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
Bitwise Crypto Industry Innovators ETF
(NY:
BITQ
)
11.94
-0.18 (-1.49%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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
9.100
9.420
8.840
8.920
231,465
-0.34(-3.67%)
Jan 30, 2024
9.470
9.500
9.110
9.260
192,897
-0.14(-1.49%)
Jan 29, 2024
9.100
9.580
8.920
9.400
185,862
+0.43(+4.79%)
Jan 26, 2024
8.670
9.019
8.580
8.970
205,395
+0.60(+7.17%)
Jan 25, 2024
8.160
8.400
8.124
8.370
134,084
+0.21(+2.57%)
Jan 24, 2024
8.540
8.634
8.110
8.160
166,992
-0.11(-1.33%)
Jan 23, 2024
8.300
8.410
8.180
8.270
122,922
-0.22(-2.59%)
Jan 22, 2024
8.310
8.740
8.280
8.490
168,409
+0.00(+0.00%)
Jan 19, 2024
8.450
8.544
8.060
8.490
265,318
+0.02(+0.24%)
Jan 18, 2024
8.930
9.205
8.430
8.470
331,921
-0.43(-4.83%)
Jan 17, 2024
8.980
8.989
8.760
8.900
168,413
-0.21(-2.31%)
Jan 16, 2024
9.220
9.400
8.850
9.110
253,619
-0.37(-3.90%)
Jan 12, 2024
10.16
10.16
9.480
9.480
509,072
-0.90(-8.67%)
Jan 11, 2024
11.94
12.15
10.10
10.38
632,501
-0.76(-6.82%)
Jan 10, 2024
11.00
11.50
10.62
11.14
263,957
+0.02(+0.18%)
Jan 09, 2024
11.45
11.49
11.06
11.12
197,527
-0.22(-1.94%)
Jan 08, 2024
11.00
11.48
10.40
11.34
296,793
+0.46(+4.23%)
Jan 05, 2024
11.28
11.28
10.71
10.88
156,448
-0.45(-3.97%)
Jan 04, 2024
11.18
11.55
10.85
11.33
290,385
+0.36(+3.28%)
Jan 03, 2024
10.63
11.22
10.31
10.97
300,370
-0.36(-3.18%)
Jan 02, 2024
12.65
12.65
11.26
11.33
435,209
-0.26(-2.24%)
Dec 29, 2023
13.30
13.37
11.42
11.59
583,599
-1.42(-10.91%)
Dec 28, 2023
13.30
13.45
12.75
13.01
349,628
-0.55(-4.06%)
Dec 27, 2023
12.73
13.68
12.64
13.56
440,922
+1.30(+10.60%)
Dec 26, 2023
12.07
12.34
11.82
12.26
228,827
+0.14(+1.20%)
Dec 22, 2023
11.65
12.39
11.35
12.12
416,585
+0.69(+6.04%)
Dec 21, 2023
11.36
11.45
10.92
11.43
200,205
+0.69(+6.43%)
Dec 20, 2023
11.12
11.45
10.73
10.73
870,602
-0.04(-0.37%)
Dec 19, 2023
10.71
11.14
10.50
10.77
361,138
+0.32(+3.02%)
Dec 18, 2023
9.956
10.47
9.877
10.46
164,777
+0.36(+3.61%)
Dec 15, 2023
10.05
10.10
9.808
10.09
108,798
-0.03(-0.29%)
Dec 14, 2023
10.02
10.26
9.853
10.12
192,016
+0.23(+2.29%)
Dec 13, 2023
9.286
9.897
9.054
9.897
209,959
+0.68(+7.38%)
Dec 12, 2023
9.177
9.306
9.086
9.217
70,744
+0.13(+1.41%)
Dec 11, 2023
9.542
9.542
8.961
9.089
244,778
-0.95(-9.43%)
Dec 08, 2023
9.513
10.04
9.463
10.04
241,265
+0.64(+6.82%)
Dec 07, 2023
9.158
9.503
9.069
9.394
256,632
+0.05(+0.53%)
Dec 06, 2023
9.700
9.710
9.315
9.345
192,435
-0.13(-1.35%)
Dec 05, 2023
9.444
9.828
