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
Tian Ruixiang Holdings Ltd Cl A
(NQ:
TIRX
)
3.110
-0.070 (-2.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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
0.5799
0.5799
0.5400
0.5400
25,719
-0.04(-6.85%)
Jan 30, 2024
0.5800
0.5800
0.5474
0.5797
7,341
+0.03(+5.21%)
Jan 29, 2024
0.5600
0.5800
0.5400
0.5510
20,646
+0.00(+0.79%)
Jan 26, 2024
0.5390
0.5467
0.5390
0.5467
4,626
+0.01(+2.47%)
Jan 25, 2024
0.5600
0.5600
0.5335
0.5335
7,949
-0.01(-2.00%)
Jan 24, 2024
0.5600
0.5600
0.5217
0.5444
3,692
+0.02(+4.41%)
Jan 23, 2024
0.5536
0.5600
0.5120
0.5214
9,780
-0.02(-3.89%)
Jan 22, 2024
0.5485
0.5600
0.5100
0.5425
23,351
-0.01(-1.26%)
Jan 19, 2024
0.5600
0.5600
0.5101
0.5494
13,608
-0.01(-1.89%)
Jan 18, 2024
0.5861
0.5861
0.5415
0.5600
5,667
+0.00(+0.00%)
Jan 17, 2024
0.5688
0.5688
0.5415
0.5600
19,925
-0.02(-3.38%)
Jan 16, 2024
0.5790
0.5893
0.5500
0.5796
45,631
-0.02(-3.24%)
Jan 12, 2024
0.6000
0.6000
0.5572
0.5990
7,457
+0.02(+3.54%)
Jan 11, 2024
0.5795
0.5985
0.5600
0.5785
57,298
-0.00(-0.38%)
Jan 10, 2024
0.5540
0.5900
0.5540
0.5807
32,671
+0.01(+1.88%)
Jan 09, 2024
0.5972
0.5999
0.5544
0.5700
66,151
-0.03(-4.67%)
Jan 08, 2024
0.6300
0.6748
0.5400
0.5979
622,586
-0.03(-5.10%)
Jan 05, 2024
0.6594
0.6594
0.6220
0.6300
16,782
+0.00(+0.00%)
Jan 04, 2024
0.6650
0.6827
0.6015
0.6300
145,689
-0.05(-7.72%)
Jan 03, 2024
0.6970
0.6970
0.6301
0.6827
68,171
+0.03(+5.00%)
Jan 02, 2024
0.6398
0.7244
0.6398
0.6502
113,976
-0.04(-5.77%)
Dec 29, 2023
0.7851
0.7950
0.6510
0.6900
1,360,591
-0.06(-8.01%)
Dec 28, 2023
0.6600
0.9299
0.6300
0.7501
398,286
+0.12(+19.06%)
Dec 27, 2023
0.6984
0.6984
0.6000
0.6300
45,482
-0.05(-6.90%)
Dec 26, 2023
0.6900
0.7198
0.6500
0.6767
26,605
-0.02(-3.11%)
Dec 22, 2023
0.7200
0.7200
0.6500
0.6984
31,042
+0.04(+5.80%)
Dec 21, 2023
0.7200
0.7200
0.6515
0.6601
11,700
-0.04(-5.70%)
Dec 20, 2023
0.6700
0.7200
0.6600
0.7000
45,465
-0.02(-2.51%)
Dec 19, 2023
0.7100
0.7350
0.6701
0.7180
51,009
+0.04(+5.43%)
Dec 18, 2023
0.6810
0.7149
0.6800
0.6810
17,158
+0.00(+0.00%)
Dec 15, 2023
0.7290
0.7324
0.6800
0.6810
16,738
+0.00(+0.15%)
Dec 14, 2023
0.7000
0.7000
