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
Sigmatron Intl Inc
(NQ:
SGMA
)
5.000
+0.070 (+1.42%)
Streaming Delayed Price
Updated: 12:08 PM EDT, May 21, 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 (%)
May 20, 2024
4.840
4.990
4.816
4.930
19,434
+0.14(+2.92%)
May 17, 2024
4.900
4.930
4.739
4.790
14,893
+0.05(+1.05%)
May 16, 2024
4.800
4.800
4.660
4.740
7,362
-0.03(-0.63%)
May 15, 2024
4.840
4.850
4.650
4.770
9,274
-0.02(-0.42%)
May 14, 2024
4.950
4.950
4.750
4.790
20,406
-0.16(-3.23%)
May 13, 2024
4.840
4.980
4.817
4.950
28,456
+0.14(+2.91%)
May 10, 2024
4.790
4.900
4.612
4.810
30,468
+0.11(+2.34%)
May 09, 2024
4.510
4.700
4.500
4.700
35,345
+0.18(+3.98%)
May 08, 2024
4.670
4.670
4.460
4.520
44,537
-0.08(-1.74%)
May 07, 2024
4.450
4.660
4.450
4.600
26,289
+0.12(+2.68%)
May 06, 2024
4.840
4.970
4.450
4.480
78,354
-0.23(-4.88%)
May 03, 2024
4.550
4.750
4.440
4.710
33,109
+0.26(+5.84%)
May 02, 2024
4.440
4.460
4.325
4.450
28,136
+0.13(+3.01%)
May 01, 2024
4.240
4.431
4.240
4.320
28,986
+0.08(+1.89%)
Apr 30, 2024
4.430
4.510
4.210
4.240
25,134
-0.20(-4.50%)
Apr 29, 2024
4.070
4.440
4.070
4.440
48,250
+0.29(+6.99%)
Apr 26, 2024
4.154
4.240
4.088
4.150
16,833
-0.03(-0.72%)
Apr 25, 2024
4.070
4.239
4.000
4.180
15,388
+0.07(+1.75%)
Apr 24, 2024
4.040
4.149
4.000
4.108
13,064
+0.08(+1.97%)
Apr 23, 2024
3.880
4.050
3.880
4.029
8,679
+0.16(+4.11%)
Apr 22, 2024
4.000
4.070
3.869
3.870
14,701
-0.08(-2.03%)
Apr 19, 2024
3.960
4.070
3.930
3.950
29,979
-0.02(-0.50%)
Apr 18, 2024
3.910
3.970
3.915
3.970
3,327
+0.05(+1.36%)
Apr 17, 2024
4.010
4.010
3.900
3.917
10,083
-0.05(-1.35%)
Apr 16, 2024
4.000
4.030
3.620
3.970
15,503
-0.01(-0.25%)
Apr 15, 2024
4.050
4.050
3.950
3.980
8,357
-0.07(-1.85%)
Apr 12, 2024
4.010
4.310
3.970
4.055
92,098
+0.01(+0.37%)
Apr 11, 2024
3.850
4.040
3.750
4.040
25,892
+0.21(+5.48%)
Apr 10, 2024
3.665
3.867
3.665
3.830
39,383
+0.15(+4.08%)
Apr 09, 2024
3.600
3.720
3.600
3.680
11,387
+0.00(+0.00%)
Apr 08, 2024
3.600
3.747
3.600
3.680
21,388
+0.08(+2.22%)
Apr 05, 2024
3.560
3.620
3.560
3.600
5,022
+0.00(+0.00%)
Apr 04, 2024
3.630
3.630
3.560
3.600
13,201
+0.04(+1.12%)
Apr 03, 2024
3.540
3.630
3.540
3.560
5,054
+0.01(+0.28%)
Apr 02, 2024
3.640
3.700
3.400
3.550
22,154
-0.08(-2.09%)
Apr 01, 2024
3.630
3.646
3.540
3.626
15,333
