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
T2 Biosystems CS
(NQ:
TTOO
)
5.110
+0.310 (+6.46%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2022
1.800
1.860
1.720
1.850
106,285
+0.06(+3.35%)
Oct 28, 2022
1.890
1.970
1.750
1.790
208,001
-0.10(-5.29%)
Oct 27, 2022
1.900
2.060
1.880
1.890
315,959
-0.03(-1.56%)
Oct 26, 2022
1.720
2.010
1.711
1.920
535,795
+0.15(+8.47%)
Oct 25, 2022
1.560
1.780
1.560
1.770
345,704
+0.19(+12.03%)
Oct 24, 2022
1.670
1.700
1.560
1.580
264,633
-0.13(-7.60%)
Oct 21, 2022
1.680
1.790
1.555
1.710
746,141
+0.00(+0.00%)
Oct 20, 2022
1.880
1.901
1.700
1.710
1,635,167
-0.04(-2.29%)
Oct 19, 2022
2.010
2.040
1.750
1.750
648,458
-0.29(-14.22%)
Oct 18, 2022
2.110
2.140
2.010
2.040
509,825
-0.07(-3.32%)
Oct 17, 2022
2.270
2.380
2.060
2.110
783,913
-0.21(-9.05%)
Oct 14, 2022
2.900
2.925
2.180
2.320
3,029,694
-0.23(-9.02%)
Oct 13, 2022
2.350
2.800
2.061
2.550
1,117,931
-0.25(-8.93%)
Oct 12, 2022
3.845
3.860
2.560
2.800
1,021,539
-1.20(-30.00%)
Oct 11, 2022
4.000
4.460
3.995
4.000
220,526
-0.46(-10.21%)
Oct 10, 2022
5.000
5.030
4.380
4.455
234,930
-0.59(-11.78%)
Oct 07, 2022
5.215
5.300
5.050
5.050
165,617
-0.28(-5.16%)
Oct 06, 2022
4.955
5.490
4.875
5.325
314,876
+0.37(+7.47%)
Oct 05, 2022
5.250
5.250
4.880
4.955
222,849
-0.37(-6.95%)
Oct 04, 2022
5.185
5.480
5.155
5.325
272,631
-0.10(-1.93%)
Oct 03, 2022
5.275
5.500
5.245
5.430
136,267
-0.22(-3.89%)
Sep 30, 2022
5.285
5.650
5.175
5.650
153,367
+0.36(+6.70%)
Sep 29, 2022
5.485
5.720
5.080
5.295
190,809
-0.10(-1.85%)
Sep 28, 2022
4.950
5.410
4.925
5.395
185,060
+0.40(+8.12%)
Sep 27, 2022
5.000
5.185
4.770
4.990
162,429
+0.10(+1.94%)
Sep 26, 2022
5.120
5.190
4.720
4.895
295,945
-0.41(-7.64%)
Sep 23, 2022
5.285
5.590
4.660
5.300
963,586
+0.83(+18.57%)
Sep 22, 2022
5.000
5.025
4.450
4.470
659,327
-0.60(-11.83%)
Sep 21, 2022
5.060
5.300
4.950
5.070
357,773
-0.00(-0.10%)
Sep 20, 2022
5.110
5.375
5.050
5.075
226,727
-0.04(-0.88%)
Sep 19, 2022
5.135
5.595
5.100
5.120
233,723
-0.38(-6.91%)
Sep 16, 2022
5.500
6.000
5.500
5.500
183,292
-0.32(-5.50%)
Sep 15, 2022
5.850
6.240
5.820
5.820
197,998
-0.01(-0.26%)
Sep 14, 2022
5.690
6.480
5.690
5.835
600,981
-0.00(-0.09%)
Sep 13, 2022
6.135
6.500
5.600
5.840
508,954
-0.12(-1.93%)
Sep 12, 2022
5.815
6.095
5.695
5.955
294,952
+0.11(+1.79%)
Sep 09, 2022
5.505
5.925
5.400
5.850
317,046
+0.20(+3.54%)
Sep 08, 2022
5.025
5.950
5.025
5.650
440,511
+0.45(+8.65%)
Sep 07, 2022
5.500
5.535
5.005
5.200
590,054
-0.40(-7.14%)
