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
Sofi Technologies Inc
(NQ:
SOFI
)
6.800
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
8.090
8.340
7.810
7.830
109,569,904
-0.57(-6.79%)
Jan 30, 2024
9.030
9.400
8.380
8.400
118,417,920
-0.76(-8.30%)
Jan 29, 2024
8.820
9.450
8.620
9.160
285,834,464
+1.54(+20.21%)
Jan 26, 2024
7.690
7.830
7.520
7.620
72,605,328
-0.03(-0.39%)
Jan 25, 2024
7.660
7.750
7.550
7.650
49,329,096
+0.09(+1.19%)
Jan 24, 2024
7.890
7.940
7.530
7.560
41,235,844
-0.20(-2.52%)
Jan 23, 2024
8.100
8.140
7.730
7.755
45,579,468
-0.16(-2.08%)
Jan 22, 2024
7.830
8.330
7.720
7.920
68,804,184
+0.43(+5.74%)
Jan 19, 2024
7.450
7.500
7.210
7.490
40,056,304
+0.08(+1.08%)
Jan 18, 2024
7.620
7.630
7.230
7.410
46,991,696
-0.12(-1.59%)
Jan 17, 2024
7.530
7.580
7.370
7.530
41,010,584
-0.19(-2.46%)
Jan 16, 2024
7.770
7.850
7.610
7.720
38,185,272
-0.17(-2.15%)
Jan 12, 2024
8.170
8.300
7.810
7.890
49,259,948
-0.28(-3.43%)
Jan 11, 2024
8.410
8.430
8.060
8.170
46,037,948
-0.31(-3.66%)
Jan 10, 2024
8.330
8.600
8.140
8.480
39,275,776
+0.16(+1.92%)
Jan 09, 2024
8.400
8.520
8.280
8.320
26,093,882
-0.21(-2.46%)
Jan 08, 2024
8.250
8.620
8.230
8.530
31,921,226
+0.31(+3.77%)
Jan 05, 2024
8.270
8.500
8.160
8.220
39,717,984
-0.20(-2.38%)
Jan 04, 2024
8.350
8.585
8.170
8.420
37,403,000
+0.11(+1.32%)
Jan 03, 2024
8.910
9.030
8.280
8.310
82,639,608
-1.34(-13.89%)
Jan 02, 2024
9.710
9.815
9.520
9.650
37,698,384
-0.30(-3.02%)
Dec 29, 2023
10.25
10.30
9.810
9.950
38,251,056
-0.33(-3.21%)
Dec 28, 2023
10.28
10.39
10.19
10.28
26,327,482
-0.04(-0.39%)
Dec 27, 2023
10.01
10.49
10.00
10.32
44,005,616
+0.36(+3.61%)
Dec 26, 2023
9.830
9.990
9.745
9.960
25,820,722
+0.25(+2.57%)
Dec 22, 2023
9.770
9.880
9.585
9.710
29,139,404
+0.07(+0.73%)
Dec 21, 2023
9.530
9.670
9.390
9.640
41,621,336
+0.33(+3.54%)
Dec 20, 2023
9.910
10.16
9.230
9.310
75,510,840
-0.63(-6.34%)
Dec 19, 2023
9.780
9.995
9.660
9.940
51,682,480
+0.28(+2.90%)
Dec 18, 2023
9.300
9.790
9.210
9.660
48,704,604
+0.31(+3.32%)
Dec 15, 2023
9.530
9.570
9.140
9.350
52,727,288
-0.12(-1.27%)
Dec 14, 2023
9.110
9.840
9.090
9.470
92,626,152
+0.53(+5.93%)
Dec 13, 2023
7.980
8.960
7.840
8.940
74,702,576
+0.99(+12.45%)
Dec 12, 2023
8.070
8.095
7.825
7.950
25,965,014
-0.12(-1.49%)