9.355
9.473
476,689
+0.05(+0.52%)
Dec 04, 2023
9.621
9.631
9.079
9.424
377,221
+0.59(+6.70%)
Dec 01, 2023
8.271
8.852
8.197
8.832
187,048
+0.69(+8.47%)
Nov 30, 2023
8.409
8.409
8.073
8.142
137,131
-0.19(-2.25%)
Nov 29, 2023
8.507
8.507
8.231
8.330
244,637
+0.05(+0.60%)
Nov 28, 2023
8.014
8.320
7.945
8.280
209,836
+0.46(+5.93%)
Nov 27, 2023
7.758
7.995
7.669
7.817
161,500
-0.09(-1.12%)
Nov 24, 2023
7.590
7.990
7.511
7.906
115,912
+0.34(+4.43%)
Nov 22, 2023
7.492
7.589
7.275
7.571
82,437
+0.15(+1.99%)
Nov 21, 2023
7.482
7.521
7.196
7.423
186,660
-0.16(-2.08%)
Nov 20, 2023
7.265
7.659
7.265
7.580
145,301
+0.32(+4.34%)
Nov 17, 2023
7.147
7.304
7.048
7.265
99,025
+0.09(+1.24%)
Nov 16, 2023
7.295
7.342
7.068
7.176
119,799
-0.29(-3.83%)
Nov 15, 2023
7.048
7.521
7.038
7.462
104,618
+0.46(+6.62%)
Nov 14, 2023
6.950
7.112
6.851
6.999
161,008
+0.05(+0.71%)
Nov 13, 2023
7.097
7.097
6.802
6.950
80,629
-0.26(-3.56%)
Nov 10, 2023
7.216
7.295
6.930
7.206
93,116
+0.00(+0.00%)
Nov 09, 2023
7.452
7.787
7.117
7.206
153,610
+0.12(+1.67%)
Nov 08, 2023
7.364
7.364
6.999
7.088
91,306
-0.24(-3.23%)
Nov 07, 2023
7.226
7.359
7.009
7.324
111,033
+0.00(+0.00%)
Nov 06, 2023
7.413
7.531
7.176
7.324
70,494
-0.04(-0.54%)
Nov 03, 2023
7.314
7.531
7.198
7.364
136,129
+0.02(+0.27%)
Nov 02, 2023
7.019
7.344
6.989
7.344
157,695
+0.44(+6.43%)
Nov 01, 2023
6.890
6.900
6.743
6.900
39,064
+0.06(+0.86%)
Oct 31, 2023
6.802
6.841
6.624
6.841
102,432
+0.05(+0.73%)
Oct 30, 2023
6.861
6.999
6.644
6.792
43,766
+0.09(+1.32%)
Oct 27, 2023
6.851
6.881
6.657
6.703
52,345
-0.03(-0.44%)
Oct 26, 2023
6.900
6.989
6.536
6.733
105,498
-0.25(-3.53%)
Oct 25, 2023
7.117
7.204
6.900
6.979
91,241
-0.07(-0.98%)
Oct 24, 2023
7.097
7.295
6.851
7.048
233,320
+0.48(+7.36%)
Oct 23, 2023
6.348
6.683
6.230
6.565
133,653
+0.31(+4.88%)
Oct 20, 2023
6.299
6.486
6.191
6.260
106,144
+0.10(+1.60%)
Oct 19, 2023
6.269
6.299
6.150
6.161
31,998
-0.02(-0.32%)
Oct 18, 2023
6.457
6.555
6.145
6.181
34,700
-0.32(-4.86%)
Oct 17, 2023
6.398
6.595
6.274
6.496
35,453
+0.05(+0.76%)
Oct 16, 2023
6.417
6.600
6.289
6.447
76,644
+0.31(+4.98%)
Oct 13, 2023
6.279
6.289
6.107
6.141
34,273
-0.13(-2.04%)
Oct 12, 2023
6.368
6.457
6.230
6.269
40,859
-0.15(-2.30%)
Oct 11, 2023
6.595
6.595
6.358
6.417
41,835
-0.22(-3.27%)
Oct 10, 2023
6.605
6.772
6.545
6.634
29,445
+0.07(+1.05%)
Oct 09, 2023
6.506
6.599
6.407
6.565
30,110
-0.05(-0.75%)
Oct 06, 2023
6.191
6.614
6.191
6.614
66,425
+0.30(+4.68%)
Oct 05, 2023
6.407
6.437
6.222
6.319
39,508