Sep 06, 2022
5.650
5.740
5.505
5.600
407,601
-0.15(-2.52%)
Sep 02, 2022
5.850
5.900
5.655
5.745
358,432
-0.10(-1.79%)
Sep 01, 2022
6.000
6.020
5.755
5.850
646,852
-0.28(-4.49%)
Aug 31, 2022
6.240
6.390
6.050
6.125
697,201
+0.03(+0.49%)
Aug 30, 2022
6.275
6.375
6.005
6.095
605,877
-0.04(-0.65%)
Aug 29, 2022
6.165
6.390
5.855
6.135
478,555
-0.17(-2.70%)
Aug 26, 2022
6.500
6.600
6.240
6.305
472,578
-0.23(-3.45%)
Aug 25, 2022
6.405
6.800
6.310
6.530
494,403
+0.13(+2.03%)
Aug 24, 2022
6.150
6.700
6.150
6.400
453,399
+0.17(+2.73%)
Aug 23, 2022
6.150
6.650
6.110
6.230
553,200
-0.00(-0.08%)
Aug 22, 2022
6.375
6.500
6.125
6.235
534,805
-0.36(-5.53%)
Aug 19, 2022
7.000
7.175
6.550
6.600
758,400
-0.79(-10.69%)
Aug 18, 2022
7.000
7.555
6.560
7.390
1,012,021
+0.19(+2.71%)
Aug 17, 2022
7.445
7.625
7.110
7.195
1,223,475
-0.90(-11.17%)
Aug 16, 2022
8.415
8.495
7.505
8.100
2,033,135
-2.16(-21.05%)
Aug 15, 2022
10.14
11.00
9.550
10.26
2,644,778
+0.62(+6.43%)
Aug 12, 2022
10.50
10.54
8.605
9.640
2,786,777
-0.33(-3.36%)
Aug 11, 2022
11.40
15.00
9.130
9.975
10,259,815
+2.07(+26.27%)
Aug 10, 2022
6.650
8.000
6.370
7.900
4,876,448
+1.85(+30.58%)
Aug 09, 2022
7.500
8.050
6.020
6.050
6,397,280
-0.45(-6.85%)
Aug 08, 2022
6.600
6.725
6.360
6.495
346,408
-0.12(-1.74%)
Aug 05, 2022
6.780
6.940
6.205
6.610
770,627
+0.15(+2.24%)
Aug 04, 2022
6.250
6.800
6.050
6.465
774,486
+0.42(+7.04%)
Aug 03, 2022
6.075
6.445
5.960
6.040
602,123
-0.01(-0.25%)
Aug 02, 2022
5.970
6.400
5.720
6.055
338,221
+0.08(+1.34%)
Aug 01, 2022
6.015
6.160
5.815
5.975
245,963
-0.06(-0.91%)
Jul 29, 2022
6.145
6.150
5.875
6.030
250,724
-0.10(-1.71%)
Jul 28, 2022
6.580
6.700
5.750
6.135
451,685
-0.58(-8.71%)
Jul 27, 2022
6.705
6.990
6.525
6.720
638,395
+0.14(+2.21%)
Jul 26, 2022
6.750
6.960
6.510
6.575
483,228
-0.25(-3.66%)
Jul 25, 2022
6.900
7.125
6.565
6.825
330,079
-0.04(-0.58%)
Jul 22, 2022
7.060
7.110
6.810
6.865
177,659
-0.31(-4.32%)
Jul 21, 2022
7.210
7.245
7.005
7.175
174,375
-0.03(-0.42%)
Jul 20, 2022
7.265
7.550
7.100
7.205
272,463
-0.00(-0.07%)
Jul 19, 2022
7.200
7.340
7.000
7.210
251,393
+0.16(+2.20%)
Jul 18, 2022
6.960
7.200
6.900
7.055
338,375
+0.08(+1.15%)
Jul 15, 2022
7.000
7.050
6.770
6.975
256,705
-0.04(-0.64%)
Jul 14, 2022
7.000
7.320
6.945
7.020
218,979
-0.43(-5.77%)
Jul 13, 2022
7.000
7.500
6.650
7.450
294,567
-0.20(-2.61%)
Jul 12, 2022
8.000
8.125
7.505
7.650
713,640
+0.02(+0.20%)
Jul 11, 2022
8.515
8.835
7.460
7.635
1,282,383
+0.08(+0.99%)
Jul 08, 2022
7.980
