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
E.W. Scripps Company
(NQ:
SSP
)
2.720
+0.020 (+0.74%)
Official Closing Price
Updated: 4:15 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
8.260
8.390
7.960
7.970
227,682
-0.26(-3.16%)
Jan 30, 2024
8.570
8.570
8.220
8.230
203,807
-0.49(-5.62%)
Jan 29, 2024
9.010
9.150
8.680
8.720
239,380
-0.25(-2.79%)
Jan 26, 2024
9.140
9.348
8.790
8.970
287,342
-0.15(-1.64%)
Jan 25, 2024
8.480
9.200
8.480
9.120
325,676
+0.87(+10.55%)
Jan 24, 2024
8.400
8.610
8.200
8.250
297,081
+0.16(+1.98%)
Jan 23, 2024
8.280
8.320
7.967
8.090
272,703
+0.00(+0.00%)
Jan 22, 2024
7.640
8.161
7.600
8.090
305,348
+0.54(+7.15%)
Jan 19, 2024
7.300
7.550
7.160
7.550
202,982
+0.31(+4.28%)
Jan 18, 2024
7.660
7.800
7.150
7.240
333,715
-0.37(-4.86%)
Jan 17, 2024
7.250
7.640
7.235
7.610
241,041
+0.09(+1.20%)
Jan 16, 2024
7.740
7.660
7.480
7.520
231,138
-0.31(-3.96%)
Jan 12, 2024
8.050
8.210
7.800
7.830
169,910
-0.02(-0.25%)
Jan 11, 2024
7.810
7.860
7.560
7.850
271,277
+0.01(+0.13%)
Jan 10, 2024
7.450
7.840
7.310
7.840
210,437
+0.29(+3.84%)
Jan 09, 2024
7.800
7.860
7.405
7.550
381,529
-0.51(-6.33%)
Jan 08, 2024
7.970
8.210
7.790
8.060
304,405
+0.06(+0.75%)
Jan 05, 2024
7.610
8.190
7.570
8.000
532,285
+0.31(+4.03%)
Jan 04, 2024
7.680
7.800
7.540
7.690
324,815
+0.07(+0.92%)
Jan 03, 2024
7.690
7.795
7.520
7.620
389,282
-0.26(-3.30%)
Jan 02, 2024
7.900
8.410
7.580
7.880
501,751
-0.11(-1.38%)
Dec 29, 2023
8.280
8.290
7.820
7.990
283,608
-0.30(-3.62%)
Dec 28, 2023
7.780
8.340
7.780
8.290
304,834
+0.42(+5.34%)
Dec 27, 2023
7.840
7.940
7.700
7.870
295,281
+0.10(+1.29%)
Dec 26, 2023
7.630
7.885
7.480
7.770
294,264
+0.18(+2.37%)
Dec 22, 2023
7.530
7.760
7.480
7.590
220,777
+0.08(+1.07%)
Dec 21, 2023
7.350
7.580
7.190
7.510
359,735
+0.22(+3.02%)
Dec 20, 2023
7.720
7.890
7.280
7.290
401,545
-0.46(-5.94%)
Dec 19, 2023
7.560
7.810
7.560
7.750
356,705
+0.32(+4.31%)
Dec 18, 2023
7.790
7.880
7.395
7.430
390,467
-0.34(-4.38%)
Dec 15, 2023
8.340
8.340
7.760
7.770
1,196,712
-0.55(-6.61%)
Dec 14, 2023
8.150
9.000
8.150
8.320
498,420
+0.51(+6.53%)
Dec 13, 2023
7.100
7.855
7.044
7.810
470,889
+0.65(+9.08%)
Dec 12, 2023
7.410
7.525
7.130
7.160
272,258
-0.29(-3.89%)
Dec 11, 2023
7.780
7.780
7.400
7.450
262,812
-0.34(-4.36%)
Dec 08, 2023
7.420
7.820
7.420
7.790
239,135
+0.37(+4.99%)
Dec 07, 2023
7.380
7.470
7.290
7.420
206,787
+0.06(+0.82%)
Dec 06, 2023
7.320
7.610
7.280
7.360
255,099
+0.08(+1.10%)
Dec 05, 2023
7.780
7.780
7.210
7.280
262,784
-0.59(-7.50%)
Dec 04, 2023
