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
Qifu Technology Inc ADR
(NQ:
QFIN
)
21.30
UNCHANGED
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 (%)
Jan 31, 2020
7.880
8.019
7.775
7.967
336,227
+0.09(+1.11%)
Jan 30, 2020
7.950
7.950
7.784
7.880
448,421
-0.14(-1.74%)
Jan 29, 2020
8.203
8.277
7.941
8.019
508,703
-0.14(-1.71%)
Jan 28, 2020
8.002
8.211
7.936
8.159
777,992
+0.24(+2.97%)
Jan 27, 2020
7.854
8.028
7.784
7.923
756,973
-0.15(-1.84%)
Jan 24, 2020
8.639
8.639
8.019
8.072
445,668
-0.48(-5.61%)
Jan 23, 2020
8.630
8.670
8.368
8.552
840,325
-0.24(-2.68%)
Jan 22, 2020
8.046
8.848
8.011
8.787
1,718,088
+0.84(+10.54%)
Jan 21, 2020
7.854
7.984
7.601
7.950
616,598
+0.10(+1.22%)
Jan 17, 2020
7.941
8.124
7.810
7.854
611,146
-0.07(-0.88%)
Jan 16, 2020
8.080
8.115
7.897
7.923
548,552
-0.29(-3.51%)
Jan 15, 2020
8.238
8.403
8.089
8.211
461,461
-0.05(-0.63%)
Jan 14, 2020
8.595
8.630
8.159
8.264
790,816
-0.33(-3.86%)
Jan 13, 2020
9.171
9.276
8.499
8.595
796,378
-0.48(-5.29%)
Jan 10, 2020
9.075
9.180
8.722
9.075
590,174
+0.09(+0.97%)
Jan 09, 2020
8.622
9.067
8.595
8.988
536,149
+0.42(+4.89%)
Jan 08, 2020
8.587
8.735
8.438
8.569
393,511
-0.02(-0.20%)
Jan 07, 2020
8.569
8.687
8.473
8.587
254,274
+0.00(+0.00%)
Jan 06, 2020
8.831
8.857
8.491
8.587
515,611
-0.27(-3.05%)
Jan 03, 2020
8.857
9.232
8.787
8.857
970,522
-0.04(-0.49%)
Jan 02, 2020
8.595
9.232
8.595
8.901
1,546,526
+0.38(+4.40%)
Dec 31, 2019
8.447
8.813
8.368
8.526
1,517,379
+0.03(+0.41%)
Dec 30, 2019
8.246
8.552
8.107
8.491
1,626,001
+0.28(+3.40%)
Dec 27, 2019
8.377
8.421
8.168
8.211
973,960
-0.26(-3.09%)
Dec 26, 2019
8.421
8.622
8.229
8.473
2,342,121
+0.17(+2.10%)
Dec 24, 2019
7.976
8.351
7.950
8.299
710,387
+0.41(+5.20%)
Dec 23, 2019
8.072
8.080
7.871
7.889
925,558
-0.11(-1.42%)
Dec 20, 2019
8.115
8.115
7.871
8.002
861,311
+0.02(+0.22%)
Dec 19, 2019
8.220
8.473
7.967
7.984
789,724
-0.25(-3.07%)
Dec 18, 2019
8.438
8.543
8.194
8.238
966,140
-0.27(-3.18%)
Dec 17, 2019
8.622
8.709
8.482
8.508
649,068
-0.15(-1.71%)
Dec 16, 2019
8.813
8.840
8.464
8.656
1,372,025
+0.01(+0.10%)
Dec 13, 2019
8.709
8.761
8.421
8.648
2,373,305
-0.11(-1.29%)
Dec 12, 2019
8.909
8.936
8.499
8.761
797,701
-0.15(-1.67%)
Dec 11, 2019
8.726
9.075
8.264
8.909
2,781,804
+0.73(+8.96%)
Dec 10, 2019
8.185
8.229
8.137
8.176
2,764,639
-0.04(-0.53%)
Dec 09, 2019
8.133
8.299
8.106
8.220
2,021,225
-0.01(-0.11%)
Dec 06, 2019
8.150
8.246
8.124
8.229
1,171,525
+0.07(+0.86%)
Dec 05, 2019
8.115
8.194
7.871
8.159
1,051,835
+0.10(+1.19%)
Dec 04, 2019
