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
Edgio, Inc. - Common Stock
(NQ:
EGIO
)
9.310
+0.350 (+3.91%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Feb 29, 2024
0.2346
0.2406
0.2240
0.2242
1,811,405
-0.01(-2.61%)
Feb 28, 2024
0.2477
0.2500
0.2268
0.2302
2,105,098
-0.02(-8.25%)
Feb 27, 2024
0.3460
0.3500
0.2351
0.2509
5,458,085
-0.06(-19.58%)
Feb 26, 2024
0.2343
0.3279
0.2206
0.3120
5,742,008
+0.09(+41.82%)
Feb 23, 2024
0.2200
0.2299
0.2194
0.2200
542,716
-0.00(-1.79%)
Feb 22, 2024
0.2200
0.2353
0.2152
0.2240
681,739
-0.00(-0.44%)
Feb 21, 2024
0.2200
0.2399
0.2200
0.2250
473,687
+0.00(+0.45%)
Feb 20, 2024
0.2400
0.2443
0.2200
0.2240
500,866
-0.01(-5.49%)
Feb 16, 2024
0.2300
0.2457
0.2300
0.2370
457,517
+0.00(+2.16%)
Feb 15, 2024
0.2140
0.2386
0.2100
0.2320
1,372,588
+0.03(+13.61%)
Feb 14, 2024
0.2200
0.2520
0.2000
0.2042
2,416,321
-0.02(-8.84%)
Feb 13, 2024
0.2465
0.2503
0.2200
0.2240
1,172,739
-0.02(-8.98%)
Feb 12, 2024
0.2500
0.2589
0.2441
0.2461
442,995
+0.00(+0.86%)
Feb 09, 2024
0.2409
0.2491
0.2340
0.2440
602,510
+0.00(+1.67%)
Feb 08, 2024
0.2316
0.2510
0.2250
0.2400
374,534
+0.00(+0.50%)
Feb 07, 2024
0.2613
0.2790
0.2317
0.2388
395,952
-0.02(-8.68%)
Feb 06, 2024
0.2280
0.2679
0.2220
0.2615
1,429,730
+0.03(+10.62%)
Feb 05, 2024
0.2518
0.2530
0.2301
0.2364
482,988
-0.01(-4.25%)
Feb 02, 2024
0.2430
0.2490
0.2400
0.2469
357,098
-0.00(-1.28%)
Feb 01, 2024
0.2601
0.2640
0.2301
0.2501
736,224
-0.01(-3.88%)
Jan 31, 2024
0.2700
0.2834
0.2600
0.2602
741,660
-0.01(-2.95%)
Jan 30, 2024
0.2900
0.3020
0.2603
0.2681
630,674
-0.02(-7.55%)
Jan 29, 2024
0.2600
0.2968
0.2485
0.2900
1,043,868
+0.04(+14.85%)
Jan 26, 2024
0.2439
0.2591
0.2400
0.2525
398,067
+0.01(+3.48%)
Jan 25, 2024
0.2468
0.2468
0.2304
0.2440
364,376
+0.01(+3.35%)
Jan 24, 2024
0.2611
0.2625
0.2327
0.2361
718,792
-0.01(-5.56%)
Jan 23, 2024
0.2450
0.2580
0.2401
0.2500
650,166
+0.01(+4.43%)
Jan 22, 2024
0.2508
0.2599
0.2350
0.2394
617,022
+0.01(+3.55%)
Jan 19, 2024
0.2221
0.2344
0.2221
0.2312
528,619
+0.01(+2.94%)
Jan 18, 2024
0.2131
0.2250
0.2100
0.2246
927,156
+0.00(+2.23%)
Jan 17, 2024
0.2300
0.2300
0.2117
0.2197
1,459,610
-0.02(-7.65%)
Jan 16, 2024
0.2550
0.2581
0.2330
0.2379
1,084,211
-0.01(-4.88%)
Jan 12, 2024
0.2540
0.2626
0.2490
0.2501
1,051,825
-0.01(-5.23%)
Jan 11, 2024
0.2659
0.2698
0.2408