8.535
7.435
7.560
722,517
-0.48(-5.97%)
Jul 07, 2022
8.000
8.600
7.745
8.040
277,061
+0.09(+1.13%)
Jul 06, 2022
8.790
8.900
7.555
7.950
299,043
-1.50(-15.87%)
Jul 05, 2022
8.500
9.500
8.200
9.450
111,551
+0.95(+11.18%)
Jul 01, 2022
8.570
8.700
8.210
8.500
58,245
+0.43(+5.26%)
Jun 30, 2022
8.870
9.150
7.850
8.075
121,265
-0.68(-7.71%)
Jun 29, 2022
8.500
9.240
7.875
8.750
220,879
+0.45(+5.42%)
Jun 28, 2022
9.000
9.435
8.275
8.300
42,851
-0.75(-8.29%)
Jun 27, 2022
8.650
9.240
8.400
9.050
44,723
+1.55(+20.67%)
Jun 24, 2022
9.000
9.250
7.500
7.500
53,477
-1.40(-15.78%)
Jun 23, 2022
8.500
9.000
8.255
8.905
34,216
+0.40(+4.76%)
Jun 22, 2022
8.750
9.350
8.230
8.500
71,890
+0.09(+1.07%)
Jun 21, 2022
9.000
9.400
8.255
8.410
140,298
-0.09(-1.06%)
Jun 17, 2022
8.000
9.685
8.000
8.500
228,130
+0.46(+5.66%)
Jun 16, 2022
8.500
8.600
7.785
8.045
133,124
-0.46(-5.35%)
Jun 15, 2022
7.515
8.560
7.515
8.500
74,979
+0.99(+13.18%)
Jun 14, 2022
8.500
8.545
7.500
7.510
65,280
-0.94(-11.12%)
Jun 13, 2022
9.000
9.175
8.325
8.450
48,530
-0.78(-8.45%)
Jun 10, 2022
9.985
9.995
9.000
9.230
68,319
-0.22(-2.33%)
Jun 09, 2022
9.500
9.980
9.205
9.450
45,904
+0.05(+0.59%)
Jun 08, 2022
9.500
9.500
9.000
9.395
31,872
+0.38(+4.22%)
Jun 07, 2022
9.075
9.690
8.975
9.015
59,033
-0.48(-5.11%)
Jun 06, 2022
9.715
10.06
9.450
9.500
18,396
-0.12(-1.25%)
Jun 03, 2022
10.00
10.00
9.500
9.620
22,629
-0.38(-3.80%)
Jun 02, 2022
9.935
10.00
9.460
10.00
28,588
+0.17(+1.73%)
Jun 01, 2022
10.24
10.30
9.610
9.830
31,836
-0.29(-2.87%)
May 31, 2022
10.50
10.95
9.630
10.12
75,220
-0.33(-3.11%)
May 27, 2022
10.00
10.49
10.00
10.45
34,914
+0.52(+5.24%)
May 26, 2022
10.00
10.45
9.750
9.925
22,743
+0.18(+1.85%)
May 25, 2022
10.29
10.49
9.610
9.745
20,324
-0.45(-4.41%)
May 24, 2022
11.00
11.00
10.00
10.20
27,195
-0.30(-2.90%)
May 23, 2022
11.50
11.50
10.30
10.50
29,947
-0.34(-3.14%)
May 20, 2022
11.68
12.00
10.55
10.84
52,041
+0.24(+2.26%)
May 19, 2022
10.50
11.13
10.25
10.60
20,192
+0.21(+1.97%)
May 18, 2022
11.25
11.50
9.995
10.39
45,641
-0.85(-7.52%)
May 17, 2022
11.44
11.78
10.50
11.24
35,542
+0.55(+5.14%)
May 16, 2022
11.50
12.00
10.69
10.69
21,185
-0.66(-5.81%)
May 13, 2022
12.50
13.43
11.01
11.35
103,259
-0.40(-3.40%)
May 12, 2022
11.00
12.25
10.55
11.75
35,447
+1.06(+9.92%)
May 11, 2022
12.05
12.85
10.69
10.69
53,427
-1.54(-12.59%)
May 10, 2022
14.00
14.22
12.20
12.23
32,296
-0.17(-1.37%)
May 09, 2022
15.50
15.85
12.40
12.40
74,678
-2.75(-18.15%)
May 06, 2022
18.00
18.00
15.03