0.6800
0.6800
7,685
-0.00(-0.01%)
Dec 13, 2023
0.6815
0.7000
0.6500
0.6801
44,001
-0.02(-2.84%)
Dec 12, 2023
0.7395
0.7395
0.6816
0.7000
28,702
-0.04(-5.91%)
Dec 11, 2023
0.7000
0.7440
0.6800
0.7440
31,620
+0.04(+5.68%)
Dec 08, 2023
0.7498
0.7498
0.6860
0.7040
20,849
+0.00(+0.57%)
Dec 07, 2023
0.7480
0.7800
0.6933
0.7000
59,369
-0.04(-5.39%)
Dec 06, 2023
0.6930
0.7449
0.6920
0.7399
2,230
-0.01(-0.68%)
Dec 05, 2023
0.7100
0.7478
0.6900
0.7450
2,271
+0.01(+1.25%)
Dec 04, 2023
0.7500
0.7500
0.7000
0.7358
18,839
-0.01(-1.83%)
Dec 01, 2023
0.7499
0.7499
0.6970
0.7495
3,751
+0.00(+0.00%)
Nov 30, 2023
0.7305
0.7700
0.6905
0.7495
37,054
+0.01(+1.70%)
Nov 29, 2023
0.7159
0.7599
0.7039
0.7370
10,963
+0.01(+0.72%)
Nov 28, 2023
0.7397
0.7590
0.7020
0.7317
20,222
+0.02(+2.51%)
Nov 27, 2023
0.7100
0.7600
0.6799
0.7138
21,402
-0.02(-3.07%)
Nov 24, 2023
0.7397
0.7474
0.7000
0.7364
19,932
-0.00(-0.47%)
Nov 22, 2023
0.7000
0.7486
0.6700
0.7399
14,551
+0.01(+1.89%)
Nov 21, 2023
0.7000
0.7262
0.7000
0.7262
32,716
+0.01(+0.99%)
Nov 20, 2023
0.7500
0.7540
0.6489
0.7191
49,733
-0.01(-1.49%)
Nov 17, 2023
0.7452
0.7600
0.7073
0.7300
19,890
-0.01(-1.83%)
Nov 16, 2023
0.7620
0.7850
0.7000
0.7436
20,254
-0.03(-3.68%)
Nov 15, 2023
0.7600
0.7949
0.7400
0.7720
27,816
+0.05(+7.22%)
Nov 14, 2023
0.7200
0.7200
0.6501
0.7200
19,126
+0.04(+5.88%)
Nov 13, 2023
0.7000
0.7300
0.6500
0.6800
17,989
-0.04(-5.56%)
Nov 10, 2023
0.8000
0.8000
0.6500
0.7200
84,638
-0.04(-5.26%)
Nov 09, 2023
0.7900
0.8000
0.7400
0.7600
11,819
-0.03(-3.80%)
Nov 08, 2023
0.8199
0.8199
0.7500
0.7900
25,047
+0.01(+1.15%)
Nov 07, 2023
0.8390
0.8390
0.7440
0.7810
93,839
-0.06(-6.97%)
Nov 06, 2023
0.8660
0.8699
0.8023
0.8395
39,000
-0.03(-3.06%)
Nov 03, 2023
0.8600
0.8789
0.8084
0.8660
16,803
-0.01(-1.48%)
Nov 02, 2023
0.9000
0.9000
0.7912
0.8790
16,973
+0.06(+7.20%)
Nov 01, 2023
0.8900
0.8900
0.8199
0.8200
9,445
-0.06(-6.82%)
Oct 31, 2023
0.8500
0.8999
0.8330
0.8800
11,965
+0.01(+1.53%)
Oct 30, 2023
0.8300
0.9000
0.8300
0.8667
7,864
-0.01(-1.51%)
Oct 27, 2023
0.8400
0.8800
0.7812
0.8800
13,970
+0.04(+4.51%)
Oct 26, 2023
0.8400
0.8948
0.8383
0.8420
16,060
-0.04(-4.86%)
Oct 25, 2023
0.9026