7.420
7.980
7.420
7.870
413,625
+0.40(+5.35%)
Dec 01, 2023
6.850
7.510
6.670
7.470
316,882
+0.56(+8.10%)
Nov 30, 2023
7.580
7.615
6.870
6.910
317,441
-0.64(-8.48%)
Nov 29, 2023
7.420
7.690
7.340
7.550
358,869
+0.30(+4.14%)
Nov 28, 2023
7.360
7.360
7.090
7.250
195,029
-0.13(-1.76%)
Nov 27, 2023
7.520
7.660
7.370
7.380
271,804
-0.25(-3.28%)
Nov 24, 2023
7.530
7.700
7.510
7.630
94,798
+0.06(+0.79%)
Nov 22, 2023
7.480
7.650
7.360
7.570
175,704
+0.14(+1.88%)
Nov 21, 2023
7.570
7.580
7.400
7.430
185,692
-0.28(-3.63%)
Nov 20, 2023
7.520
7.830
7.460
7.710
227,947
+0.19(+2.53%)
Nov 17, 2023
7.470
7.590
7.390
7.520
315,410
+0.23(+3.16%)
Nov 16, 2023
7.680
7.720
7.210
7.290
264,412
-0.32(-4.20%)
Nov 15, 2023
7.490
7.800
7.310
7.610
587,453
+0.20(+2.70%)
Nov 14, 2023
7.180
7.540
7.080
7.410
470,222
+0.79(+11.93%)
Nov 13, 2023
6.860
6.860
6.490
6.620
319,342
-0.23(-3.36%)
Nov 10, 2023
6.810
7.010
6.590
6.850
328,211
+0.16(+2.39%)
Nov 09, 2023
6.970
7.030
6.620
6.690
348,385
-0.23(-3.32%)
Nov 08, 2023
6.840
6.950
6.570
6.920
328,325
+0.01(+0.14%)
Nov 07, 2023
7.010
7.090
6.690
6.910
472,008
-0.17(-2.40%)
Nov 06, 2023
7.200
7.485
6.980
7.080
589,316
-0.12(-1.67%)
Nov 03, 2023
6.470
7.430
6.470
7.200
848,513
+1.10(+18.03%)
Nov 02, 2023
5.190
6.150
5.165
6.100
784,080
+0.96(+18.68%)
Nov 01, 2023
5.430
5.515
5.060
5.140
460,791
-0.33(-6.03%)
Oct 31, 2023
5.430
5.630
5.395
5.470
561,254
+0.00(+0.00%)
Oct 30, 2023
5.290
5.540
5.228
5.470
546,451
+0.26(+4.99%)
Oct 27, 2023
5.450
5.450
5.162
5.210
452,721
-0.22(-4.05%)
Oct 26, 2023
5.820
5.820
5.230
5.430
313,887
-0.35(-6.06%)
Oct 25, 2023
6.000
6.030
5.770
5.780
390,246
-0.32(-5.25%)
Oct 24, 2023
6.200
6.270
5.990
6.100
330,994
-0.02(-0.33%)
Oct 23, 2023
6.110
6.410
6.000
6.120
394,920
-0.01(-0.16%)
Oct 20, 2023
6.110
6.280
5.890
6.130
401,835
+0.03(+0.49%)
Oct 19, 2023
6.320
6.340
6.020
6.100
375,245
-0.19(-3.02%)
Oct 18, 2023
6.000
6.320
5.980
6.290
392,233
+0.12(+1.94%)
Oct 17, 2023
5.810
6.330
5.810
6.170
648,643
+0.27(+4.58%)
Oct 16, 2023
5.120
5.940
5.070
5.900
867,421
+0.83(+16.37%)
Oct 13, 2023
5.190
5.300
5.050
5.070
342,445
-0.13(-2.50%)
Oct 12, 2023
5.400
5.450
5.179
5.200
330,800
-0.18(-3.35%)
Oct 11, 2023
5.630
5.780
5.340
5.380
348,022
-0.25(-4.44%)
Oct 10, 2023
5.070
5.760
5.050
5.630
608,191
+0.59(+11.71%)
Oct 09, 2023
4.980
5.070
4.847
5.040
362,032
-0.02(-0.40%)
Oct 06, 2023
4.930
5.190
4.900
5.060
384,588
+0.05(+1.10%)
Oct 05, 2023
5.020
5.120
4.920
5.005
607,935
+0.00(+0.10%)
Oct 04, 2023
5.020
5.120
4.890