15.15
64,819
-4.12(-21.38%)
May 05, 2022
19.00
20.00
18.80
19.27
25,502
-0.36(-1.81%)
May 04, 2022
19.05
19.62
18.70
19.62
18,635
+0.12(+0.62%)
May 03, 2022
20.50
20.50
18.81
19.50
22,240
-0.18(-0.91%)
May 02, 2022
18.75
20.10
18.75
19.68
11,756
+1.18(+6.41%)
Apr 29, 2022
19.50
20.09
18.50
18.50
11,898
-1.21(-6.16%)
Apr 28, 2022
20.25
20.25
18.61
19.71
19,483
-0.29(-1.43%)
Apr 27, 2022
20.36
21.41
19.76
20.00
26,863
+0.02(+0.10%)
Apr 26, 2022
20.10
20.50
19.75
19.98
17,877
-0.52(-2.54%)
Apr 25, 2022
22.50
23.00
20.40
20.50
28,239
-1.20(-5.55%)
Apr 22, 2022
21.50
22.50
21.38
21.70
11,058
+0.25(+1.17%)
Apr 21, 2022
24.00
24.93
21.27
21.45
14,243
-2.37(-9.95%)
Apr 20, 2022
24.17
25.00
23.25
23.82
8,871
-0.43(-1.75%)
Apr 19, 2022
23.50
24.42
22.75
24.25
10,666
+0.75(+3.17%)
Apr 18, 2022
24.25
24.25
22.60
23.50
19,943
-1.00(-4.06%)
Apr 14, 2022
24.50
25.32
24.05
24.50
10,379
-1.00(-3.92%)
Apr 13, 2022
25.75
25.75
24.00
25.50
22,912
+1.25(+5.15%)
Apr 12, 2022
27.50
27.75
24.00
24.25
36,329
-2.60(-9.68%)
Apr 11, 2022
23.50
27.00
23.00
26.85
30,438
+2.63(+10.86%)
Apr 08, 2022
25.50
25.74
22.90
24.22
16,843
-0.78(-3.12%)
Apr 07, 2022
25.00
26.30
24.50
25.00
11,458
-0.59(-2.29%)
Apr 06, 2022
24.50
26.84
23.85
25.59
13,532
-0.23(-0.91%)
Apr 05, 2022
26.50
27.50
25.55
25.82
16,473
-1.00(-3.75%)
Apr 04, 2022
26.50
27.75
26.04
26.82
15,155
+0.81(+3.11%)
Apr 01, 2022
25.50
29.25
25.00
26.02
49,751
-0.19(-0.73%)
Mar 31, 2022
23.80
26.98
23.63
26.20
43,448
+2.34(+9.81%)
Mar 30, 2022
21.55
24.00
21.50
23.86
42,279
+2.12(+9.75%)
Mar 29, 2022
20.02
22.00
20.02
21.75
14,675
+1.75(+8.73%)
Mar 28, 2022
21.38
21.50
19.68
20.00
25,804
-1.11(-5.24%)
Mar 25, 2022
22.50
22.50
20.85
21.11
8,420
-0.94(-4.26%)
Mar 24, 2022
21.50
22.50
21.05
22.05
13,920
+0.41(+1.87%)
Mar 23, 2022
21.61
22.42
21.50
21.64
16,699
-0.27(-1.21%)
Mar 22, 2022
21.95
21.95
21.00
21.91
13,356
+0.61(+2.84%)
Mar 21, 2022
22.39
22.39
20.60
21.30
15,678
-1.20(-5.33%)
Mar 18, 2022
20.04
22.50
20.04
22.50
17,779
+1.90(+9.22%)
Mar 17, 2022
19.95
20.75
19.50
20.60
25,006
+0.89(+4.52%)
Mar 16, 2022
19.00
20.50
18.51
19.71
31,810
+1.30(+7.09%)
Mar 15, 2022
18.50
18.86
18.00
18.41
16,672
+0.21(+1.13%)
Mar 14, 2022
19.50
19.98
18.18
18.20
23,885
-0.98(-5.08%)
Mar 11, 2022
20.21
20.88
19.05
19.18
18,286
-1.04(-5.12%)
Mar 10, 2022
21.48
21.48
20.00
20.21
11,372
-1.27(-5.89%)
Mar 09, 2022
19.88
21.48
19.75
21.48
16,115
+1.43(+7.11%)
Mar 08, 2022
19.00
20.99
18.59
20.05
21,630
+0.90(+4.70%)
