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
First Majestic Silver
(TSX:
FR
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 24, 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
6.120
6.270
6.090
6.110
602,560
+0.09(+1.50%)
Feb 28, 2024
6.150
6.150
5.940
6.020
472,793
-0.21(-3.37%)
Feb 27, 2024
6.270
6.300
6.190
6.230
479,119
+0.02(+0.32%)
Feb 26, 2024
6.220
6.250
6.030
6.210
549,632
-0.08(-1.27%)
Feb 23, 2024
5.980
6.300
5.780
6.290
716,287
+0.22(+3.62%)
Feb 22, 2024
6.070
6.350
6.010
6.070
1,188,795
+0.04(+0.66%)
Feb 21, 2024
6.120
6.120
5.960
6.030
526,846
-0.09(-1.47%)
Feb 20, 2024
6.200
6.240
6.020
6.120
364,576
-0.03(-0.49%)
Feb 16, 2024
6.150
0
+0.04(+0.65%)
Feb 15, 2024
5.940
6.130
5.930
6.110
576,337
+0.27(+4.62%)
Feb 14, 2024
5.750
5.860
5.670
5.840
411,695
+0.10(+1.74%)
Feb 13, 2024
6.080
6.080
5.670
5.740
980,815
-0.45(-7.27%)
Feb 12, 2024
6.190
6.290
6.150
6.190
268,835
+0.01(+0.16%)
Feb 09, 2024
6.230
6.240
6.120
6.180
292,052
-0.09(-1.44%)
Feb 08, 2024
6.270
6.340
6.230
6.270
292,018
-0.03(-0.48%)
Feb 07, 2024
6.340
6.450
6.290
6.300
378,476
-0.08(-1.25%)
Feb 06, 2024
6.260
6.430
6.240
6.380
297,646
+0.14(+2.24%)
Feb 05, 2024
6.300
6.370
6.180
6.240
471,564
-0.22(-3.41%)
Feb 02, 2024
6.350
6.480
6.230
6.460
666,313
-0.12(-1.82%)
Feb 01, 2024
6.320
6.590
6.280
6.580
669,133
+0.35(+5.62%)
Jan 31, 2024
6.250
6.360
6.200
6.230
683,381
-0.03(-0.48%)
Jan 30, 2024
6.250
6.370
6.140
6.260
734,617
+0.08(+1.29%)
Jan 29, 2024
6.600
6.600
6.100
6.180
1,402,869
-0.35(-5.36%)
Jan 26, 2024
6.550
6.620
6.480
6.530
325,801
-0.04(-0.61%)
Jan 25, 2024
6.610
6.640
6.510
6.570
389,548
+0.04(+0.61%)
Jan 24, 2024
6.820
6.890
6.450
6.530
559,378
-0.15(-2.25%)
Jan 23, 2024
6.660
6.770
6.490
6.680
506,657
+0.10(+1.52%)
Jan 22, 2024
6.160
6.670
6.110
6.580
611,561
+0.24(+3.79%)
Jan 19, 2024
6.330
6.350
6.120
6.340
608,088
+0.05(+0.79%)
Jan 18, 2024
6.330
6.360
6.180
6.290
674,037
-0.08(-1.26%)
Jan 17, 2024
6.750
6.760
6.340
6.370
1,487,076
-0.45(-6.60%)
Jan 16, 2024
7.310
7.330
6.790
6.820
1,337,323
-0.59(-7.96%)
Jan 15, 2024
7.380
7.510
7.380
7.410
102,742
-0.12(-1.59%)
Jan 12, 2024
7.400
7.740
7.400
7.530
907,654
+0.41(+5.76%)
Jan 11, 2024
7.310
7.370
6.980
7.120
668,363
-0.21(-2.86%)
Jan 10, 2024
7.310
7.390
7.170
7.330
512,127
+0.02(+0.27%)
Jan 09, 2024
7.430
7.430
7.290
7.310
408,500
-0.06(-0.81%)
Jan 08, 2024
7.400
7.500
7.290
7.370
486,266
-0.09(-1.21%)
Jan 05, 2024
7.530
7.690
7.360
7.460
699,636
-0.06(-0.80%)
Jan 04, 2024