-0.00(-0.12%)
Mar 28, 2024
3.670
3.700
3.630
3.630
12,182
-0.04(-1.09%)
Mar 27, 2024
3.660
3.700
3.620
3.670
19,740
+0.01(+0.27%)
Mar 26, 2024
3.640
3.660
3.620
3.660
18,524
+0.05(+1.39%)
Mar 25, 2024
3.620
3.640
3.512
3.610
16,102
+0.01(+0.28%)
Mar 22, 2024
3.530
3.620
3.326
3.600
32,403
+0.10(+2.86%)
Mar 21, 2024
3.560
3.620
3.350
3.500
47,326
-0.06(-1.69%)
Mar 20, 2024
3.540
3.590
3.360
3.560
65,532
+0.04(+1.14%)
Mar 19, 2024
3.560
3.620
3.520
3.520
23,139
-0.06(-1.68%)
Mar 18, 2024
3.510
3.630
3.510
3.580
19,660
+0.02(+0.42%)
Mar 15, 2024
3.310
3.600
3.290
3.565
67,493
+0.33(+10.37%)
Mar 14, 2024
3.300
3.380
3.220
3.230
35,441
-0.07(-2.12%)
Mar 13, 2024
3.300
3.425
3.300
3.300
20,798
-0.05(-1.49%)
Mar 12, 2024
3.310
3.450
3.280
3.350
42,136
-0.01(-0.30%)
Mar 11, 2024
3.350
3.550
3.320
3.360
26,572
+0.01(+0.30%)
Mar 08, 2024
3.450
3.560
3.300
3.350
63,306
-0.05(-1.47%)
Mar 07, 2024
3.370
3.400
3.350
3.400
5,657
+0.00(+0.00%)
Mar 06, 2024
3.330
3.400
3.330
3.400
9,326
+0.05(+1.49%)
Mar 05, 2024
3.360
3.410
3.290
3.350
19,823
-0.03(-0.89%)
Mar 04, 2024
3.510
3.520
3.380
3.380
24,609
-0.15(-4.25%)
Mar 01, 2024
3.580
3.590
3.530
3.530
3,456
-0.06(-1.53%)
Feb 29, 2024
3.570
3.600
3.530
3.585
5,993
+0.02(+0.42%)
Feb 28, 2024
3.530
3.630
3.501
3.570
8,179
+0.01(+0.28%)
Feb 27, 2024
3.620
3.620
3.500
3.560
7,242
-0.02(-0.70%)
Feb 26, 2024
3.490
3.630
3.490
3.585
18,322
+0.11(+3.31%)
Feb 23, 2024
3.430
3.580
3.430
3.470
8,688
+0.00(+0.00%)
Feb 22, 2024
3.400
3.470
3.400
3.470
619
+0.09(+2.51%)
Feb 21, 2024
3.400
3.440
3.373
3.385
4,251
-0.07(-1.88%)
Feb 20, 2024
3.500
3.590
3.440
3.450
17,363
-0.06(-1.71%)
Feb 16, 2024
3.600
3.600
3.510
3.510
7,901
-0.05(-1.40%)
Feb 15, 2024
3.600
3.650
3.500
3.560
4,986
+0.01(+0.28%)
Feb 14, 2024
3.500
3.630
3.500
3.550
23,407
+0.09(+2.60%)
Feb 13, 2024
3.320
3.480
3.261
3.460
15,465
+0.17(+5.17%)
Feb 12, 2024
3.320
3.320
3.266
3.290
7,601
-0.01(-0.30%)
Feb 09, 2024
3.230
3.300
3.230
3.300
15,884
+0.04(+1.23%)
Feb 08, 2024
3.300
3.330
3.250
3.260
13,591
+0.00(+0.00%)
Feb 07, 2024
3.260
3.300
3.250
3.260
7,757
-0.04(-1.06%)
Feb 06, 2024
3.310
3.310
3.210
3.295
16,298
+0.10(+3.29%)
Feb 05, 2024
3.270
3.300
3.180
3.190
20,888
-0.06(-1.85%)
Feb 02, 2024
3.150
3.260
3.138
3.250
9,918
+0.12(+3.83%)
Feb 01, 2024
3.170
3.170
3.120
3.130