Dec 11, 2023
8.120
8.270
8.000
8.070
24,249,426
-0.06(-0.74%)
Dec 08, 2023
7.950
8.220
7.880
8.130
34,626,652
+0.17(+2.14%)
Dec 07, 2023
7.980
8.140
7.880
7.960
30,405,256
+0.07(+0.89%)
Dec 06, 2023
8.140
8.450
7.870
7.890
51,150,192
-0.10(-1.25%)
Dec 05, 2023
7.890
8.030
7.750
7.990
30,299,352
+0.03(+0.38%)
Dec 04, 2023
7.710
8.250
7.650
7.960
45,182,864
+0.13(+1.66%)
Dec 01, 2023
7.260
7.930
7.170
7.830
68,877,816
+0.54(+7.41%)
Nov 30, 2023
7.390
7.400
7.100
7.290
41,825,812
-0.06(-0.82%)
Nov 29, 2023
7.440
7.730
7.310
7.350
45,415,568
+0.01(+0.14%)
Nov 28, 2023
7.040
7.350
7.000
7.340
35,986,948
+0.31(+4.41%)
Nov 27, 2023
6.870
7.200
6.860
7.030
40,185,484
+0.17(+2.48%)
Nov 24, 2023
6.900
6.950
6.790
6.860
13,457,644
-0.04(-0.58%)
Nov 22, 2023
6.800
7.030
6.710
6.900
36,625,976
+0.18(+2.68%)
Nov 21, 2023
6.540
6.725
6.410
6.720
46,015,588
+0.10(+1.59%)
Nov 20, 2023
6.770
6.780
6.560
6.615
44,608,300
-0.21(-3.15%)
Nov 17, 2023
6.800
6.880
6.650
6.830
30,884,312
+0.12(+1.79%)
Nov 16, 2023
7.280
7.285
6.631
6.710
73,226,200
-0.66(-8.96%)
Nov 15, 2023
7.390
7.500
7.220
7.370
39,982,372
-0.11(-1.47%)
Nov 14, 2023
7.390
7.530
7.220
7.480
38,296,568
+0.44(+6.25%)
Nov 13, 2023
6.850
7.110
6.720
7.040
33,887,216
+0.10(+1.44%)
Nov 10, 2023
6.920
6.950
6.740
6.940
29,599,980
+0.09(+1.31%)
Nov 09, 2023
7.160
7.170
6.570
6.850
86,402,144
-0.46(-6.29%)
Nov 08, 2023
7.380
7.395
7.120
7.310
28,042,976
-0.11(-1.48%)
Nov 07, 2023
7.500
7.600
7.330
7.420
33,927,100
-0.07(-0.93%)
Nov 06, 2023
8.050
8.060
7.370
7.490
46,084,640
-0.52(-6.49%)
Nov 03, 2023
8.280
8.480
8.000
8.010
41,604,112
-0.16(-1.96%)
Nov 02, 2023
7.900
8.200
7.880
8.170
45,849,712
+0.59(+7.78%)
Nov 01, 2023
7.640
7.750
7.350
7.580
42,310,044
+0.03(+0.40%)
Oct 31, 2023
7.040
7.570
7.030
7.550
63,234,852
+0.61(+8.79%)
Oct 30, 2023
7.600
7.880
6.680
6.940
125,806,192
+0.07(+1.02%)
Oct 27, 2023
7.070
7.080
6.850
6.870
45,373,368
-0.03(-0.43%)
Oct 26, 2023
7.040
7.170
6.795
6.900
46,943,416
-0.18(-2.54%)
Oct 25, 2023
7.240
7.270
7.020
7.080
30,984,616
-0.30(-4.07%)
Oct 24, 2023
7.400
7.575
7.260
7.380
23,311,906
+0.12(+1.65%)
Oct 23, 2023
7.280
7.500
6.970
7.260
29,720,692
-0.11(-1.49%)
Oct 20, 2023
7.550
7.680
7.320
7.370
27,316,326
-0.26(-3.41%)
Oct 19, 2023