7.420
7.550
7.360
7.520
550,371
+0.10(+1.35%)
Jan 03, 2024
7.580
7.670
7.370
7.420
881,468
-0.56(-7.02%)
Jan 02, 2024
8.140
8.230
7.930
7.980
589,133
-0.15(-1.85%)
Dec 29, 2023
8.130
0
-0.06(-0.73%)
Dec 28, 2023
8.380
8.490
8.190
8.190
490,886
-0.29(-3.42%)
Dec 27, 2023
8.310
8.580
8.300
8.480
751,287
+0.18(+2.17%)
Dec 22, 2023
8.300
0
-0.10(-1.19%)
Dec 21, 2023
8.300
8.530
8.190
8.400
509,984
+0.24(+2.94%)
Dec 20, 2023
8.560
8.580
8.160
8.160
686,606
-0.35(-4.11%)
Dec 19, 2023
8.140
8.670
8.050
8.510
805,006
+0.38(+4.67%)
Dec 18, 2023
8.230
8.270
8.070
8.130
402,984
-0.06(-0.73%)
Dec 15, 2023
8.340
8.380
8.080
8.190
1,006,321
-0.22(-2.62%)
Dec 14, 2023
8.420
8.740
8.350
8.410
855,436
+0.16(+1.94%)
Dec 13, 2023
7.390
8.250
7.360
8.250
790,305
+0.81(+10.89%)
Dec 12, 2023
7.790
7.790
7.380
7.440
612,624
-0.32(-4.12%)
Dec 11, 2023
7.600
7.780
7.500
7.760
536,217
-0.01(-0.13%)
Dec 08, 2023
7.820
7.940
7.670
7.770
566,272
-0.28(-3.48%)
Dec 07, 2023
8.070
8.130
7.930
8.050
393,829
+0.03(+0.37%)
Dec 06, 2023
8.200
8.240
8.010
8.020
343,963
-0.09(-1.11%)
Dec 05, 2023
8.190
8.270
7.940
8.110
569,025
-0.14(-1.70%)
Dec 04, 2023
8.290
8.420
8.050
8.250
892,768
-0.21(-2.48%)
Dec 01, 2023
8.030
8.460
7.960
8.460
673,827
+0.35(+4.32%)
Nov 30, 2023
7.990
8.120
7.850
8.110
960,067
+0.06(+0.75%)
Nov 29, 2023
8.040
8.070
7.930
8.050
451,540
+0.00(+0.00%)
Nov 28, 2023
7.920
8.050
7.820
8.050
654,509
+0.16(+2.03%)
Nov 27, 2023
7.880
7.950
7.690
7.890
673,920
+0.26(+3.41%)
Nov 24, 2023
7.450
7.810
7.450
7.630
394,422
+0.19(+2.55%)
Nov 23, 2023
7.490
7.490
7.400
7.440
36,838
-0.02(-0.27%)
Nov 22, 2023
7.480
7.560
7.330
7.460
468,540
-0.06(-0.80%)
Nov 21, 2023
7.370
7.650
7.370
7.520
676,413
+0.33(+4.59%)
Nov 20, 2023
7.040
7.240
7.010
7.190
393,549
+0.00(+0.00%)
Nov 17, 2023
7.280
7.330
7.050
7.190
751,087
-0.07(-0.96%)
Nov 16, 2023
7.170
7.410
7.130
7.260
718,827
+0.25(+3.57%)
Nov 15, 2023
6.910
7.030
6.780
7.010
428,175
+0.15(+2.19%)
Nov 14, 2023
6.490
6.900
6.460
6.860
644,330
+0.54(+8.54%)
Nov 13, 2023
6.290
6.640
6.270
6.320
632,991
+0.00(+0.00%)
Nov 10, 2023
6.350
6.400
6.230
6.320
476,258
-0.11(-1.71%)
Nov 09, 2023
6.610
6.870
6.420
6.430
549,251
-0.12(-1.83%)
Nov 08, 2023
6.550
6.780
6.550
6.550
763,323
-0.02(-0.30%)
Nov 07, 2023
6.250
6.650
6.130
6.570
1,013,299
+0.22(+3.46%)
Nov 06, 2023
6.530
6.690
6.350
6.350
1,028,979
-0.28(-4.22%)
Nov 03, 2023
6.230
6.760
6.130
6.630
1,565,041
+0.53(+8.69%)
Nov 02, 2023
7.110
7.170
6.050
6.100
2,864,867
-1.11(-15.40%)
