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
Duluth Holdings Cl B
(NQ:
DLTH
)
4.290
-0.160 (-3.60%)
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 (%)
Apr 30, 2021
15.66
15.68
15.02
15.47
166,900
-0.26(-1.65%)
Apr 29, 2021
16.56
16.67
15.50
15.73
184,487
-0.59(-3.62%)
Apr 28, 2021
17.02
17.14
15.77
16.32
335,001
-0.77(-4.51%)
Apr 27, 2021
16.72
18.00
16.60
17.09
501,848
+0.81(+4.98%)
Apr 26, 2021
15.93
17.44
15.50
16.28
772,222
+0.40(+2.52%)
Apr 23, 2021
15.38
15.95
15.15
15.88
118,200
+0.62(+4.06%)
Apr 22, 2021
15.30
15.75
14.92
15.26
99,853
-0.06(-0.39%)
Apr 21, 2021
15.09
15.44
14.85
15.32
86,968
+0.11(+0.72%)
Apr 20, 2021
15.84
15.95
14.80
15.21
179,063
-0.64(-4.04%)
Apr 19, 2021
16.11
16.25
15.66
15.85
207,144
-0.33(-2.04%)
Apr 16, 2021
16.07
16.29
15.91
16.18
90,000
+0.17(+1.06%)
Apr 15, 2021
15.92
16.29
15.92
16.01
114,936
+0.10(+0.63%)
Apr 14, 2021
15.94
16.43
15.80
15.91
131,034
+0.11(+0.70%)
Apr 13, 2021
15.81
16.05
15.64
15.80
216,230
-0.09(-0.57%)
Apr 12, 2021
16.39
16.42
15.86
15.89
143,530
-0.47(-2.87%)
Apr 09, 2021
16.47
16.67
16.23
16.36
124,100
-0.10(-0.61%)
Apr 08, 2021
16.36
16.57
16.24
16.46
102,009
+0.10(+0.61%)
Apr 07, 2021
16.57
16.64
16.32
16.36
89,582
-0.13(-0.79%)
Apr 06, 2021
16.39
16.92
15.82
16.49
134,383
+0.09(+0.55%)
Apr 05, 2021
16.42
16.66
16.15
16.40
185,965
+0.41(+2.56%)
Apr 01, 2021
17.15
17.45
15.86
15.99
239,800
-0.95(-5.61%)
Mar 31, 2021
16.64
17.73
16.64
16.94
632,033
+0.30(+1.80%)
Mar 30, 2021
15.81
17.15
15.81
16.64
362,297
+0.75(+4.72%)
Mar 29, 2021
15.70
16.44
15.52
15.89
272,577
+0.16(+1.02%)
Mar 26, 2021
15.99
16.61
15.20
15.73
239,300
-0.25(-1.56%)
Mar 25, 2021
14.93
16.12
14.72
15.98
389,583
+0.98(+6.53%)
Mar 24, 2021
15.11
15.52
14.81
15.00
350,125
-0.05(-0.33%)
Mar 23, 2021
15.33
15.83
14.96
15.05
267,450
-0.40(-2.59%)
Mar 22, 2021
15.15
15.59
14.95
15.45
304,975
+0.40(+2.66%)
Mar 19, 2021
15.10
15.31
14.85
15.05
453,400
-0.05(-0.33%)
Mar 18, 2021
14.58
16.07
14.38
15.10
1,095,044
-1.67(-9.96%)
Mar 17, 2021
15.62
16.86
15.28
16.77
495,330
+1.13(+7.23%)
Mar 16, 2021
15.81
15.90
15.24
15.64
194,886
-0.11(-0.70%)
Mar 15, 2021
15.19
15.82
14.91
15.75
206,374
+0.63(+4.17%)
Mar 12, 2021
14.92
15.48
14.70
15.12
174,200
+0.35(+2.37%)
Mar 11, 2021
14.60
14.99
14.49
14.77
107,288
+0.26(+1.79%)
Mar 10, 2021
14.73
14.94
14.25
14.51
135,152
-0.11(-0.75%)
Mar 09, 2021
14.47
14.82
14.14
14.62
146,019
+0.27(+1.88%)
Mar 08, 2021
14.35
15.06
14.12
14.35
221,433
+0.00(+0.00%)
Mar 05, 2021
14.23
14.68
12.91
14.35
170,200
