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
Finvolution Group ADR
(NY:
FINV
)
4.800
+0.060 (+1.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2024
4.487
4.687
4.487
4.582
1,224,242
+0.05(+1.05%)
Jan 30, 2024
4.525
4.563
4.501
4.534
396,443
-0.02(-0.42%)
Jan 29, 2024
4.563
4.572
4.458
4.553
492,883
+0.02(+0.42%)
Jan 26, 2024
4.563
4.577
4.515
4.534
550,419
-0.02(-0.42%)
Jan 25, 2024
4.544
4.563
4.458
4.553
635,563
+0.00(+0.00%)
Jan 24, 2024
4.534
4.572
4.511
4.553
797,616
+0.09(+1.92%)
Jan 23, 2024
4.430
4.530
4.430
4.468
813,294
+0.10(+2.40%)
Jan 22, 2024
4.391
4.406
4.315
4.363
823,441
-0.05(-1.08%)
Jan 19, 2024
4.439
4.439
4.315
4.411
640,299
-0.02(-0.43%)
Jan 18, 2024
4.430
4.453
4.353
4.430
578,203
+0.04(+0.87%)
Jan 17, 2024
4.277
4.458
4.277
4.391
926,993
+0.07(+1.54%)
Jan 16, 2024
4.515
4.525
4.239
4.325
1,645,685
-0.25(-5.42%)
Jan 12, 2024
4.639
4.649
4.553
4.572
1,188,962
-0.06(-1.23%)
Jan 11, 2024
4.525
4.668
4.487
4.630
1,245,201
+0.11(+2.53%)
Jan 10, 2024
4.525
4.663
4.525
4.515
802,249
+0.00(+0.00%)
Jan 09, 2024
4.544
4.544
4.468
4.515
929,929
-0.07(-1.46%)
Jan 08, 2024
4.620
4.620
4.515
4.582
765,515
-0.06(-1.23%)
Jan 05, 2024
4.630
4.658
4.587
4.639
389,516
+0.00(+0.00%)
Jan 04, 2024
4.639
4.692
4.611
4.639
423,653
-0.03(-0.61%)
Jan 03, 2024
4.611
4.696
4.581
4.668
572,215
+0.08(+1.66%)
Jan 02, 2024
4.649
4.653
4.492
4.592
688,857
-0.08(-1.63%)
Dec 29, 2023
4.706
4.725
4.649
4.668
718,956
-0.04(-0.81%)
Dec 28, 2023
4.553
4.725
4.553
4.706
931,227
+0.15(+3.35%)
Dec 27, 2023
4.563
4.563
4.506
4.553
355,993
+0.01(+0.21%)
Dec 26, 2023
4.611
4.615
4.515
4.544
273,804
-0.06(-1.24%)
Dec 22, 2023
4.601
4.634
4.572
4.601
510,692
+0.00(+0.00%)
Dec 21, 2023
4.515
4.601
4.496
4.601
640,240
+0.12(+2.77%)
Dec 20, 2023
4.515
4.592
4.468
4.477
687,997
-0.05(-1.05%)
Dec 19, 2023
4.477
4.568
4.477
4.525
905,112
+0.08(+1.71%)
Dec 18, 2023
4.572
4.572
4.415
4.449
698,903
-0.07(-1.48%)
Dec 15, 2023
4.411
4.572
4.344
4.515
2,446,865
+0.12(+2.82%)
Dec 14, 2023
4.296
4.477
4.296
4.391
1,053,931
+0.10(+2.22%)
Dec 13, 2023
4.258
4.325
4.191
4.296
920,876
+0.03(+0.67%)
Dec 12, 2023
4.296
4.306
4.253
4.268
873,026
+0.01(+0.22%)
Dec 11, 2023
4.344
4.377
4.258
4.258
731,609
-0.11(-2.61%)
Dec 08, 2023
4.315
4.430
4.315
4.372
646,870
+0.05(+1.10%)
Dec 07, 2023
4.268
4.334
4.258
4.325
424,698
+0.07(+1.57%)
Dec 06, 2023
4.201
4.306
4.201
4.258
816,627
+0.06(+1.36%)
Dec 05, 2023
4.249
4.263
4.201
4.201
674,444
-0.07(-1.56%)
Dec 04, 2023
4.191
4.311
4.191
4.268
904,707
+0.02(+0.45%)