Mar 07, 2022
20.00
20.16
19.10
19.15
21,980
-1.02(-5.06%)
Mar 04, 2022
19.90
20.44
19.50
20.17
20,532
+0.08(+0.37%)
Mar 03, 2022
20.43
20.84
19.96
20.09
22,819
-0.30(-1.50%)
Mar 02, 2022
21.20
22.25
20.00
20.40
24,404
-0.80(-3.77%)
Mar 01, 2022
22.00
22.48
21.20
21.20
13,668
-0.55(-2.55%)
Feb 28, 2022
21.50
22.50
21.00
21.75
15,003
+0.03(+0.14%)
Feb 25, 2022
22.00
22.80
21.50
21.73
22,487
-0.71(-3.19%)
Feb 24, 2022
20.50
22.44
20.05
22.44
22,201
-0.06(-0.27%)
Feb 23, 2022
23.00
23.90
21.50
22.50
14,775
-0.13(-0.57%)
Feb 22, 2022
23.00
23.50
21.09
22.63
33,567
-0.70(-3.00%)
Feb 18, 2022
23.33
0
+3.20(+15.93%)
Feb 17, 2022
23.50
24.50
20.12
20.12
38,428
-3.00(-12.99%)
Feb 16, 2022
23.50
23.95
22.00
23.13
35,045
-0.36(-1.53%)
Feb 15, 2022
20.28
23.75
20.28
23.49
61,164
+3.37(+16.75%)
Feb 14, 2022
20.00
20.80
19.51
20.12
19,577
+0.12(+0.60%)
Feb 11, 2022
21.00
21.49
20.00
20.00
13,382
-0.94(-4.49%)
Feb 10, 2022
20.00
21.99
20.00
20.94
28,779
+0.20(+0.96%)
Feb 09, 2022
19.00
21.00
19.00
20.74
50,332
+1.75(+9.22%)
Feb 08, 2022
19.40
19.50
18.75
18.99
14,976
-0.48(-2.44%)
Feb 07, 2022
19.00
19.95
19.00
19.46
17,866
+0.50(+2.61%)
Feb 04, 2022
19.69
19.70
18.80
18.97
42,192
-0.08(-0.42%)
Feb 03, 2022
19.69
19.00
19.05
29,066
-0.64(-3.25%)
Feb 02, 2022
21.00
21.48
19.21
19.69
16,216
-1.18(-5.68%)
Feb 01, 2022
21.00
22.20
20.40
20.88
25,882
+2.05(+10.86%)
Jan 28, 2022
19.45
19.49
18.18
18.83
18,407
-0.44(-2.26%)
Jan 27, 2022
20.37
20.45
19.00
19.27
22,185
-0.61(-3.09%)
Jan 26, 2022
20.50
21.05
19.43
19.88
29,589
-0.17(-0.85%)
Jan 25, 2022
19.00
20.25
18.60
20.05
17,648
+0.61(+3.11%)
Jan 24, 2022
18.00
20.00
17.50
19.45
56,607
-0.20(-0.99%)
Jan 21, 2022
20.00
20.43
19.00
19.64
46,105
-0.39(-1.95%)
Jan 20, 2022
20.50
21.45
20.00
20.03
24,270
-0.15(-0.77%)
Jan 19, 2022
21.00
21.50
20.00
20.18
23,596
-0.94(-4.45%)
Jan 18, 2022
20.50
21.93
20.30
21.12
21,530
+0.33(+1.59%)
Jan 14, 2022
20.80
0
+0.34(+1.66%)
Jan 13, 2022
21.75
21.75
20.30
20.45
33,526
-1.19(-5.50%)
Jan 12, 2022
22.95
22.95
21.25
21.64
35,750
-0.37(-1.66%)
Jan 11, 2022
24.02
24.25
21.98
22.01
92,073
-1.48(-6.32%)
Jan 10, 2022
23.35
23.50
21.52
23.50
32,362
+0.10(+0.41%)
Jan 07, 2022
23.30
24.50
23.30
23.40
18,622
-0.62(-2.56%)
Jan 06, 2022
24.50
26.39
23.26
24.02
29,094
-0.98(-3.92%)
Jan 05, 2022
26.50
27.25
24.62
25.00
25,352
-1.50(-5.68%)
Jan 04, 2022
28.04
28.30
25.64
26.50
32,648
-1.82(-6.43%)
Jan 03, 2022
25.50
28.75
25.62
28.32
33,430
+2.51(+9.72%)
Dec 31, 2021
25.00