0.9600
0.8592
0.8850
13,162
+0.01(+0.57%)
Oct 24, 2023
0.8600
0.9011
0.8500
0.8800
21,575
+0.02(+2.36%)
Oct 23, 2023
0.8599
0.9300
0.8597
0.8597
20,050
-0.02(-2.32%)
Oct 20, 2023
0.9206
0.9500
0.8600
0.8801
39,336
-0.04(-4.40%)
Oct 19, 2023
0.9400
0.9500
0.9000
0.9206
28,859
-0.04(-4.10%)
Oct 18, 2023
0.9500
1.000
0.9410
0.9600
25,817
-0.03(-3.03%)
Oct 17, 2023
1.060
1.060
0.9900
0.9900
36,603
-0.03(-2.94%)
Oct 16, 2023
0.9200
1.150
0.8500
1.020
205,863
+0.01(+0.99%)
Oct 13, 2023
0.8500
1.200
0.8400
1.010
611,398
-0.03(-3.35%)
Oct 12, 2023
0.8600
1.200
0.8600
1.045
1,642,314
+0.23(+27.89%)
Oct 11, 2023
0.8700
0.8650
0.7859
0.8171
219,493
-0.03(-3.87%)
Oct 10, 2023
0.7817
0.8700
0.7817
0.8500
31,643
+0.04(+5.47%)
Oct 09, 2023
1.038
1.050
0.7300
0.8059
298,181
-0.23(-22.45%)
Oct 06, 2023
1.060
1.070
1.000
1.039
31,750
-0.00(-0.05%)
Oct 05, 2023
1.040
1.050
1.000
1.040
35,027
+0.01(+0.94%)
Oct 04, 2023
1.040
1.070
1.010
1.030
6,016
-0.05(-4.63%)
Oct 03, 2023
1.087
1.087
1.030
1.080
3,091
+0.03(+2.86%)
Oct 02, 2023
1.100
1.100
1.010
1.050
51,101
+0.00(+0.00%)
Sep 29, 2023
1.090
1.120
1.050
1.050
12,405
-0.02(-1.87%)
Sep 28, 2023
1.050
1.116
1.050
1.070
5,592
-0.01(-0.93%)
Sep 27, 2023
1.080
1.150
1.040
1.080
32,427
-0.04(-3.57%)
Sep 26, 2023
1.140
1.160
1.096
1.120
18,838
-0.06(-5.08%)
Sep 25, 2023
1.150
1.190
1.100
1.180
68,122
+0.03(+2.61%)
Sep 22, 2023
1.180
1.220
1.130
1.150
32,827
-0.04(-3.36%)
Sep 21, 2023
1.270
1.266
1.150
1.190
27,206
-0.01(-0.83%)
Sep 20, 2023
1.200
1.290
1.150
1.200
93,252
-0.06(-4.76%)
Sep 19, 2023
1.460
1.523
1.210
1.260
229,412
-0.22(-14.86%)
Sep 18, 2023
1.460
1.630
1.440
1.480
463,653
+0.00(+0.00%)
Sep 15, 2023
1.500
1.550
1.360
1.480
356,578
+0.13(+9.63%)
Sep 14, 2023
1.360
1.400
1.250
1.350
206,450
+0.04(+3.05%)
Sep 13, 2023
1.180
1.450
1.180
1.310
351,176
+0.12(+10.08%)
Sep 12, 2023
1.200
1.210
1.130
1.190
64,921
+0.06(+5.31%)
Sep 11, 2023
1.130
1.180
1.130
1.130
21,040
+0.01(+0.89%)
Sep 08, 2023
1.230
1.230
1.120
1.120
33,686
-0.11(-8.94%)
Sep 07, 2023
1.440
1.440
1.150
1.230
85,862
-0.16(-11.51%)
Sep 06, 2023
1.450
1.465
1.370
1.390
32,584
-0.08(-5.44%)
Sep 05, 2023
1.450
1.470
1.420
1.470