0.2639
1,732,786
-0.01(-2.19%)
Jan 10, 2024
0.3011
0.3031
0.2640
0.2698
1,820,350
-0.02(-5.66%)
Jan 09, 2024
0.3045
0.3078
0.2840
0.2860
814,567
-0.01(-2.19%)
Jan 08, 2024
0.3037
0.3037
0.2850
0.2924
812,510
+0.01(+2.60%)
Jan 05, 2024
0.3100
0.3102
0.2801
0.2850
1,464,235
-0.03(-8.74%)
Jan 04, 2024
0.3307
0.3334
0.3000
0.3123
2,252,496
-0.01(-2.41%)
Jan 03, 2024
0.3300
0.3399
0.3000
0.3200
3,325,525
-0.01(-4.45%)
Jan 02, 2024
0.3500
0.3500
0.3300
0.3349
784,619
-0.01(-2.22%)
Dec 29, 2023
0.3401
0.3500
0.3350
0.3425
1,620,669
-0.01(-1.86%)
Dec 28, 2023
0.3583
0.3600
0.3366
0.3490
1,835,340
-0.00(-0.29%)
Dec 27, 2023
0.3595
0.3650
0.3331
0.3500
1,745,744
-0.00(-0.85%)
Dec 26, 2023
0.3552
0.3600
0.3400
0.3530
745,891
+0.00(+0.83%)
Dec 22, 2023
0.3418
0.3599
0.3300
0.3501
1,603,617
+0.00(+0.72%)
Dec 21, 2023
0.3500
0.3700
0.3350
0.3476
2,629,060
+0.00(+0.75%)
Dec 20, 2023
0.3800
0.4097
0.3400
0.3450
2,350,020
-0.04(-10.34%)
Dec 19, 2023
0.4028
0.4200
0.3800
0.3848
982,642
-0.01(-1.46%)
Dec 18, 2023
0.4206
0.4600
0.3818
0.3905
1,354,209
-0.04(-8.76%)
Dec 15, 2023
0.4484
0.4695
0.4061
0.4280
901,658
-0.02(-5.23%)
Dec 14, 2023
0.3900
0.4702
0.3900
0.4516
2,690,548
+0.07(+16.81%)
Dec 13, 2023
0.3400
0.3900
0.3341
0.3866
1,162,840
+0.05(+15.75%)
Dec 12, 2023
0.3513
0.3700
0.3300
0.3340
1,366,341
-0.02(-5.06%)
Dec 11, 2023
0.4100
0.4100
0.3500
0.3518
1,588,813
-0.05(-13.14%)
Dec 08, 2023
0.4100
0.4199
0.3900
0.4050
517,827
+0.00(+0.37%)
Dec 07, 2023
0.4280
0.4280
0.3700
0.4035
1,745,672
+0.01(+3.46%)
Dec 06, 2023
0.4727
0.4727
0.3850
0.3900
3,810,591
-0.08(-16.70%)
Dec 05, 2023
0.4900
0.4959
0.4664
0.4682
445,693
-0.02(-3.96%)
Dec 04, 2023
0.4950
0.5000
0.4731
0.4875
548,563
+0.01(+2.35%)
Dec 01, 2023
0.4850
0.4996
0.4602
0.4763
641,990
+0.01(+2.85%)
Nov 30, 2023
0.5065
0.5199
0.4600
0.4631
881,974
-0.06(-10.77%)
Nov 29, 2023
0.4796
0.5200
0.4796
0.5190
982,880
+0.04(+7.41%)
Nov 28, 2023
0.4700
0.4981
0.4721
0.4832
810,091
+0.01(+2.57%)
Nov 27, 2023
0.5100
0.5200
0.4711
0.4711
1,483,210
-0.06(-10.95%)
Nov 24, 2023
0.5371
0.5371
0.5032
0.5290
490,207
+0.00(+0.28%)
Nov 22, 2023
0.5289
0.5400
0.5030
0.5275
602,465
+0.01(+1.56%)
Nov 21, 2023
0.5500
0.5500
0.5073
0.5194
1,018,793
-0.02(-3.64%)
Nov 20, 2023
0.5618
0.5900
0.5100
0.5390
1,023,852
-0.02(-3.77%)
Nov 17, 2023
0.6000
0.6200
0.5450