-0.01(-0.16%)
Oct 04, 2023
6.230
6.338
6.082
6.329
59,294
+0.11(+1.74%)
Oct 03, 2023
6.526
6.555
6.161
6.220
106,080
-0.40(-6.10%)
Oct 02, 2023
6.890
7.048
6.555
6.624
84,869
+0.02(+0.30%)
Sep 29, 2023
6.812
6.812
6.565
6.605
52,923
-0.04(-0.59%)
Sep 28, 2023
6.437
6.841
6.427
6.644
47,822
+0.21(+3.22%)
Sep 27, 2023
6.437
6.555
6.338
6.437
44,086
+0.10(+1.56%)
Sep 26, 2023
6.476
6.516
6.309
6.338
49,080
-0.19(-2.87%)
Sep 25, 2023
6.457
6.545
6.487
6.526
81,605
+0.03(+0.46%)
Sep 22, 2023
6.693
6.723
6.457
6.496
146,252
-0.23(-3.37%)
Sep 21, 2023
6.743
6.762
6.634
6.723
97,766
-0.13(-1.87%)
Sep 20, 2023
7.038
7.073
6.851
6.851
55,806
-0.19(-2.66%)
Sep 19, 2023
7.186
7.196
6.930
7.038
85,621
-0.07(-0.97%)
Sep 18, 2023
7.295
7.346
7.058
7.107
51,465
-0.01(-0.14%)
Sep 15, 2023
7.166
7.186
7.019
7.117
56,680
-0.05(-0.69%)
Sep 14, 2023
7.038
7.344
7.038
7.166
183,546
+0.23(+3.27%)
Sep 13, 2023
7.127
7.176
6.930
6.940
187,487
-0.13(-1.81%)
Sep 12, 2023
7.058
7.452
7.058
7.068
114,665
+0.14(+1.99%)
Sep 11, 2023
7.166
7.186
6.910
6.930
77,553
-0.23(-3.17%)
Sep 08, 2023
7.245
7.245
7.078
7.157
105,344
-0.11(-1.49%)
Sep 07, 2023
7.176
7.285
6.960
7.265
73,825
+0.04(+0.55%)
Sep 06, 2023
7.196
7.383
7.117
7.226
77,815
+0.03(+0.41%)
Sep 05, 2023
7.265
7.314
7.140
7.196
50,830
-0.11(-1.48%)
Sep 01, 2023
7.502
7.502
7.196
7.304
78,710
-0.20(-2.63%)
Aug 31, 2023
7.886
7.916
7.433
7.502
86,120
-0.37(-4.76%)
Aug 30, 2023
7.778
7.886
7.640
7.876
135,395
-0.08(-0.99%)
Aug 29, 2023
6.969
7.975
6.969
7.955
222,149
+0.94(+13.34%)
Aug 28, 2023
7.009
7.137
6.950
7.019
70,456
+0.05(+0.71%)
Aug 25, 2023
7.078
7.101
6.817
6.969
67,633
-0.02(-0.28%)
Aug 24, 2023
7.511
7.511
6.960
6.989
53,471
-0.40(-5.47%)
Aug 23, 2023
7.009
7.423
6.999
7.393
121,640
+0.38(+5.49%)
Aug 22, 2023
7.166
7.216
6.960
7.009
89,585
-0.10(-1.39%)
Aug 21, 2023
7.166
7.255
6.999
7.107
88,687
-0.06(-0.83%)
Aug 18, 2023
7.147
7.354
7.078
7.166
147,177
-0.23(-3.07%)
Aug 17, 2023
7.857
7.857
7.393
7.393
92,094
-0.50(-6.37%)
Aug 16, 2023
8.044
8.044
7.797
7.896
135,218
-0.21(-2.55%)
Aug 15, 2023
8.330
8.468
8.054
8.103
78,630
-0.36(-4.31%)
Aug 14, 2023
8.487
8.556
8.221
8.468
83,040
-0.10(-1.15%)
Aug 11, 2023
8.537
8.727
8.379
8.566
48,215
+0.01(+0.12%)
Aug 10, 2023
8.773
8.941
8.497
8.556
62,681
-0.05(-0.57%)
Aug 09, 2023
9.030
9.030
8.606
8.606
59,189
-0.35(-3.85%)
Aug 08, 2023
8.872
8.980
8.556
8.951
150,621
+0.34(+3.89%)
Aug 07, 2023
8.803
8.872
8.281
8.616
337,728
-0.19(-2.13%)
Aug 04, 2023
9.118
9.187