5,429
-0.05(-1.57%)
Jan 31, 2024
3.290
3.320
3.170
3.180
10,448
-0.16(-4.79%)
Jan 30, 2024
3.290
3.340
3.280
3.340
6,476
+0.08(+2.45%)
Jan 29, 2024
3.260
3.300
3.260
3.260
5,004
+0.00(+0.00%)
Jan 26, 2024
3.248
3.300
3.245
3.260
5,345
-0.03(-0.91%)
Jan 25, 2024
3.210
3.290
3.210
3.290
5,477
+0.08(+2.49%)
Jan 24, 2024
3.170
3.280
3.170
3.210
10,923
-0.00(-0.16%)
Jan 23, 2024
3.260
3.260
3.190
3.215
7,483
+0.01(+0.47%)
Jan 22, 2024
3.050
3.250
3.050
3.200
40,936
+0.15(+4.75%)
Jan 19, 2024
3.070
3.120
3.020
3.055
7,290
+0.05(+1.50%)
Jan 18, 2024
3.147
3.270
3.000
3.010
17,977
-0.12(-3.83%)
Jan 17, 2024
3.200
3.239
3.130
3.130
23,219
-0.07(-2.19%)
Jan 16, 2024
3.230
3.240
3.200
3.200
12,338
-0.02(-0.62%)
Jan 12, 2024
3.290
3.360
3.168
3.220
13,738
-0.08(-2.42%)
Jan 11, 2024
3.330
3.400
3.300
3.300
10,745
-0.03(-0.90%)
Jan 10, 2024
3.270
3.450
3.260
3.330
11,541
+0.06(+1.80%)
Jan 09, 2024
3.250
3.440
3.250
3.271
20,197
-0.03(-0.88%)
Jan 08, 2024
3.180
3.320
3.180
3.300
7,727
+0.13(+4.10%)
Jan 05, 2024
2.960
3.220
2.960
3.170
22,510
-0.02(-0.63%)
Jan 04, 2024
3.080
3.220
3.040
3.190
17,224
+0.15(+4.93%)
Jan 03, 2024
2.990
3.040
2.950
3.040
19,020
+0.07(+2.51%)
Jan 02, 2024
3.000
3.000
2.892
2.966
15,487
-0.04(-1.47%)
Dec 29, 2023
3.110
3.210
3.010
3.010
35,830
-0.21(-6.49%)
Dec 28, 2023
3.320
3.330
3.200
3.219
13,474
-0.10(-3.04%)
Dec 27, 2023
3.300
3.360
3.000
3.320
41,011
+0.07(+2.31%)
Dec 26, 2023
3.210
3.270
3.208
3.245
16,564
-0.02(-0.76%)
Dec 22, 2023
3.180
3.360
3.140
3.270
34,388
+0.09(+2.83%)
Dec 21, 2023
3.230
3.290
3.130
3.180
12,018
+0.00(+0.00%)
Dec 20, 2023
2.990
3.180
2.970
3.180
22,034
+0.12(+3.92%)
Dec 19, 2023
3.000
3.150
2.970
3.060
22,478
+0.03(+0.99%)
Dec 18, 2023
3.150
3.180
2.950
3.030
33,442
-0.07(-2.26%)
Dec 15, 2023
3.040
3.230
3.000
3.100
17,658
+0.03(+0.98%)
Dec 14, 2023
3.040
3.070
3.030
3.070
10,071
+0.15(+5.14%)
Dec 13, 2023
2.800
3.000
2.760
2.920
35,386
+0.11(+3.92%)
Dec 12, 2023
2.840
2.840
2.750
2.810
21,816
-0.03(-1.06%)
Dec 11, 2023
3.010
3.040
2.695
2.840
83,878
-0.21(-6.89%)
Dec 08, 2023
3.420
3.550
2.880
3.050
78,517
-0.62(-16.78%)
Dec 07, 2023
3.690
3.725
3.600
3.665
7,175
+0.02(+0.69%)
Dec 06, 2023
3.730
3.777
3.600
3.640
12,378
-0.02(-0.55%)
Dec 05, 2023
3.610
3.770
3.560
3.660
12,384
-0.07(-1.88%)
Dec 04, 2023
3.640