0.5601
816,474
-0.03(-4.94%)
Nov 16, 2023
0.6500
0.6690
0.5500
0.5892
2,029,151
-0.07(-10.74%)
Nov 15, 2023
0.6500
0.6957
0.6458
0.6601
1,307,472
+0.01(+1.55%)
Nov 14, 2023
0.6724
0.7000
0.6200
0.6500
1,532,796
-0.01(-1.66%)
Nov 13, 2023
0.6800
0.6880
0.6330
0.6610
690,877
-0.02(-2.82%)
Nov 10, 2023
0.7200
0.7245
0.6300
0.6802
568,600
-0.04(-5.00%)
Nov 09, 2023
0.6720
0.7488
0.6720
0.7160
286,684
+0.03(+3.89%)
Nov 08, 2023
0.7400
0.7420
0.6710
0.6892
739,959
-0.03(-4.42%)
Nov 07, 2023
0.7900
0.7900
0.7200
0.7211
746,480
-0.06(-7.76%)
Nov 06, 2023
0.7900
0.8000
0.7800
0.7818
159,164
+0.01(+1.43%)
Nov 03, 2023
0.7438
0.8100
0.7438
0.7708
315,919
+0.03(+3.97%)
Nov 02, 2023
0.7600
0.7900
0.7400
0.7414
272,663
+0.01(+1.63%)
Nov 01, 2023
0.7750
0.8000
0.7100
0.7295
912,172
-0.05(-6.74%)
Oct 31, 2023
0.8362
0.8362
0.7723
0.7822
155,658
-0.05(-5.99%)
Oct 30, 2023
0.8500
0.8640
0.7600
0.8320
627,756
+0.00(+0.24%)
Oct 27, 2023
0.8243
0.8771
0.8080
0.8300
425,424
-0.02(-2.33%)
Oct 26, 2023
0.7950
0.8506
0.7950
0.8498
372,226
+0.04(+4.91%)
Oct 25, 2023
0.8394
0.8757
0.8000
0.8100
205,679
-0.04(-4.59%)
Oct 24, 2023
0.8600
0.9000
0.8300
0.8490
165,311
-0.01(-0.70%)
Oct 23, 2023
0.8100
0.9000
0.8100
0.8550
528,823
+0.02(+1.79%)
Oct 20, 2023
0.8500
0.9000
0.8134
0.8400
227,635
+0.00(+0.56%)
Oct 19, 2023
0.9050
0.9276
0.8300
0.8353
265,316
-0.06(-7.19%)
Oct 18, 2023
0.8800
0.9400
0.8805
0.9000
245,762
-0.01(-0.78%)
Oct 17, 2023
0.9100
0.9599
0.8550
0.9071
537,123
+0.01(+0.82%)
Oct 16, 2023
0.8000
0.9157
0.8200
0.8997
628,597
+0.05(+6.05%)
Oct 13, 2023
0.8200
0.8500
0.8000
0.8484
291,755
-0.00(-0.08%)
Oct 12, 2023
0.8003
0.8491
0.8003
0.8491
414,834
+0.04(+5.22%)
Oct 11, 2023
0.7830
0.8250
0.7660
0.8070
334,726
+0.03(+3.20%)
Oct 10, 2023
0.7500
0.8200
0.7312
0.7820
470,180
+0.04(+5.53%)
Oct 09, 2023
0.7250
0.7721
0.7200
0.7410
423,831
-0.00(-0.03%)
Oct 06, 2023
0.7400
0.7598
0.7230
0.7412
471,196
+0.01(+0.84%)
Oct 05, 2023
0.7500
0.7899
0.7201
0.7350
302,339
-0.01(-1.28%)
Oct 04, 2023
0.7800
0.8098
0.7402
0.7445
195,295
-0.04(-5.17%)
Oct 03, 2023
0.8100
0.8260
0.7851
0.7851
292,130
-0.04(-4.64%)
Oct 02, 2023
0.8600
0.8814
0.8040
0.8233
236,836
-0.03(-3.38%)
Sep 29, 2023
0.8100
0.8700
0.8001
0.8521
298,190
+0.05(+6.25%)
Sep 28, 2023
0.8200
0.8449
0.8000
0.8020
637,060
-0.01(-1.60%)