28,495
-0.06(-3.92%)
Sep 01, 2023
1.430
1.647
1.430
1.530
69,495
+0.06(+4.08%)
Aug 31, 2023
1.430
1.510
1.430
1.470
23,897
+0.00(+0.00%)
Aug 30, 2023
1.450
1.490
1.403
1.470
36,046
+0.04(+2.80%)
Aug 29, 2023
1.420
1.487
1.402
1.430
40,732
-0.00(-0.01%)
Aug 28, 2023
1.410
1.510
1.410
1.430
72,952
-0.02(-1.37%)
Aug 25, 2023
1.410
1.499
1.320
1.450
172,025
-0.05(-3.33%)
Aug 24, 2023
1.320
2.140
1.320
1.500
3,505,397
+0.13(+9.49%)
Aug 23, 2023
1.410
1.460
1.330
1.370
159,913
-0.18(-11.61%)
Aug 22, 2023
1.550
1.760
1.310
1.550
1,582,739
+0.11(+7.64%)
Aug 21, 2023
1.310
1.475
1.250
1.440
11,543,538
+0.35(+32.11%)
Aug 18, 2023
1.070
1.120
1.070
1.090
1,477,261
-0.03(-2.68%)
Aug 17, 2023
1.140
1.145
1.107
1.120
6,986
-0.03(-2.61%)
Aug 16, 2023
1.140
1.210
1.079
1.150
16,221
-0.02(-1.29%)
Aug 15, 2023
1.240
1.239
1.110
1.165
16,338
+0.01(+0.43%)
Aug 14, 2023
1.140
1.230
1.140
1.160
18,704
-0.04(-3.33%)
Aug 11, 2023
1.150
1.200
1.150
1.200
13,432
+0.01(+0.84%)
Aug 10, 2023
1.230
1.230
1.150
1.190
13,813
+0.04(+3.48%)
Aug 09, 2023
1.190
1.200
1.150
1.150
13,113
-0.02(-1.71%)
Aug 08, 2023
1.200
1.210
1.150
1.170
15,906
-0.02(-1.68%)
Aug 07, 2023
1.180
1.240
1.110
1.190
9,926
-0.01(-0.83%)
Aug 04, 2023
1.180
1.248
1.180
1.200
7,581
-0.03(-2.44%)
Aug 03, 2023
1.230
1.235
1.170
1.230
6,080
+0.03(+2.50%)
Aug 02, 2023
1.290
1.300
1.180
1.200
15,820
-0.10(-7.69%)
Aug 01, 2023
1.250
1.302
1.230
1.300
20,118
+0.04(+3.17%)
Jul 31, 2023
1.260
1.330
1.200
1.260
14,353
-0.02(-1.56%)
Jul 28, 2023
1.210
1.300
1.210
1.280
46,223
+0.09(+7.56%)
Jul 27, 2023
1.230
1.290
1.190
1.190
6,503
-0.08(-6.30%)
Jul 26, 2023
1.170
1.300
1.150
1.270
44,762
+0.05(+4.10%)
Jul 25, 2023
1.200
1.230
1.140
1.220
21,853
+0.02(+1.67%)
Jul 24, 2023
1.200
1.240
1.040
1.200
43,705
-0.05(-4.00%)
Jul 21, 2023
1.282
1.290
1.211
1.250
32,025
-0.03(-2.34%)
Jul 20, 2023
1.320
1.320
1.240
1.280
5,095
+0.02(+1.59%)
Jul 19, 2023
1.350
1.350
1.230
1.260
8,487
+0.00(+0.00%)
Jul 18, 2023
1.260
1.340
1.250
1.260
29,675
-0.02(-1.57%)
Jul 17, 2023
1.255
1.345
1.250
1.280
32,261
-0.04(-3.37%)
Jul 14, 2023
1.410
1.440
1.300
1.325
24,503
-0.09(-6.04%)
Jul 13, 2023
1.340
1.430
1.340
1.410
24,820
