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
Marathon Digital Hldgs Inc
(NQ:
MARA
)
19.52
-0.52 (-2.59%)
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 (%)
Mar 28, 2024
22.44
22.46
22.44
22.58
86,137,664
+0.51(+2.31%)
Mar 27, 2024
21.05
22.58
20.00
22.07
58,238,152
+1.69(+8.29%)
Mar 26, 2024
20.75
21.49
19.82
20.38
42,094,284
-0.57(-2.72%)
Mar 25, 2024
21.23
22.52
20.71
20.95
64,766,976
+0.08(+0.38%)
Mar 22, 2024
21.17
21.56
20.60
20.87
37,475,404
-0.91(-4.18%)
Mar 21, 2024
22.40
23.08
21.31
21.78
64,811,944
-0.65(-2.90%)
Mar 20, 2024
19.56
22.43
19.02
22.43
74,052,392
+3.11(+16.10%)
Mar 19, 2024
18.38
19.43
17.40
19.32
47,706,360
-0.09(-0.46%)
Mar 18, 2024
18.98
20.11
18.21
19.41
51,792,588
+0.09(+0.47%)
Mar 15, 2024
17.77
19.84
17.48
19.32
58,173,540
+1.09(+5.98%)
Mar 14, 2024
19.20
19.20
17.52
18.23
61,307,168
-1.47(-7.46%)
Mar 13, 2024
20.07
21.38
19.62
19.70
49,917,868
-0.49(-2.43%)
Mar 12, 2024
20.89
20.95
19.25
20.19
64,903,212
-0.45(-2.18%)
Mar 11, 2024
24.67
24.89
20.60
20.64
82,807,088
-2.84(-12.10%)
Mar 08, 2024
22.10
25.28
22.02
23.48
94,269,648
+1.68(+7.71%)
Mar 07, 2024
22.00
22.94
21.45
21.80
58,269,256
-0.82(-3.63%)
Mar 06, 2024
23.48
23.94
21.63
22.62
66,544,536
+0.37(+1.64%)
Mar 05, 2024
24.71
26.66
22.01
22.25
100,485,208
-3.46(-13.44%)
Mar 04, 2024
27.86
29.38
24.46
25.71
118,755,712
-1.29(-4.78%)
Mar 01, 2024
26.53
27.00
24.52
27.00
78,532,528
+1.10(+4.25%)
Feb 29, 2024
29.77
30.71
25.06
25.90
132,843,952
-5.13(-16.53%)
Feb 28, 2024
32.30
34.09
29.47
31.03
176,704,560
+0.72(+2.38%)
Feb 27, 2024
31.74
32.87
28.22
30.31
116,563,856
+1.11(+3.80%)
Feb 26, 2024
24.41
29.82
24.41
29.20
105,983,616
+5.21(+21.72%)
Feb 23, 2024
23.63
24.63
23.05
23.99
42,064,232
-0.57(-2.32%)
Feb 22, 2024
23.26
25.11
22.67
24.56
52,756,840
+1.66(+7.25%)
Feb 21, 2024
22.91
23.94
22.76
22.90
44,533,692
-1.61(-6.57%)
Feb 20, 2024
26.94
27.40
22.89
24.51
72,292,056
-2.43(-9.02%)
Feb 16, 2024
28.06
28.64
26.25
26.94
58,428,560
-0.08(-0.30%)
Feb 15, 2024
30.00
30.45
26.16
27.02
96,757,872
-2.39(-8.13%)
Feb 14, 2024
29.03
29.73
28.11
29.41
78,441,456
+3.69(+14.35%)
Feb 13, 2024
24.40
26.40
24.10
25.72
76,859,696
-1.56(-5.72%)
Feb 12, 2024
23.60
27.55
23.60
27.28
101,947,160
+3.39(+14.19%)
Feb 09, 2024
23.68
24.36
22.50
23.89
117,143,248
+2.30(+10.65%)
Feb 08, 2024
18.66
21.62
18.26
21.59