Dec 01, 2023
4.220
4.287
4.144
4.249
893,667
+0.03(+0.68%)
Nov 30, 2023
4.277
4.339
4.201
4.220
1,662,257
-0.02(-0.45%)
Nov 29, 2023
4.191
4.249
4.134
4.239
775,791
+0.04(+0.91%)
Nov 28, 2023
4.239
4.334
4.206
4.201
1,036,347
-0.04(-0.90%)
Nov 27, 2023
4.296
4.334
4.201
4.239
1,163,699
-0.13(-3.05%)
Nov 24, 2023
4.315
4.444
4.268
4.372
816,734
+0.05(+1.10%)
Nov 22, 2023
4.630
4.630
4.249
4.325
1,255,543
-0.31(-6.78%)
Nov 21, 2023
4.572
4.792
4.020
4.639
3,487,977
-0.26(-5.25%)
Nov 20, 2023
4.801
4.944
4.773
4.896
1,233,172
+0.09(+1.78%)
Nov 17, 2023
4.687
4.830
4.658
4.811
1,541,440
+0.12(+2.64%)
Nov 16, 2023
4.687
4.722
4.592
4.687
907,469
-0.06(-1.20%)
Nov 15, 2023
4.744
4.868
4.734
4.744
721,748
+0.01(+0.20%)
Nov 14, 2023
4.687
4.744
4.639
4.734
799,242
+0.08(+1.64%)
Nov 13, 2023
4.563
4.730
4.553
4.658
1,031,185
+0.11(+2.52%)
Nov 10, 2023
4.582
4.610
4.525
4.544
553,632
-0.03(-0.63%)
Nov 09, 2023
4.572
4.611
4.525
4.572
542,876
-0.02(-0.41%)
Nov 08, 2023
4.658
4.687
4.572
4.592
353,913
-0.06(-1.23%)
Nov 07, 2023
4.668
4.692
4.601
4.649
568,285
-0.04(-0.81%)
Nov 06, 2023
4.668
4.744
4.653
4.687
442,059
+0.07(+1.44%)
Nov 03, 2023
4.649
4.734
4.620
4.620
586,422
+0.03(+0.62%)
Nov 02, 2023
4.601
4.639
4.558
4.592
534,026
+0.03(+0.63%)
Nov 01, 2023
4.525
4.601
4.487
4.563
874,254
+0.06(+1.27%)
Oct 31, 2023
4.430
4.520
4.411
4.506
846,239
+0.04(+0.85%)
Oct 30, 2023
4.525
4.601
4.439
4.468
446,903
+0.00(+0.00%)
Oct 27, 2023
4.458
4.520
4.420
4.468
552,698
+0.07(+1.52%)
Oct 26, 2023
4.525
4.563
4.401
4.401
1,000,208
-0.12(-2.74%)
Oct 25, 2023
4.525
4.568
4.458
4.525
831,219
-0.02(-0.42%)
Oct 24, 2023
4.477
4.592
4.449
4.544
907,299
+0.10(+2.36%)
Oct 23, 2023
4.411
4.511
4.377
4.439
836,489
+0.00(+0.00%)
Oct 20, 2023
4.391
4.468
4.230
4.439
851,203
+0.01(+0.22%)
Oct 19, 2023
4.525
4.592
4.406
4.430
833,293
-0.10(-2.11%)
Oct 18, 2023
4.572
4.572
4.391
4.525
1,620,295
-0.09(-1.86%)
Oct 17, 2023
4.687
4.701
4.563
4.611
710,445
-0.08(-1.63%)
Oct 16, 2023
4.849
4.868
4.620
4.687
1,341,069
-0.12(-2.57%)
Oct 13, 2023
4.773
4.830
4.715
4.811
1,087,315
+0.06(+1.20%)
Oct 12, 2023
4.753
4.774
4.677
4.753
776,302
+0.00(+0.00%)
Oct 11, 2023
4.820
4.887
4.715
4.753
802,601
-0.01(-0.20%)
Oct 10, 2023
4.715
4.877
4.687
4.763
1,116,966
+0.09(+1.83%)
Oct 09, 2023
4.620
4.720
4.572
4.677
978,129
+0.06(+1.24%)
Oct 06, 2023
4.525
4.686
4.525
4.620
1,490,751
+0.10(+2.11%)
Oct 05, 2023
4.525
4.572
4.477
4.525
915,919
-0.02(-0.42%)
Oct 04, 2023
4.592
4.611
4.501
4.544
864,435
-0.06(-1.24%)