5.000
522,578
-0.01(-0.20%)
Oct 03, 2023
5.180
5.210
4.950
5.010
599,245
-0.21(-4.02%)
Oct 02, 2023
5.420
5.480
5.000
5.220
743,576
-0.26(-4.74%)
Sep 29, 2023
5.650
5.860
5.470
5.480
497,639
-0.10(-1.79%)
Sep 28, 2023
5.540
5.830
5.490
5.580
548,744
+0.06(+1.09%)
Sep 27, 2023
5.730
5.800
5.480
5.520
407,001
-0.14(-2.39%)
Sep 26, 2023
5.810
5.970
5.560
5.655
550,897
-0.23(-3.99%)
Sep 25, 2023
6.050
5.930
5.840
5.890
429,747
-0.17(-2.81%)
Sep 22, 2023
6.420
6.440
6.050
6.060
337,844
-0.34(-5.31%)
Sep 21, 2023
6.360
6.540
6.270
6.400
308,307
-0.05(-0.78%)
Sep 20, 2023
6.750
6.850
6.430
6.450
387,285
-0.23(-3.44%)
Sep 19, 2023
6.900
6.935
6.640
6.680
269,319
-0.22(-3.19%)
Sep 18, 2023
7.120
7.220
6.880
6.900
334,794
-0.19(-2.68%)
Sep 15, 2023
7.330
7.630
7.000
7.090
1,713,089
-0.25(-3.41%)
Sep 14, 2023
6.650
7.365
6.580
7.340
518,899
+0.79(+12.06%)
Sep 13, 2023
6.660
6.680
6.360
6.550
467,112
-0.09(-1.36%)
Sep 12, 2023
6.820
6.850
6.540
6.640
589,786
-0.17(-2.50%)
Sep 11, 2023
6.180
6.870
5.970
6.810
1,244,442
+0.64(+10.37%)
Sep 08, 2023
5.880
6.210
5.790
6.170
729,248
+0.29(+4.93%)
Sep 07, 2023
6.000
6.140
5.410
5.880
1,285,685
-0.23(-3.76%)
Sep 06, 2023
6.630
6.630
5.920
6.110
840,675
-0.40(-6.22%)
Sep 05, 2023
6.970
7.000
6.280
6.515
1,078,911
-0.64(-8.88%)
Sep 01, 2023
7.690
7.690
6.860
7.150
714,645
-0.49(-6.41%)
Aug 31, 2023
7.760
7.890
7.620
7.640
287,413
-0.11(-1.42%)
Aug 30, 2023
7.810
7.910
7.730
7.750
166,703
-0.03(-0.39%)
Aug 29, 2023
7.750
7.880
7.590
7.780
281,978
+0.04(+0.52%)
Aug 28, 2023
7.600
7.889
7.600
7.740
253,282
+0.12(+1.64%)
Aug 25, 2023
7.710
7.760
7.580
7.615
190,596
-0.01(-0.20%)
Aug 24, 2023
7.780
7.880
7.580
7.630
335,801
-0.22(-2.80%)
Aug 23, 2023
7.860
7.970
7.790
7.850
316,022
-0.02(-0.25%)
Aug 22, 2023
8.200
8.290
7.865
7.870
301,634
-0.29(-3.55%)
Aug 21, 2023
8.460
8.500
8.130
8.160
322,194
-0.35(-4.11%)
Aug 18, 2023
8.580
8.760
8.460
8.510
279,425
-0.20(-2.30%)
Aug 17, 2023
8.680
8.900
8.550
8.710
215,140
+0.03(+0.35%)
Aug 16, 2023
9.040
9.190
8.650
8.680
209,243
-0.43(-4.72%)
Aug 15, 2023
9.220
9.220
8.870
9.110
191,551
-0.19(-2.04%)
Aug 14, 2023
9.980
10.09
9.260
9.300
323,525
-0.75(-7.46%)
Aug 11, 2023
9.870
10.09
9.870
10.05
253,136
+0.17(+1.72%)
Aug 10, 2023
9.890
10.22
9.560
9.880
315,684
+0.01(+0.10%)
Aug 09, 2023
10.39
10.54
9.800
9.870
336,480
-0.60(-5.73%)
Aug 08, 2023
10.30
10.56
9.900
10.47
420,607
+0.10(+0.96%)
Aug 07, 2023
10.64
11.02
10.25
10.37
347,871
-0.45(-4.16%)
Aug 04, 2023
9.480
10.83
9.480
10.82
366,261