+0.22(+1.56%)
Mar 04, 2021
15.25
15.38
13.79
14.13
245,329
-1.05(-6.92%)
Mar 03, 2021
14.51
16.24
14.39
15.18
463,568
+0.97(+6.83%)
Mar 02, 2021
14.55
15.33
14.17
14.21
208,349
-0.30(-2.07%)
Mar 01, 2021
14.19
14.64
14.11
14.51
147,198
+0.53(+3.79%)
Feb 26, 2021
13.83
14.07
13.42
13.98
160,200
+0.16(+1.16%)
Feb 25, 2021
14.60
14.83
13.66
13.82
187,019
-0.71(-4.89%)
Feb 24, 2021
13.58
14.73
13.45
14.53
170,797
+1.07(+7.95%)
Feb 23, 2021
14.07
14.68
12.82
13.46
377,457
-1.24(-8.44%)
Feb 22, 2021
13.67
15.49
13.65
14.70
657,655
+0.86(+6.21%)
Feb 19, 2021
13.57
13.91
13.45
13.84
110,100
+0.41(+3.05%)
Feb 18, 2021
13.17
13.79
12.95
13.43
183,365
+0.07(+0.52%)
Feb 17, 2021
14.02
14.04
13.22
13.36
193,680
-0.71(-5.05%)
Feb 16, 2021
13.97
14.22
13.85
14.07
145,429
+0.16(+1.15%)
Feb 12, 2021
13.77
14.05
13.51
13.91
84,900
+0.05(+0.36%)
Feb 11, 2021
14.18
14.46
13.53
13.86
144,681
-0.26(-1.84%)
Feb 10, 2021
14.37
14.60
13.64
14.12
122,096
-0.12(-0.84%)
Feb 09, 2021
14.90
15.29
14.14
14.24
241,705
-0.72(-4.81%)
Feb 08, 2021
14.70
14.99
14.21
14.96
192,848
+0.33(+2.26%)
Feb 05, 2021
14.23
14.87
14.05
14.63
220,400
+0.53(+3.76%)
Feb 04, 2021
14.05
14.44
13.75
14.10
194,232
+0.05(+0.36%)
Feb 03, 2021
13.30
14.32
13.01
14.05
306,831
+0.84(+6.36%)
Feb 02, 2021
12.66
13.24
12.62
13.21
189,223
+0.59(+4.68%)
Feb 01, 2021
12.45
12.74
12.25
12.62
168,978
+0.15(+1.20%)
Jan 29, 2021
12.96
12.97
12.28
12.47
229,300
-0.14(-1.11%)
Jan 28, 2021
12.94
13.23
12.58
12.61
146,308
-0.35(-2.70%)
Jan 27, 2021
12.50
13.23
12.43
12.96
271,111
+0.10(+0.78%)
Jan 26, 2021
12.85
13.00
12.55
12.86
167,883
+0.15(+1.18%)
Jan 25, 2021
12.34
13.00
12.28
12.71
182,619
+0.40(+3.25%)
Jan 22, 2021
12.31
12.36
11.91
12.31
164,100
-0.11(-0.89%)
Jan 21, 2021
12.37
12.63
12.17
12.42
167,724
+0.12(+0.98%)
Jan 20, 2021
12.57
12.80
12.08
12.30
158,722
-0.31(-2.46%)
Jan 19, 2021
12.82
12.94
12.42
12.61
124,464
-0.05(-0.39%)
Jan 15, 2021
12.40
12.95
12.25
12.66
314,300
+0.14(+1.12%)
Jan 14, 2021
12.36
12.72
11.98
12.52
197,954
+0.15(+1.21%)
Jan 13, 2021
12.30
12.46
12.07
12.37
149,702
+0.01(+0.08%)
Jan 12, 2021
12.02
12.50
12.02
12.36
232,814
+0.45(+3.78%)
Jan 11, 2021
11.69
12.13
11.54
11.91
214,338
+0.18(+1.53%)
Jan 08, 2021
11.74
11.99
11.64
11.73
180,800
+0.00(+0.00%)
Jan 07, 2021
12.05
12.24
11.50
11.73
288,480
-0.28(-2.33%)
Jan 06, 2021
11.46
12.30
11.46
12.01
502,083
+0.61(+5.35%)
Jan 05, 2021
10.84
11.55
10.84
11.40
463,381
+0.57(+5.26%)
Jan 04, 2021
10.71
10.97
10.31
10.83
327,155
+0.27(+2.56%)
Dec 31, 2020