+0.05(+3.62%)
Jul 12, 2023
1.420
1.440
1.360
1.361
22,983
-0.04(-2.79%)
Jul 11, 2023
1.440
1.440
1.361
1.400
10,372
-0.00(-0.01%)
Jul 10, 2023
1.300
1.410
1.300
1.400
21,897
+0.05(+3.70%)
Jul 07, 2023
1.310
1.370
1.300
1.350
17,567
+0.03(+2.27%)
Jul 06, 2023
1.360
1.380
1.260
1.320
24,413
-0.07(-5.04%)
Jul 05, 2023
1.370
1.430
1.350
1.390
15,444
+0.03(+2.21%)
Jul 03, 2023
1.380
1.380
1.310
1.360
15,022
+0.01(+0.74%)
Jun 30, 2023
1.420
1.480
1.350
1.350
57,591
-0.13(-8.78%)
Jun 29, 2023
1.440
1.490
1.430
1.480
14,974
+0.04(+2.78%)
Jun 28, 2023
1.450
1.490
1.430
1.440
19,148
-0.02(-1.37%)
Jun 27, 2023
1.440
1.556
1.420
1.460
22,074
+0.02(+1.39%)
Jun 26, 2023
1.530
1.549
1.382
1.440
31,473
-0.08(-5.26%)
Jun 23, 2023
1.620
1.630
1.520
1.520
26,908
-0.05(-3.18%)
Jun 22, 2023
1.600
1.620
1.550
1.570
14,848
+0.00(+0.00%)
Jun 21, 2023
1.520
1.620
1.520
1.570
32,469
-0.03(-1.88%)
Jun 20, 2023
1.600
1.650
1.550
1.600
39,258
-0.01(-0.62%)
Jun 16, 2023
1.640
1.670
1.600
1.610
27,923
-0.03(-1.83%)
Jun 15, 2023
1.700
1.780
1.660
1.640
102,451
-0.07(-4.09%)
Jun 14, 2023
1.750
1.840
1.710
1.710
91,613
-0.08(-4.47%)
Jun 13, 2023
1.860
1.980
1.720
1.790
144,258
+0.11(+6.55%)
Jun 12, 2023
1.760
2.285
1.680
1.680
867,177
-0.02(-1.18%)
Jun 09, 2023
1.670
1.740
1.610
1.700
29,689
-0.09(-5.03%)
Jun 08, 2023
1.870
1.870
1.680
1.790
102,478
+0.09(+5.29%)
Jun 07, 2023
1.700
1.750
1.670
1.700
40,110
-0.02(-1.16%)
Jun 06, 2023
1.705
1.800
1.670
1.720
39,433
-0.03(-1.71%)
Jun 05, 2023
1.820
1.942
1.710
1.750
52,257
-0.13(-6.91%)
Jun 02, 2023
1.640
1.980
1.567
1.880
243,505
+0.30(+18.99%)
Jun 01, 2023
1.580
1.690
1.360
1.580
112,329
+0.03(+1.94%)
May 31, 2023
1.620
1.740
1.550
1.550
53,274
-0.06(-3.73%)
May 30, 2023
1.620
1.800
1.600
1.610
52,895
-0.05(-3.01%)
May 26, 2023
1.610
1.770
1.610
1.660
28,064
+0.06(+3.75%)
May 25, 2023
1.850
1.870
1.600
1.600
109,213
-0.27(-14.44%)
May 24, 2023
1.870
1.950
1.840
1.870
60,895
+0.00(+0.00%)
May 23, 2023
1.860
1.960
1.840
1.870
60,032
-0.01(-0.53%)
May 22, 2023
1.850
1.970
1.821
1.880
46,821
-0.02(-1.05%)
May 19, 2023
1.830
1.930
1.790
1.900
81,249
+0.08(+4.40%)
May 18, 2023
1.790
1.883
1.750
1.820
58,999
