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
Accelerate Diagnosti
(NQ:
AXDX
)
1.240
+0.080 (+6.90%)
Streaming Delayed Price
Updated: 2:45 PM EDT, Jun 5, 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 31, 2023
7.215
7.234
6.300
7.000
37,849
-0.10(-1.41%)
Mar 30, 2023
6.200
7.650
5.375
7.100
244,510
+2.08(+41.49%)
Mar 29, 2023
4.916
5.378
4.801
5.018
15,350
-0.04(-0.77%)
Mar 28, 2023
5.300
5.378
4.936
5.057
7,684
+0.06(+1.14%)
Mar 27, 2023
5.000
5.050
4.753
5.000
5,029
+0.13(+2.69%)
Mar 24, 2023
5.000
5.000
4.605
4.869
14,539
-0.03(-0.63%)
Mar 23, 2023
4.800
4.960
4.556
4.900
16,657
+0.25(+5.38%)
Mar 22, 2023
5.100
5.101
4.635
4.650
13,933
-0.25(-5.10%)
Mar 21, 2023
4.900
5.197
4.600
4.900
15,316
+0.17(+3.59%)
Mar 20, 2023
4.800
4.858
4.600
4.730
15,710
-0.07(-1.46%)
Mar 17, 2023
4.969
4.980
4.700
4.800
35,858
-0.32(-6.30%)
Mar 16, 2023
5.345
5.500
4.890
5.123
53,778
-0.28(-5.13%)
Mar 15, 2023
5.238
5.988
5.200
5.400
69,564
+0.00(+0.00%)
Mar 14, 2023
5.300
5.700
5.300
5.400
27,658
+0.30(+5.88%)
Mar 13, 2023
4.700
5.300
4.600
5.100
25,457
+0.38(+8.17%)
Mar 10, 2023
5.000
5.000
4.711
4.715
36,561
-0.29(-5.70%)
Mar 09, 2023
5.000
5.100
4.501
5.000
31,117
+0.28(+5.86%)
Mar 08, 2023
4.800
5.100
4.624
4.723
33,367
-0.18(-3.61%)
Mar 07, 2023
5.000
5.000
4.550
4.900
27,670
-0.06(-1.21%)
Mar 06, 2023
4.990
5.300
4.799
4.960
55,461
-0.34(-6.42%)
Mar 03, 2023
4.900
5.400
4.900
5.300
35,059
+0.26(+5.16%)
Mar 02, 2023
5.000
5.100
4.900
5.040
35,975
-0.01(-0.14%)
Mar 01, 2023
5.000
5.100
4.802
5.047
61,318
-0.05(-1.04%)
Feb 28, 2023
4.700
5.139
4.650
5.100
51,694
+0.50(+10.87%)
Feb 27, 2023
5.200
5.300
4.600
4.600
98,105
-0.54(-10.49%)
Feb 24, 2023
5.400
5.900
5.100
5.139
29,421
-0.35(-6.44%)
Feb 23, 2023
5.336
5.989
5.336
5.493
7,964
-0.01(-0.15%)
Feb 22, 2023
5.607
6.249
5.262
5.501
36,817
-0.33(-5.59%)
Feb 21, 2023
5.700
6.745
5.500
5.827
55,715
+0.23(+4.05%)
Feb 17, 2023
5.900
6.438
5.510
5.600
31,690
-0.30(-5.08%)
Feb 16, 2023
6.200
6.599
5.830
5.900
17,298
-0.10(-1.67%)
Feb 15, 2023
6.000
6.390
5.900
6.000
20,530
+0.00(+0.00%)
Feb 14, 2023
5.917
6.599
5.838
6.000
19,140
-0.10(-1.64%)
Feb 13, 2023
6.200
6.631
5.700
6.100
30,481
-0.05(-0.81%)
Feb 10, 2023
6.400
6.900
6.000
6.150
20,671
-0.45(-6.82%)
Feb 09, 2023
6.700
6.900
6.300
6.600
20,345
-0.10(-1.48%)
Feb 08, 2023
6.800
6.935
6.600
6.699
9,482
-0.03(-0.49%)
Feb 07, 2023
6.850
6.862
6.550
6.732
18,393
+0.03(+0.49%)
Feb 06, 2023
7.100
7.150
6.501
6.699
20,234
-0.19(-2.79%)