10.56
10.56
10.56
300,033
-0.15(-1.40%)
Dec 30, 2020
10.51
10.89
10.40
10.71
300,033
+0.23(+2.19%)
Dec 29, 2020
10.90
11.07
10.38
10.48
269,398
-0.26(-2.42%)
Dec 28, 2020
11.35
11.35
10.72
10.74
241,470
-0.47(-4.19%)
Dec 24, 2020
11.34
11.46
11.06
11.21
141,500
-0.12(-1.06%)
Dec 23, 2020
10.95
11.66
10.94
11.33
501,425
+0.42(+3.85%)
Dec 22, 2020
11.24
11.48
10.87
10.91
437,944
-0.35(-3.11%)
Dec 21, 2020
11.25
11.56
11.16
11.26
456,438
-0.22(-1.92%)
Dec 18, 2020
11.61
11.72
11.20
11.48
841,100
-0.44(-3.69%)
Dec 17, 2020
11.62
12.09
11.60
11.92
280,186
+0.33(+2.85%)
Dec 16, 2020
11.81
11.95
11.35
11.59
434,406
-0.29(-2.44%)
Dec 15, 2020
11.29
12.15
11.18
11.88
471,055
+0.62(+5.51%)
Dec 14, 2020
10.93
11.77
10.93
11.26
631,186
+0.47(+4.36%)
Dec 11, 2020
11.12
11.22
10.68
10.79
377,000
-0.32(-2.88%)
Dec 10, 2020
11.53
11.61
10.84
11.11
815,432
-0.53(-4.55%)
Dec 09, 2020
11.60
11.88
11.43
11.64
422,921
-0.02(-0.17%)
Dec 08, 2020
11.55
11.85
11.25
11.66
367,184
+0.11(+0.95%)
Dec 07, 2020
11.95
12.44
11.31
11.55
705,011
-0.31(-2.61%)
Dec 04, 2020
12.01
12.11
11.02
11.86
1,091,400
-0.08(-0.67%)
Dec 03, 2020
13.56
13.65
11.92
11.94
1,123,680
-2.09(-14.90%)
Dec 02, 2020
13.92
14.18
13.56
14.03
389,275
+0.02(+0.14%)
Dec 01, 2020
14.60
14.65
13.70
14.01
428,323
-0.69(-4.69%)
Nov 30, 2020
14.95
15.06
14.13
14.70
468,766
-0.22(-1.47%)
Nov 27, 2020
14.60
14.95
14.43
14.92
149,300
+0.37(+2.54%)
Nov 25, 2020
14.72
14.91
14.32
14.55
301,600
-0.02(-0.14%)
Nov 24, 2020
14.22
14.90
13.82
14.57
404,203
+0.65(+4.67%)
Nov 23, 2020
13.14
14.33
12.96
13.92
465,180
+0.94(+7.24%)
Nov 20, 2020
13.34
13.44
12.60
12.98
376,100
-0.33(-2.48%)
Nov 19, 2020
13.00
13.33
12.17
13.31
450,789
+0.16(+1.22%)
Nov 18, 2020
13.50
13.93
13.13
13.15
255,478
-0.29(-2.16%)
Nov 17, 2020
13.78
13.89
13.08
13.44
280,377
-0.46(-3.31%)
Nov 16, 2020
14.63
14.63
13.34
13.90
499,541
-0.62(-4.27%)
Nov 13, 2020
15.12
15.25
14.28
14.52
343,600
-0.60(-3.97%)
Nov 12, 2020
15.32
16.32
15.03
15.12
286,068
-0.30(-1.95%)
Nov 11, 2020
15.44
15.80
14.61
15.42
321,311
+0.00(+0.00%)
Nov 10, 2020
15.73
16.07
15.09
15.42
241,512
-0.25(-1.60%)
Nov 09, 2020
16.95
17.20
15.63
15.67
386,647
-0.53(-3.27%)
Nov 06, 2020
15.87
16.98
15.80
16.20
321,700
+0.33(+2.08%)
Nov 05, 2020
15.39
16.22
15.39
15.87
156,036
+0.52(+3.39%)
Nov 04, 2020
15.64
15.75
15.07
15.35
186,672
-0.43(-2.72%)
Nov 03, 2020
16.30
16.30
15.61
15.78
195,030
-0.24(-1.50%)
Nov 02, 2020
15.58
16.30
15.35
16.02
310,674
+0.68(+4.43%)
Oct 30, 2020
15.88
16.52
14.97
15.34
236,700