Sep 27, 2023
0.8330
0.8466
0.8000
0.8150
322,367
-0.01(-0.85%)
Sep 26, 2023
0.8573
0.8573
0.8160
0.8220
234,906
-0.03(-3.29%)
Sep 25, 2023
0.8505
0.8899
0.8500
0.8500
364,052
-0.01(-1.39%)
Sep 22, 2023
0.9875
0.9900
0.8620
0.8620
438,153
-0.08(-8.78%)
Sep 21, 2023
0.9537
0.9600
0.9004
0.9450
483,072
-0.01(-0.81%)
Sep 20, 2023
0.9400
1.050
0.9382
0.9527
1,188,045
+0.02(+2.42%)
Sep 19, 2023
0.8615
0.9566
0.8011
0.9302
1,002,796
+0.08(+9.44%)
Sep 18, 2023
0.7600
0.8750
0.7600
0.8500
898,609
+0.09(+11.90%)
Sep 15, 2023
0.8000
0.8151
0.7300
0.7596
6,018,334
-0.02(-2.62%)
Sep 14, 2023
0.8400
0.9350
0.7500
0.7800
2,494,899
-0.05(-6.02%)
Sep 13, 2023
0.8800
1.100
0.7200
0.8300
5,603,259
+0.04(+5.06%)
Sep 12, 2023
0.8000
0.8197
0.7328
0.7900
1,751,050
-0.01(-1.25%)
Sep 11, 2023
0.8200
0.8500
0.7743
0.8000
534,805
-0.03(-3.73%)
Sep 08, 2023
0.8400
0.8600
0.8130
0.8310
242,765
-0.03(-3.35%)
Sep 07, 2023
0.8800
0.8800
0.8048
0.8598
300,143
+0.01(+1.03%)
Sep 06, 2023
0.8507
0.8713
0.8410
0.8510
168,127
+0.00(+0.12%)
Sep 05, 2023
0.8400
0.8604
0.8338
0.8500
265,910
-0.00(-0.12%)
Sep 01, 2023
0.8754
0.8890
0.8300
0.8510
310,729
-0.01(-1.50%)
Aug 31, 2023
0.7900
0.9000
0.7900
0.8640
586,368
+0.06(+7.96%)
Aug 30, 2023
0.8398
0.8488
0.7901
0.8003
133,902
-0.03(-3.93%)
Aug 29, 2023
0.8200
0.8500
0.7861
0.8330
386,303
+0.02(+1.96%)
Aug 28, 2023
0.7378
0.8398
0.7303
0.8170
398,711
+0.06(+7.73%)
Aug 25, 2023
0.7400
0.7900
0.7355
0.7584
292,043
+0.00(+0.40%)
Aug 24, 2023
0.7270
0.7554
0.7208
0.7554
271,694
+0.04(+4.90%)
Aug 23, 2023
0.7057
0.7450
0.7010
0.7201
362,071
+0.01(+1.28%)
Aug 22, 2023
0.6767
0.7400
0.6767
0.7110
362,962
+0.03(+4.79%)
Aug 21, 2023
0.6911
0.7082
0.6094
0.6785
821,436
-0.03(-4.60%)
Aug 18, 2023
0.7411
0.7699
0.6816
0.7112
540,090
-0.04(-5.80%)
Aug 17, 2023
0.7438
0.7849
0.7293
0.7550
350,959
+0.02(+3.41%)
Aug 16, 2023
0.7550
0.7600
0.7200
0.7301
352,053
+0.01(+1.40%)
Aug 15, 2023
0.7056
0.7211
0.6875
0.7200
352,272
+0.01(+1.25%)
Aug 14, 2023
0.7120
0.7590
0.7024
0.7111
479,212
-0.00(-0.13%)
Aug 11, 2023
0.7200
0.7296
0.6990
0.7120
497,483
-0.02(-2.13%)
Aug 10, 2023
0.7805
0.7805
0.7000
0.7275
554,714
-0.02(-2.15%)
Aug 09, 2023
0.7700
0.7838
0.7310
0.7435
474,705
-0.03(-3.58%)
Aug 08, 2023
0.7701
0.7964
0.7433
0.7711
598,582
-0.03(-3.61%)
Aug 07, 2023
0.8100
0.8418
0.7300
0.8000