+1.28(+13.42%)
Aug 03, 2023
9.690
9.690
9.500
9.540
157,526
-0.17(-1.75%)
Aug 02, 2023
9.600
9.720
9.491
9.710
140,425
-0.06(-0.61%)
Aug 01, 2023
9.820
9.820
9.470
9.770
167,271
-0.09(-0.91%)
Jul 31, 2023
9.690
9.950
9.690
9.860
233,009
+0.21(+2.18%)
Jul 28, 2023
9.650
9.800
9.560
9.650
140,710
+0.12(+1.26%)
Jul 27, 2023
9.710
9.850
9.420
9.530
330,510
-0.07(-0.73%)
Jul 26, 2023
9.420
9.700
9.420
9.600
132,274
+0.19(+2.02%)
Jul 25, 2023
9.700
9.810
9.400
9.410
172,865
-0.33(-3.39%)
Jul 24, 2023
9.600
9.810
9.580
9.740
139,913
+0.10(+1.04%)
Jul 21, 2023
10.07
10.11
9.620
9.640
195,274
-0.36(-3.60%)
Jul 20, 2023
10.27
10.33
9.870
10.00
154,909
-0.32(-3.10%)
Jul 19, 2023
10.09
10.48
10.09
10.32
261,624
+0.18(+1.78%)
Jul 18, 2023
9.700
10.29
9.700
10.14
174,464
+0.40(+4.11%)
Jul 17, 2023
9.650
9.870
9.570
9.740
226,543
+0.07(+0.72%)
Jul 14, 2023
9.720
9.720
9.380
9.670
249,703
-0.05(-0.51%)
Jul 13, 2023
9.700
9.810
9.540
9.720
226,471
+0.03(+0.31%)
Jul 12, 2023
9.780
9.800
9.570
9.690
163,921
+0.21(+2.22%)
Jul 11, 2023
9.470
9.565
9.420
9.480
159,451
+0.06(+0.64%)
Jul 10, 2023
9.310
9.680
9.310
9.420
212,544
+0.07(+0.75%)
Jul 07, 2023
8.770
9.420
8.770
9.350
417,775
+0.56(+6.37%)
Jul 06, 2023
8.770
8.875
8.560
8.790
224,008
-0.15(-1.68%)
Jul 05, 2023
9.140
9.150
8.910
8.940
284,143
-0.31(-3.35%)
Jul 03, 2023
9.180
9.340
9.160
9.250
79,514
+0.10(+1.09%)
Jun 30, 2023
9.290
9.370
9.110
9.150
238,264
-0.06(-0.65%)
Jun 29, 2023
9.120
9.320
9.120
9.210
248,757
+0.06(+0.66%)
Jun 28, 2023
9.170
9.265
9.020
9.150
299,130
-0.04(-0.38%)
Jun 27, 2023
8.520
9.235
8.440
9.185
331,730
+0.67(+7.81%)
Jun 26, 2023
7.860
8.600
7.860
8.520
477,318
+0.64(+8.12%)
Jun 23, 2023
7.630
7.930
7.620
7.880
1,744,148
+0.10(+1.29%)
Jun 22, 2023
8.280
8.280
7.740
7.780
722,123
-0.52(-6.27%)
Jun 21, 2023
8.150
8.330
7.960
8.300
456,306
+0.10(+1.22%)
Jun 20, 2023
8.230
8.280
8.060
8.200
520,710
-0.08(-0.97%)
Jun 16, 2023
8.210
8.320
7.915
8.280
1,196,114
+0.18(+2.22%)
Jun 15, 2023
8.040
8.150
7.880
8.100
602,206
+0.04(+0.50%)
Jun 14, 2023
8.480
8.610
8.025
8.060
649,310
-0.38(-4.50%)
Jun 13, 2023
8.470
8.715
8.430
8.440
337,063
+0.07(+0.84%)
Jun 12, 2023
8.460
8.584
8.330
8.370
239,249
-0.03(-0.36%)
Jun 09, 2023
8.620
8.690
8.300
8.400
242,738
-0.19(-2.21%)
Jun 08, 2023
8.720
8.845
8.450
8.590
253,281
-0.20(-2.28%)
Jun 07, 2023
8.440
8.840
8.440
8.790
479,133
+0.48(+5.78%)
Jun 06, 2023
7.900
8.340
7.800
8.310
431,387
+0.42(+5.32%)
Jun 05, 2023
8.160
8.160
7.700
7.890
273,173
-0.34(-4.13%)
Jun 02, 2023