Oct 03, 2023
4.677
4.734
4.539
4.601
1,273,105
-0.14(-3.01%)
Oct 02, 2023
4.763
4.801
4.706
4.744
691,021
+0.00(+0.00%)
Sep 29, 2023
4.830
4.887
4.744
4.744
870,452
-0.05(-0.99%)
Sep 28, 2023
4.725
4.820
4.696
4.792
949,889
+0.07(+1.41%)
Sep 27, 2023
4.734
4.763
4.687
4.725
638,411
+0.01(+0.20%)
Sep 26, 2023
4.725
4.773
4.668
4.715
615,151
-0.05(-1.00%)
Sep 25, 2023
4.839
4.787
4.753
4.763
2,467,804
-0.10(-2.15%)
Sep 22, 2023
4.858
4.944
4.849
4.868
832,472
+0.04(+0.79%)
Sep 21, 2023
4.744
4.839
4.744
4.830
459,484
+0.03(+0.60%)
Sep 20, 2023
4.773
4.868
4.753
4.801
789,812
+0.02(+0.40%)
Sep 19, 2023
4.763
4.830
4.734
4.782
589,715
+0.01(+0.20%)
Sep 18, 2023
4.715
4.792
4.715
4.773
548,681
+0.00(+0.00%)
Sep 15, 2023
4.801
4.820
4.758
4.773
730,692
-0.05(-0.99%)
Sep 14, 2023
4.839
4.858
4.801
4.820
542,348
+0.02(+0.40%)
Sep 13, 2023
4.849
4.877
4.782
4.801
538,550
-0.06(-1.18%)
Sep 12, 2023
4.868
4.911
4.830
4.858
673,617
+0.03(+0.59%)
Sep 11, 2023
4.849
4.968
4.687
4.830
2,498,945
-0.06(-1.17%)
Sep 08, 2023
4.839
4.892
4.811
4.887
460,576
+0.02(+0.39%)
Sep 07, 2023
4.820
4.925
4.801
4.868
1,099,400
-0.03(-0.58%)
Sep 06, 2023
4.820
4.958
4.820
4.896
878,546
+0.05(+0.98%)
Sep 05, 2023
4.811
4.873
4.801
4.849
612,967
-0.03(-0.59%)
Sep 01, 2023
4.773
4.944
4.753
4.877
1,010,102
+0.10(+1.99%)
Aug 31, 2023
4.839
4.844
4.725
4.782
1,517,518
-0.07(-1.38%)
Aug 30, 2023
4.973
5.058
4.820
4.849
1,387,302
-0.12(-2.49%)
Aug 29, 2023
5.001
5.154
4.811
4.973
1,683,272
+0.09(+1.75%)
Aug 28, 2023
4.839
4.925
4.820
4.887
1,131,967
+0.02(+0.39%)
Aug 25, 2023
4.906
4.934
4.830
4.868
748,021
-0.01(-0.20%)
Aug 24, 2023
4.877
4.930
4.849
4.877
952,692
+0.05(+0.99%)
Aug 23, 2023
4.858
4.954
4.820
4.830
915,537
-0.05(-0.98%)
Aug 22, 2023
4.954
4.954
4.849
4.877
894,857
-0.04(-0.78%)
Aug 21, 2023
4.934
4.944
4.863
4.915
731,854
+0.02(+0.39%)
Aug 18, 2023
4.915
4.944
4.839
4.896
923,938
-0.09(-1.72%)
Aug 17, 2023
5.020
5.068
4.954
4.982
632,543
+0.02(+0.38%)
Aug 16, 2023
4.925
5.015
4.915
4.963
841,384
-0.01(-0.19%)
Aug 15, 2023
5.030
5.063
4.925
4.973
1,102,058
-0.12(-2.43%)
Aug 14, 2023
5.173
5.208
5.020
5.096
1,410,774
-0.17(-3.26%)
Aug 11, 2023
5.420
5.449
5.201
5.268
1,386,887
-0.24(-4.33%)
Aug 10, 2023
5.497
5.573
5.487
5.506
528,849
+0.02(+0.35%)
Aug 09, 2023
5.439
5.516
5.392
5.487
624,780
+0.06(+1.05%)
Aug 08, 2023
5.763
5.763
5.325
5.430
1,566,468
-0.26(-4.52%)
Aug 07, 2023
5.744
5.744
5.582
5.687
966,390
-0.02(-0.33%)
Aug 04, 2023
5.649
5.728
5.611
5.706
584,407
+0.07(+1.18%)
Aug 03, 2023
5.611
