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
Barnes & Noble Education Inc C
(NY:
BNED
)
0.1340
-0.0393 (-22.68%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Mar 28, 2024
0.6900
0.7421
0.6707
0.7242
605,417
+0.03(+4.76%)
Mar 27, 2024
0.6300
0.7000
0.6200
0.6913
1,140,258
+0.06(+8.93%)
Mar 26, 2024
0.6400
0.6479
0.6200
0.6346
194,820
-0.01(-2.08%)
Mar 25, 2024
0.5960
0.6600
0.5950
0.6481
551,280
+0.06(+10.41%)
Mar 22, 2024
0.6000
0.6000
0.5620
0.5870
271,327
-0.01(-0.91%)
Mar 21, 2024
0.6100
0.6200
0.5851
0.5924
192,123
-0.02(-3.67%)
Mar 20, 2024
0.5400
0.6200
0.5250
0.6150
917,636
+0.09(+17.93%)
Mar 19, 2024
0.5900
0.5949
0.5215
0.5215
1,718,955
-0.05(-9.34%)
Mar 18, 2024
0.6200
0.6400
0.5751
0.5752
966,361
-0.05(-7.66%)
Mar 15, 2024
0.6100
0.6300
0.5600
0.6229
1,211,253
+0.01(+1.93%)
Mar 14, 2024
0.6300
0.6509
0.6000
0.6111
701,272
-0.02(-3.00%)
Mar 13, 2024
0.7100
0.7090
0.6200
0.6300
1,477,064
+0.01(+1.78%)
Mar 12, 2024
0.7900
0.8000
0.6029
0.6190
1,463,821
-0.14(-18.55%)
Mar 11, 2024
0.7400
0.8100
0.7300
0.7600
2,334,415
-0.15(-16.40%)
Mar 08, 2024
0.9800
0.9899
0.8710
0.9091
1,124,812
-0.07(-7.23%)
Mar 07, 2024
0.9400
1.000
0.9100
0.9800
681,313
+0.04(+4.26%)
Mar 06, 2024
0.9300
0.9860
0.9100
0.9400
589,726
+0.01(+1.30%)
Mar 05, 2024
0.8600
0.9489
0.8600
0.9279
558,959
+0.05(+6.29%)
Mar 04, 2024
0.9000
0.9100
0.8534
0.8730
278,339
-0.03(-3.16%)
Mar 01, 2024
0.9661
0.9697
0.8842
0.9015
402,369
-0.06(-6.57%)
Feb 29, 2024
0.8800
0.9689
0.8550
0.9649
670,831
+0.08(+9.66%)
Feb 28, 2024
0.8600
0.8839
0.8534
0.8799
141,984
-0.01(-0.58%)
Feb 27, 2024
0.8400
0.8900
0.8300
0.8850
338,214
+0.04(+5.16%)
Feb 26, 2024
0.7901
0.8488
0.7800
0.8416
364,595
+0.04(+5.15%)
Feb 23, 2024
0.8000
0.8099
0.7600
0.8004
516,093
+0.00(+0.04%)
Feb 22, 2024
0.8000
0.8274
0.7900
0.8001
531,905
-0.01(-1.34%)
Feb 21, 2024
0.8367
0.8367
0.8000
0.8110
235,260
-0.01(-1.10%)
Feb 20, 2024
0.8500
0.8585
0.8141
0.8200
219,904
-0.03(-3.00%)
Feb 16, 2024
0.8500
0.8785
0.8300
0.8454
213,188
-0.02(-2.28%)
Feb 15, 2024
0.8500
0.8700
0.8201
0.8651
601,694
+0.03(+3.92%)
Feb 14, 2024
0.8200
0.8325
0.7869
0.8325
357,774
+0.02(+2.92%)
Feb 13, 2024
0.8200
0.8560
0.7855
0.8089
601,317
-0.03(-3.70%)
Feb 12, 2024
0.7943
0.8865
0.7943
0.8400
736,290
+0.03(+3.09%)
Feb 09, 2024
0.7620
0.8580
0.7500
0.8148
950,312
+0.02(+2.45%)
Feb 08, 2024
0.7800
0.8200
0.7800
0.7953
454,160
+0.02(+1.96%)
Feb 07, 2024
0.8300
0.8343
0.7700
0.7800
719,477
-0.05(-6.07%)
Feb 06, 2024
0.8200
0.8580
0.8100
0.8304
934,008
-0.00(-0.08%)
Feb 05, 2024