Feb 03, 2023
7.200
7.626
6.500
6.891
33,517
-0.31(-4.36%)
Feb 02, 2023
6.801
7.466
6.646
7.205
32,915
+0.42(+6.19%)
Feb 01, 2023
7.000
7.100
6.700
6.785
21,847
-0.15(-2.18%)
Jan 31, 2023
7.229
7.500
6.810
6.936
20,782
-0.22(-3.09%)
Jan 30, 2023
7.456
7.489
7.100
7.157
10,767
-0.14(-1.96%)
Jan 27, 2023
7.600
7.600
7.200
7.300
9,782
-0.11(-1.50%)
Jan 26, 2023
7.700
7.800
7.200
7.411
17,734
-0.08(-1.12%)
Jan 25, 2023
7.600
7.800
7.334
7.495
8,317
-0.17(-2.23%)
Jan 24, 2023
7.589
8.000
7.300
7.666
22,772
+0.33(+4.54%)
Jan 23, 2023
7.090
7.500
6.910
7.333
22,779
+0.30(+4.27%)
Jan 20, 2023
7.192
7.500
6.850
7.033
14,388
-0.27(-3.66%)
Jan 19, 2023
7.316
7.515
7.100
7.300
14,756
-0.00(-0.03%)
Jan 18, 2023
7.589
7.800
7.201
7.302
19,021
-0.06(-0.87%)
Jan 17, 2023
7.600
7.940
7.003
7.366
23,416
+0.17(+2.29%)
Jan 13, 2023
6.600
7.400
6.600
7.201
41,339
+0.33(+4.82%)
Jan 12, 2023
6.900
6.990
6.600
6.870
18,547
+0.17(+2.54%)
Jan 11, 2023
6.975
6.975
6.510
6.700
14,129
-0.15(-2.19%)
Jan 10, 2023
6.300
6.852
6.300
6.850
6,323
+0.49(+7.65%)
Jan 09, 2023
6.968
7.000
6.228
6.363
13,784
-0.42(-6.22%)
Jan 06, 2023
6.300
6.954
6.100
6.785
18,748
+0.32(+4.98%)
Jan 05, 2023
5.600
6.500
5.600
6.463
18,506
+0.86(+15.41%)
Jan 04, 2023
5.770
5.987
5.225
5.600
31,775
-0.28(-4.76%)
Jan 03, 2023
6.800
7.475
5.500
5.880
90,333
-1.18(-16.71%)
Dec 30, 2022
6.200
7.060
5.182
7.060
83,775
+0.77(+12.33%)
Dec 29, 2022
5.357
6.288
5.200
6.285
44,695
+1.16(+22.73%)
Dec 28, 2022
5.000
5.400
4.642
5.121
56,961
+0.01(+0.22%)
Dec 27, 2022
5.700
6.198
4.804
5.110
63,177
-0.61(-10.70%)
Dec 23, 2022
5.656
5.907
5.656
5.722
21,399
+0.02(+0.39%)
Dec 22, 2022
6.364
6.364
5.657
5.700
39,876
-0.68(-10.60%)
Dec 21, 2022
5.900
7.000
5.858
6.376
32,545
+0.38(+6.27%)
Dec 20, 2022
6.000
6.272
5.900
6.000
28,440
+0.14(+2.42%)
Dec 19, 2022
6.600
7.000
5.858
5.858
49,352
-0.63(-9.72%)
Dec 16, 2022
6.900
7.000
6.489
6.489
36,692
-0.30(-4.49%)
Dec 15, 2022
6.868
7.078
6.711
6.794
30,209
-0.20(-2.92%)
Dec 14, 2022
7.189
7.200
6.868
6.998
14,610
-0.00(-0.03%)
Dec 13, 2022
7.400
7.400
6.869
7.000
28,226
+0.04(+0.57%)
Dec 12, 2022
7.434
7.750
6.800
6.960
51,854
-0.54(-7.20%)
Dec 09, 2022
7.300
7.901
7.259
7.500
41,517
-0.06(-0.85%)
Dec 08, 2022
8.330
8.650
7.413
7.564
31,831
-0.64(-7.76%)
Dec 07, 2022
7.694
8.788
7.475
8.200
27,439
+0.60(+7.89%)
Dec 06, 2022
7.301
7.881
7.300
7.600
19,887
+0.10(+1.33%)
Dec 05, 2022
7.900
7.900
7.400
7.500
29,523
+0.00(+0.00%)
Dec 02, 2022
8.200
8.291
7.405