5.716
5.611
5.639
949,236
+0.05(+0.85%)
Aug 02, 2023
5.639
5.639
5.525
5.592
1,433,361
-0.07(-1.18%)
Aug 01, 2023
5.525
5.697
5.511
5.658
1,881,069
+0.07(+1.19%)
Jul 31, 2023
5.392
5.611
5.382
5.592
1,227,377
+0.14(+2.62%)
Jul 28, 2023
5.497
5.525
5.373
5.449
1,199,603
+0.05(+0.88%)
Jul 27, 2023
5.477
5.525
5.316
5.401
857,025
-0.03(-0.53%)
Jul 26, 2023
5.325
5.444
5.239
5.430
2,419,076
+0.20(+3.83%)
Jul 25, 2023
5.277
5.363
5.173
5.230
1,334,528
+0.10(+1.86%)
Jul 24, 2023
5.173
5.254
5.079
5.135
1,500,034
+0.00(+0.00%)
Jul 21, 2023
5.106
5.154
5.030
5.135
2,849,966
+0.05(+0.94%)
Jul 20, 2023
5.011
5.106
4.973
5.087
555,301
+0.07(+1.33%)
Jul 19, 2023
4.982
5.068
4.954
5.020
725,743
+0.08(+1.54%)
Jul 18, 2023
5.068
5.125
4.906
4.944
1,963,571
-0.15(-2.99%)
Jul 17, 2023
4.820
5.182
4.820
5.096
2,182,909
+0.26(+5.31%)
Jul 14, 2023
4.811
4.873
4.649
4.839
1,502,494
+0.05(+0.99%)
Jul 13, 2023
4.706
4.825
4.706
4.792
1,485,578
+0.12(+2.65%)
Jul 12, 2023
4.725
4.792
4.630
4.668
1,066,120
-0.06(-1.21%)
Jul 11, 2023
4.696
4.744
4.687
4.725
1,207,896
+0.06(+1.22%)
Jul 10, 2023
4.515
4.734
4.515
4.668
1,029,802
+0.14(+3.16%)
Jul 07, 2023
4.544
4.630
4.492
4.525
1,498,000
+0.03(+0.64%)
Jul 06, 2023
4.420
4.496
4.339
4.496
510,593
+0.03(+0.64%)
Jul 05, 2023
4.420
4.477
4.391
4.468
811,579
+0.08(+1.74%)
Jul 03, 2023
4.430
4.558
4.391
4.391
832,679
+0.01(+0.22%)
Jun 30, 2023
4.420
4.468
4.363
4.382
1,280,419
-0.03(-0.65%)
Jun 29, 2023
4.401
4.458
4.349
4.411
696,952
-0.04(-0.86%)
Jun 28, 2023
4.401
4.449
4.344
4.449
612,749
+0.06(+1.30%)
Jun 27, 2023
4.268
4.444
4.268
4.391
1,133,813
+0.14(+3.36%)
Jun 26, 2023
4.268
4.320
4.244
4.249
530,572
-0.02(-0.45%)
Jun 23, 2023
4.258
4.268
4.187
4.268
512,225
-0.02(-0.44%)
Jun 22, 2023
4.325
4.325
4.261
4.287
505,883
-0.04(-0.88%)
Jun 21, 2023
4.334
4.368
4.287
4.325
745,970
+0.00(+0.00%)
Jun 20, 2023
4.353
4.353
4.163
4.325
1,024,675
-0.03(-0.66%)
Jun 16, 2023
4.401
4.401
4.306
4.353
1,471,441
-0.02(-0.44%)
Jun 15, 2023
4.363
4.434
4.339
4.372
681,415
+0.04(+0.88%)
Jun 14, 2023
4.315
4.401
4.306
4.334
621,402
+0.03(+0.66%)
Jun 13, 2023
4.287
4.306
4.206
4.306
731,191
+0.07(+1.57%)
Jun 12, 2023
4.277
4.353
4.210
4.239
828,973
+0.02(+0.45%)
Jun 09, 2023
4.220
4.258
4.191
4.220
581,436
+0.02(+0.45%)
Jun 08, 2023
4.125
4.230
4.125
4.201
575,453
+0.05(+1.15%)
Jun 07, 2023
4.115
4.239
4.115
4.153
715,935
+0.03(+0.69%)
Jun 06, 2023
4.001
4.201
3.982
4.125
721,999
+0.13(+3.34%)
Jun 05, 2023
3.906
4.049
3.858
3.991
840,768
+0.09(+2.20%)
Jun 02, 2023
3.877