7.923
8.080
7.854
8.063
712,492
+0.04(+0.54%)
Dec 03, 2019
8.089
8.133
7.862
8.019
853,923
-0.25(-3.06%)
Dec 02, 2019
8.290
8.325
8.011
8.272
1,340,956
-0.02(-0.21%)
Nov 29, 2019
7.967
8.307
7.601
8.290
1,510,504
+0.31(+3.83%)
Nov 27, 2019
7.374
8.176
7.103
7.984
2,802,013
+1.11(+16.12%)
Nov 26, 2019
7.051
7.190
6.841
6.876
1,254,236
-0.17(-2.48%)
Nov 25, 2019
6.981
7.121
6.981
7.051
293,587
+0.10(+1.38%)
Nov 22, 2019
6.990
7.062
6.772
6.955
360,980
-0.04(-0.62%)
Nov 21, 2019
7.435
7.505
6.981
6.998
301,649
-0.44(-5.87%)
Nov 20, 2019
7.670
7.731
7.190
7.435
665,214
-0.30(-3.84%)
Nov 19, 2019
7.548
7.731
7.417
7.731
721,229
+0.20(+2.67%)
Nov 18, 2019
7.513
7.557
7.435
7.531
409,159
+0.03(+0.35%)
Nov 15, 2019
7.539
7.758
7.426
7.505
355,250
+0.04(+0.58%)
Nov 14, 2019
7.793
7.793
7.417
7.461
410,966
-0.28(-3.61%)
Nov 13, 2019
8.063
8.080
7.679
7.740
400,600
-0.35(-4.32%)
Nov 12, 2019
8.115
8.211
7.906
8.089
649,352
-0.25(-3.03%)
Nov 11, 2019
7.749
8.456
7.749
8.342
564,791
+0.55(+7.05%)
Nov 08, 2019
7.775
7.827
7.635
7.793
269,761
+0.03(+0.34%)
Nov 07, 2019
7.758
7.819
7.566
7.766
256,132
+0.05(+0.68%)
Nov 06, 2019
7.854
7.854
7.679
7.714
145,899
-0.14(-1.78%)
Nov 05, 2019
7.819
7.871
7.723
7.854
274,368
+0.03(+0.45%)
Nov 04, 2019
7.845
7.880
7.662
7.819
204,339
+0.01(+0.11%)
Nov 01, 2019
7.827
7.854
7.688
7.810
134,651
+0.09(+1.13%)
Oct 31, 2019
7.889
7.932
7.723
7.723
159,422
-0.17(-2.10%)
Oct 30, 2019
7.871
7.993
7.784
7.889
110,617
-0.05(-0.66%)
Oct 29, 2019
7.967
8.073
7.810
7.941
377,678
-0.04(-0.55%)
Oct 28, 2019
7.854
8.019
7.827
7.984
330,589
+0.14(+1.78%)
Oct 25, 2019
7.705
8.089
7.705
7.845
239,622
+0.14(+1.81%)
Oct 24, 2019
7.688
7.749
7.518
7.705
326,647
+0.03(+0.34%)
Oct 23, 2019
7.662
7.784
7.592
7.679
434,842
+0.00(+0.00%)
Oct 22, 2019
7.862
7.897
7.618
7.679
361,566
-0.17(-2.11%)
Oct 21, 2019
7.889
7.936
7.669
7.845
168,536
-0.10(-1.21%)
Oct 18, 2019
7.871
8.046
7.766
7.941
164,217
+0.01(+0.11%)
Oct 17, 2019
7.819
8.054
7.811
7.932
194,270
+0.11(+1.45%)
Oct 16, 2019
7.932
7.984
7.740
7.819
337,270
-0.05(-0.67%)
Oct 15, 2019
7.906
8.019
7.775
7.871
241,040
+0.05(+0.67%)
Oct 14, 2019
7.740
7.941
7.688
7.819
151,198
+0.08(+1.01%)
Oct 11, 2019
7.932
8.028
7.592
7.740
187,939
-0.04(-0.56%)
Oct 10, 2019
7.740
7.801
7.522
7.784
195,357
+0.12(+1.59%)
Oct 09, 2019
7.592
7.784
7.470
7.662
182,078
+0.18(+2.45%)
Oct 08, 2019
7.531
7.653
7.287
7.478
120,613
-0.03(-0.35%)
Oct 07, 2019
7.653
7.653
7.409
7.505
52,310
-0.14(-1.83%)
Oct 04, 2019
7.592
7.775
7.409