Nov 01, 2023
7.160
7.260
7.080
7.210
610,259
+0.07(+0.98%)
Oct 31, 2023
7.440
7.610
7.140
7.140
1,367,574
-0.39(-5.18%)
Oct 30, 2023
7.670
7.710
7.450
7.530
468,211
-0.05(-0.66%)
Oct 27, 2023
7.470
7.610
7.290
7.580
516,063
+0.13(+1.74%)
Oct 26, 2023
7.420
7.500
7.260
7.450
551,863
+0.05(+0.68%)
Oct 25, 2023
7.490
7.790
7.400
7.400
637,434
-0.15(-1.99%)
Oct 24, 2023
7.410
7.640
7.410
7.550
408,663
+0.05(+0.67%)
Oct 23, 2023
7.560
7.700
7.260
7.500
460,763
-0.13(-1.70%)
Oct 20, 2023
7.810
8.010
7.610
7.630
764,617
-0.13(-1.68%)
Oct 19, 2023
7.700
7.800
7.580
7.760
561,477
+0.06(+0.78%)
Oct 18, 2023
7.860
8.040
7.650
7.700
903,697
-0.05(-0.65%)
Oct 17, 2023
7.360
7.750
7.360
7.750
630,854
+0.39(+5.30%)
Oct 16, 2023
7.300
7.420
7.210
7.360
554,605
+0.01(+0.14%)
Oct 13, 2023
6.960
7.510
6.880
7.350
1,156,681
+0.62(+9.21%)
Oct 12, 2023
6.920
7.010
6.640
6.730
567,706
-0.23(-3.30%)
Oct 11, 2023
7.010
7.140
6.880
6.960
693,127
+0.04(+0.58%)
Oct 10, 2023
7.030
7.090
6.900
6.920
500,947
-0.21(-2.95%)
Oct 06, 2023
7.130
0
+0.19(+2.74%)
Oct 05, 2023
6.870
6.970
6.830
6.940
396,697
+0.04(+0.58%)
Oct 04, 2023
7.040
7.060
6.830
6.900
402,063
-0.15(-2.13%)
Oct 03, 2023
6.770
7.080
6.750
7.050
663,473
+0.29(+4.29%)
Oct 02, 2023
6.830
6.850
6.620
6.760
610,179
-0.20(-2.87%)
Sep 29, 2023
7.000
7.170
6.860
6.960
960,814
+0.11(+1.61%)
Sep 28, 2023
6.640
6.860
6.590
6.850
526,270
+0.21(+3.16%)
Sep 27, 2023
6.560
6.680
6.510
6.640
421,740
+0.07(+1.07%)
Sep 26, 2023
6.750
6.790
6.560
6.570
463,367
-0.22(-3.24%)
Sep 25, 2023
6.850
6.810
6.740
6.790
643,607
-0.10(-1.45%)
Sep 22, 2023
7.040
7.120
6.870
6.890
924,841
-0.04(-0.58%)
Sep 21, 2023
7.010
7.090
6.920
6.930
564,472
-0.22(-3.08%)
Sep 20, 2023
7.210
7.300
7.130
7.150
804,188
-0.03(-0.42%)
Sep 19, 2023
7.550
7.570
7.180
7.180
660,996
-0.41(-5.40%)
Sep 18, 2023
7.860
7.860
7.570
7.590
668,025
-0.29(-3.68%)
Sep 15, 2023
7.730
7.970
7.700
7.880
1,648,182
+0.30(+3.96%)
Sep 14, 2023
7.500
7.690
7.410
7.580
351,222
+0.08(+1.07%)
Sep 13, 2023
7.440
7.570
7.420
7.500
285,136
+0.04(+0.54%)
Sep 12, 2023
7.500
7.630
7.450
7.460
273,838
-0.12(-1.58%)
Sep 11, 2023
7.660
7.800
7.540
7.580
262,843
+0.05(+0.66%)
Sep 08, 2023
7.690
7.790
7.530
7.530
325,216
-0.12(-1.57%)
Sep 07, 2023
7.730
7.770
7.650
7.650
474,503
-0.10(-1.29%)
Sep 06, 2023
7.800
7.950
7.750
7.750
398,806
-0.15(-1.90%)
Sep 05, 2023
8.000
8.120
7.800
7.900
545,176
-0.21(-2.59%)
Sep 01, 2023
8.110
0
-0.18(-2.17%)
Aug 31, 2023
8.440
8.460
8.270
8.290