7.750
7.980
7.590
7.630
26,738,098
-0.14(-1.80%)
Oct 18, 2023
8.190
8.260
7.690
7.770
26,232,752
-0.48(-5.82%)
Oct 17, 2023
8.100
8.360
8.080
8.250
18,450,694
+0.00(+0.00%)
Oct 16, 2023
8.240
8.350
8.080
8.250
16,665,430
+0.13(+1.60%)
Oct 13, 2023
8.440
8.475
8.065
8.120
22,047,290
-0.27(-3.22%)
Oct 12, 2023
8.640
8.665
8.280
8.390
22,140,656
-0.20(-2.33%)
Oct 11, 2023
8.450
8.725
8.450
8.590
22,478,044
+0.23(+2.75%)
Oct 10, 2023
8.250
8.530
8.210
8.360
20,852,424
+0.18(+2.20%)
Oct 09, 2023
7.780
8.200
7.770
8.180
17,165,962
+0.19(+2.38%)
Oct 06, 2023
7.510
8.030
7.500
7.990
23,371,336
+0.33(+4.34%)
Oct 05, 2023
7.420
7.710
7.300
7.657
17,059,758
+0.19(+2.51%)
Oct 04, 2023
7.410
7.490
7.140
7.470
23,949,912
+0.19(+2.61%)
Oct 03, 2023
7.710
7.750
7.180
7.280
36,622,168
-0.56(-7.14%)
Oct 02, 2023
8.080
8.160
7.800
7.840
19,987,434
-0.15(-1.88%)
Sep 29, 2023
7.920
8.300
7.910
7.990
28,779,344
+0.22(+2.83%)
Sep 28, 2023
7.600
7.840
7.530
7.770
23,504,380
+0.16(+2.10%)
Sep 27, 2023
7.480
7.657
7.390
7.610
28,148,348
+0.21(+2.84%)
Sep 26, 2023
7.400
7.590
7.370
7.400
22,587,560
-0.11(-1.46%)
Sep 25, 2023
7.460
7.540
7.480
7.510
23,090,432
-0.03(-0.40%)
Sep 22, 2023
8.030
8.050
7.440
7.540
38,739,076
-0.41(-5.16%)
Sep 21, 2023
8.110
8.150
7.910
7.950
29,513,812
-0.37(-4.45%)
Sep 20, 2023
8.670
8.790
8.310
8.320
21,591,814
-0.30(-3.48%)
Sep 19, 2023
8.650
8.870
8.540
8.620
18,078,576
-0.05(-0.58%)
Sep 18, 2023
9.050
9.070
8.630
8.670
22,666,700
-0.40(-4.41%)
Sep 15, 2023
9.000
9.140
8.880
9.070
30,508,368
+0.02(+0.22%)
Sep 14, 2023
8.890
9.180
8.860
9.050
23,627,100
+0.25(+2.84%)
Sep 13, 2023
9.000
9.090
8.770
8.800
16,785,576
-0.20(-2.22%)
Sep 12, 2023
8.790
9.188
8.790
9.000
25,555,274
+0.10(+1.12%)
Sep 11, 2023
8.650
8.920
8.640
8.900
19,299,078
+0.35(+4.09%)
Sep 08, 2023
8.540
8.670
8.450
8.550
15,066,710
-0.02(-0.23%)
Sep 07, 2023
8.350
8.580
8.220
8.570
19,310,994
+0.03(+0.35%)
Sep 06, 2023
8.730
8.810
8.430
8.540
23,887,952
-0.21(-2.40%)
Sep 05, 2023
8.750
8.875
8.620
8.750
18,896,224
-0.04(-0.46%)
Sep 01, 2023
8.770
8.925
8.720
8.790
17,738,868
+0.13(+1.50%)
Aug 31, 2023
8.780
8.870
8.520
8.660
26,165,524
-0.08(-0.92%)
Aug 30, 2023
8.460
8.780
8.360
8.740
26,093,268
+0.28(+3.31%)
Aug 29, 2023
8.180