7.500
46,961
-0.76(-9.18%)
Dec 01, 2022
8.500
8.674
8.001
8.258
21,720
-0.42(-4.84%)
Nov 30, 2022
8.637
8.749
7.554
8.678
33,677
+0.07(+0.86%)
Nov 29, 2022
8.525
9.172
8.448
8.604
16,483
-0.19(-2.10%)
Nov 28, 2022
9.535
9.778
8.448
8.789
16,576
-0.82(-8.51%)
Nov 25, 2022
9.000
9.607
8.821
9.607
5,394
+0.14(+1.51%)
Nov 23, 2022
9.500
9.891
8.448
9.464
42,046
+0.00(+0.03%)
Nov 22, 2022
9.800
9.999
9.210
9.461
43,665
+0.26(+2.83%)
Nov 21, 2022
9.900
10.00
9.100
9.201
58,654
-1.00(-9.79%)
Nov 18, 2022
9.900
10.50
9.800
10.20
26,073
+0.40(+4.08%)
Nov 17, 2022
11.10
11.50
9.700
9.800
49,979
-1.40(-12.50%)
Nov 16, 2022
12.40
12.50
11.10
11.20
16,265
-1.00(-8.20%)
Nov 15, 2022
14.50
14.50
12.00
12.20
42,749
-2.80(-18.67%)
Nov 14, 2022
14.10
15.60
14.10
15.00
19,450
+0.80(+5.63%)
Nov 11, 2022
14.30
15.20
14.00
14.20
24,153
-0.10(-0.70%)
Nov 10, 2022
13.30
14.60
13.20
14.30
14,641
+1.20(+9.16%)
Nov 09, 2022
12.50
13.30
12.50
13.10
16,372
+0.10(+0.77%)
Nov 08, 2022
12.60
13.20
12.40
13.00
8,294
+0.40(+3.17%)
Nov 07, 2022
12.50
13.30
12.30
12.60
13,756
+0.10(+0.80%)
Nov 04, 2022
12.50
12.70
12.00
12.50
20,175
+0.00(+0.00%)
Nov 03, 2022
12.50
12.65
11.75
12.50
9,673
+0.20(+1.63%)
Nov 02, 2022
12.40
12.80
11.60
12.30
16,674
+0.00(+0.00%)
Nov 01, 2022
12.90
12.90
12.00
12.30
10,708
-0.40(-3.15%)
Oct 31, 2022
12.80
13.30
12.30
12.70
10,796
-0.10(-0.78%)
Oct 28, 2022
11.60
13.10
11.60
12.80
18,855
+1.00(+8.47%)
Oct 27, 2022
12.20
13.10
11.30
11.80
30,433
-0.10(-0.84%)
Oct 26, 2022
11.10
12.20
11.10
11.90
29,496
+0.50(+4.39%)
Oct 25, 2022
9.671
12.70
9.671
11.40
103,321
+1.73(+17.88%)
Oct 24, 2022
10.00
10.50
8.900
9.671
277,614
-6.23(-39.18%)
Oct 21, 2022
15.50
16.25
15.35
15.90
22,414
+0.20(+1.27%)
Oct 20, 2022
15.90
16.75
15.60
15.70
9,105
-0.20(-1.26%)
Oct 19, 2022
16.40
16.40
15.00
15.90
22,839
-0.50(-3.05%)
Oct 18, 2022
16.10
16.80
15.80
16.40
12,932
+0.50(+3.14%)
Oct 17, 2022
15.40
16.50
15.40
15.90
13,801
+0.50(+3.25%)
Oct 14, 2022
15.70
16.20
14.80
15.40
7,767
-0.10(-0.65%)
Oct 13, 2022
14.80
15.70
14.65
15.50
13,671
+0.30(+1.97%)
Oct 12, 2022
15.40
15.50
14.63
15.20
19,421
-0.30(-1.94%)
Oct 11, 2022
15.80
15.90
15.20
15.50
25,084
-0.50(-3.12%)
Oct 10, 2022
15.60
16.70
15.10
16.00
20,616
+0.40(+2.56%)
Oct 07, 2022
16.30
16.70
15.60
15.60
21,161
-0.90(-5.45%)
Oct 06, 2022
17.10
17.80
15.80
16.50
18,153
-0.60(-3.51%)
Oct 05, 2022
15.70
17.30
15.70
17.10
14,991
+1.10(+6.88%)
Oct 04, 2022
14.80
16.20
14.70
16.00
31,300
+1.70(+11.89%)
Oct 03, 2022