7.880
8.250
7.770
8.230
264,114
+0.55(+7.16%)
Jun 01, 2023
7.870
7.890
7.600
7.680
227,464
-0.20(-2.54%)
May 31, 2023
8.320
8.390
7.860
7.880
358,104
-0.43(-5.17%)
May 30, 2023
8.500
8.610
8.240
8.310
205,790
-0.13(-1.54%)
May 26, 2023
8.230
8.540
8.190
8.440
255,226
+0.25(+3.05%)
May 25, 2023
8.200
8.230
7.990
8.190
264,746
-0.07(-0.85%)
May 24, 2023
8.390
8.390
8.110
8.260
223,682
-0.23(-2.71%)
May 23, 2023
8.470
8.790
8.440
8.490
279,893
+0.04(+0.47%)
May 22, 2023
8.310
8.480
8.170
8.450
424,844
+0.26(+3.17%)
May 19, 2023
8.240
8.240
8.010
8.190
1,356,887
+0.09(+1.11%)
May 18, 2023
7.910
8.110
7.700
8.100
444,259
+0.15(+1.89%)
May 17, 2023
7.700
8.160
7.700
7.950
360,649
+0.30(+3.92%)
May 16, 2023
7.700
7.760
7.490
7.650
211,027
-0.14(-1.80%)
May 15, 2023
7.530
8.034
7.530
7.790
366,885
+0.27(+3.59%)
May 12, 2023
7.640
7.650
7.470
7.520
420,006
-0.05(-0.66%)
May 11, 2023
7.500
7.650
7.330
7.570
423,377
-0.06(-0.79%)
May 10, 2023
7.900
7.940
7.420
7.630
307,432
-0.13(-1.68%)
May 09, 2023
7.850
8.035
7.710
7.760
304,007
-0.16(-2.02%)
May 08, 2023
8.100
8.240
7.760
7.920
300,100
-0.07(-0.88%)
May 05, 2023
7.650
8.400
7.600
7.990
521,868
+0.59(+7.97%)
May 04, 2023
7.920
7.930
7.321
7.400
362,504
-0.56(-7.04%)
May 03, 2023
8.080
8.300
7.950
7.960
238,639
-0.12(-1.49%)
May 02, 2023
8.420
8.500
8.060
8.080
268,940
-0.39(-4.60%)
May 01, 2023
8.370
8.630
8.350
8.470
239,667
+0.04(+0.47%)
Apr 28, 2023
8.530
8.645
8.400
8.430
317,123
-0.18(-2.09%)
Apr 27, 2023
8.480
8.760
8.470
8.610
236,277
+0.21(+2.50%)
Apr 26, 2023
8.570
8.734
8.310
8.400
161,309
-0.25(-2.89%)
Apr 25, 2023
9.030
9.030
8.630
8.650
212,128
-0.44(-4.84%)
Apr 24, 2023
8.820
9.130
8.820
9.090
249,648
+0.28(+3.18%)
Apr 21, 2023
9.000
9.000
8.685
8.810
247,131
-0.22(-2.44%)
Apr 20, 2023
9.190
9.190
8.885
9.030
181,050
-0.23(-2.48%)
Apr 19, 2023
8.970
9.380
8.865
9.260
206,703
+0.18(+1.98%)
Apr 18, 2023
9.330
9.435
9.040
9.080
174,220
-0.24(-2.58%)
Apr 17, 2023
9.230
9.340
9.100
9.320
223,331
+0.17(+1.86%)
Apr 14, 2023
9.300
9.605
9.060
9.150
180,874
-0.11(-1.19%)
Apr 13, 2023
9.220
9.335
9.050
9.260
174,298
+0.21(+2.32%)
Apr 12, 2023
9.650
9.650
9.040
9.050
206,089
-0.37(-3.93%)
Apr 11, 2023
9.090
9.470
9.080
9.420
263,607
+0.42(+4.67%)
Apr 10, 2023
8.730
9.140
8.690
9.000
256,887
+0.20(+2.27%)
Apr 06, 2023
8.750
8.890
8.650
8.800
228,375
+0.07(+0.80%)
Apr 05, 2023
8.810
8.870
8.600
8.730
293,228
-0.13(-1.47%)
Apr 04, 2023
9.200
9.350
8.810
8.860
273,161
-0.34(-3.70%)
Apr 03, 2023
9.470
9.470
9.030