8.784
8.803
97,506
-0.37(-4.08%)
Aug 03, 2023
9.177
9.344
9.119
9.177
74,050
-0.09(-0.96%)
Aug 02, 2023
9.601
9.759
9.168
9.266
95,424
-0.38(-3.98%)
Aug 01, 2023
9.769
9.774
9.281
9.651
194,840
-0.26(-2.59%)
Jul 31, 2023
9.759
10.04
9.759
9.907
86,117
+0.17(+1.72%)
Jul 28, 2023
9.513
9.833
9.513
9.739
85,349
+0.27(+2.81%)
Jul 27, 2023
10.17
10.18
9.384
9.473
120,551
-0.44(-4.47%)
Jul 26, 2023
9.729
9.966
9.631
9.917
85,621
+0.22(+2.24%)
Jul 25, 2023
9.739
10.04
9.673
9.700
191,384
+0.10(+1.03%)
Jul 24, 2023
9.621
9.759
9.404
9.601
136,957
-0.28(-2.79%)
Jul 21, 2023
9.996
10.04
9.532
9.877
176,740
-0.03(-0.30%)
Jul 20, 2023
10.30
10.53
9.838
9.907
256,146
-0.54(-5.19%)
Jul 19, 2023
10.18
10.50
10.14
10.45
167,254
+0.38(+3.82%)
Jul 18, 2023
10.15
10.28
9.917
10.06
190,573
-0.19(-1.83%)
Jul 17, 2023
10.50
10.81
10.17
10.25
131,851
-0.24(-2.26%)
Jul 14, 2023
10.96
11.18
10.26
10.49
246,598
-0.53(-4.83%)
Jul 13, 2023
9.779
11.11
9.779
11.02
415,103
+1.29(+13.27%)
Jul 12, 2023
9.986
10.08
9.611
9.729
322,137
-0.09(-0.90%)
Jul 11, 2023
9.611
9.838
9.424
9.818
264,730
+0.22(+2.26%)
Jul 10, 2023
9.128
9.601
8.823
9.601
154,485
+0.50(+5.53%)
Jul 07, 2023
8.566
9.307
8.566
9.099
189,085
+0.44(+5.13%)
Jul 06, 2023
8.832
8.832
8.282
8.655
137,120
-0.10(-1.13%)
Jul 05, 2023
8.487
8.851
8.310
8.754
259,552
+0.10(+1.14%)
Jul 03, 2023
8.054
8.675
8.014
8.655
140,299
+0.72(+9.07%)
Jun 30, 2023
8.093
8.162
7.659
7.935
170,651
+0.06(+0.75%)
Jun 29, 2023
7.817
8.019
7.709
7.876
176,424
+0.24(+3.10%)
Jun 28, 2023
7.541
7.814
7.447
7.640
76,563
+0.00(+0.00%)
Jun 27, 2023
7.265
7.689
7.265
7.640
66,497
+0.42(+5.87%)
Jun 26, 2023
7.551
7.699
7.157
7.216
63,312
-0.34(-4.44%)
Jun 23, 2023
7.452
7.748
7.048
7.551
67,459
+0.16(+2.13%)
Jun 22, 2023
7.551
7.551
7.147
7.393
83,378
-0.08(-1.06%)
Jun 21, 2023
7.393
7.649
7.324
7.472
154,155
+0.23(+3.13%)
Jun 20, 2023
6.841
7.260
6.772
7.245
169,385
+0.47(+6.99%)
Jun 16, 2023
6.713
6.802
6.555
6.772
94,448
+0.15(+2.23%)
Jun 15, 2023
6.516
6.683
6.437
6.624
128,631
-0.07(-1.03%)
Jun 14, 2023
6.802
6.802
6.605
6.693
76,117
+0.04(+0.59%)
Jun 13, 2023
6.634
6.725
6.565
6.654
66,554
+0.11(+1.66%)
Jun 12, 2023
6.407
6.585
6.398
6.545
54,245
+0.06(+0.91%)
Jun 09, 2023
6.723
6.762
6.467
6.486
61,710
-0.18(-2.66%)
Jun 08, 2023
6.595
6.748
6.565
6.664
27,497
+0.06(+0.90%)
Jun 07, 2023
6.841
6.930
6.565
6.605
46,479
-0.20(-2.90%)
Jun 06, 2023
6.526
6.812
6.398
6.802
96,250
+0.13(+1.92%)
Jun 05, 2023
6.950
7.009
6.654
6.674
78,717