106,478,680
+4.05(+23.09%)
Feb 07, 2024
16.85
17.60
16.14
17.54
52,803,816
+0.48(+2.81%)
Feb 06, 2024
16.66
17.50
16.40
17.06
39,142,168
+0.42(+2.52%)
Feb 05, 2024
18.12
18.26
16.62
16.64
50,195,092
-1.56(-8.57%)
Feb 02, 2024
17.94
19.08
17.83
18.20
52,991,524
-0.40(-2.15%)
Feb 01, 2024
17.76
18.87
17.14
18.60
64,064,192
+0.87(+4.91%)
Jan 31, 2024
17.46
19.18
17.27
17.73
75,334,008
-0.38(-2.10%)
Jan 30, 2024
18.44
19.08
17.83
18.11
56,061,020
-0.41(-2.21%)
Jan 29, 2024
17.96
19.73
17.53
18.52
92,208,256
+0.67(+3.75%)
Jan 26, 2024
17.23
18.45
16.89
17.85
87,559,848
+1.58(+9.71%)
Jan 25, 2024
15.76
16.57
15.57
16.27
56,301,112
+0.62(+3.96%)
Jan 24, 2024
16.60
17.19
15.54
15.65
68,543,936
-0.46(-2.86%)
Jan 23, 2024
15.79
16.65
15.45
16.11
56,264,408
-0.50(-3.01%)
Jan 22, 2024
15.52
17.14
15.21
16.61
82,211,824
+0.48(+2.98%)
Jan 19, 2024
15.98
16.48
14.62
16.13
110,140,208
+0.06(+0.37%)
Jan 18, 2024
17.22
18.15
15.96
16.07
91,737,976
-1.19(-6.89%)
Jan 17, 2024
17.50
17.98
16.62
17.26
76,215,496
-0.52(-2.92%)
Jan 16, 2024
18.65
19.04
17.18
17.78
106,168,976
-1.20(-6.32%)
Jan 12, 2024
21.50
22.07
18.76
18.98
138,256,064
-3.42(-15.27%)
Jan 11, 2024
27.29
29.18
20.75
22.40
212,818,080
-3.23(-12.60%)
Jan 10, 2024
24.79
27.68
23.78
25.63
135,860,720
-0.10(-0.39%)
Jan 09, 2024
25.48
26.67
24.81
25.73
84,430,248
-0.25(-0.96%)
Jan 08, 2024
24.77
26.65
22.62
25.98
112,602,296
+1.86(+7.71%)
Jan 05, 2024
25.48
25.60
23.32
24.12
92,251,296
-2.15(-8.18%)
Jan 04, 2024
24.16
26.88
23.00
26.27
97,423,504
+2.84(+12.10%)
Jan 03, 2024
20.70
23.75
20.39
23.43
96,495,376
+0.50(+2.20%)
Jan 02, 2024
26.64
26.69
22.77
22.93
102,269,488
-0.56(-2.38%)
Dec 29, 2023
28.95
29.67
23.05
23.49
144,951,184
-4.62(-16.44%)
Dec 28, 2023
28.99
30.23
27.56
28.11
119,661,040
-2.96(-9.53%)
Dec 27, 2023
28.15
31.30
28.15
31.07
106,102,680
+4.11(+15.24%)
Dec 26, 2023
26.15
27.05
25.22
26.96
79,361,880
+0.25(+0.94%)
Dec 22, 2023
25.52
27.73
24.66
26.71
118,774,000
+1.93(+7.79%)
Dec 21, 2023
23.24
25.10
22.42
24.78
103,987,856
+2.68(+12.13%)
Dec 20, 2023
23.62
24.33
22.04
22.10
116,880,192
+0.13(+0.59%)
Dec 19, 2023
20.60
22.49
20.33
21.97
91,694,528
+2.09(+10.51%)
Dec 18, 2023
17.69
20.09
17.66
19.88
60,097,312
+1.59(+8.69%)
Dec 15, 2023
17.35
18.32
17.05
18.29
53,947,900
+0.47(+2.64%)
Dec 14, 2023
16.74
17.99
16.42
17.82
60,438,516