8.580
8.160
8.460
24,465,982
+0.23(+2.79%)
Aug 28, 2023
8.380
8.420
8.170
8.230
17,467,854
-0.06(-0.72%)
Aug 25, 2023
8.120
8.430
8.060
8.290
24,163,722
+0.17(+2.09%)
Aug 24, 2023
8.480
8.500
8.080
8.120
26,059,064
-0.31(-3.68%)
Aug 23, 2023
8.080
8.470
8.060
8.430
21,801,260
+0.28(+3.44%)
Aug 22, 2023
8.400
8.470
8.110
8.150
23,144,220
-0.14(-1.69%)
Aug 21, 2023
8.250
8.330
8.080
8.290
22,642,606
+0.07(+0.85%)
Aug 18, 2023
7.920
8.290
7.890
8.220
27,371,178
+0.11(+1.36%)
Aug 17, 2023
8.350
8.410
8.080
8.110
29,511,580
-0.15(-1.82%)
Aug 16, 2023
8.230
8.430
8.210
8.260
23,380,580
-0.11(-1.31%)
Aug 15, 2023
8.600
8.600
8.340
8.370
23,648,640
-0.31(-3.57%)
Aug 14, 2023
8.520
8.710
8.360
8.680
27,682,236
+0.03(+0.35%)
Aug 11, 2023
8.530
8.700
8.420
8.650
26,970,360
-0.07(-0.80%)
Aug 10, 2023
9.090
9.240
8.720
8.720
37,583,260
-0.27(-3.00%)
Aug 09, 2023
9.270
9.270
8.800
8.990
43,328,212
-0.32(-3.44%)
Aug 08, 2023
9.030
9.450
9.010
9.310
28,104,324
-0.08(-0.85%)
Aug 07, 2023
9.500
9.570
9.160
9.390
31,661,660
-0.11(-1.16%)
Aug 04, 2023
10.08
10.10
9.470
9.500
42,557,560
-0.55(-5.47%)
Aug 03, 2023
9.920
10.17
9.860
10.05
37,770,300
-0.03(-0.30%)
Aug 02, 2023
10.12
10.28
9.720
10.08
62,720,136
-0.27(-2.61%)
Aug 01, 2023
11.06
11.10
10.31
10.35
89,459,688
-1.10(-9.61%)
Jul 31, 2023
10.39
11.70
10.30
11.45
210,698,048
+1.90(+19.90%)
Jul 28, 2023
9.360
9.600
9.160
9.550
58,205,328
+0.46(+5.06%)
Jul 27, 2023
9.710
9.730
8.940
9.090
45,897,560
-0.43(-4.52%)
Jul 26, 2023
9.260
9.540
9.210
9.520
34,883,492
+0.19(+2.04%)
Jul 25, 2023
9.400
9.780
9.310
9.330
38,740,280
-0.12(-1.27%)
Jul 24, 2023
9.440
9.560
9.295
9.450
26,655,708
+0.02(+0.21%)
Jul 21, 2023
9.680
9.700
9.260
9.430
36,544,792
-0.14(-1.46%)
Jul 20, 2023
9.630
9.990
9.370
9.570
41,518,264
-0.28(-2.84%)
Jul 19, 2023
9.760
10.13
9.645
9.850
50,012,760
+0.28(+2.93%)
Jul 18, 2023
9.550
9.740
9.433
9.570
33,847,808
+0.09(+0.95%)
Jul 17, 2023
9.040
9.805
8.990
9.480
48,202,804
+0.40(+4.41%)
Jul 14, 2023
9.220
9.450
8.940
9.080
38,591,380
-0.08(-0.87%)
Jul 13, 2023
8.920
9.240
8.770
9.160
43,280,784
-0.04(-0.43%)
Jul 12, 2023
9.340
9.390
9.000
9.200
41,100,724
+0.13(+1.43%)
Jul 11, 2023
8.810
9.200
8.750
9.070
52,518,880
+0.36(+4.13%)
Jul 10, 2023
8.100
8.720
8.040