15.40
15.50
14.10
14.30
36,847
-0.90(-5.92%)
Sep 30, 2022
15.20
16.50
15.15
15.20
19,669
-0.20(-1.30%)
Sep 29, 2022
16.70
16.80
15.40
15.40
22,882
-1.60(-9.41%)
Sep 28, 2022
16.90
17.70
16.60
17.00
22,221
+0.20(+1.19%)
Sep 27, 2022
16.40
16.80
16.11
16.80
10,148
+0.70(+4.35%)
Sep 26, 2022
16.70
16.70
16.00
16.10
15,187
-0.30(-1.83%)
Sep 23, 2022
16.20
16.80
15.50
16.40
21,350
-0.20(-1.20%)
Sep 22, 2022
16.50
17.00
15.90
16.60
23,425
+0.10(+0.61%)
Sep 21, 2022
18.20
18.20
16.20
16.50
32,838
-1.10(-6.25%)
Sep 20, 2022
18.20
18.58
17.40
17.60
17,735
-0.80(-4.35%)
Sep 19, 2022
18.30
18.80
17.40
18.40
21,898
-0.40(-2.13%)
Sep 16, 2022
15.80
19.00
15.80
18.80
78,490
+2.40(+14.63%)
Sep 15, 2022
18.30
19.40
16.10
16.40
75,192
-2.10(-11.35%)
Sep 14, 2022
18.50
19.10
18.00
18.50
50,728
+0.10(+0.54%)
Sep 13, 2022
18.10
19.50
17.80
18.40
75,826
-0.40(-2.13%)
Sep 12, 2022
18.80
19.23
17.30
18.80
74,581
+0.00(+0.00%)
Sep 09, 2022
16.60
19.00
16.50
18.80
131,166
+1.80(+10.59%)
Sep 08, 2022
15.70
17.00
15.30
17.00
63,977
+1.20(+7.59%)
Sep 07, 2022
15.70
17.20
15.70
15.80
84,288
+0.10(+0.64%)
Sep 06, 2022
16.10
16.70
15.10
15.70
65,382
-0.60(-3.68%)
Sep 02, 2022
17.30
17.30
16.10
16.30
45,164
-0.50(-2.98%)
Sep 01, 2022
16.10
17.00
15.70
16.80
86,692
+0.50(+3.07%)
Aug 31, 2022
16.10
16.60
15.90
16.30
90,777
+0.20(+1.24%)
Aug 30, 2022
16.30
16.80
14.55
16.10
180,815
-0.10(-0.62%)
Aug 29, 2022
15.60
16.50
15.17
16.20
105,869
+0.50(+3.18%)
Aug 26, 2022
17.00
17.70
14.80
15.70
148,121
-1.30(-7.65%)
Aug 25, 2022
15.80
17.01
15.20
17.00
116,849
+1.10(+6.92%)
Aug 24, 2022
16.50
16.90
15.60
15.90
175,391
-0.20(-1.24%)
Aug 23, 2022
14.70
16.40
14.50
16.10
361,848
+1.80(+12.59%)
Aug 22, 2022
12.90
14.70
12.60
14.30
415,118
+1.70(+13.49%)
Aug 19, 2022
18.70
19.90
11.90
12.60
1,571,459
-12.30(-49.40%)
Aug 18, 2022
26.80
29.57
24.10
24.90
237,607
-9.30(-27.19%)
Aug 17, 2022
31.90
37.37
31.05
34.20
114,173
+2.30(+7.21%)
Aug 16, 2022
26.80
35.70
24.70
31.90
163,426
+5.10(+19.03%)
Aug 15, 2022
24.00
27.30
23.10
26.80
252,568
+5.60(+26.42%)
Aug 12, 2022
22.60
22.70
19.80
21.20
42,588
-0.30(-1.40%)
Aug 11, 2022
21.00
22.70
20.70
21.50
44,424
+0.90(+4.37%)
Aug 10, 2022
18.80
20.70
18.11
20.60
48,306
+2.60(+14.44%)
Aug 09, 2022
17.90
18.70
16.90
18.00
23,673
+0.10(+0.56%)
Aug 08, 2022
22.50
22.60
16.80
17.90
76,575
-3.40(-15.96%)
Aug 05, 2022
19.50
22.50
19.50
21.30
56,175
+1.80(+9.23%)
Aug 04, 2022
18.70
20.20
17.50
19.50
51,656
+1.50(+8.33%)
Aug 03, 2022
16.60