-0.37(-5.31%)
Jun 02, 2023
7.176
7.176
6.910
7.048
32,337
-0.02(-0.28%)
Jun 01, 2023
6.959
7.147
6.846
7.068
52,002
+0.11(+1.56%)
May 31, 2023
6.821
6.959
6.674
6.959
58,738
-0.04(-0.56%)
May 30, 2023
6.871
7.068
6.853
6.999
86,583
+0.48(+7.41%)
May 26, 2023
6.644
6.802
6.516
6.516
84,890
-0.13(-1.93%)
May 25, 2023
6.802
6.831
6.467
6.644
67,594
-0.05(-0.74%)
May 24, 2023
6.614
6.752
6.437
6.693
125,414
+0.01(+0.15%)
May 23, 2023
6.861
7.009
6.585
6.683
117,746
-0.14(-2.02%)
May 22, 2023
6.605
6.870
6.575
6.821
72,526
+0.18(+2.67%)
May 19, 2023
6.614
6.674
6.477
6.644
67,571
+0.04(+0.60%)
May 18, 2023
6.624
6.861
6.588
6.605
35,419
-0.12(-1.76%)
May 17, 2023
6.378
6.743
6.289
6.723
52,493
+0.37(+5.82%)
May 16, 2023
6.254
6.368
6.220
6.353
34,691
+0.12(+1.97%)
May 15, 2023
6.003
6.299
5.993
6.230
74,089
+0.33(+5.51%)
May 12, 2023
6.033
6.122
5.855
5.905
52,731
-0.15(-2.44%)
May 11, 2023
6.457
6.457
6.043
6.053
79,419
-0.44(-6.83%)
May 10, 2023
6.358
6.683
6.348
6.496
90,682
+0.24(+3.78%)
May 09, 2023
6.141
6.299
6.112
6.260
38,521
+0.09(+1.44%)
May 08, 2023
6.230
6.288
6.092
6.171
61,955
-0.29(-4.43%)
May 05, 2023
6.240
6.457
6.171
6.457
95,591
+0.35(+5.65%)
May 04, 2023
6.131
6.231
6.072
6.112
174,530
+0.06(+0.98%)
May 03, 2023
6.181
6.200
6.033
6.053
63,461
-0.14(-2.23%)
May 02, 2023
5.974
6.240
5.885
6.191
231,914
+0.16(+2.61%)
May 01, 2023
6.240
6.269
5.993
6.033
66,307
-0.35(-5.41%)
Apr 28, 2023
6.299
6.407
6.171
6.378
47,148
+0.04(+0.62%)
Apr 27, 2023
6.181
6.368
6.072
6.338
58,200
+0.21(+3.38%)
Apr 26, 2023
6.269
6.483
6.072
6.131
141,746
+0.21(+3.49%)
Apr 25, 2023
5.895
6.013
5.816
5.924
54,781
-0.07(-1.15%)
Apr 24, 2023
6.141
6.191
5.905
5.993
90,174
-0.12(-1.94%)
Apr 21, 2023
6.181
6.250
6.092
6.112
84,089
-0.09(-1.43%)
Apr 20, 2023
6.447
6.560
6.200
6.200
120,080
-0.43(-6.54%)
Apr 19, 2023
6.802
6.802
6.634
6.634
135,993
-0.39(-5.61%)
Apr 18, 2023
7.088
7.235
6.979
7.028
152,675
+0.22(+3.18%)
Apr 17, 2023
6.782
6.871
6.585
6.812
97,808
-0.21(-2.95%)
Apr 14, 2023
7.107
7.221
6.792
7.019
118,438
+0.11(+1.57%)
Apr 13, 2023
6.536
7.048
6.526
6.910
162,963
+0.60(+9.53%)
Apr 12, 2023
6.476
6.605
6.230
6.309
133,304
-0.17(-2.59%)
Apr 11, 2023
6.181
6.565
6.124
6.476
325,296
+0.48(+8.06%)
Apr 10, 2023
5.570
5.993
5.451
5.993
217,794
+0.39(+7.04%)
Apr 06, 2023
5.501
5.619
5.372
5.599
47,987
+0.10(+1.79%)
Apr 05, 2023
5.767
5.767
5.446
5.501
59,615
-0.21(-3.63%)
Apr 04, 2023
5.855
5.855
5.583
5.708
56,056
-0.07(-1.19%)
Apr 03, 2023
5.757
5.816