-0.50(-3.16%)
Oct 29, 2020
15.65
16.09
15.29
15.84
136,527
+0.19(+1.21%)
Oct 28, 2020
16.48
16.77
15.53
15.65
323,745
-1.13(-6.73%)
Oct 27, 2020
16.58
16.93
16.28
16.78
182,707
+0.27(+1.64%)
Oct 26, 2020
16.74
17.30
15.98
16.51
282,026
-0.37(-2.19%)
Oct 23, 2020
16.47
16.95
15.98
16.88
249,100
+0.69(+4.26%)
Oct 22, 2020
15.37
16.24
14.88
16.19
337,018
+0.68(+4.38%)
Oct 21, 2020
15.96
15.96
15.33
15.51
304,427
-0.33(-2.08%)
Oct 20, 2020
16.20
16.55
15.74
15.84
467,835
-0.35(-2.16%)
Oct 19, 2020
16.66
17.08
16.13
16.19
573,200
+0.32(+2.02%)
Oct 16, 2020
15.01
16.85
15.00
15.87
1,030,700
+1.61(+11.29%)
Oct 15, 2020
13.61
14.31
13.50
14.26
169,503
+0.48(+3.48%)
Oct 14, 2020
13.79
14.19
13.51
13.78
125,163
+0.14(+1.03%)
Oct 13, 2020
13.94
14.00
13.60
13.64
141,337
-0.44(-3.12%)
Oct 12, 2020
13.90
14.44
13.77
14.08
197,052
+0.24(+1.73%)
Oct 09, 2020
13.55
13.97
13.30
13.84
241,000
+0.34(+2.52%)
Oct 08, 2020
13.49
13.50
13.13
13.50
148,563
+0.17(+1.28%)
Oct 07, 2020
12.83
13.62
12.82
13.33
278,998
+0.73(+5.79%)
Oct 06, 2020
13.00
13.04
12.60
12.60
228,252
-0.32(-2.48%)
Oct 05, 2020
13.09
13.39
12.54
12.92
308,256
-0.02(-0.15%)
Oct 02, 2020
12.38
12.99
12.31
12.94
185,600
+0.29(+2.29%)
Oct 01, 2020
12.24
12.68
12.03
12.65
238,988
+0.43(+3.52%)
Sep 30, 2020
11.93
12.38
11.92
12.22
380,263
+0.08(+0.66%)
Sep 29, 2020
12.77
12.77
11.88
12.14
289,007
-0.58(-4.56%)
Sep 28, 2020
12.89
13.05
12.55
12.72
217,176
+0.08(+0.63%)
Sep 25, 2020
12.37
12.74
12.23
12.64
296,800
+0.23(+1.85%)
Sep 24, 2020
12.57
12.80
12.26
12.41
287,598
-0.07(-0.56%)
Sep 23, 2020
12.60
13.08
12.43
12.48
417,907
-0.13(-1.03%)
Sep 22, 2020
12.40
12.76
12.34
12.61
300,965
+0.26(+2.11%)
Sep 21, 2020
12.43
12.46
11.89
12.35
285,980
-0.41(-3.21%)
Sep 18, 2020
13.02
13.26
12.67
12.76
323,300
-0.20(-1.54%)
Sep 17, 2020
13.08
13.26
12.83
12.96
341,746
-0.29(-2.19%)
Sep 16, 2020
12.87
14.20
12.84
13.25
545,150
+0.32(+2.47%)
Sep 15, 2020
13.05
13.30
12.66
12.93
412,597
-0.02(-0.15%)
Sep 14, 2020
13.21
13.49
12.88
12.95
303,418
-0.03(-0.23%)
Sep 11, 2020
12.97
13.23
12.67
12.98
410,200
+0.18(+1.41%)
Sep 10, 2020
12.21
13.24
12.17
12.80
719,678
+0.69(+5.70%)
Sep 09, 2020
12.38
12.65
11.78
12.11
411,984
-0.39(-3.12%)
Sep 08, 2020
12.13
12.83
11.87
12.50
950,789
-0.02(-0.16%)
Sep 04, 2020
11.44
12.66
10.93
12.52
1,438,800
+1.22(+10.80%)
Sep 03, 2020
11.50
11.67
10.60
11.30
1,289,899
+0.83(+7.93%)
Sep 02, 2020
10.40
10.50
10.09
10.47
434,344
+0.25(+2.45%)
Sep 01, 2020
9.640
10.25
9.430
10.22
313,613
+0.54(+5.58%)
Aug 31, 2020