510,050
-0.18(-2.13%)
Aug 30, 2023
8.590
8.660
8.390
8.470
488,175
-0.06(-0.70%)
Aug 29, 2023
8.360
8.550
8.320
8.530
536,386
+0.17(+2.03%)
Aug 28, 2023
8.100
8.460
8.080
8.360
447,381
+0.30(+3.72%)
Aug 25, 2023
8.150
8.200
7.970
8.060
383,676
-0.07(-0.86%)
Aug 24, 2023
8.130
8.400
8.070
8.130
535,350
-0.06(-0.73%)
Aug 23, 2023
8.180
8.380
8.120
8.190
930,969
+0.14(+1.74%)
Aug 22, 2023
8.030
8.070
7.890
8.050
273,468
+0.07(+0.88%)
Aug 21, 2023
7.960
8.030
7.830
7.980
422,581
+0.03(+0.38%)
Aug 18, 2023
7.900
7.970
7.810
7.950
370,617
+0.04(+0.51%)
Aug 17, 2023
8.020
8.030
7.810
7.910
392,176
+0.06(+0.76%)
Aug 16, 2023
7.910
8.000
7.830
7.850
373,700
-0.12(-1.51%)
Aug 15, 2023
8.230
8.240
7.930
7.970
429,129
-0.33(-3.98%)
Aug 14, 2023
8.470
8.490
8.220
8.300
457,828
-0.27(-3.15%)
Aug 11, 2023
8.150
8.600
8.150
8.570
563,415
+0.39(+4.77%)
Aug 10, 2023
8.120
8.210
7.950
8.180
470,833
+0.10(+1.24%)
Aug 09, 2023
8.040
8.140
8.020
8.080
466,683
+0.03(+0.37%)
Aug 08, 2023
7.840
8.080
7.790
8.050
424,384
-0.09(-1.11%)
Aug 04, 2023
8.140
0
+0.20(+2.52%)
Aug 03, 2023
8.130
8.130
7.830
7.940
735,519
-0.31(-3.76%)
Aug 02, 2023
8.470
8.470
8.110
8.250
662,950
-0.28(-3.28%)
Aug 01, 2023
8.590
8.600
8.420
8.530
620,439
-0.27(-3.07%)
Jul 31, 2023
8.500
8.980
8.490
8.800
595,552
+0.35(+4.14%)
Jul 28, 2023
8.400
8.540
8.350
8.450
649,698
+0.12(+1.44%)
Jul 27, 2023
8.830
8.840
8.310
8.330
776,352
-0.64(-7.13%)
Jul 26, 2023
8.890
8.970
8.750
8.970
448,885
+0.15(+1.70%)
Jul 25, 2023
8.750
8.870
8.690
8.820
423,611
+0.09(+1.03%)
Jul 24, 2023
8.990
9.030
8.710
8.730
521,909
-0.29(-3.22%)
Jul 21, 2023
8.980
9.050
8.890
9.020
735,181
+0.06(+0.67%)
Jul 20, 2023
9.150
9.230
8.960
8.960
517,808
-0.24(-2.61%)
Jul 19, 2023
9.150
9.320
9.060
9.200
551,413
+0.10(+1.10%)
Jul 18, 2023
8.910
9.210
8.840
9.100
774,350
+0.36(+4.12%)
Jul 17, 2023
8.560
8.770
8.440
8.740
472,540
+0.11(+1.27%)
Jul 14, 2023
8.410
8.760
8.360
8.630
639,433
+0.19(+2.25%)
Jul 13, 2023
8.480
8.550
8.340
8.440
773,416
+0.07(+0.84%)
Jul 12, 2023
7.900
8.390
7.900
8.370
1,104,312
+0.68(+8.84%)
Jul 11, 2023
7.770
7.850
7.660
7.690
479,583
-0.02(-0.26%)
Jul 10, 2023
7.370
7.750
7.370
7.710
375,958
+0.28(+3.77%)
Jul 07, 2023
7.410
7.570
7.370
7.430
265,832
+0.09(+1.23%)
Jul 06, 2023
7.490
7.500
7.330
7.340
372,738
-0.18(-2.39%)
Jul 05, 2023
7.740
7.750
7.500
7.520
373,590
-0.21(-2.72%)
Jul 04, 2023
7.560
7.760
7.500
7.730
210,162
+0.24(+3.20%)
Jun 30, 2023
7.490
0
+0.28(+3.88%)
Jun 29, 2023
7.080
7.260
7.070