0.9400
0.9400
0.7801
0.8311
2,485,436
-0.08(-8.49%)
Feb 02, 2024
0.8669
1.300
0.8322
0.9082
8,235,437
+0.07(+7.86%)
Feb 01, 2024
0.8723
0.8815
0.8400
0.8420
241,919
-0.01(-1.73%)
Jan 31, 2024
0.9100
0.9290
0.8447
0.8568
1,220,579
-0.05(-5.85%)
Jan 30, 2024
0.9100
0.9400
0.9050
0.9100
346,801
-0.02(-1.94%)
Jan 29, 2024
0.9316
0.9400
0.9000
0.9280
422,300
+0.02(+1.75%)
Jan 26, 2024
0.9700
0.9700
0.9100
0.9120
595,245
-0.03(-3.42%)
Jan 25, 2024
0.9229
0.9614
0.9200
0.9443
197,181
+0.03(+3.19%)
Jan 24, 2024
0.9300
0.9746
0.9100
0.9151
393,560
-0.04(-4.24%)
Jan 23, 2024
0.9600
1.050
0.9300
0.9556
982,332
-0.00(-0.46%)
Jan 22, 2024
0.8900
0.9699
0.8700
0.9600
1,694,526
+0.10(+11.94%)
Jan 19, 2024
0.9102
0.9102
0.8280
0.8576
1,132,095
-0.02(-1.91%)
Jan 18, 2024
1.000
1.010
0.8239
0.8743
2,420,818
-0.13(-12.57%)
Jan 17, 2024
1.080
1.080
0.9900
1.000
1,008,284
-0.08(-7.41%)
Jan 16, 2024
1.110
1.139
1.020
1.080
2,232,935
-0.10(-8.47%)
Jan 12, 2024
1.100
1.200
1.060
1.180
4,346,358
+0.13(+12.38%)
Jan 11, 2024
1.140
1.305
1.000
1.050
7,924,290
-0.05(-4.55%)
Jan 10, 2024
2.200
2.250
1.030
1.100
8,619,487
-1.14(-50.89%)
Jan 09, 2024
1.990
2.260
1.950
2.240
1,151,972
+0.24(+12.00%)
Jan 08, 2024
1.790
2.010
1.720
2.000
744,984
+0.23(+12.99%)
Jan 05, 2024
1.690
1.870
1.670
1.770
629,575
+0.05(+2.91%)
Jan 04, 2024
1.540
1.760
1.500
1.720
789,322
+0.20(+13.16%)
Jan 03, 2024
1.590
1.680
1.450
1.520
890,815
-0.08(-5.00%)
Jan 02, 2024
1.510
1.750
1.510
1.600
1,067,039
+0.11(+7.38%)
Dec 29, 2023
1.430
1.570
1.410
1.490
777,943
+0.08(+5.67%)
Dec 28, 2023
1.190
1.470
1.190
1.410
1,055,005
+0.20(+16.53%)
Dec 27, 2023
1.210
1.240
1.160
1.210
520,304
+0.02(+1.68%)
Dec 26, 2023
1.150
1.220
1.130
1.190
511,241
+0.04(+3.48%)
Dec 22, 2023
1.180
1.215
1.130
1.150
899,495
-0.05(-4.17%)
Dec 21, 2023
1.220
1.230
1.190
1.200
247,113
-0.04(-3.23%)
Dec 20, 2023
1.250
1.260
1.200
1.240
257,999
+0.00(+0.00%)
Dec 19, 2023
1.250
1.280
1.240
1.240
362,698
-0.03(-2.36%)
Dec 18, 2023
1.290
1.320
1.240
1.270
396,563
-0.03(-2.31%)
Dec 15, 2023
1.300
1.320
1.290
1.300
404,167
-0.02(-1.52%)
Dec 14, 2023
1.340
1.360
1.300
1.320
289,635
+0.01(+0.76%)
Dec 13, 2023
1.330
1.340
1.285
1.310
412,583
+0.02(+1.55%)
Dec 12, 2023
1.220
1.350
1.220
1.290
385,906
+0.03(+2.38%)
Dec 11, 2023
1.220
1.350
1.200
1.260
691,606
+0.03(+2.44%)
Dec 08, 2023
1.270
1.360
1.150
1.230
1,074,066
-0.04(-3.15%)
Dec 07, 2023
1.300
1.480
1.260
1.270
7,517,301
+0.22(+20.95%)
Dec 06, 2023
1.150
1.170
1.020
1.050
982,228
-0.10(-8.70%)
Dec 05, 2023
1.120
1.180
1.100
1.150