757,903
-0.01(-0.87%)
Aug 04, 2023
0.7964
0.8100
0.7751
0.8070
445,107
+0.02(+2.80%)
Aug 03, 2023
0.7850
0.7998
0.7616
0.7850
399,387
+0.00(+0.50%)
Aug 02, 2023
0.7800
0.7881
0.7610
0.7811
567,302
-0.01(-0.89%)
Aug 01, 2023
0.7919
0.8099
0.7505
0.7881
419,320
+0.00(+0.33%)
Jul 31, 2023
0.7956
0.8050
0.7739
0.7855
688,247
+0.00(+0.15%)
Jul 28, 2023
0.7600
0.8000
0.7553
0.7843
699,064
+0.03(+3.84%)
Jul 27, 2023
0.7750
0.8000
0.7553
0.7553
694,266
-0.02(-3.17%)
Jul 26, 2023
0.7968
0.8000
0.7710
0.7800
336,032
-0.02(-2.05%)
Jul 25, 2023
0.7700
0.7963
0.7550
0.7963
266,779
+0.03(+3.67%)
Jul 24, 2023
0.7700
0.7858
0.7501
0.7681
584,570
-0.00(-0.48%)
Jul 21, 2023
0.8390
0.8449
0.7620
0.7718
532,925
-0.02(-2.59%)
Jul 20, 2023
0.8466
0.8550
0.7703
0.7923
1,286,037
-0.03(-3.39%)
Jul 19, 2023
0.8331
0.8600
0.8000
0.8201
1,043,288
+0.01(+1.65%)
Jul 18, 2023
0.8276
0.8599
0.7830
0.8068
620,253
-0.03(-3.96%)
Jul 17, 2023
0.8100
0.8600
0.8100
0.8401
889,557
+0.03(+4.17%)
Jul 14, 2023
0.8155
0.8500
0.7750
0.8065
825,951
+0.01(+0.93%)
Jul 13, 2023
0.6900
0.8156
0.6950
0.7991
1,753,543
+0.11(+15.48%)
Jul 12, 2023
0.7000
0.7096
0.6745
0.6920
492,228
+0.02(+2.96%)
Jul 11, 2023
0.6600
0.7090
0.6561
0.6721
717,378
-0.00(-0.59%)
Jul 10, 2023
0.6408
0.6920
0.6350
0.6761
532,618
+0.04(+6.98%)
Jul 07, 2023
0.6305
0.6676
0.5901
0.6320
717,817
-0.01(-0.80%)
Jul 06, 2023
0.6500
0.6898
0.6300
0.6371
789,719
-0.04(-6.03%)
Jul 05, 2023
0.6700
0.6982
0.6500
0.6780
703,365
+0.02(+2.54%)
Jul 03, 2023
0.6530
0.6899
0.6501
0.6612
734,149
-0.01(-1.90%)
Jun 30, 2023
0.7260
0.7502
0.6610
0.6740
1,711,088
-0.04(-6.02%)
Jun 29, 2023
0.6500
0.7299
0.6500
0.7172
1,227,272
+0.07(+10.53%)
Jun 28, 2023
0.6200
0.6550
0.6100
0.6489
696,192
+0.04(+7.26%)
Jun 27, 2023
0.6213
0.6501
0.6000
0.6050
1,951,818
-0.02(-3.11%)
Jun 26, 2023
0.7000
0.7300
0.5901
0.6244
2,690,068
-0.02(-2.74%)
Jun 23, 2023
0.5868
0.7400
0.5700
0.6420
20,405,744
+0.04(+7.00%)
Jun 22, 2023
0.5100
0.6465
0.4765
0.6000
9,280,797
+0.14(+31.03%)
Jun 21, 2023
0.4762
0.5045
0.4562
0.4579
1,078,411
-0.02(-4.72%)
Jun 20, 2023
0.5409
0.5505
0.4633
0.4806
1,865,865
-0.04(-7.26%)
Jun 16, 2023
0.4900
0.5380
0.4500
0.5182
8,133,347
+0.05(+10.26%)
Jun 15, 2023
0.4600
0.4731
0.4500
0.4700
1,363,365
+0.01(+3.02%)
Jun 14, 2023
0.4900
0.4999
0.4562
0.4562
1,752,328