3.800
3.570
3.730
34,931
+0.08(+2.19%)
Dec 01, 2023
3.510
3.680
3.510
3.650
22,170
+0.10(+2.82%)
Nov 30, 2023
3.450
3.620
3.450
3.550
9,932
+0.07(+2.01%)
Nov 29, 2023
3.490
3.580
3.400
3.480
19,531
-0.05(-1.42%)
Nov 28, 2023
3.580
3.580
3.520
3.530
6,500
-0.07(-1.94%)
Nov 27, 2023
3.470
3.650
3.470
3.600
20,063
+0.13(+3.75%)
Nov 24, 2023
3.430
3.470
3.420
3.470
10,801
-0.01(-0.29%)
Nov 22, 2023
3.510
3.520
3.420
3.480
8,475
-0.03(-0.85%)
Nov 21, 2023
3.530
3.570
3.480
3.510
16,313
+0.00(+0.00%)
Nov 20, 2023
3.380
3.590
3.250
3.510
52,372
+0.27(+8.33%)
Nov 17, 2023
3.220
3.250
3.170
3.240
6,222
+0.06(+1.89%)
Nov 16, 2023
3.184
3.293
3.170
3.180
3,598
-0.07(-2.15%)
Nov 15, 2023
3.185
3.250
3.131
3.250
4,695
+0.05(+1.56%)
Nov 14, 2023
3.220
3.280
3.180
3.200
19,848
+0.07(+2.24%)
Nov 13, 2023
3.080
3.210
3.080
3.130
8,128
-0.01(-0.32%)
Nov 10, 2023
3.250
3.250
3.120
3.140
4,312
-0.11(-3.38%)
Nov 09, 2023
3.160
3.344
3.160
3.250
16,046
+0.03(+0.93%)
Nov 08, 2023
3.350
3.350
3.140
3.220
12,818
-0.11(-3.30%)
Nov 07, 2023
3.250
3.425
3.240
3.330
38,609
+0.08(+2.46%)
Nov 06, 2023
3.120
3.290
3.120
3.250
25,904
+0.15(+4.84%)
Nov 03, 2023
3.090
3.180
3.020
3.100
46,450
+0.08(+2.65%)
Nov 02, 2023
2.810
3.060
2.810
3.020
23,684
+0.17(+5.96%)
Nov 01, 2023
2.910
2.940
2.850
2.850
8,883
-0.12(-4.04%)
Oct 31, 2023
2.930
2.980
2.860
2.970
16,840
+0.09(+3.13%)
Oct 30, 2023
3.000
3.091
2.880
2.880
33,050
-0.12(-4.00%)
Oct 27, 2023
3.124
3.124
2.956
3.000
16,241
-0.11(-3.54%)
Oct 26, 2023
3.050
3.110
2.980
3.110
33,251
+0.09(+2.98%)
Oct 25, 2023
2.930
3.080
2.910
3.020
19,323
+0.08(+2.55%)
Oct 24, 2023
2.940
3.120
2.900
2.945
22,297
-0.04(-1.17%)
Oct 23, 2023
2.910
3.070
2.870
2.980
52,331
+0.08(+2.76%)
Oct 20, 2023
2.990
2.990
2.860
2.900
6,043
+0.05(+1.75%)
Oct 19, 2023
2.840
2.860
2.800
2.850
20,274
-0.04(-1.38%)
Oct 18, 2023
3.030
3.030
2.840
2.890
11,255
-0.11(-3.67%)
Oct 17, 2023
2.760
3.070
2.760
3.000
33,377
+0.25(+9.09%)
Oct 16, 2023
2.840
2.845
2.740
2.750
21,021
-0.10(-3.68%)
Oct 13, 2023
2.790
2.888
2.790
2.855
12,043
+0.02(+0.53%)
Oct 12, 2023
2.665
2.851
2.665
2.840
43,536
+0.22(+8.40%)
Oct 11, 2023
2.650
2.725
2.610
2.620
57,067
-0.09(-3.32%)
Oct 10, 2023
2.740
2.820
2.700
2.710
58,096
-0.08(-2.87%)
Oct 09, 2023
2.840
2.889
2.710
2.790
40,668
-0.11(-3.79%)