-0.02(-1.09%)
May 17, 2023
2.020
2.030
1.770
1.840
202,985
-0.29(-13.62%)
May 16, 2023
2.090
2.300
1.950
2.130
469,532
+0.08(+3.90%)
May 15, 2023
2.000
2.180
1.930
2.050
234,792
+0.03(+1.49%)
May 12, 2023
2.220
2.240
1.930
2.020
295,345
-0.06(-2.88%)
May 11, 2023
1.950
2.690
1.950
2.080
1,048,592
+0.05(+2.46%)
May 10, 2023
1.980
2.240
1.800
2.030
343,798
-0.02(-0.98%)
May 09, 2023
2.180
2.280
2.000
2.050
156,438
-0.34(-14.23%)
May 08, 2023
2.250
2.490
2.120
2.390
1,093,915
+0.34(+16.59%)
May 05, 2023
1.880
2.090
1.750
2.050
352,775
-0.04(-1.91%)
May 04, 2023
2.360
2.360
1.910
2.090
577,201
-0.28(-11.81%)
May 03, 2023
2.240
2.940
1.840
2.370
2,794,668
+0.19(+8.72%)
May 02, 2023
3.580
7.880
1.960
2.180
56,167,584
+0.00(+0.00%)
May 01, 2023
1.600
2.480
1.400
2.180
1,136,526
+0.55(+33.74%)
Apr 28, 2023
1.280
2.170
1.160
1.630
1,937,953
+0.48(+41.74%)
Apr 27, 2023
1.250
1.250
1.110
1.150
22,666
-0.05(-4.17%)
Apr 26, 2023
1.190
1.350
1.150
1.200
30,588
+0.03(+2.56%)
Apr 25, 2023
1.150
1.170
1.150
1.170
6,922
+0.02(+1.74%)
Apr 24, 2023
1.100
1.170
1.100
1.150
8,115
-0.01(-0.86%)
Apr 21, 2023
1.100
1.180
1.050
1.160
22,125
+0.08(+7.42%)
Apr 20, 2023
1.030
1.140
1.019
1.080
7,232
-0.00(-0.01%)
Apr 19, 2023
1.180
1.183
1.050
1.080
5,576
+0.05(+4.85%)
Apr 18, 2023
1.100
1.180
1.010
1.030
58,779
-0.12(-10.43%)
Apr 17, 2023
1.000
1.190
1.000
1.150
268,558
+0.14(+13.86%)
Apr 14, 2023
1.060
1.070
1.000
1.010
9,899
-0.03(-2.88%)
Apr 13, 2023
1.090
1.128
1.020
1.040
22,342
-0.03(-2.70%)
Apr 12, 2023
1.180
1.187
1.008
1.069
54,986
-0.09(-7.85%)
Apr 11, 2023
1.120
1.220
1.120
1.160
18,744
+0.07(+6.42%)
Apr 10, 2023
1.130
1.130
1.083
1.090
2,655
-0.01(-0.91%)
Apr 06, 2023
1.124
1.130
1.100
1.100
2,594
-0.03(-2.65%)
Apr 05, 2023
1.120
1.130
1.100
1.130
6,560
+0.02(+1.77%)
Apr 04, 2023
1.140
1.140
1.100
1.110
3,062
+0.00(+0.03%)
Apr 03, 2023
1.140
1.138
1.050
1.110
3,292
+0.00(+0.00%)
Mar 31, 2023
1.100
1.140
1.006
1.110
30,821
+0.04(+3.74%)
Mar 30, 2023
1.120
1.190
1.060
1.070
14,411
-0.02(-1.83%)
Mar 29, 2023
1.110
1.149
1.030
1.090
16,992
-0.02(-1.80%)
Mar 28, 2023
1.150
1.150
1.110
1.110
7,783
+0.00(+0.00%)
Mar 27, 2023
1.141
1.141
1.090
1.110