7.210
419,847
+0.07(+0.98%)
Jun 28, 2023
7.130
7.200
7.080
7.140
315,760
+0.00(+0.00%)
Jun 27, 2023
7.270
7.340
7.070
7.140
345,045
-0.09(-1.24%)
Jun 26, 2023
7.110
7.250
7.040
7.230
341,652
+0.19(+2.70%)
Jun 23, 2023
7.130
7.260
7.010
7.040
318,086
+0.02(+0.28%)
Jun 22, 2023
7.000
7.030
6.900
7.020
517,590
-0.02(-0.28%)
Jun 21, 2023
7.100
7.120
7.030
7.040
383,353
-0.11(-1.54%)
Jun 20, 2023
7.270
7.300
7.130
7.150
566,549
-0.19(-2.59%)
Jun 19, 2023
7.340
7.410
7.340
7.340
132,082
-0.02(-0.27%)
Jun 16, 2023
7.420
7.520
7.310
7.360
2,215,335
+0.00(+0.00%)
Jun 15, 2023
7.340
7.400
7.290
7.360
381,597
-0.08(-1.08%)
Jun 14, 2023
7.620
7.650
7.350
7.440
414,455
-0.04(-0.53%)
Jun 13, 2023
7.680
7.770
7.480
7.480
446,096
-0.15(-1.97%)
Jun 12, 2023
7.630
7.650
7.550
7.630
268,939
-0.02(-0.26%)
Jun 09, 2023
7.800
7.840
7.650
7.650
339,786
-0.18(-2.30%)
Jun 08, 2023
7.830
7.980
7.810
7.830
397,225
+0.14(+1.82%)
Jun 07, 2023
7.840
8.020
7.690
7.690
498,851
-0.16(-2.04%)
Jun 06, 2023
7.900
7.910
7.730
7.850
512,232
-0.05(-0.63%)
Jun 05, 2023
7.950
7.970
7.880
7.900
405,766
-0.04(-0.50%)
Jun 02, 2023
8.110
8.240
7.900
7.940
423,218
-0.15(-1.85%)
Jun 01, 2023
7.870
8.210
7.860
8.090
468,116
+0.23(+2.93%)
May 31, 2023
7.700
7.860
7.680
7.860
1,325,953
+0.13(+1.68%)
May 30, 2023
7.890
7.890
7.650
7.730
406,450
-0.07(-0.90%)
May 29, 2023
7.820
7.850
7.770
7.800
110,218
-0.02(-0.26%)
May 26, 2023
8.050
8.060
7.790
7.820
541,002
-0.02(-0.26%)
May 25, 2023
8.050
8.060
7.840
7.840
737,452
-0.24(-2.97%)
May 24, 2023
8.280
8.280
8.070
8.080
528,007
-0.20(-2.42%)
May 23, 2023
8.230
8.330
8.140
8.280
523,298
-0.11(-1.31%)
May 19, 2023
8.390
0
+0.08(+0.96%)
May 18, 2023
8.300
8.370
8.140
8.310
393,638
-0.15(-1.77%)
May 17, 2023
8.400
8.520
8.280
8.460
422,022
+0.01(+0.12%)
May 16, 2023
8.570
8.600
8.410
8.450
327,326
-0.22(-2.54%)
May 15, 2023
8.600
8.780
8.590
8.670
369,126
+0.06(+0.70%)
May 12, 2023
8.540
8.690
8.490
8.610
489,659
+0.02(+0.23%)
May 11, 2023
8.830
8.980
8.560
8.590
652,586
-0.42(-4.66%)
May 10, 2023
9.180
9.180
8.840
9.010
373,388
-0.14(-1.53%)
May 09, 2023
9.130
9.210
9.100
9.150
322,290
-0.03(-0.33%)
May 08, 2023
9.150
9.310
9.030
9.180
491,876
+0.03(+0.33%)
May 05, 2023
9.150
9.170
8.760
9.150
1,016,057
-0.33(-3.48%)
May 04, 2023
9.480
9.730
9.340
9.480
1,154,124
+0.03(+0.32%)
May 03, 2023
9.600
9.640
9.340
9.450
936,019
-0.20(-2.07%)
May 02, 2023
9.340
9.730
9.200
9.650
941,264
+0.29(+3.10%)
May 01, 2023
9.810
9.850
9.360
9.360
709,043