Oct 06, 2023
2.900
3.020
2.820
2.900
31,226
+0.02(+0.69%)
Oct 05, 2023
2.840
2.990
2.820
2.880
47,440
-0.02(-0.52%)
Oct 04, 2023
2.890
2.900
2.771
2.895
44,582
+0.02(+0.52%)
Oct 03, 2023
3.010
3.170
2.880
2.880
47,910
-0.19(-6.19%)
Oct 02, 2023
3.120
3.190
3.010
3.070
54,610
-0.06(-1.92%)
Sep 29, 2023
3.140
3.220
3.120
3.130
30,906
-0.11(-3.40%)
Sep 28, 2023
3.250
3.450
3.200
3.240
18,806
-0.01(-0.31%)
Sep 27, 2023
3.220
3.360
3.220
3.250
4,090
-0.02(-0.61%)
Sep 26, 2023
3.290
3.368
3.209
3.270
20,348
-0.04(-1.21%)
Sep 25, 2023
3.280
3.399
3.310
3.310
18,440
+0.01(+0.30%)
Sep 22, 2023
3.320
3.400
3.260
3.300
33,239
-0.02(-0.60%)
Sep 21, 2023
3.400
3.478
3.301
3.320
29,073
-0.08(-2.35%)
Sep 20, 2023
3.320
3.480
3.320
3.400
48,888
+0.03(+0.89%)
Sep 19, 2023
3.350
3.380
3.240
3.370
35,103
+0.00(+0.00%)
Sep 18, 2023
3.500
3.500
3.290
3.370
54,908
-0.13(-3.71%)
Sep 15, 2023
3.550
3.571
3.410
3.500
27,813
-0.05(-1.41%)
Sep 14, 2023
3.370
3.590
3.370
3.550
53,316
+0.16(+4.72%)
Sep 13, 2023
3.500
3.640
3.350
3.390
105,048
-0.15(-4.24%)
Sep 12, 2023
3.940
3.943
3.460
3.540
329,300
-0.50(-12.38%)
Sep 11, 2023
4.300
5.080
3.650
4.040
1,372,853
-3.56(-46.84%)
Sep 08, 2023
7.560
7.695
7.500
7.600
39,296
-0.03(-0.45%)
Sep 07, 2023
7.880
7.880
7.450
7.634
23,041
-0.15(-1.88%)
Sep 06, 2023
7.520
7.850
7.490
7.780
28,148
+0.33(+4.43%)
Sep 05, 2023
7.610
7.890
7.450
7.450
57,962
+0.05(+0.68%)
Sep 01, 2023
7.070
7.650
7.070
7.400
59,935
+0.24(+3.35%)
Aug 31, 2023
6.900
7.280
6.900
7.160
82,515
+0.35(+5.14%)
Aug 30, 2023
6.670
6.990
6.660
6.810
15,800
+0.14(+2.10%)
Aug 29, 2023
6.500
6.810
6.450
6.670
26,505
+0.11(+1.68%)
Aug 28, 2023
6.400
6.710
6.300
6.560
35,756
+0.18(+2.82%)
Aug 25, 2023
6.190
6.495
6.012
6.380
55,416
+0.10(+1.59%)
Aug 24, 2023
6.220
6.380
6.060
6.280
37,540
-0.02(-0.32%)
Aug 23, 2023
6.140
6.370
6.010
6.300
57,901
+0.21(+3.45%)
Aug 22, 2023
6.020
6.168
5.970
6.090
32,003
+0.15(+2.53%)
Aug 21, 2023
5.790
6.005
5.760
5.940
30,311
+0.14(+2.33%)
Aug 18, 2023
6.030
6.030
5.675
5.805
70,804
-0.21(-3.57%)
Aug 17, 2023
6.130
6.240
6.000
6.020
19,670
-0.16(-2.59%)
Aug 16, 2023
6.190
6.270
6.020
6.180
17,993
-0.01(-0.16%)
Aug 15, 2023
6.230
6.260
6.000
6.190
30,454
-0.02(-0.32%)
Aug 14, 2023
6.110
6.375
6.050
6.210
28,173
+0.05(+0.81%)
Aug 11, 2023
6.070
6.200
5.900