9.200
366,446
-0.21(-2.23%)
Mar 31, 2023
9.260
9.420
9.230
9.410
291,411
+0.23(+2.51%)
Mar 30, 2023
9.370
9.370
9.110
9.180
156,590
+0.03(+0.33%)
Mar 29, 2023
9.050
9.300
9.050
9.150
256,579
+0.19(+2.12%)
Mar 28, 2023
9.080
9.330
8.870
8.960
170,091
-0.20(-2.18%)
Mar 27, 2023
8.930
9.220
8.920
9.160
200,361
+0.34(+3.85%)
Mar 24, 2023
8.740
8.850
8.615
8.820
310,041
-0.08(-0.90%)
Mar 23, 2023
9.170
9.280
8.700
8.900
363,560
-0.06(-0.67%)
Mar 22, 2023
9.330
9.555
8.930
8.960
220,384
-0.39(-4.17%)
Mar 21, 2023
9.240
9.595
9.147
9.350
313,750
+0.34(+3.77%)
Mar 20, 2023
8.840
9.375
8.770
9.010
448,982
+0.26(+2.97%)
Mar 17, 2023
9.180
9.230
8.710
8.750
966,172
-0.61(-6.52%)
Mar 16, 2023
9.340
9.500
9.090
9.360
339,731
-0.17(-1.78%)
Mar 15, 2023
9.540
9.550
9.000
9.530
517,769
-0.16(-1.65%)
Mar 14, 2023
10.33
10.79
9.610
9.690
499,727
-0.17(-1.72%)
Mar 13, 2023
10.49
10.65
9.850
9.860
550,101
-0.78(-7.33%)
Mar 10, 2023
10.64
10.69
10.22
10.64
448,307
-0.09(-0.84%)
Mar 09, 2023
11.02
11.06
10.59
10.73
344,639
-0.34(-3.07%)
Mar 08, 2023
10.98
11.09
10.79
11.07
234,085
+0.09(+0.82%)
Mar 07, 2023
10.83
11.09
10.65
10.98
331,230
+0.06(+0.55%)
Mar 06, 2023
11.62
11.67
10.52
10.92
426,297
-0.77(-6.59%)
Mar 03, 2023
11.74
11.80
11.55
11.69
280,081
-0.07(-0.60%)
Mar 02, 2023
12.05
12.13
11.71
11.76
179,988
-0.47(-3.84%)
Mar 01, 2023
12.63
12.63
12.02
12.23
235,781
-0.39(-3.09%)
Feb 28, 2023
12.90
13.06
12.62
12.62
244,929
-0.33(-2.55%)
Feb 27, 2023
12.53
13.02
12.35
12.95
272,856
+0.37(+2.94%)
Feb 24, 2023
14.19
14.19
12.05
12.58
606,673
-1.96(-13.48%)
Feb 23, 2023
14.50
14.62
14.24
14.54
162,426
+0.09(+0.62%)
Feb 22, 2023
14.20
14.62
14.00
14.45
211,324
+0.31(+2.19%)
Feb 21, 2023
14.49
14.62
14.11
14.14
173,578
-0.61(-4.14%)
Feb 17, 2023
14.76
14.83
14.52
14.75
161,804
+0.11(+0.75%)
Feb 16, 2023
14.76
14.87
14.51
14.64
133,380
-0.55(-3.62%)
Feb 15, 2023
14.28
15.23
14.28
15.19
121,908
+0.76(+5.27%)
Feb 14, 2023
14.53
14.63
14.38
14.43
136,426
-0.26(-1.77%)
Feb 13, 2023
14.46
14.69
14.13
14.69
147,262
+0.32(+2.23%)
Feb 10, 2023
14.55
14.80
14.37
14.37
149,738
-0.36(-2.44%)
Feb 09, 2023
15.21
15.31
14.67
14.73
134,186
-0.36(-2.39%)
Feb 08, 2023
15.05
15.31
14.95
15.09
158,463
-0.03(-0.20%)
Feb 07, 2023
14.81
15.18
14.50
15.12
326,593
+0.28(+1.89%)
Feb 06, 2023
15.37
15.51
14.81
14.84
178,151
-0.75(-4.81%)
Feb 03, 2023
15.48
16.13
15.48
15.59
266,416
-0.15(-0.95%)
Feb 02, 2023
15.01
15.80
15.01
15.74
308,320
+0.60(+3.96%)
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.