-0.21(-2.19%)
Apr 28, 2023
9.610
9.730
9.500
9.570
2,433,935
-0.05(-0.52%)
Apr 27, 2023
9.510
9.620
9.310
9.620
633,550
+0.06(+0.63%)
Apr 26, 2023
9.730
9.810
9.530
9.560
473,725
-0.07(-0.73%)
Apr 25, 2023
9.630
9.630
9.340
9.630
512,698
-0.01(-0.10%)
Apr 24, 2023
9.670
9.740
9.560
9.640
749,896
-0.08(-0.82%)
Apr 21, 2023
9.770
9.870
9.520
9.720
841,220
-0.05(-0.51%)
Apr 20, 2023
9.580
9.840
9.580
9.770
786,447
+0.24(+2.52%)
Apr 19, 2023
9.500
9.730
9.400
9.530
823,342
-0.17(-1.75%)
Apr 18, 2023
9.800
9.920
9.540
9.700
637,118
-0.09(-0.92%)
Apr 17, 2023
9.800
9.840
9.570
9.790
1,021,878
-0.08(-0.81%)
Apr 14, 2023
10.27
10.32
9.700
9.870
1,066,594
-0.54(-5.19%)
Apr 13, 2023
10.50
10.79
10.36
10.41
1,115,938
+0.14(+1.36%)
Apr 12, 2023
10.37
10.50
10.07
10.27
696,786
+0.09(+0.88%)
Apr 11, 2023
10.28
10.39
10.16
10.18
468,311
-0.03(-0.29%)
Apr 10, 2023
9.920
10.23
9.890
10.21
580,857
+0.14(+1.39%)
Apr 06, 2023
10.07
0
+0.04(+0.40%)
Apr 05, 2023
10.27
10.32
9.800
10.03
895,336
-0.17(-1.67%)
Apr 04, 2023
9.770
10.33
9.680
10.20
953,285
+0.44(+4.51%)
Apr 03, 2023
9.740
9.920
9.560
9.760
684,673
+0.01(+0.10%)
Mar 31, 2023
9.770
10.05
9.690
9.750
1,295,036
+0.03(+0.31%)
Mar 30, 2023
9.500
9.780
9.420
9.720
587,503
+0.39(+4.18%)
Mar 29, 2023
9.330
9.550
9.300
9.330
493,652
-0.12(-1.27%)
Mar 28, 2023
9.170
9.510
9.070
9.450
624,078
+0.32(+3.50%)
Mar 27, 2023
8.660
9.150
8.550
9.130
821,207
+0.15(+1.67%)
Mar 24, 2023
9.030
9.120
8.830
8.980
793,884
+0.13(+1.47%)
Mar 23, 2023
8.590
8.970
8.460
8.850
1,134,387
+0.29(+3.39%)
Mar 22, 2023
7.900
8.630
7.860
8.560
1,813,467
+0.66(+8.35%)
Mar 21, 2023
8.720
8.770
7.590
7.900
3,247,813
-2.28(-22.40%)
Mar 20, 2023
10.11
10.26
9.910
10.18
828,072
+0.14(+1.39%)
Mar 17, 2023
9.680
10.19
9.560
10.04
1,632,440
+0.53(+5.57%)
Mar 16, 2023
9.500
9.650
9.290
9.510
1,035,030
+0.00(+0.00%)
Mar 15, 2023
9.890
9.950
9.350
9.510
982,457
-0.03(-0.31%)
Mar 14, 2023
9.320
9.590
9.060
9.540
942,461
+0.23(+2.47%)
Mar 13, 2023
8.930
9.470
8.930
9.310
1,683,603
+0.88(+10.44%)
Mar 10, 2023
8.490
8.740
8.420
8.430
1,012,944
+0.12(+1.44%)
Mar 09, 2023
8.280
8.380
8.210
8.310
817,092
+0.11(+1.34%)
Mar 08, 2023
8.490
8.540
8.090
8.200
909,834
-0.26(-3.07%)
Mar 07, 2023
8.650
8.660
8.350
8.460
786,753
-0.30(-3.42%)
Mar 06, 2023
8.850
8.960
8.690
8.760
674,844
-0.12(-1.35%)
Mar 03, 2023
8.670
8.900
8.600
8.880
573,738
+0.34(+3.98%)
Mar 02, 2023
8.450
8.580
8.410
8.540
492,810
-0.03(-0.35%)
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.