6.160
54,122
-0.05(-0.81%)
Aug 10, 2023
6.560
6.650
6.210
6.210
30,289
-0.25(-3.87%)
Aug 09, 2023
7.050
7.050
6.280
6.460
117,648
-0.62(-8.76%)
Aug 08, 2023
6.650
7.310
6.550
7.080
103,547
+0.41(+6.15%)
Aug 07, 2023
6.420
6.740
6.410
6.670
61,691
+0.26(+4.06%)
Aug 04, 2023
6.310
6.520
6.111
6.410
34,564
+0.04(+0.63%)
Aug 03, 2023
6.190
6.510
5.980
6.370
154,662
+0.17(+2.74%)
Aug 02, 2023
6.010
6.290
5.890
6.200
71,791
+0.13(+2.14%)
Aug 01, 2023
5.890
6.200
5.760
6.070
67,054
+0.11(+1.85%)
Jul 31, 2023
6.240
6.330
5.850
5.960
78,097
-0.25(-4.03%)
Jul 28, 2023
6.120
6.490
6.009
6.210
163,349
+0.14(+2.31%)
Jul 27, 2023
5.720
6.120
5.500
6.070
153,685
+0.47(+8.39%)
Jul 26, 2023
5.690
5.860
5.440
5.600
110,684
-0.27(-4.60%)
Jul 25, 2023
5.980
6.120
5.280
5.870
302,804
+0.00(+0.00%)
Jul 24, 2023
5.440
6.250
5.440
5.870
660,581
+0.54(+10.13%)
Jul 21, 2023
4.690
5.470
4.550
5.330
727,496
+0.78(+17.14%)
Jul 20, 2023
4.300
4.850
4.110
4.550
6,474,826
+1.02(+28.86%)
Jul 19, 2023
3.650
3.663
3.490
3.531
30,700
+0.12(+3.40%)
Jul 18, 2023
3.260
3.580
3.235
3.415
33,836
+0.16(+4.75%)
Jul 17, 2023
3.240
3.330
3.240
3.260
9,092
+0.04(+1.24%)
Jul 14, 2023
3.270
3.310
3.207
3.220
8,493
-0.10(-3.01%)
Jul 13, 2023
3.250
3.330
3.200
3.320
13,600
+0.05(+1.53%)
Jul 12, 2023
3.140
3.340
3.120
3.270
42,052
+0.12(+3.81%)
Jul 11, 2023
3.140
3.150
3.040
3.150
21,327
+0.05(+1.61%)
Jul 10, 2023
3.050
3.150
3.020
3.100
19,043
+0.03(+0.98%)
Jul 07, 2023
3.090
3.124
3.040
3.070
11,841
-0.02(-0.65%)
Jul 06, 2023
3.200
3.289
3.054
3.090
21,563
-0.12(-3.74%)
Jul 05, 2023
3.220
3.340
3.160
3.210
6,730
-0.07(-2.13%)
Jul 03, 2023
3.220
3.290
3.210
3.280
4,026
+0.04(+1.23%)
Jun 30, 2023
3.231
3.340
3.180
3.240
9,972
-0.09(-2.70%)
Jun 29, 2023
3.230
3.330
3.200
3.330
10,384
+0.06(+1.83%)
Jun 28, 2023
3.150
3.350
3.150
3.270
11,464
+0.14(+4.47%)
Jun 27, 2023
3.190
3.190
3.060
3.130
8,318
+0.01(+0.32%)
Jun 26, 2023
3.020
3.149
3.020
3.120
4,912
+0.10(+3.31%)
Jun 23, 2023
3.070
3.150
3.000
3.020
20,303
-0.02(-0.82%)
Jun 22, 2023
3.130
3.140
3.020
3.045
41,367
-0.08(-2.72%)
Jun 21, 2023
3.150
3.250
3.070
3.130
16,557
-0.04(-1.26%)
Jun 20, 2023
3.340
3.340
3.170
3.170
23,976
-0.16(-4.80%)
Jun 16, 2023
3.420
3.440
3.300
3.330
6,621
-0.08(-2.35%)
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.