7.644
70,133
+0.07(+0.92%)
Oct 03, 2019
7.321
7.932
7.243
7.574
95,983
+0.28(+3.83%)
Oct 02, 2019
7.470
7.531
7.164
7.295
252,950
-0.22(-2.90%)
Oct 01, 2019
7.766
7.841
7.417
7.513
273,499
-0.25(-3.26%)
Sep 30, 2019
7.653
7.827
7.566
7.766
188,390
+0.00(+0.00%)
Sep 27, 2019
7.897
8.080
7.644
7.766
406,705
-0.09(-1.11%)
Sep 26, 2019
7.993
8.115
7.819
7.854
286,061
-0.33(-4.05%)
Sep 25, 2019
8.011
8.264
7.941
8.185
150,817
+0.13(+1.63%)
Sep 24, 2019
8.264
8.421
8.011
8.054
188,043
-0.18(-2.22%)
Sep 23, 2019
8.386
8.456
8.229
8.238
127,278
-0.29(-3.38%)
Sep 20, 2019
8.211
8.639
8.203
8.526
410,142
+0.32(+3.94%)
Sep 19, 2019
8.307
8.430
8.185
8.203
105,453
-0.09(-1.05%)
Sep 18, 2019
8.255
8.552
8.255
8.290
215,251
-0.12(-1.45%)
Sep 17, 2019
8.351
8.623
8.334
8.412
173,385
+0.03(+0.42%)
Sep 16, 2019
8.299
8.482
8.299
8.377
102,399
-0.02(-0.21%)
Sep 13, 2019
8.386
8.508
8.325
8.395
92,479
+0.02(+0.21%)
Sep 12, 2019
8.717
8.717
8.334
8.377
114,728
-0.34(-3.90%)
Sep 11, 2019
8.796
8.901
8.595
8.717
343,877
+0.05(+0.60%)
Sep 10, 2019
8.813
8.813
8.491
8.665
1,352,387
-0.05(-0.60%)
Sep 09, 2019
8.831
8.909
8.578
8.717
887,214
+0.08(+0.91%)
Sep 06, 2019
8.971
9.119
8.552
8.639
400,173
-0.50(-5.44%)
Sep 05, 2019
8.438
9.189
8.438
9.136
266,306
+0.73(+8.72%)
Sep 04, 2019
8.700
8.700
8.334
8.403
155,559
-0.16(-1.83%)
Sep 03, 2019
8.464
8.840
8.334
8.560
252,277
-0.13(-1.51%)
Aug 30, 2019
8.054
8.717
7.993
8.691
379,774
+0.59(+7.33%)
Aug 29, 2019
8.255
8.299
7.871
8.098
621,720
-0.14(-1.69%)
Aug 28, 2019
8.124
8.381
7.836
8.238
586,817
-0.35(-4.07%)
Aug 27, 2019
8.604
8.805
8.560
8.587
327,761
-0.15(-1.70%)
Aug 26, 2019
8.630
8.883
8.552
8.735
318,341
+0.02(+0.20%)
Aug 23, 2019
9.250
9.250
8.604
8.717
366,710
-0.53(-5.75%)
Aug 22, 2019
9.311
9.424
9.145
9.250
358,421
-0.04(-0.47%)
Aug 21, 2019
8.936
9.469
8.936
9.293
254,631
+0.42(+4.72%)
Aug 20, 2019
8.988
9.145
8.868
8.875
108,986
-0.10(-1.17%)
Aug 19, 2019
9.320
9.320
8.901
8.979
233,630
-0.17(-1.81%)
Aug 16, 2019
8.787
9.241
8.744
9.145
196,992
+0.42(+4.80%)
Aug 15, 2019
8.691
9.075
8.325
8.726
145,366
+0.11(+1.32%)
Aug 14, 2019
8.639
8.700
8.307
8.613
283,694
-0.11(-1.30%)
Aug 13, 2019
8.421
8.901
8.421
8.726
130,436
+0.22(+2.56%)
Aug 12, 2019
8.840
8.944
8.464
8.508
338,784
-0.46(-5.16%)
Aug 09, 2019
8.988
9.128
8.944
8.971
103,710
-0.02(-0.19%)
Aug 08, 2019
9.023
9.067
8.813
8.988
129,934
+0.07(+0.78%)
Aug 07, 2019
8.735
8.927
8.735
8.918
78,956
+0.04(+0.49%)
Aug 06, 2019
8.735
8.944
8.726
8.875
142,816
+0.11(+1.29%)