-0.03(-6.92%)
Jun 13, 2023
0.4805
0.5019
0.4756
0.4901
1,284,244
+0.02(+3.55%)
Jun 12, 2023
0.5100
0.5101
0.4633
0.4733
1,596,214
-0.04(-8.45%)
Jun 09, 2023
0.5439
0.5440
0.5100
0.5170
1,212,669
-0.02(-2.97%)
Jun 08, 2023
0.5321
0.5500
0.5224
0.5328
782,643
+0.01(+1.83%)
Jun 07, 2023
0.5300
0.5500
0.5200
0.5232
1,045,336
-0.01(-1.49%)
Jun 06, 2023
0.5203
0.5500
0.5200
0.5311
696,615
+0.01(+1.18%)
Jun 05, 2023
0.5183
0.5498
0.5168
0.5249
581,209
-0.02(-2.80%)
Jun 02, 2023
0.5294
0.5549
0.5131
0.5400
660,409
+0.01(+1.89%)
Jun 01, 2023
0.5158
0.5500
0.5100
0.5300
578,009
+0.01(+2.87%)
May 31, 2023
0.4950
0.6200
0.4835
0.5152
1,314,157
+0.02(+4.08%)
May 30, 2023
0.5100
0.5305
0.4910
0.4950
826,715
+0.00(+1.00%)
May 26, 2023
0.4900
0.5252
0.4900
0.4901
704,704
-0.01(-2.95%)
May 25, 2023
0.5400
0.5400
0.4851
0.5050
940,032
-0.04(-6.50%)
May 24, 2023
0.5575
0.5689
0.5300
0.5401
548,753
-0.03(-5.23%)
May 23, 2023
0.5700
0.5878
0.5500
0.5699
702,893
+0.00(+0.69%)
May 22, 2023
0.5300
0.5836
0.5300
0.5660
1,050,972
+0.03(+5.03%)
May 19, 2023
0.5600
0.5700
0.5311
0.5389
761,814
-0.02(-3.91%)
May 18, 2023
0.5000
0.5699
0.4835
0.5608
798,590
+0.05(+10.33%)
May 17, 2023
0.5103
0.5191
0.4633
0.5083
2,067,285
+0.00(+0.63%)
May 16, 2023
0.5798
0.5849
0.5050
0.5051
1,594,414
-0.07(-12.73%)
May 15, 2023
0.5600
0.5788
0.5208
0.5788
671,789
+0.03(+6.36%)
May 12, 2023
0.5585
0.6006
0.5190
0.5442
1,058,965
-0.02(-2.96%)
May 11, 2023
0.6000
0.6100
0.5500
0.5608
680,989
-0.02(-4.20%)
May 10, 2023
0.6130
0.6162
0.5810
0.5854
680,935
-0.02(-2.79%)
May 09, 2023
0.6000
0.6149
0.5745
0.6022
428,639
-0.00(-0.15%)
May 08, 2023
0.5802
0.6380
0.5801
0.6031
1,053,862
+0.03(+4.78%)
May 05, 2023
0.5508
0.5924
0.5508
0.5756
686,497
+0.03(+6.00%)
May 04, 2023
0.5800
0.5898
0.5420
0.5430
797,671
-0.04(-6.31%)
May 03, 2023
0.5801
0.5997
0.5600
0.5796
740,682
+0.01(+1.56%)
May 02, 2023
0.6180
0.6198
0.5700
0.5707
940,865
-0.05(-7.71%)
May 01, 2023
0.6330
0.6615
0.6150
0.6184
407,845
-0.04(-6.44%)
Apr 28, 2023
0.6302
0.6722
0.6251
0.6610
661,523
+0.00(+0.33%)
Apr 27, 2023
0.6300
0.6743
0.5859
0.6588
764,442
+0.04(+5.64%)
Apr 26, 2023
0.6200
0.6600
0.6000
0.6236
575,368
+0.00(+0.58%)
Apr 25, 2023
0.5969
0.6300
0.5602
0.6200
1,500,708
+0.03(+5.89%)
Apr 24, 2023
0.6130
0.6584
0.5680
0.5855
1,195,135
-0.03(-4.49%)
