
2.452
2.168
2.433
588,341
+0.25(+11.36%)
Mar 16, 2017
2.531
2.531
2.122
2.184
929,640
-0.32(-12.78%)
Mar 15, 2017
2.374
2.527
2.374
2.505
131,169
+0.10(+4.35%)
Mar 14, 2017
2.429
2.498
2.384
2.400
99,953
-0.08(-3.03%)
Mar 13, 2017
2.491
2.580
2.320
2.475
122,294
-0.03(-1.04%)
Mar 10, 2017
2.296
2.537
2.296
2.501
618,246
+0.20(+8.65%)
Mar 09, 2017
2.364
2.380
2.263
2.302
204,461
-0.06(-2.35%)
Mar 08, 2017
2.341
2.413
2.286
2.358
439,479
+0.04(+1.69%)
Mar 07, 2017
2.387
2.390
2.309
2.318
81,667
-0.07(-2.74%)
Mar 06, 2017
2.335
2.456
2.279
2.384
232,966
+0.06(+2.53%)
Mar 03, 2017
2.299
2.377
2.286
2.325
275,348
-0.02(-0.84%)
Mar 02, 2017
2.449
2.449
2.286
2.345
263,747
-0.02(-0.69%)
Mar 01, 2017
2.338
2.416
2.286
2.361
406,974
+0.07(+3.14%)
Feb 28, 2017
2.296
2.325
2.238
2.289
133,604
-0.06(-2.64%)
Feb 27, 2017
2.374
2.413
2.331
2.351
90,438
-0.03(-1.10%)
Feb 24, 2017
2.364
2.410
2.331
2.377
135,842
+0.01(+0.55%)
Feb 23, 2017
2.400
2.449
2.310
2.364
194,734
-0.04(-1.76%)
Feb 22, 2017
2.429
2.429
2.367
2.407
45,150
-0.02(-0.81%)
Feb 21, 2017
2.456
2.456
2.358
2.426
134,636
-0.01(-0.27%)
Feb 17, 2017
2.433
2.433
2.433
0
-0.04(-1.46%)
Feb 16, 2017
2.537
2.537
2.459
2.469
87,167
-0.08(-2.95%)
Feb 15, 2017
2.553
2.570
2.518
2.544
72,440
-0.02(-0.76%)
Feb 14, 2017
2.567
2.583
2.509
2.563
134,660
-0.02(-0.88%)
Feb 13, 2017
2.612
2.625
2.545
2.586
117,982
-0.02(-0.75%)
Feb 10, 2017
2.514
2.612
2.478
2.606
89,311
+0.12(+5.00%)
Feb 09, 2017
2.410
2.521
2.390
2.482
132,731
+0.08(+3.12%)
Feb 08, 2017
2.407
2.436
2.380
2.407
113,443
-0.01(-0.27%)
Feb 07, 2017
2.420
2.462
2.397
2.413
201,591
+0.00(+0.14%)
Feb 06, 2017
2.452
2.498
2.364
2.410
162,878
-0.04(-1.60%)
Feb 03, 2017
2.553
2.589
2.433
2.449
189,993
-0.08(-3.23%)
Feb 02, 2017
2.508
2.625
2.472
2.531
130,204
+0.03(+1.04%)
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.