Aug 05, 2019
8.979
8.988
8.726
8.761
281,033
-0.40(-4.38%)
Aug 02, 2019
9.320
9.389
8.997
9.163
264,948
-0.27(-2.87%)
Aug 01, 2019
9.372
9.485
9.224
9.433
369,902
+0.06(+0.65%)
Jul 31, 2019
9.442
9.625
9.180
9.372
390,361
-0.07(-0.74%)
Jul 30, 2019
9.424
9.564
9.360
9.442
404,203
-0.03(-0.28%)
Jul 29, 2019
9.389
9.642
9.389
9.468
311,238
+0.01(+0.09%)
Jul 26, 2019
9.538
9.747
9.424
9.459
338,634
-0.08(-0.82%)
Jul 25, 2019
9.965
10.00
9.459
9.538
571,617
-0.43(-4.29%)
Jul 24, 2019
9.826
9.992
9.808
9.965
414,831
+0.04(+0.44%)
Jul 23, 2019
9.520
9.948
9.520
9.922
545,432
+0.42(+4.41%)
Jul 22, 2019
9.721
10.04
9.485
9.503
1,176,102
-0.28(-2.85%)
Jul 19, 2019
10.19
10.24
9.608
9.782
2,807,284
-0.29(-2.86%)
Jul 18, 2019
9.730
10.21
9.651
10.07
1,038,026
+0.34(+3.50%)
Jul 17, 2019
9.721
9.817
9.555
9.730
1,167,352
-0.02(-0.18%)
Jul 16, 2019
9.520
9.861
9.459
9.747
982,698
+0.19(+2.01%)
Jul 15, 2019
9.913
9.913
9.468
9.555
291,497
-0.27(-2.75%)
Jul 12, 2019
9.869
9.948
9.642
9.826
345,968
-0.04(-0.44%)
Jul 11, 2019
9.861
10.01
9.782
9.869
528,532
+0.06(+0.62%)
Jul 10, 2019
9.983
9.983
9.773
9.808
369,334
-0.14(-1.40%)
Jul 09, 2019
10.00
10.05
9.887
9.948
399,627
-0.10(-1.04%)
Jul 08, 2019
9.861
10.07
9.669
10.05
406,530
+0.07(+0.70%)
Jul 05, 2019
10.04
10.25
9.861
9.983
341,957
-0.14(-1.38%)
Jul 03, 2019
10.28
10.30
10.00
10.12
405,788
-0.10(-0.94%)
Jul 02, 2019
9.922
10.34
9.813
10.22
362,739
-0.03(-0.26%)
Jul 01, 2019
10.45
10.52
9.861
10.24
1,264,221
-0.01(-0.08%)
Jun 28, 2019
9.939
10.38
9.704
10.25
1,539,038
-0.13(-1.26%)
Jun 27, 2019
8.726
10.68
8.717
10.38
6,369,594
+0.73(+7.59%)
Jun 26, 2019
9.163
10.16
9.136
9.651
1,070,666
+0.31(+3.36%)
Jun 25, 2019
9.267
9.389
8.639
9.337
2,167,561
-0.08(-0.83%)
Jun 24, 2019
11.50
11.52
8.901
9.416
2,525,341
-2.62(-21.76%)
Jun 21, 2019
12.29
12.30
11.83
12.03
92,938
-0.36(-2.89%)
Jun 20, 2019
12.33
12.70
12.28
12.39
73,849
+0.30(+2.45%)
Jun 19, 2019
12.22
12.61
11.78
12.09
74,805
-0.10(-0.86%)
Jun 18, 2019
11.97
12.43
11.97
12.20
113,867
+0.27(+2.27%)
Jun 17, 2019
12.67
12.91
11.86
11.93
123,937
-0.59(-4.74%)
Jun 14, 2019
12.65
13.53
12.23
12.52
263,229
-0.16(-1.24%)
Jun 13, 2019
12.43
12.90
12.18
12.68
118,701
+0.13(+1.04%)
Jun 12, 2019
12.15
12.55
11.95
12.55
104,957
+0.21(+1.70%)
Jun 11, 2019
12.78
13.39
12.04
12.34
223,396
-0.31(-2.48%)
Jun 10, 2019
11.98
12.90
11.89
12.65
211,730
+0.80(+6.77%)
Jun 07, 2019
12.56
12.93
11.60
11.85
133,391
-0.49(-3.96%)
Jun 06, 2019
12.52
13.00
11.98
12.34
174,409
-0.27(-2.15%)
Jun 05, 2019