Apr 21, 2023
0.6300
0.6727
0.6050
0.6130
992,629
-0.01(-2.03%)
Apr 20, 2023
0.6302
0.6574
0.6211
0.6257
713,317
-0.01(-1.65%)
Apr 19, 2023
0.6800
0.7199
0.6260
0.6362
1,074,355
-0.03(-5.04%)
Apr 18, 2023
0.7100
0.7194
0.6670
0.6700
832,754
-0.05(-6.36%)
Apr 17, 2023
0.7000
0.7231
0.6855
0.7155
684,309
+0.03(+3.97%)
Apr 14, 2023
0.7700
0.7799
0.6800
0.6882
1,048,989
-0.04(-5.02%)
Apr 13, 2023
0.7203
0.7798
0.7100
0.7246
1,095,062
+0.00(+0.61%)
Apr 12, 2023
0.7200
0.8065
0.7100
0.7202
1,167,806
-0.00(-0.65%)
Apr 11, 2023
0.7400
0.7497
0.7200
0.7249
489,809
-0.01(-0.98%)
Apr 10, 2023
0.7126
0.7419
0.7001
0.7321
525,331
+0.01(+1.47%)
Apr 06, 2023
0.6900
0.7284
0.6800
0.7215
498,920
+0.02(+3.56%)
Apr 05, 2023
0.7300
0.7393
0.6800
0.6967
1,109,101
-0.04(-4.94%)
Apr 04, 2023
0.7800
0.7800
0.7250
0.7329
657,911
-0.03(-4.20%)
Apr 03, 2023
0.8100
0.8291
0.7550
0.7650
530,485
-0.03(-3.30%)
Mar 31, 2023
0.7500
0.8200
0.7500
0.7911
1,533,183
+0.04(+4.80%)
Mar 30, 2023
0.7937
0.7980
0.7509
0.7549
433,786
-0.03(-3.71%)
Mar 29, 2023
0.7300
0.7980
0.7015
0.7840
988,640
+0.07(+10.52%)
Mar 28, 2023
0.7100
0.7355
0.7001
0.7094
540,393
+0.00(+0.04%)
Mar 27, 2023
0.7400
0.7500
0.7050
0.7091
491,762
-0.02(-2.62%)
Mar 24, 2023
0.7300
0.7334
0.7100
0.7282
430,914
-0.00(-0.11%)
Mar 23, 2023
0.7800
0.7925
0.7102
0.7290
631,837
-0.02(-2.37%)
Mar 22, 2023
0.8000
0.8006
0.7467
0.7467
858,325
-0.06(-7.00%)
Mar 21, 2023
0.8000
0.8291
0.7903
0.8029
839,384
+0.01(+1.44%)
Mar 20, 2023
0.8750
0.8900
0.7800
0.7915
1,270,475
-0.07(-7.97%)
Mar 17, 2023
0.8308
0.9031
0.7937
0.8600
2,863,269
+0.03(+3.12%)
Mar 16, 2023
0.8057
0.8798
0.8000
0.8340
709,986
+0.01(+1.15%)
Mar 15, 2023
0.8701
0.8855
0.8010
0.8245
742,615
-0.04(-4.15%)
Mar 14, 2023
0.9300
0.9644
0.8531
0.8602
1,465,528
-0.01(-1.16%)
Mar 13, 2023
1.030
1.060
0.8500
0.8703
3,105,187
-0.16(-15.50%)
Mar 10, 2023
1.080
1.100
1.020
1.030
982,302
-0.06(-5.50%)
Mar 09, 2023
1.190
1.190
1.070
1.090
928,887
-0.09(-7.63%)
Mar 08, 2023
1.260
1.270
1.180
1.180
420,373
-0.08(-6.35%)
Mar 07, 2023
1.270
1.310
1.240
1.260
546,030
+0.01(+0.80%)
Mar 06, 2023
1.290
1.300
1.240
1.250
455,962
-0.05(-3.85%)
Mar 03, 2023
1.220
1.300
1.212
1.300
496,140
+0.08(+6.56%)
Mar 02, 2023
1.210
1.240
1.180
1.220
458,094
-0.03(-2.40%)
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.