240,422
+0.05(+4.55%)
Dec 04, 2023
1.120
1.170
1.100
1.100
106,392
-0.04(-3.51%)
Dec 01, 2023
1.130
1.170
1.110
1.140
117,529
+0.03(+2.70%)
Nov 30, 2023
1.110
1.140
1.090
1.110
61,824
+0.01(+0.91%)
Nov 29, 2023
1.110
1.180
1.100
1.100
123,561
-0.03(-2.65%)
Nov 28, 2023
1.140
1.190
1.110
1.130
222,815
-0.04(-3.42%)
Nov 27, 2023
1.190
1.260
1.161
1.170
162,745
-0.05(-4.10%)
Nov 24, 2023
1.200
1.290
1.200
1.220
49,617
-0.01(-0.81%)
Nov 22, 2023
1.250
1.290
1.210
1.230
73,278
-0.03(-2.38%)
Nov 21, 2023
1.250
1.300
1.245
1.260
46,567
+0.01(+0.80%)
Nov 20, 2023
1.290
1.330
1.237
1.250
113,990
-0.07(-5.30%)
Nov 17, 2023
1.320
1.400
1.290
1.320
176,505
+0.03(+2.33%)
Nov 16, 2023
1.300
1.330
1.268
1.290
74,994
-0.01(-0.77%)
Nov 15, 2023
1.250
1.340
1.230
1.300
247,211
-0.01(-0.76%)
Nov 14, 2023
1.220
1.350
1.210
1.310
578,035
+0.14(+11.97%)
Nov 13, 2023
1.090
1.210
1.080
1.170
180,448
+0.05(+4.46%)
Nov 10, 2023
1.110
1.130
1.075
1.120
116,166
+0.00(+0.00%)
Nov 09, 2023
1.140
1.160
1.050
1.120
238,672
-0.02(-1.75%)
Nov 08, 2023
1.170
1.180
1.124
1.140
57,127
+0.00(+0.00%)
Nov 07, 2023
1.080
1.180
1.070
1.140
166,264
+0.06(+5.56%)
Nov 06, 2023
1.070
1.130
1.060
1.080
93,700
-0.01(-0.92%)
Nov 03, 2023
1.050
1.120
1.050
1.090
275,576
+0.05(+4.81%)
Nov 02, 2023
1.020
1.060
0.9647
1.040
127,585
+0.03(+2.97%)
Nov 01, 2023
1.000
1.020
0.9408
1.010
241,665
-0.01(-0.98%)
Oct 31, 2023
1.010
1.050
0.9900
1.020
270,197
-0.01(-0.97%)
Oct 30, 2023
0.9800
1.050
0.9600
1.030
378,732
+0.06(+6.13%)
Oct 27, 2023
0.9999
1.010
0.9400
0.9705
236,189
+0.03(+3.24%)
Oct 26, 2023
1.010
1.020
0.8700
0.9400
401,157
-0.09(-8.74%)
Oct 25, 2023
1.020
1.040
0.9800
1.030
407,739
+0.02(+1.98%)
Oct 24, 2023
1.000
1.010
0.9716
1.010
203,333
+0.04(+4.12%)
Oct 23, 2023
0.9100
0.9900
0.9070
0.9700
269,993
+0.04(+3.89%)
Oct 20, 2023
0.9006
0.9400
0.8757
0.9337
284,490
+0.03(+3.68%)
Oct 19, 2023
0.9200
0.9400
0.8700
0.9006
211,239
-0.00(-0.41%)
Oct 18, 2023
0.9000
0.9180
0.8600
0.9043
253,283
+0.04(+4.42%)
Oct 17, 2023
0.8100
0.9000
0.8100
0.8660
221,403
+0.03(+4.19%)
Oct 16, 2023
0.8100
0.8700
0.7900
0.8312
346,543
+0.04(+5.07%)
Oct 13, 2023
0.8100
0.8100
0.7900
0.7911
198,859
+0.00(+0.18%)
Oct 12, 2023
0.8520
0.8520
0.7500
0.7897
356,813
-0.05(-6.07%)
Oct 11, 2023
0.9200
0.9345
0.8277
0.8407
365,856
-0.04(-4.47%)
Oct 10, 2023
0.8900
0.9384
0.8703
0.8800
322,557
-0.02(-2.06%)
Oct 09, 2023
0.9550
0.9799
0.8800
0.8985
467,986
-0.06(-5.96%)
Oct 06, 2023
1.000
1.000
0.9300
0.9554
534,667
-0.05(-5.41%)
Oct 05, 2023
1.030
1.040
0.9700
1.010