13.85
13.85
12.40
12.61
213,665
-1.00(-7.37%)
Jun 04, 2019
13.09
13.79
12.81
13.61
173,909
+0.62(+4.77%)
Jun 03, 2019
13.86
14.40
12.82
12.99
227,331
-1.03(-7.34%)
May 31, 2019
14.18
14.30
13.78
14.02
104,627
-0.38(-2.61%)
May 30, 2019
13.72
14.65
13.71
14.40
187,498
+0.69(+5.03%)
May 29, 2019
14.08
14.32
13.70
13.71
97,091
-0.49(-3.44%)
May 28, 2019
14.48
15.05
13.97
14.20
136,346
+0.00(+0.00%)
May 24, 2019
14.35
14.62
14.20
14.20
42,630
-0.11(-0.79%)
May 23, 2019
15.28
15.36
14.07
14.31
161,565
-1.10(-7.13%)
May 22, 2019
15.31
16.42
15.18
15.41
160,723
+0.08(+0.51%)
May 21, 2019
15.33
16.48
15.12
15.33
218,988
+0.99(+6.94%)
May 20, 2019
14.40
14.88
14.19
14.34
87,199
+0.13(+0.92%)
May 17, 2019
16.12
16.58
13.55
14.21
165,478
-2.22(-13.50%)
May 16, 2019
17.04
17.35
16.14
16.42
132,523
-0.99(-5.66%)
May 15, 2019
17.45
17.47
16.70
17.41
95,767
+0.13(+0.76%)
May 14, 2019
17.89
18.39
16.06
17.28
274,237
-0.70(-3.88%)
May 13, 2019
17.46
18.02
17.30
17.98
139,871
+0.14(+0.78%)
May 10, 2019
17.71
19.02
17.71
17.84
67,956
-0.26(-1.45%)
May 09, 2019
18.19
18.46
17.07
18.10
179,672
-0.57(-3.04%)
May 08, 2019
18.60
19.32
18.24
18.67
48,734
-0.07(-0.37%)
May 07, 2019
18.33
18.94
18.25
18.74
48,817
+0.21(+1.13%)
May 06, 2019
17.59
19.17
17.45
18.53
123,917
-0.83(-4.28%)
May 03, 2019
17.65
19.49
17.65
19.35
298,525
+1.94(+11.12%)
May 02, 2019
17.13
17.71
17.02
17.42
41,646
+0.16(+0.91%)
May 01, 2019
17.46
17.57
17.14
17.26
32,952
-0.08(-0.45%)
Apr 30, 2019
17.54
17.89
17.23
17.34
70,184
-0.13(-0.75%)
Apr 29, 2019
16.89
18.53
16.71
17.47
182,334
+0.37(+2.14%)
Apr 26, 2019
18.24
18.24
16.71
17.10
99,355
-0.99(-5.50%)
Apr 25, 2019
18.09
18.75
17.50
18.10
46,170
-0.08(-0.43%)
Apr 24, 2019
18.29
19.03
18.07
18.18
42,679
-0.22(-1.19%)
Apr 23, 2019
19.63
19.81
18.04
18.39
79,761
-1.51(-7.58%)
Apr 22, 2019
19.95
20.24
18.81
19.90
149,231
-1.13(-5.35%)
Apr 18, 2019
18.17
21.34
18.03
21.03
335,540
+2.97(+16.43%)
Apr 17, 2019
19.59
19.68
17.71
18.06
208,496
-1.74(-8.77%)
Apr 16, 2019
15.41
19.98
15.13
19.80
487,733
+4.79(+31.92%)
Apr 15, 2019
14.97
15.19
14.85
15.01
46,873
+0.15(+1.00%)
Apr 12, 2019
15.17
15.36
14.75
14.86
37,358
-0.19(-1.27%)
Apr 11, 2019
14.93
15.18
14.54
15.05
67,393
+0.13(+0.88%)
Apr 10, 2019
14.83
15.25
14.77
14.92
56,459
-0.15(-0.98%)
Apr 09, 2019
14.83
15.10
13.98
15.07
69,409
+0.26(+1.77%)
Apr 08, 2019
14.14
14.84
14.01
14.81
105,749
+0.93(+6.73%)
Apr 05, 2019
13.71
13.98
13.68
13.87
28,076
+0.35(+2.58%)
Apr 04, 2019
13.32
14.07
13.19
13.53
51,597
+0.16(+1.18%)