3.944
3.810
3.906
712,776
+0.09(+2.24%)
Jun 01, 2023
3.696
3.853
3.687
3.820
600,528
+0.14(+3.89%)
May 31, 2023
3.791
3.810
3.601
3.677
770,986
-0.11(-3.02%)
May 30, 2023
3.829
3.963
3.668
3.791
802,938
-0.09(-2.21%)
May 26, 2023
3.829
3.977
3.829
3.877
614,125
+0.04(+0.99%)
May 25, 2023
3.810
3.887
3.774
3.839
582,046
+0.03(+0.75%)
May 24, 2023
3.829
3.901
3.787
3.810
569,115
-0.04(-0.99%)
May 23, 2023
3.715
3.877
3.715
3.849
572,010
+0.07(+1.76%)
May 22, 2023
3.715
3.868
3.706
3.782
797,848
+0.07(+1.79%)
May 19, 2023
3.744
3.744
3.606
3.715
597,092
-0.04(-1.02%)
May 18, 2023
3.896
3.906
3.696
3.753
568,228
-0.02(-0.51%)
May 17, 2023
3.915
3.920
3.748
3.772
782,116
-0.13(-3.41%)
May 16, 2023
3.953
4.029
3.896
3.906
787,920
-0.04(-0.97%)
May 15, 2023
3.887
3.953
3.839
3.944
1,382,968
+0.05(+1.22%)
May 12, 2023
3.925
3.982
3.877
3.896
573,737
-0.01(-0.24%)
May 11, 2023
3.829
3.968
3.806
3.906
804,998
+0.07(+1.74%)
May 10, 2023
3.839
3.868
3.791
3.839
645,762
+0.00(+0.00%)
May 09, 2023
3.791
3.839
3.744
3.839
673,217
-0.05(-1.23%)
May 08, 2023
3.839
3.925
3.801
3.887
593,618
+0.07(+1.75%)
May 05, 2023
3.725
3.868
3.687
3.820
362,648
+0.15(+4.16%)
May 04, 2023
3.744
3.810
3.668
3.668
403,971
-0.03(-0.77%)
May 03, 2023
3.687
3.753
3.658
3.696
326,570
+0.02(+0.52%)
May 02, 2023
3.820
3.858
3.639
3.677
764,849
-0.16(-4.22%)
May 01, 2023
3.801
3.849
3.782
3.839
416,563
+0.05(+1.26%)
Apr 28, 2023
3.715
3.853
3.715
3.791
527,126
+0.07(+1.79%)
Apr 27, 2023
3.629
3.782
3.606
3.725
568,934
+0.12(+3.44%)
Apr 26, 2023
3.544
3.658
3.534
3.601
767,165
+0.10(+3.00%)
Apr 25, 2023
3.525
3.544
3.458
3.496
546,521
-0.03(-0.81%)
Apr 24, 2023
3.572
3.610
3.506
3.525
796,270
-0.05(-1.33%)
Apr 21, 2023
3.648
3.648
3.553
3.572
701,902
-0.09(-2.34%)
Apr 20, 2023
3.648
3.691
3.601
3.658
531,974
+0.01(+0.26%)
Apr 19, 2023
3.563
3.696
3.563
3.648
518,085
+0.02(+0.52%)
Apr 18, 2023
3.725
3.771
3.601
3.629
1,363,553
-0.10(-2.56%)
Apr 17, 2023
3.629
3.777
3.620
3.725
886,364
+0.12(+3.44%)
Apr 14, 2023
3.648
3.715
3.563
3.601
813,083
-0.02(-0.53%)
Apr 13, 2023
3.658
3.701
3.610
3.620
725,072
+0.02(+0.53%)
Apr 12, 2023
3.687
3.715
3.582
3.601
1,257,798
-0.01(-0.40%)
Apr 11, 2023
3.579
3.683
3.579
3.615
1,382,331
+0.04(+1.01%)
Apr 10, 2023
3.606
3.633
3.543
3.579
1,109,377
+0.01(+0.25%)
Apr 06, 2023
3.543
3.615
3.525
3.570
1,316,153
+0.03(+0.76%)
Apr 05, 2023
3.678
3.687
3.475
3.543
1,380,120
-0.12(-3.20%)
Apr 04, 2023
3.841
3.863
3.624
3.660
607,302
-0.11(-2.87%)
Apr 03, 2023
3.795
3.913
3.723
3.768
842,993