9.490
9.710
9.190
9.680
299,465
+0.32(+3.42%)
Aug 28, 2020
9.000
9.390
8.840
9.360
199,000
+0.40(+4.46%)
Aug 27, 2020
8.760
9.190
8.714
8.960
183,285
+0.19(+2.17%)
Aug 26, 2020
8.780
8.950
8.520
8.770
182,929
-0.01(-0.11%)
Aug 25, 2020
8.710
9.040
8.450
8.780
206,120
+0.16(+1.86%)
Aug 24, 2020
8.310
8.820
8.270
8.620
156,488
+0.35(+4.23%)
Aug 21, 2020
8.310
8.430
8.140
8.270
114,400
-0.08(-0.96%)
Aug 20, 2020
8.300
8.510
8.100
8.350
79,267
-0.03(-0.36%)
Aug 19, 2020
8.260
8.700
8.195
8.380
227,041
+0.12(+1.45%)
Aug 18, 2020
8.130
8.300
7.990
8.260
146,443
+0.13(+1.60%)
Aug 17, 2020
8.190
8.200
7.820
8.130
152,806
-0.06(-0.73%)
Aug 14, 2020
8.090
8.250
7.860
8.190
96,200
+0.18(+2.25%)
Aug 13, 2020
7.950
8.100
7.860
8.010
94,052
+0.06(+0.75%)
Aug 12, 2020
8.190
8.260
7.860
7.950
146,391
-0.17(-2.09%)
Aug 11, 2020
8.400
8.590
7.970
8.120
163,363
-0.18(-2.17%)
Aug 10, 2020
7.940
8.359
7.940
8.300
180,842
+0.41(+5.20%)
Aug 07, 2020
7.710
7.990
7.610
7.890
212,300
+0.13(+1.68%)
Aug 06, 2020
7.620
7.840
7.570
7.760
307,799
+0.12(+1.50%)
Aug 05, 2020
7.480
7.740
7.390
7.645
338,938
+0.29(+4.01%)
Aug 04, 2020
7.300
7.450
7.220
7.350
290,634
+0.03(+0.41%)
Aug 03, 2020
7.380
7.490
7.260
7.320
217,239
-0.07(-0.95%)
Jul 31, 2020
7.390
7.500
7.185
7.390
126,200
-0.06(-0.81%)
Jul 30, 2020
7.450
7.570
7.210
7.450
141,196
-0.13(-1.72%)
Jul 29, 2020
7.340
7.590
7.330
7.580
199,278
+0.21(+2.85%)
Jul 28, 2020
7.310
7.590
7.300
7.370
144,435
+0.06(+0.82%)
Jul 27, 2020
7.430
7.430
7.072
7.310
185,446
-0.13(-1.75%)
Jul 24, 2020
7.540
7.670
7.260
7.440
131,900
-0.15(-1.98%)
Jul 23, 2020
7.730
7.860
7.440
7.590
202,701
-0.20(-2.57%)
Jul 22, 2020
7.590
7.950
7.480
7.790
244,844
+0.09(+1.23%)
Jul 21, 2020
7.330
7.720
7.330
7.695
266,952
+0.46(+6.28%)
Jul 20, 2020
7.320
7.360
7.120
7.240
203,861
-0.13(-1.76%)
Jul 17, 2020
7.410
7.500
7.170
7.370
193,300
-0.04(-0.61%)
Jul 16, 2020
7.170
7.520
6.940
7.415
233,656
+0.13(+1.85%)
Jul 15, 2020
7.240
7.570
6.910
7.280
546,257
+0.16(+2.25%)
Jul 14, 2020
7.010
7.140
6.540
7.120
393,411
+0.05(+0.71%)
Jul 13, 2020
7.230
7.360
6.880
7.070
304,882
-0.02(-0.28%)
Jul 10, 2020
6.220
7.180
6.161
7.090
595,500
+0.78(+12.36%)
Jul 09, 2020
6.650
6.700
6.060
6.310
588,605
-0.38(-5.68%)
Jul 08, 2020
6.800
6.930
6.480
6.690
359,500
-0.20(-2.90%)
Jul 07, 2020
7.170
7.170
6.830
6.890
183,664
-0.38(-5.23%)
Jul 06, 2020
7.540
7.790
6.940
7.270
364,188
-0.25(-3.32%)
Jul 02, 2020
7.500
7.640
7.310
7.520
253,400
+0.13(+1.76%)
Jul 01, 2020
7.320
7.750
7.250
7.390