Apr 03, 2019
13.97
13.97
13.20
13.37
63,834
-0.24(-1.79%)
Apr 02, 2019
13.98
13.98
13.53
13.61
32,239
-0.31(-2.19%)
Apr 01, 2019
13.82
14.24
13.73
13.92
47,690
+0.52(+3.91%)
Mar 29, 2019
13.32
13.96
13.32
13.39
67,383
+0.31(+2.33%)
Mar 28, 2019
13.12
13.46
13.08
13.09
34,199
-0.44(-3.23%)
Mar 27, 2019
13.87
13.87
13.16
13.53
38,477
-0.42(-3.00%)
Mar 26, 2019
14.21
14.48
13.74
13.94
43,519
-0.10(-0.75%)
Mar 25, 2019
14.37
14.54
13.86
14.05
61,263
-0.57(-3.88%)
Mar 22, 2019
14.60
14.82
14.08
14.62
74,717
-0.21(-1.41%)
Mar 21, 2019
14.21
15.12
14.16
14.83
117,323
+0.49(+3.41%)
Mar 20, 2019
15.49
15.55
13.46
14.34
204,507
-0.72(-4.75%)
Mar 19, 2019
14.82
15.05
14.22
15.05
138,316
+0.65(+4.48%)
Mar 18, 2019
12.99
14.49
12.74
14.41
109,635
+1.67(+13.08%)
Mar 15, 2019
11.85
12.83
11.54
12.74
118,837
+1.57(+14.06%)
Mar 14, 2019
12.91
13.00
11.07
11.17
121,569
-1.47(-11.66%)
Mar 13, 2019
13.53
13.53
12.64
12.64
58,177
-0.71(-5.29%)
Mar 12, 2019
13.44
13.67
13.28
13.35
18,236
+0.18(+1.39%)
Mar 11, 2019
12.93
13.72
12.90
13.17
38,919
+0.51(+4.00%)
Mar 08, 2019
13.41
13.41
12.39
12.66
88,468
-1.09(-7.93%)
Mar 07, 2019
14.73
15.39
13.48
13.75
61,306
-1.07(-7.24%)
Mar 06, 2019
15.23
15.66
14.71
14.83
105,543
-0.41(-2.69%)
Mar 05, 2019
15.20
16.06
15.11
15.24
49,398
+0.26(+1.75%)
Mar 04, 2019
14.90
15.30
14.71
14.97
64,296
+0.20(+1.36%)
Mar 01, 2019
14.89
15.20
14.40
14.77
37,817
+0.09(+0.59%)
Feb 28, 2019
14.52
15.27
14.25
14.69
60,451
+0.17(+1.14%)
Feb 27, 2019
14.13
14.82
14.12
14.52
38,802
+0.24(+1.65%)
Feb 26, 2019
14.47
14.57
13.79
14.28
71,996
-0.46(-3.14%)
Feb 25, 2019
15.66
16.04
14.36
14.75
189,914
+0.68(+4.84%)
Feb 22, 2019
12.71
14.22
12.71
14.07
128,348
+1.40(+11.10%)
Feb 21, 2019
12.65
12.96
12.36
12.66
32,405
-0.01(-0.06%)
Feb 20, 2019
11.58
12.76
11.58
12.67
115,713
+1.08(+9.33%)
Feb 19, 2019
11.40
11.59
11.34
11.59
69,286
+0.46(+4.16%)
Feb 15, 2019
10.91
11.30
10.91
11.13
68,529
+0.13(+1.19%)
Feb 14, 2019
11.11
11.18
10.96
10.99
29,970
-0.13(-1.18%)
Feb 13, 2019
11.11
11.24
10.95
11.13
68,642
+0.06(+0.55%)
Feb 12, 2019
10.92
11.28
10.92
11.06
5,187
+0.13(+1.16%)
Feb 11, 2019
11.07
11.14
10.93
10.94
9,722
-0.39(-3.43%)
Feb 08, 2019
11.10
11.42
10.88
11.33
23,034
+0.50(+4.59%)
Feb 07, 2019
11.32
11.32
10.82
10.83
12,711
-0.51(-4.54%)
Feb 06, 2019
11.65
11.78
10.87
11.34
38,380
-0.31(-2.62%)
Feb 05, 2019
11.35
11.65
11.24
11.65
16,390
+0.31(+2.69%)
Feb 04, 2019
11.08
11.56
10.99
11.34
22,059
+0.38(+3.50%)
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.