+1.06(+6.32%)
Dec 13, 2023
14.74
16.86
14.48
16.76
63,713,832
+1.87(+12.56%)
Dec 12, 2023
14.75
15.11
14.45
14.89
35,469,844
+0.24(+1.64%)
Dec 11, 2023
15.67
15.68
14.22
14.65
59,058,412
-2.13(-12.69%)
Dec 08, 2023
15.60
16.79
15.56
16.78
53,071,296
+1.27(+8.19%)
Dec 07, 2023
14.90
15.68
14.71
15.51
41,054,936
-0.03(-0.19%)
Dec 06, 2023
15.65
16.17
15.30
15.54
56,088,852
+0.26(+1.70%)
Dec 05, 2023
14.82
16.07
14.81
15.28
77,207,336
+0.42(+2.83%)
Dec 04, 2023
15.33
15.53
14.07
14.86
81,364,624
+1.16(+8.47%)
Dec 01, 2023
12.20
13.70
12.18
13.70
57,061,492
+1.73(+14.45%)
Nov 30, 2023
12.31
12.43
11.91
11.97
29,833,116
-0.43(-3.47%)
Nov 29, 2023
12.42
12.63
12.04
12.40
42,525,044
+0.02(+0.16%)
Nov 28, 2023
11.66
12.40
11.55
12.38
62,396,776
+1.10(+9.75%)
Nov 27, 2023
10.94
11.64
10.76
11.28
38,215,788
-0.13(-1.14%)
Nov 24, 2023
11.04
11.60
10.85
11.41
42,385,904
+0.49(+4.49%)
Nov 22, 2023
10.32
10.98
9.880
10.92
50,015,264
+0.61(+5.92%)
Nov 21, 2023
10.35
10.56
9.960
10.31
42,345,200
-0.33(-3.10%)
Nov 20, 2023
10.20
10.83
10.13
10.64
55,741,692
+0.64(+6.40%)
Nov 17, 2023
9.810
10.11
9.510
10.00
27,699,690
+0.24(+2.46%)
Nov 16, 2023
9.820
9.940
9.210
9.760
39,588,912
-0.48(-4.69%)
Nov 15, 2023
9.340
10.43
9.160
10.24
63,909,608
+1.07(+11.67%)
Nov 14, 2023
9.380
9.600
8.880
9.170
37,421,496
-0.01(-0.11%)
Nov 13, 2023
9.420
9.460
8.840
9.180
31,147,688
-0.43(-4.47%)
Nov 10, 2023
9.410
9.660
8.876
9.610
42,444,236
+0.38(+4.12%)
Nov 09, 2023
9.670
10.48
9.160
9.230
90,591,024
+0.68(+7.95%)
Nov 08, 2023
9.030
9.050
8.385
8.550
31,968,768
-0.63(-6.86%)
Nov 07, 2023
9.150
9.250
8.660
9.180
31,915,380
-0.06(-0.65%)
Nov 06, 2023
9.650
10.06
9.020
9.240
30,729,790
-0.17(-1.81%)
Nov 03, 2023
9.620
9.960
9.292
9.410
43,816,576
-0.45(-4.56%)
Nov 02, 2023
9.350
9.865
9.090
9.860
41,919,056
+0.94(+10.54%)
Nov 01, 2023
9.000
9.050
8.510
8.920
31,045,888
+0.11(+1.25%)
Oct 31, 2023
8.710
8.975
8.420
8.810
22,323,584
-0.04(-0.45%)
Oct 30, 2023
9.200
9.570
8.610
8.850
31,737,012
-0.01(-0.11%)
Oct 27, 2023
9.200
9.400
8.818
8.860
27,482,844
-0.13(-1.45%)
Oct 26, 2023
9.200
9.520
8.780
8.990
32,196,152
-0.48(-5.07%)
Oct 25, 2023
9.700
10.08
9.280
9.470
53,880,468
-0.29(-2.97%)
Oct 24, 2023
9.890
10.72
9.350
9.760
95,238,888
+1.01(+11.54%)
Oct 23, 2023
8.060
9.020
7.740
8.750
63,269,160
+0.99(+12.76%)
Oct 20, 2023
7.950
8.380