272,709
+0.02(+0.27%)
Jun 30, 2020
7.030
7.440
7.000
7.370
283,239
+0.28(+3.95%)
Jun 29, 2020
7.360
7.490
6.940
7.090
327,379
-0.20(-2.74%)
Jun 26, 2020
6.980
7.320
6.817
7.290
703,400
+0.30(+4.29%)
Jun 25, 2020
7.060
7.240
6.830
6.990
272,563
-0.13(-1.83%)
Jun 24, 2020
7.370
7.390
6.860
7.120
319,934
-0.22(-3.00%)
Jun 23, 2020
7.320
7.430
7.250
7.340
207,156
+0.13(+1.80%)
Jun 22, 2020
7.090
7.320
6.810
7.210
289,702
+0.06(+0.84%)
Jun 19, 2020
7.400
7.410
7.060
7.150
315,400
-0.13(-1.79%)
Jun 18, 2020
7.240
7.640
7.150
7.280
229,950
-0.08(-1.09%)
Jun 17, 2020
7.800
7.910
7.160
7.360
595,031
-0.53(-6.72%)
Jun 16, 2020
8.040
8.100
7.525
7.890
345,067
+0.33(+4.37%)
Jun 15, 2020
7.220
7.840
7.010
7.560
390,859
+0.08(+1.07%)
Jun 12, 2020
8.160
8.299
7.204
7.480
460,700
-0.06(-0.80%)
Jun 11, 2020
7.750
8.380
7.420
7.540
691,627
-0.83(-9.92%)
Jun 10, 2020
9.410
9.590
8.160
8.370
1,232,850
-0.99(-10.58%)
Jun 09, 2020
7.520
10.03
7.080
9.360
3,613,976
+1.74(+22.83%)
Jun 08, 2020
7.520
7.970
7.500
7.620
703,073
+0.38(+5.25%)
Jun 05, 2020
7.180
7.600
6.860
7.240
1,038,300
+0.71(+10.87%)
Jun 04, 2020
5.760
6.790
5.710
6.530
972,743
+1.12(+20.70%)
Jun 03, 2020
5.050
5.510
5.030
5.410
441,174
+0.50(+10.18%)
Jun 02, 2020
5.140
5.210
4.810
4.910
168,019
-0.17(-3.35%)
Jun 01, 2020
4.560
5.180
4.520
5.080
305,806
+0.54(+11.89%)
May 29, 2020
4.680
4.810
4.400
4.540
333,400
-0.15(-3.20%)
May 28, 2020
5.280
5.280
4.630
4.690
308,162
-0.49(-9.46%)
May 27, 2020
4.920
5.270
4.840
5.180
284,099
+0.45(+9.51%)
May 26, 2020
4.660
4.750
4.510
4.730
348,294
+0.26(+5.82%)
May 22, 2020
4.270
4.490
4.103
4.470
231,800
+0.18(+4.20%)
May 21, 2020
3.870
4.440
3.790
4.290
320,343
+0.45(+11.72%)
May 20, 2020
3.930
4.020
3.760
3.840
189,135
-0.01(-0.26%)
May 19, 2020
3.790
4.120
3.725
3.850
271,748
+0.08(+2.12%)
May 18, 2020
3.680
3.982
3.680
3.770
365,042
+0.29(+8.49%)
May 15, 2020
3.480
3.620
3.340
3.475
187,900
+0.00(+0.14%)
May 14, 2020
3.500
3.580
3.210
3.470
274,130
-0.09(-2.53%)
May 13, 2020
3.960
3.990
3.340
3.560
786,572
-0.43(-10.78%)
May 12, 2020
4.020
4.240
3.950
3.990
258,627
-0.02(-0.50%)
May 11, 2020
4.150
4.180
3.955
4.010
251,142
-0.17(-4.07%)
May 08, 2020
3.980
4.220
3.850
4.180
903,800
+0.31(+8.01%)
May 07, 2020
3.950
4.050
3.850
3.870
315,869
-0.08(-2.03%)
May 06, 2020
3.920
4.020
3.820
3.950
254,145
+0.04(+1.02%)
May 05, 2020
4.080
4.130
3.880
3.910
269,260
-0.10(-2.49%)
May 04, 2020
3.940
4.140
3.770
4.010
256,786
+0.05(+1.26%)
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.