3,400
+0.03(+2.78%)
Mar 24, 2023
1.100
1.160
1.050
1.080
19,885
+0.01(+0.93%)
Mar 23, 2023
1.090
1.110
1.070
1.070
5,239
-0.01(-0.93%)
Mar 22, 2023
1.100
1.185
1.050
1.080
11,092
-0.01(-0.92%)
Mar 21, 2023
1.200
1.199
1.000
1.090
29,109
+0.04(+3.81%)
Mar 20, 2023
1.204
1.204
1.050
1.050
9,152
-0.12(-10.26%)
Mar 17, 2023
1.198
1.198
1.111
1.170
10,064
+0.01(+0.87%)
Mar 16, 2023
1.160
1.190
1.030
1.160
18,671
-0.00(-0.01%)
Mar 15, 2023
1.090
1.202
1.060
1.160
27,286
+0.00(+0.00%)
Mar 14, 2023
1.266
1.266
1.010
1.160
36,146
-0.06(-4.92%)
Mar 13, 2023
1.200
1.350
1.150
1.220
15,424
-0.02(-1.61%)
Mar 10, 2023
1.360
1.380
1.200
1.240
52,330
-0.09(-6.77%)
Mar 09, 2023
1.420
1.460
1.300
1.330
53,729
-0.09(-6.34%)
Mar 08, 2023
2.000
2.140
1.325
1.420
755,495
-0.52(-26.80%)
Mar 07, 2023
1.830
2.110
1.800
1.940
80,941
+0.05(+2.40%)
Mar 06, 2023
1.950
1.949
1.800
1.895
41,045
-0.10(-4.79%)
Mar 03, 2023
2.160
2.190
1.900
1.990
36,752
-0.14(-6.57%)
Mar 02, 2023
2.050
2.160
2.030
2.130
13,286
-0.03(-1.39%)
Mar 01, 2023
2.170
2.194
2.052
2.160
18,448
+0.01(+0.47%)
Feb 28, 2023
2.200
2.200
2.050
2.150
1,968
+0.01(+0.47%)
Feb 27, 2023
2.270
2.270
2.090
2.140
27,341
-0.06(-2.73%)
Feb 24, 2023
2.200
2.308
2.140
2.200
14,390
-0.10(-4.35%)
Feb 23, 2023
2.350
2.410
2.180
2.300
9,837
+0.00(+0.00%)
Feb 22, 2023
2.250
2.370
2.250
2.300
2,937
+0.02(+0.88%)
Feb 21, 2023
2.280
2.420
2.250
2.280
7,729
-0.08(-3.39%)
Feb 17, 2023
2.380
2.427
2.360
2.360
5,013
+0.01(+0.34%)
Feb 16, 2023
2.470
2.470
2.320
2.352
10,097
+0.02(+0.94%)
Feb 15, 2023
2.460
2.460
2.300
2.330
7,855
+0.00(+0.00%)
Feb 14, 2023
2.460
2.460
2.300
2.330
8,118
-0.14(-5.66%)
Feb 13, 2023
2.400
2.600
2.256
2.470
18,093
+0.09(+4.00%)
Feb 10, 2023
2.360
2.375
2.224
2.375
22,120
-0.02(-1.04%)
Feb 09, 2023
2.560
2.560
2.275
2.400
29,393
+0.00(+0.00%)
Feb 08, 2023
2.420
2.540
2.350
2.400
21,452
-0.08(-3.23%)
Feb 07, 2023
2.540
2.690
2.430
2.480
67,004
-0.10(-3.88%)
Feb 06, 2023
2.560
2.700
2.520
2.580
16,075
-0.15(-5.49%)
Feb 03, 2023
2.760
2.960
2.592
2.730
178,918
+0.05(+1.87%)
Feb 02, 2023
2.658
2.727
2.550
2.680
25,495
+0.06(+2.29%)
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.