8.710
39,145,288
+0.66(+8.20%)
Jul 07, 2023
8.090
8.300
8.030
8.050
22,783,936
-0.05(-0.62%)
Jul 06, 2023
8.230
8.260
7.855
8.100
38,080,808
-0.28(-3.34%)
Jul 05, 2023
8.490
8.680
8.310
8.380
26,921,468
-0.14(-1.64%)
Jul 03, 2023
8.360
8.640
8.350
8.520
26,842,092
+0.18(+2.16%)
Jun 30, 2023
8.920
9.410
8.320
8.340
98,445,632
-0.37(-4.25%)
Jun 29, 2023
9.070
9.280
8.600
8.710
42,633,132
-0.16(-1.80%)
Jun 28, 2023
8.590
9.090
8.580
8.870
36,209,792
+0.23(+2.66%)
Jun 27, 2023
8.330
8.720
8.320
8.640
40,362,016
+0.44(+5.37%)
Jun 26, 2023
8.240
8.660
8.140
8.200
33,497,184
-0.08(-0.97%)
Jun 23, 2023
7.910
8.290
7.710
8.280
62,340,416
-0.21(-2.47%)
Jun 22, 2023
8.540
8.690
8.350
8.490
29,957,480
-0.14(-1.62%)
Jun 21, 2023
8.510
8.770
8.340
8.630
37,690,036
+0.04(+0.47%)
Jun 20, 2023
8.310
8.640
8.200
8.590
49,015,748
-0.01(-0.12%)
Jun 16, 2023
8.910
9.180
8.500
8.600
107,646,160
-0.95(-9.95%)
Jun 15, 2023
9.180
9.580
8.880
9.550
97,463,016
-0.19(-1.95%)
Jun 14, 2023
9.790
10.23
9.290
9.740
128,244,576
+0.20(+2.10%)
Jun 13, 2023
9.540
9.610
8.890
9.540
108,162,304
+0.38(+4.15%)
Jun 12, 2023
8.460
9.300
8.400
9.160
118,139,968
+0.98(+11.98%)
Jun 09, 2023
8.250
8.810
8.110
8.180
84,928,736
+0.06(+0.74%)
Jun 08, 2023
7.690
8.200
7.660
8.120
66,904,100
+0.38(+4.91%)
Jun 07, 2023
7.860
8.000
7.640
7.740
60,800,804
+0.09(+1.18%)
Jun 06, 2023
7.180
7.755
7.140
7.650
56,739,348
+0.40(+5.52%)
Jun 05, 2023
7.120
7.600
7.075
7.250
69,460,024
+0.22(+3.13%)
Jun 02, 2023
7.110
7.110
6.710
7.030
63,585,604
+0.21(+3.08%)
Jun 01, 2023
6.710
7.260
6.630
6.820
108,584,344
-0.12(-1.73%)
May 31, 2023
6.200
7.020
6.100
6.940
152,192,944
+0.91(+15.09%)
May 30, 2023
5.810
6.050
5.590
6.030
67,430,224
+0.62(+11.46%)
May 26, 2023
5.240
5.480
5.220
5.410
27,217,188
+0.20(+3.84%)
May 25, 2023
5.390
5.400
5.090
5.210
24,433,330
-0.10(-1.88%)
May 24, 2023
5.200
5.330
5.130
5.310
23,837,252
+0.02(+0.38%)
May 23, 2023
5.240
5.490
5.220
5.290
43,819,116
+0.03(+0.57%)
May 22, 2023
4.990
5.340
4.920
5.260
42,433,536
+0.33(+6.69%)
May 19, 2023
5.070
5.130
4.910
4.930
26,196,434
-0.14(-2.76%)
May 18, 2023
4.980
5.135
4.920
5.070
35,139,500
+0.11(+2.22%)
May 17, 2023
4.760
4.980
4.690
4.960
42,678,508
+0.20(+4.20%)
May 16, 2023
4.790
4.820
4.610
4.760