18.60
16.60
18.00
52,752
+1.40(+8.43%)
Aug 02, 2022
14.50
16.60
14.30
16.60
61,443
+2.50(+17.73%)
Aug 01, 2022
13.30
14.10
13.10
14.10
5,869
+0.70(+5.22%)
Jul 29, 2022
13.50
13.80
12.80
13.40
13,536
-0.50(-3.60%)
Jul 28, 2022
14.30
15.20
13.80
13.90
27,695
-0.30(-2.11%)
Jul 27, 2022
13.20
14.50
13.20
14.20
9,794
+0.90(+6.77%)
Jul 26, 2022
12.20
13.50
11.80
13.30
28,518
+0.70(+5.56%)
Jul 25, 2022
12.90
13.00
12.50
12.60
15,201
-0.40(-3.08%)
Jul 22, 2022
14.50
14.65
12.80
13.00
35,083
-1.70(-11.56%)
Jul 21, 2022
13.70
15.10
13.70
14.70
21,065
+0.60(+4.26%)
Jul 20, 2022
13.30
15.10
13.30
14.10
46,134
+0.60(+4.44%)
Jul 19, 2022
13.60
14.40
13.30
13.50
25,346
+0.00(+0.00%)
Jul 18, 2022
14.00
15.10
13.50
13.50
44,162
-0.70(-4.93%)
Jul 15, 2022
14.00
14.70
13.18
14.20
27,073
+0.40(+2.90%)
Jul 14, 2022
13.70
14.20
12.70
13.80
37,200
+0.40(+2.99%)
Jul 13, 2022
11.50
14.70
11.20
13.40
100,280
+1.80(+15.52%)
Jul 12, 2022
11.60
11.80
10.75
11.60
29,783
+0.10(+0.87%)
Jul 11, 2022
12.00
12.00
11.03
11.50
20,443
-0.20(-1.71%)
Jul 08, 2022
11.20
12.00
10.80
11.70
27,544
+0.40(+3.54%)
Jul 07, 2022
11.10
11.50
10.70
11.30
25,296
+0.20(+1.80%)
Jul 06, 2022
10.40
12.00
10.40
11.10
55,345
+1.00(+9.90%)
Jul 05, 2022
10.30
10.40
10.00
10.10
19,542
-0.30(-2.88%)
Jul 01, 2022
10.00
10.80
9.342
10.40
30,126
+0.47(+4.76%)
Jun 30, 2022
9.100
10.48
9.000
9.927
49,768
+1.29(+15.00%)
Jun 29, 2022
10.20
10.20
8.610
8.632
47,751
-1.07(-11.01%)
Jun 28, 2022
11.50
11.55
9.700
9.700
70,861
-1.60(-14.16%)
Jun 27, 2022
14.00
14.40
11.30
11.30
124,682
-2.30(-16.91%)
Jun 24, 2022
11.50
15.40
11.10
13.60
649,153
+2.00(+17.24%)
Jun 23, 2022
11.30
13.20
10.00
11.60
217,639
+0.40(+3.57%)
Jun 22, 2022
8.800
11.20
8.800
11.20
199,582
+2.46(+28.15%)
Jun 21, 2022
8.813
9.019
7.290
8.740
101,789
+0.04(+0.46%)
Jun 17, 2022
8.506
9.538
8.501
8.700
124,056
-0.30(-3.33%)
Jun 16, 2022
8.700
9.100
8.419
9.000
82,503
-0.28(-3.02%)
Jun 15, 2022
6.835
9.377
6.835
9.280
175,069
+2.27(+32.46%)
Jun 14, 2022
6.600
7.190
6.300
7.006
86,405
+0.35(+5.20%)
Jun 13, 2022
6.400
7.000
5.800
6.660
103,141
+0.26(+4.03%)
Jun 10, 2022
6.150
6.476
5.900
6.402
76,707
+0.01(+0.11%)
Jun 09, 2022
7.200
7.706
6.136
6.395
141,241
-1.01(-13.58%)
Jun 08, 2022
11.40
11.50
7.362
7.400
385,632
-4.10(-35.65%)
Jun 07, 2022
7.400
12.70
7.000
11.50
1,357,711
+4.39(+61.84%)
Jun 06, 2022
7.300
7.300
6.555
7.106
63,346
-0.10(-1.44%)
Jun 03, 2022
6.100
7.300
5.925
7.210
67,187
+1.21(+20.13%)
Jun 02, 2022
5.635
6.499