96,729
+0.01(+1.00%)
Oct 04, 2023
0.9900
1.010
0.9701
1.000
106,457
+0.01(+1.01%)
Oct 03, 2023
1.030
1.050
0.9703
0.9900
250,409
-0.06(-5.71%)
Oct 02, 2023
1.060
1.080
1.010
1.050
147,844
-0.04(-3.67%)
Sep 29, 2023
1.100
1.110
1.040
1.090
185,949
+0.02(+1.87%)
Sep 28, 2023
1.100
1.110
1.050
1.070
132,662
-0.04(-3.60%)
Sep 27, 2023
1.150
1.170
1.044
1.110
138,184
-0.05(-4.31%)
Sep 26, 2023
1.030
1.160
1.030
1.160
218,830
+0.10(+9.43%)
Sep 25, 2023
1.070
1.080
1.030
1.060
155,561
-0.05(-4.50%)
Sep 22, 2023
1.060
1.110
1.030
1.110
92,858
+0.06(+5.71%)
Sep 21, 2023
1.100
1.110
1.020
1.050
179,801
-0.09(-7.89%)
Sep 20, 2023
1.110
1.200
1.100
1.140
370,303
+0.03(+2.70%)
Sep 19, 2023
1.060
1.140
1.030
1.110
335,753
+0.03(+2.78%)
Sep 18, 2023
1.000
1.180
0.9426
1.080
345,760
+0.14(+14.89%)
Sep 15, 2023
1.050
1.050
0.9300
0.9400
400,920
-0.10(-9.62%)
Sep 14, 2023
0.9900
1.060
0.9682
1.040
218,337
+0.04(+4.00%)
Sep 13, 2023
0.9600
1.056
0.8700
1.000
479,453
+0.02(+2.04%)
Sep 12, 2023
1.040
1.060
0.9800
0.9800
678,338
-0.06(-5.77%)
Sep 11, 2023
1.090
1.090
1.020
1.040
571,582
-0.08(-7.14%)
Sep 08, 2023
1.140
1.140
1.060
1.120
261,498
-0.03(-2.61%)
Sep 07, 2023
1.150
1.170
1.045
1.150
720,626
-0.03(-2.54%)
Sep 06, 2023
1.300
1.330
1.150
1.180
401,659
-0.03(-2.48%)
Sep 05, 2023
1.230
1.250
1.180
1.210
301,571
-0.02(-1.63%)
Sep 01, 2023
1.290
1.310
1.220
1.230
155,093
-0.04(-3.15%)
Aug 31, 2023
1.340
1.340
1.270
1.270
146,295
-0.04(-3.05%)
Aug 30, 2023
1.390
1.430
1.310
1.310
135,676
-0.06(-4.38%)
Aug 29, 2023
1.300
1.399
1.288
1.370
330,228
+0.13(+10.48%)
Aug 28, 2023
1.270
1.300
1.220
1.240
333,344
-0.05(-3.88%)
Aug 25, 2023
1.290
1.335
1.250
1.290
151,496
+0.02(+1.57%)
Aug 24, 2023
1.340
1.370
1.270
1.270
182,463
-0.08(-5.93%)
Aug 23, 2023
1.370
1.400
1.345
1.350
186,645
-0.01(-0.74%)
Aug 22, 2023
1.410
1.410
1.350
1.360
104,279
+0.00(+0.00%)
Aug 21, 2023
1.400
1.435
1.320
1.360
153,012
-0.04(-2.86%)
Aug 18, 2023
1.470
1.520
1.390
1.400
182,720
-0.07(-4.76%)
Aug 17, 2023
1.490
1.540
1.430
1.470
161,018
+0.00(+0.00%)
Aug 16, 2023
1.530
1.580
1.450
1.470
240,912
-0.07(-4.55%)
Aug 15, 2023
1.630
1.630
1.520
1.540
235,867
-0.12(-7.23%)
Aug 14, 2023
1.630
1.685
1.580
1.660
227,286
+0.02(+1.22%)
Aug 11, 2023
1.560
1.680
1.560
1.640
246,946
+0.05(+3.14%)
Aug 10, 2023
1.590
1.630
1.560
1.590
151,756
+0.03(+1.92%)
Aug 09, 2023
1.610
1.670
1.555
1.560
357,764
-0.05(-3.11%)
Aug 08, 2023
1.570
1.630
1.500
1.610
364,288
+0.03(+1.90%)
Aug 07, 2023
1.680
1.680
1.580
1.580
304,897
-0.06(-3.66%)
Aug 04, 2023
1.650
1.730