38,417,852
-0.01(-0.21%)
May 15, 2023
4.680
4.840
4.450
4.770
103,206,064
-0.25(-4.98%)
May 12, 2023
5.170
5.220
4.925
5.020
44,767,380
-0.12(-2.33%)
May 11, 2023
5.440
5.440
5.120
5.140
35,953,304
-0.34(-6.20%)
May 10, 2023
5.580
5.600
5.380
5.480
28,566,716
+0.07(+1.29%)
May 09, 2023
5.350
5.550
5.340
5.410
26,694,230
-0.06(-1.10%)
May 08, 2023
5.180
5.490
5.180
5.470
39,877,304
+0.31(+6.01%)
May 05, 2023
5.010
5.170
4.990
5.160
40,980,284
+0.27(+5.41%)
May 04, 2023
4.780
4.915
4.590
4.895
59,623,568
+0.04(+0.93%)
May 03, 2023
4.970
5.079
4.750
4.850
64,028,960
-0.06(-1.12%)
May 02, 2023
5.260
5.300
4.720
4.905
115,461,312
-0.56(-10.33%)
May 01, 2023
6.520
6.540
5.460
5.470
125,113,896
-0.76(-12.20%)
Apr 28, 2023
6.150
6.300
5.940
6.230
55,637,516
+0.17(+2.81%)
Apr 27, 2023
5.770
6.190
5.750
6.060
43,149,752
+0.39(+6.88%)
Apr 26, 2023
5.810
5.880
5.660
5.670
24,166,232
-0.08(-1.39%)
Apr 25, 2023
5.780
5.840
5.720
5.750
20,988,424
-0.08(-1.37%)
Apr 24, 2023
5.920
5.950
5.790
5.830
20,029,378
-0.11(-1.85%)
Apr 21, 2023
5.900
5.990
5.850
5.940
16,723,249
+0.02(+0.34%)
Apr 20, 2023
5.980
6.045
5.880
5.920
18,801,632
-0.16(-2.63%)
Apr 19, 2023
5.900
6.100
5.870
6.080
18,289,564
+0.10(+1.67%)
Apr 18, 2023
6.000
6.020
5.895
5.980
17,008,060
+0.02(+0.34%)
Apr 17, 2023
5.890
6.000
5.810
5.960
24,874,096
+0.04(+0.68%)
Apr 14, 2023
5.990
6.030
5.770
5.920
24,086,022
+0.06(+1.02%)
Apr 13, 2023
5.910
5.980
5.824
5.860
20,486,430
+0.04(+0.69%)
Apr 12, 2023
6.060
6.060
5.670
5.820
35,878,700
-0.15(-2.51%)
Apr 11, 2023
5.910
6.020
5.860
5.970
26,371,708
+0.06(+1.02%)
Apr 10, 2023
5.690
5.920
5.660
5.910
21,129,496
+0.16(+2.78%)
Apr 06, 2023
5.700
5.810
5.610
5.750
25,308,080
+0.01(+0.17%)
Apr 05, 2023
5.870
5.870
5.580
5.740
30,515,968
-0.15(-2.63%)
Apr 04, 2023
6.100
6.100
5.835
5.895
19,384,556
-0.14(-2.24%)
Apr 03, 2023
6.140
6.275
5.940
6.030
32,086,496
-0.04(-0.66%)
Mar 31, 2023
5.750
6.170
5.670
6.070
41,786,852
+0.35(+6.12%)
Mar 30, 2023
5.870
5.930
5.620
5.720
25,038,650
-0.03(-0.52%)
Mar 29, 2023
5.690
5.920
5.650
5.750
28,432,548
+0.16(+2.86%)
Mar 28, 2023
5.740
5.790
5.510
5.590
23,114,908
-0.17(-2.95%)
Mar 27, 2023
5.820
5.880
5.730
5.760
24,230,242
+0.02(+0.35%)
Mar 24, 2023
5.680
5.830
5.640
5.740