+0.01(+0.24%)
Mar 31, 2023
3.813
3.877
3.723
3.759
941,409
-0.03(-0.71%)
Mar 30, 2023
3.732
3.841
3.714
3.786
605,721
+0.10(+2.69%)
Mar 29, 2023
3.687
3.723
3.651
3.687
422,659
+0.03(+0.74%)
Mar 28, 2023
3.732
3.732
3.624
3.660
731,814
-0.04(-0.98%)
Mar 27, 2023
3.597
3.750
3.597
3.696
923,184
+0.10(+2.76%)
Mar 24, 2023
3.552
3.615
3.534
3.597
801,596
+0.02(+0.50%)
Mar 23, 2023
3.651
3.692
3.561
3.579
1,397,860
+0.03(+0.76%)
Mar 22, 2023
3.651
3.705
3.552
3.552
899,996
-0.07(-1.99%)
Mar 21, 2023
3.615
3.741
3.593
3.624
1,302,299
+0.07(+2.03%)
Mar 20, 2023
3.372
3.611
3.363
3.552
1,334,497
+0.18(+5.35%)
Mar 17, 2023
3.417
3.615
3.372
3.372
2,335,652
-0.05(-1.58%)
Mar 16, 2023
3.444
3.489
3.200
3.426
2,075,506
-0.03(-0.78%)
Mar 15, 2023
3.931
3.931
3.214
3.453
3,460,858
-0.60(-14.70%)
Mar 14, 2023
4.129
4.201
3.980
4.048
1,194,103
-0.02(-0.44%)
Mar 13, 2023
4.138
4.138
3.994
4.066
1,090,773
-0.05(-1.10%)
Mar 10, 2023
4.165
4.206
4.079
4.111
1,109,029
-0.08(-1.94%)
Mar 09, 2023
4.399
4.454
4.111
4.192
1,250,071
-0.26(-5.87%)
Mar 08, 2023
4.399
4.481
4.309
4.454
962,911
+0.02(+0.41%)
Mar 07, 2023
4.562
4.571
4.345
4.436
998,236
-0.16(-3.53%)
Mar 06, 2023
4.607
4.625
4.545
4.598
564,483
-0.03(-0.58%)
Mar 03, 2023
4.616
4.661
4.589
4.625
298,038
+0.01(+0.20%)
Mar 02, 2023
4.607
4.634
4.553
4.616
439,471
-0.03(-0.58%)
Mar 01, 2023
4.661
4.715
4.607
4.643
702,261
+0.07(+1.58%)
Feb 28, 2023
4.634
4.637
4.544
4.571
740,649
-0.07(-1.55%)
Feb 27, 2023
4.787
4.787
4.580
4.643
711,657
-0.11(-2.28%)
Feb 24, 2023
4.787
4.805
4.665
4.751
1,368,356
-0.10(-2.04%)
Feb 23, 2023
4.886
4.922
4.805
4.850
517,885
+0.02(+0.37%)
Feb 22, 2023
4.832
4.886
4.796
4.832
538,103
-0.02(-0.37%)
Feb 21, 2023
4.868
4.895
4.742
4.850
838,537
-0.12(-2.36%)
Feb 17, 2023
4.976
5.040
4.877
4.967
1,047,733
-0.07(-1.43%)
Feb 16, 2023
5.202
5.202
5.017
5.040
1,225,861
-0.14(-2.61%)
Feb 15, 2023
5.094
5.229
5.040
5.175
1,065,144
+0.08(+1.59%)
Feb 14, 2023
5.058
5.094
4.994
5.094
727,882
+0.04(+0.71%)
Feb 13, 2023
5.076
5.080
4.994
5.058
452,163
+0.00(+0.00%)
Feb 10, 2023
5.139
5.139
4.985
5.058
760,118
-0.12(-2.26%)
Feb 09, 2023
5.184
5.292
5.139
5.175
1,264,987
+0.09(+1.77%)
Feb 08, 2023
4.976
5.139
4.963
5.085
798,117
+0.06(+1.26%)
Feb 07, 2023
5.094
5.094
4.945
5.021
957,036
-0.04(-0.71%)
Feb 06, 2023
5.067
5.121
4.967
5.058
984,357
-0.05(-0.88%)
Feb 03, 2023
5.175
5.238
5.085
5.103
1,148,431
-0.05(-0.88%)
Feb 02, 2023
5.319
5.335
5.031
5.148
1,208,547
-0.05(-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.