5.619
5.777
54,209
-0.01(-0.17%)
Mar 31, 2023
5.570
5.795
5.570
5.786
66,634
+0.25(+4.45%)
Mar 30, 2023
5.599
5.599
5.467
5.540
42,038
+0.06(+1.08%)
Mar 29, 2023
5.225
5.497
5.225
5.481
52,110
+0.41(+8.17%)
Mar 28, 2023
5.057
5.096
4.958
5.067
35,799
-0.01(-0.19%)
Mar 27, 2023
5.294
5.295
4.988
5.077
54,824
-0.20(-3.74%)
Mar 24, 2023
5.363
5.391
5.205
5.274
69,213
-0.19(-3.43%)
Mar 23, 2023
5.313
5.639
5.294
5.461
121,372
+0.13(+2.40%)
Mar 22, 2023
5.767
5.867
5.323
5.333
86,076
-0.42(-7.36%)
Mar 21, 2023
5.392
5.786
5.392
5.757
104,515
+0.39(+7.35%)
Mar 20, 2023
5.599
5.599
5.323
5.363
134,904
-0.05(-0.91%)
Mar 17, 2023
5.205
5.461
5.195
5.412
133,431
+0.38(+7.65%)
Mar 16, 2023
4.870
5.057
4.780
5.027
47,729
+0.17(+3.45%)
Mar 15, 2023
4.820
4.900
4.692
4.860
117,570
-0.10(-1.99%)
Mar 14, 2023
5.027
5.136
4.840
4.958
135,941
+0.24(+5.01%)
Mar 13, 2023
4.367
4.820
4.249
4.722
137,565
+0.45(+10.62%)
Mar 10, 2023
4.377
4.431
4.170
4.268
83,710
-0.15(-3.35%)
Mar 09, 2023
4.761
4.781
4.416
4.416
100,002
-0.40(-8.38%)
Mar 08, 2023
4.830
4.894
4.742
4.820
45,101
-0.03(-0.61%)
Mar 07, 2023
4.958
5.007
4.820
4.850
63,308
-0.10(-1.99%)
Mar 06, 2023
5.018
5.224
4.949
4.949
80,184
-0.06(-1.18%)
Mar 03, 2023
4.978
5.057
4.889
5.008
64,040
-0.07(-1.36%)
Mar 02, 2023
5.096
5.096
4.903
5.077
43,959
-0.15(-2.83%)
Mar 01, 2023
5.284
5.323
5.136
5.225
42,810
-0.04(-0.75%)
Feb 28, 2023
5.146
5.421
5.137
5.264
63,679
+0.10(+1.91%)
Feb 27, 2023
5.225
5.313
5.126
5.165
55,357
+0.07(+1.35%)
Feb 24, 2023
5.284
5.292
5.047
5.096
62,417
-0.35(-6.34%)
Feb 23, 2023
5.510
5.520
5.303
5.441
70,151
+0.03(+0.55%)
Feb 22, 2023
5.520
5.619
5.333
5.412
124,840
-0.11(-1.96%)
Feb 21, 2023
5.767
5.905
5.491
5.520
130,527
-0.36(-6.20%)
Feb 17, 2023
5.668
5.929
5.579
5.885
190,640
+0.11(+1.88%)
Feb 16, 2023
5.915
6.299
5.708
5.777
149,939
-0.18(-2.98%)
Feb 15, 2023
5.363
5.964
5.363
5.954
289,487
+0.58(+10.83%)
Feb 14, 2023
5.057
5.397
5.037
5.372
153,087
+0.30(+5.83%)
Feb 13, 2023
5.106
5.106
4.949
5.077
78,380
+0.01(+0.19%)
Feb 10, 2023
5.225
5.274
5.042
5.067
142,959
-0.21(-3.93%)
Feb 09, 2023
5.836
5.836
5.242
5.274
136,699
-0.56(-9.63%)
Feb 08, 2023
5.895
6.072
5.796
5.836
47,262
-0.07(-1.17%)
Feb 07, 2023
6.003
6.003
5.689
5.905
115,284
-0.05(-0.83%)
Feb 06, 2023
5.915
6.013
5.747
5.954
132,075
-0.02(-0.33%)
Feb 03, 2023
6.053
6.437
5.916
5.974
209,704
-0.34(-5.31%)
Feb 02, 2023
5.915
6.506
5.915
6.309
413,344
+0.54(+9.40%)
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.