18,744,714
-0.04(-0.69%)
Mar 23, 2023
5.650
5.880
5.570
5.780
35,623,164
+0.22(+3.96%)
Mar 22, 2023
5.790
6.030
5.540
5.560
62,184,788
-0.01(-0.18%)
Mar 21, 2023
5.350
5.600
5.320
5.570
29,161,472
+0.35(+6.70%)
Mar 20, 2023
5.470
5.540
5.190
5.220
33,164,394
-0.24(-4.40%)
Mar 17, 2023
5.470
5.540
5.330
5.460
27,173,166
+0.01(+0.18%)
Mar 16, 2023
5.350
5.540
5.280
5.450
25,258,744
+0.04(+0.74%)
Mar 15, 2023
5.340
5.460
5.275
5.410
34,237,704
-0.14(-2.52%)
Mar 14, 2023
5.690
5.740
5.430
5.550
36,698,836
+0.06(+1.09%)
Mar 13, 2023
5.460
5.570
5.100
5.490
59,754,384
-0.09(-1.61%)
Mar 10, 2023
5.900
5.920
5.210
5.580
86,809,728
-0.51(-8.37%)
Mar 09, 2023
6.420
6.555
6.065
6.090
27,475,208
-0.38(-5.87%)
Mar 08, 2023
6.480
6.600
6.382
6.470
16,502,249
-0.04(-0.61%)
Mar 07, 2023
6.710
6.710
6.420
6.510
28,283,248
-0.17(-2.54%)
Mar 06, 2023
6.800
6.970
6.670
6.680
26,091,548
-0.04(-0.60%)
Mar 03, 2023
6.480
6.790
6.460
6.720
25,456,456
+0.27(+4.19%)
Mar 02, 2023
6.300
6.510
6.230
6.450
18,004,316
+0.01(+0.16%)
Mar 01, 2023
6.580
6.620
6.430
6.440
19,768,288
-0.16(-2.42%)
Feb 28, 2023
6.460
6.700
6.450
6.600
17,379,004
+0.18(+2.80%)
Feb 27, 2023
6.450
6.500
6.342
6.420
18,999,412
+0.04(+0.63%)
Feb 24, 2023
6.380
6.450
6.310
6.380
16,954,254
-0.17(-2.60%)
Feb 23, 2023
6.650
6.690
6.390
6.550
19,248,524
+0.01(+0.15%)
Feb 22, 2023
6.400
6.580
6.370
6.540
22,675,088
+0.12(+1.87%)
Feb 21, 2023
6.460
6.570
6.330
6.420
26,286,804
-0.20(-3.02%)
Feb 17, 2023
6.890
6.960
6.510
6.620
31,084,346
-0.36(-5.16%)
Feb 16, 2023
7.070
7.280
6.950
6.980
30,340,108
-0.27(-3.72%)
Feb 15, 2023
6.820
7.290
6.800
7.250
35,688,324
+0.51(+7.57%)
Feb 14, 2023
6.660
6.820
6.430
6.740
28,400,230
-0.02(-0.30%)
Feb 13, 2023
6.750
6.900
6.680
6.760
23,542,396
-0.05(-0.73%)
Feb 10, 2023
6.760
6.890
6.700
6.810
37,285,276
-0.08(-1.16%)
Feb 09, 2023
7.270
7.365
6.840
6.890
50,203,084
-0.31(-4.31%)
Feb 08, 2023
7.320
7.495
7.200
7.200
25,508,248
-0.18(-2.44%)
Feb 07, 2023
7.370
7.450
7.140
7.380
40,753,448
-0.03(-0.40%)
Feb 06, 2023
7.350
7.640
7.260
7.410
41,177,084
-0.05(-0.67%)
Feb 03, 2023
7.400
7.985
7.310
7.460
55,989,120
-0.26(-3.37%)
Feb 02, 2023
7.670
8.240
7.450
7.720
105,882,216
+0.34(+4.61%)
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.