26.00
24.50
25.81
40,688
+0.56(+2.22%)
Dec 30, 2021
23.00
26.39
23.00
25.25
80,459
+2.07(+8.95%)
Dec 29, 2021
23.50
24.75
22.77
23.18
66,786
-0.76(-3.18%)
Dec 28, 2021
25.15
25.68
23.50
23.93
65,133
-1.27(-5.02%)
Dec 27, 2021
25.50
25.73
25.10
25.20
35,505
-0.54(-2.08%)
Dec 23, 2021
25.50
26.00
25.02
25.73
32,896
+0.43(+1.72%)
Dec 22, 2021
26.07
26.75
25.30
25.30
24,926
-1.70(-6.30%)
Dec 21, 2021
25.50
27.40
25.50
27.00
57,555
+1.00(+3.85%)
Dec 20, 2021
26.50
26.50
25.20
26.00
43,632
-1.50(-5.45%)
Dec 17, 2021
26.00
27.50
25.15
27.50
34,828
+1.23(+4.68%)
Dec 16, 2021
26.40
27.50
26.00
26.27
26,134
-0.48(-1.78%)
Dec 15, 2021
26.30
26.80
24.55
26.75
34,154
+0.00(+0.00%)
Dec 14, 2021
26.90
28.00
26.15
26.75
22,974
+0.23(+0.89%)
Dec 13, 2021
29.00
29.00
26.51
26.51
25,216
-1.91(-6.74%)
Dec 10, 2021
29.50
29.50
28.00
28.43
22,083
-0.63(-2.19%)
Dec 09, 2021
30.00
30.50
29.06
29.06
22,361
-1.29(-4.23%)
Dec 08, 2021
28.00
30.50
27.50
30.34
32,883
+1.89(+6.66%)
Dec 07, 2021
27.50
29.53
27.27
28.45
52,241
+1.03(+3.76%)
Dec 06, 2021
26.00
28.16
24.75
27.42
46,450
+1.10(+4.18%)
Dec 03, 2021
29.03
29.50
25.00
26.32
79,448
-2.83(-9.71%)
Dec 02, 2021
30.50
30.85
28.56
29.15
60,868
-0.36(-1.22%)
Dec 01, 2021
32.50
34.00
29.50
29.51
129,708
-1.48(-4.78%)
Nov 30, 2021
31.50
31.77
31.01
30.99
39,912
-0.34(-1.09%)
Nov 29, 2021
32.93
33.20
31.00
31.33
31,834
-1.18(-3.63%)
Nov 26, 2021
32.50
34.00
31.95
32.51
57,416
+0.01(+0.03%)
Nov 24, 2021
30.50
32.50
30.50
32.50
26,569
+1.98(+6.49%)
Nov 23, 2021
30.30
32.50
29.55
30.52
41,507
+0.77(+2.59%)
Nov 22, 2021
32.50
33.00
29.51
29.75
59,267
-2.53(-7.85%)
Nov 19, 2021
32.41
35.50
31.66
32.28
72,354
+1.18(+3.79%)
Nov 18, 2021
33.00
31.47
30.50
31.11
56,000
-1.81(-5.50%)
Nov 17, 2021
34.53
34.79
32.62
32.91
67,273
-1.84(-5.28%)
Nov 16, 2021
35.50
35.94
34.05
34.75
44,046
-0.75(-2.11%)
Nov 15, 2021
35.50
36.22
35.50
35.50
31,914
-0.25(-0.70%)
Nov 12, 2021
36.50
36.94
35.60
35.75
43,278
-0.75(-2.05%)
Nov 11, 2021
37.00
37.44
36.01
36.50
52,490
-0.95(-2.54%)
Nov 10, 2021
38.40
37.10
37.45
50,842
-1.06(-2.75%)
Nov 09, 2021
39.10
39.50
38.00
38.51
44,860
-0.82(-2.07%)
Nov 08, 2021
39.51
40.00
39.00
39.33
37,186
-0.07(-0.18%)
Nov 05, 2021
41.00
41.65
38.00
39.40
97,574
-1.46(-3.57%)
Nov 04, 2021
41.50
41.60
40.51
40.85
52,981
+0.22(+0.55%)
Nov 03, 2021
39.50
41.00
39.50
40.63
45,460
+0.48(+1.18%)
Nov 02, 2021
40.50
40.45
39.09
40.16
31,662
+0.00(+0.00%)
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.