1.530
1.640
621,473
+0.00(+0.00%)
Aug 03, 2023
1.550
1.705
1.510
1.640
1,204,896
+0.11(+7.19%)
Aug 02, 2023
1.480
1.540
1.370
1.530
535,422
+0.05(+3.38%)
Aug 01, 2023
1.380
1.500
1.340
1.480
574,630
+0.01(+0.68%)
Jul 31, 2023
1.420
1.540
1.320
1.470
4,064,091
+0.22(+17.60%)
Jul 28, 2023
1.280
1.280
1.210
1.250
745,240
-0.01(-0.79%)
Jul 27, 2023
1.280
1.320
1.240
1.260
315,613
-0.02(-1.56%)
Jul 26, 2023
1.390
1.430
1.245
1.280
562,288
-0.08(-5.88%)
Jul 25, 2023
1.280
1.380
1.270
1.360
428,640
+0.07(+5.43%)
Jul 24, 2023
1.280
1.340
1.260
1.290
325,857
-0.03(-2.27%)
Jul 21, 2023
1.210
1.345
1.210
1.320
722,680
+0.08(+6.45%)
Jul 20, 2023
1.240
1.250
1.180
1.240
278,956
+0.01(+0.81%)
Jul 19, 2023
1.220
1.288
1.210
1.230
278,372
+0.01(+0.82%)
Jul 18, 2023
1.250
1.320
1.212
1.220
497,668
-0.05(-3.94%)
Jul 17, 2023
1.600
1.600
1.250
1.270
1,154,911
-0.32(-20.13%)
Jul 14, 2023
1.510
1.670
1.385
1.590
991,630
+0.05(+3.25%)
Jul 13, 2023
1.650
1.660
1.400
1.540
888,843
-0.12(-7.23%)
Jul 12, 2023
1.720
1.780
1.630
1.660
420,721
+0.03(+1.84%)
Jul 11, 2023
1.740
1.780
1.555
1.630
774,543
-0.15(-8.43%)
Jul 10, 2023
2.030
2.140
1.750
1.780
978,034
-0.26(-12.75%)
Jul 07, 2023
2.020
2.150
1.950
2.040
1,363,347
-0.02(-0.97%)
Jul 06, 2023
1.610
2.240
1.610
2.060
5,666,164
+0.42(+25.61%)
Jul 05, 2023
1.590
1.730
1.450
1.640
1,368,646
+0.02(+1.23%)
Jul 03, 2023
1.280
1.670
1.260
1.620
2,083,990
+0.36(+28.57%)
Jun 30, 2023
1.240
1.260
1.200
1.260
254,339
+0.02(+1.61%)
Jun 29, 2023
1.130
1.250
1.130
1.240
160,848
+0.08(+6.90%)
Jun 28, 2023
1.170
1.170
1.100
1.160
271,012
-0.02(-1.69%)
Jun 27, 2023
1.210
1.210
1.160
1.180
111,224
+0.02(+1.72%)
Jun 26, 2023
1.120
1.170
1.110
1.160
205,617
+0.02(+1.75%)
Jun 23, 2023
1.160
1.170
1.090
1.140
415,395
-0.02(-1.72%)
Jun 22, 2023
1.190
1.210
1.150
1.160
159,497
-0.05(-4.13%)
Jun 21, 2023
1.260
1.260
1.140
1.210
348,906
-0.05(-3.97%)
Jun 20, 2023
1.280
1.300
1.260
1.260
226,776
+0.00(+0.00%)
Jun 16, 2023
1.310
1.313
1.260
1.260
295,705
-0.06(-4.55%)
Jun 15, 2023
1.220
1.320
1.200
1.320
364,296
+0.12(+10.00%)
Jun 14, 2023
1.200
1.290
1.190
1.200
240,362
+0.03(+2.56%)
Jun 13, 2023
1.080
1.190
1.080
1.170
359,087
+0.10(+9.35%)
Jun 12, 2023
1.150
1.150
1.070
1.070
227,406
-0.05(-4.46%)
Jun 09, 2023
1.130
1.170
1.100
1.120
276,558
-0.03(-2.61%)
Jun 08, 2023
1.160
1.195
1.140
1.150
336,376
+0.02(+1.77%)
Jun 07, 2023
1.110
1.170
1.090
1.130
496,909
+0.01(+0.89%)
Jun 06, 2023
1.120
1.150
1.120
1.120
378,742
-0.03(-2.61%)
Jun 05, 2023
1.150
1.210
1.140
1.150
500,370
-0.01(-0.86%)