5.550
6.002
82,639
+0.31(+5.39%)
Jun 01, 2022
6.107
6.806
5.516
5.695
111,615
-0.39(-6.38%)
May 31, 2022
6.200
7.500
5.877
6.083
283,583
+0.05(+0.76%)
May 27, 2022
5.527
6.200
5.395
6.037
159,513
+0.49(+8.77%)
May 26, 2022
5.500
5.748
5.325
5.550
69,942
+0.06(+1.17%)
May 25, 2022
5.941
6.000
5.300
5.486
66,860
-0.33(-5.71%)
May 24, 2022
5.769
5.999
5.300
5.818
80,694
+0.01(+0.19%)
May 23, 2022
5.900
5.900
5.500
5.807
68,381
+0.37(+6.81%)
May 20, 2022
5.700
5.956
5.020
5.437
65,479
-0.17(-3.10%)
May 19, 2022
5.800
5.929
5.321
5.611
67,162
-0.19(-3.26%)
May 18, 2022
6.052
6.151
5.800
5.800
127,356
-0.20(-3.35%)
May 17, 2022
6.200
7.182
5.776
6.001
61,103
-0.10(-1.62%)
May 16, 2022
7.335
8.299
6.050
6.100
59,309
-0.80(-11.63%)
May 13, 2022
6.726
7.354
6.451
6.903
73,008
+0.14(+2.07%)
May 12, 2022
7.040
7.772
6.631
6.763
66,585
-0.41(-5.65%)
May 11, 2022
7.400
7.400
7.000
7.168
53,275
-0.04(-0.55%)
May 10, 2022
7.961
7.961
7.201
7.208
44,183
-0.38(-5.02%)
May 09, 2022
8.000
8.000
7.200
7.589
51,143
-0.44(-5.49%)
May 06, 2022
8.019
8.280
7.245
8.030
40,310
-0.10(-1.19%)
May 05, 2022
8.179
8.594
7.700
8.127
42,337
-0.02(-0.26%)
May 04, 2022
8.629
8.713
7.611
8.148
53,724
-0.60(-6.83%)
May 03, 2022
9.800
9.800
8.311
8.745
68,059
-1.06(-10.81%)
May 02, 2022
9.500
9.942
9.381
9.805
78,788
+0.21(+2.14%)
Apr 29, 2022
9.800
9.856
9.282
9.600
61,494
+0.10(+1.04%)
Apr 28, 2022
10.30
10.30
8.361
9.501
90,944
-0.80(-7.76%)
Apr 27, 2022
10.40
10.40
10.10
10.30
72,357
-0.10(-0.96%)
Apr 26, 2022
10.70
10.70
10.00
10.40
88,471
-0.40(-3.70%)
Apr 25, 2022
9.500
11.00
9.188
10.80
57,532
+1.20(+12.49%)
Apr 22, 2022
10.10
10.17
9.064
9.601
87,244
-0.60(-5.87%)
Apr 21, 2022
10.40
10.65
10.00
10.20
44,149
-0.40(-3.77%)
Apr 20, 2022
10.70
10.80
10.40
10.60
58,615
+0.00(+0.00%)
Apr 19, 2022
10.10
10.80
9.800
10.60
125,038
+0.71(+7.22%)
Apr 18, 2022
10.30
10.65
9.709
9.886
83,605
-0.41(-4.02%)
Apr 14, 2022
10.80
11.02
10.20
10.30
48,268
-0.50(-4.63%)
Apr 13, 2022
10.80
11.10
10.30
10.80
61,261
+0.00(+0.00%)
Apr 12, 2022
10.90
11.20
10.60
10.80
56,855
-0.20(-1.82%)
Apr 11, 2022
11.50
11.60
10.60
11.00
66,418
-0.20(-1.79%)
Apr 08, 2022
12.00
12.10
10.90
11.20
106,231
-0.85(-7.05%)
Apr 07, 2022
13.00
13.00
12.00
12.05
40,061
-1.25(-9.40%)
Apr 06, 2022
13.30
13.40
12.00
13.30
34,301
-0.10(-0.75%)
Apr 05, 2022
13.60
13.70
12.95
13.40
34,702
-0.50(-3.60%)
Apr 04, 2022
14.10
14.60
13.60
13.90
36,164
-0.20(-1.42%)
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.