Jun 02, 2023
1.140
1.200
1.080
1.160
682,103
-0.05(-4.13%)
Jun 01, 2023
1.360
1.360
0.9900
1.210
1,581,428
-0.18(-12.95%)
May 31, 2023
1.400
1.410
1.250
1.390
455,972
+0.01(+0.72%)
May 30, 2023
1.400
1.410
1.350
1.380
127,698
+0.01(+0.73%)
May 26, 2023
1.400
1.420
1.350
1.370
173,433
-0.04(-2.84%)
May 25, 2023
1.400
1.420
1.400
1.410
123,555
-0.01(-0.70%)
May 24, 2023
1.420
1.440
1.410
1.420
71,328
-0.01(-0.70%)
May 23, 2023
1.440
1.500
1.420
1.430
139,584
-0.03(-2.05%)
May 22, 2023
1.440
1.480
1.410
1.460
90,490
+0.05(+3.55%)
May 19, 2023
1.470
1.480
1.410
1.410
81,525
-0.07(-4.73%)
May 18, 2023
1.480
1.480
1.440
1.480
137,350
+0.00(+0.00%)
May 17, 2023
1.490
1.499
1.440
1.480
278,515
-0.02(-1.33%)
May 16, 2023
1.530
1.540
1.490
1.500
105,058
-0.05(-3.23%)
May 15, 2023
1.550
1.550
1.520
1.550
103,338
+0.00(+0.00%)
May 12, 2023
1.590
1.590
1.530
1.550
73,083
-0.05(-3.13%)
May 11, 2023
1.650
1.680
1.590
1.600
157,588
-0.05(-3.03%)
May 10, 2023
1.610
1.700
1.590
1.650
460,649
+0.04(+2.48%)
May 09, 2023
1.560
1.640
1.560
1.610
118,006
+0.01(+0.63%)
May 08, 2023
1.490
1.630
1.490
1.600
391,809
+0.10(+6.67%)
May 05, 2023
1.480
1.500
1.440
1.500
201,767
+0.03(+2.04%)
May 04, 2023
1.490
1.500
1.430
1.470
210,889
-0.03(-2.00%)
May 03, 2023
1.530
1.560
1.495
1.500
217,322
-0.05(-3.23%)
May 02, 2023
1.500
1.570
1.470
1.550
370,919
+0.04(+2.65%)
May 01, 2023
1.560
1.560
1.480
1.510
169,161
-0.05(-3.21%)
Apr 28, 2023
1.590
1.600
1.560
1.560
158,806
-0.03(-1.89%)
Apr 27, 2023
1.540
1.600
1.500
1.590
203,149
+0.09(+6.00%)
Apr 26, 2023
1.420
1.600
1.420
1.500
308,223
+0.04(+2.74%)
Apr 25, 2023
1.430
1.510
1.430
1.460
381,794
-0.01(-0.68%)
Apr 24, 2023
1.450
1.490
1.400
1.470
159,432
+0.04(+2.80%)
Apr 21, 2023
1.480
1.517
1.410
1.430
261,181
-0.05(-3.38%)
Apr 20, 2023
1.550
1.555
1.480
1.480
205,183
-0.08(-5.13%)
Apr 19, 2023
1.550
1.590
1.510
1.560
283,892
+0.00(+0.00%)
Apr 18, 2023
1.550
1.575
1.510
1.560
137,666
-0.02(-1.27%)
Apr 17, 2023
1.540
1.580
1.480
1.580
282,230
+0.04(+2.60%)
Apr 14, 2023
1.590
1.630
1.540
1.540
148,150
-0.08(-4.94%)
Apr 13, 2023
1.550
1.620
1.500
1.620
256,757
+0.05(+3.18%)
Apr 12, 2023
1.610
1.660
1.560
1.570
135,121
-0.02(-1.26%)
Apr 11, 2023
1.580
1.605
1.550
1.590
122,125
+0.01(+0.63%)
Apr 10, 2023
1.590
1.610
1.540
1.580
180,281
+0.02(+1.28%)
Apr 06, 2023
1.460
1.570
1.420
1.560
388,084
+0.09(+6.12%)
Apr 05, 2023
1.430
1.480
1.385
1.470
545,310
+0.01(+0.68%)
Apr 04, 2023
1.480
1.490
1.420
1.460
355,069
-0.02(-1.35%)
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.