7.691
7.760
36,236,456
+0.05(+0.65%)
Oct 19, 2023
8.000
8.080
7.625
7.710
30,976,444
-0.03(-0.39%)
Oct 18, 2023
8.380
8.650
7.650
7.740
28,442,850
-0.71(-8.40%)
Oct 17, 2023
7.980
8.740
7.910
8.450
30,000,580
+0.35(+4.32%)
Oct 16, 2023
8.540
8.810
7.870
8.100
52,375,740
+0.39(+5.06%)
Oct 13, 2023
8.040
8.040
7.550
7.710
18,436,516
-0.07(-0.90%)
Oct 12, 2023
7.850
8.130
7.670
7.780
17,736,322
-0.12(-1.52%)
Oct 11, 2023
8.180
8.300
7.725
7.900
28,499,732
-0.56(-6.62%)
Oct 10, 2023
8.260
8.850
8.230
8.460
25,082,080
+0.10(+1.20%)
Oct 09, 2023
7.640
8.380
7.600
8.360
27,138,648
+0.28(+3.47%)
Oct 06, 2023
7.200
8.180
7.160
8.080
30,916,956
+0.66(+8.89%)
Oct 05, 2023
7.600
7.880
7.330
7.420
25,635,974
-0.12(-1.59%)
Oct 04, 2023
7.470
7.580
7.180
7.540
25,082,588
+0.24(+3.29%)
Oct 03, 2023
8.300
8.410
7.220
7.300
33,614,640
-1.23(-14.42%)
Oct 02, 2023
9.200
9.688
8.510
8.530
42,104,708
+0.03(+0.35%)
Sep 29, 2023
8.710
8.880
8.390
8.500
20,212,712
-0.07(-0.82%)
Sep 28, 2023
8.060
8.890
7.930
8.570
24,144,996
+0.56(+6.99%)
Sep 27, 2023
8.390
8.550
7.910
8.010
22,594,424
-0.24(-2.91%)
Sep 26, 2023
8.460
8.680
8.220
8.250
16,786,804
-0.31(-3.62%)
Sep 25, 2023
8.480
8.710
8.510
8.560
19,211,444
-0.11(-1.27%)
Sep 22, 2023
9.170
9.280
8.655
8.670
17,195,708
-0.49(-5.35%)
Sep 21, 2023
8.850
9.300
8.765
9.160
16,598,283
-0.13(-1.40%)
Sep 20, 2023
9.570
9.840
9.280
9.290
17,889,372
-0.27(-2.82%)
Sep 19, 2023
9.710
9.980
9.310
9.560
23,641,140
-0.23(-2.35%)
Sep 18, 2023
10.32
10.35
9.470
9.790
37,689,828
-0.01(-0.10%)
Sep 15, 2023
9.950
9.950
9.530
9.800
26,199,726
-0.20(-2.00%)
Sep 14, 2023
10.15
10.46
9.900
10.00
35,111,024
+0.11(+1.11%)
Sep 13, 2023
10.10
10.18
9.700
9.890
29,472,548
-0.27(-2.66%)
Sep 12, 2023
10.51
10.90
10.06
10.16
36,760,804
+0.09(+0.89%)
Sep 11, 2023
10.55
10.64
9.963
10.07
30,334,948
-0.84(-7.70%)
Sep 08, 2023
11.85
11.90
10.43
10.91
43,599,216
-1.45(-11.73%)
Sep 07, 2023
11.90
12.45
11.32
12.36
20,383,042
+0.30(+2.49%)
Sep 06, 2023
11.87
12.59
11.83
12.06
23,209,902
+0.06(+0.50%)
Sep 05, 2023
11.85
12.20
11.64
12.00
14,823,353
+0.00(+0.00%)
Sep 01, 2023
12.53
12.74
11.74
12.00
25,287,952
-0.57(-4.53%)
Aug 31, 2023
13.56
13.92
12.45
12.57
33,409,512
-0.90(-6.68%)
Aug 30, 2023
13.37
13.54
12.47
13.47
38,167,328
-0.21(-1.54%)
Aug 29, 2023
10.60
13.87
10.54
13.68
74,104,080
+3.06(+28.81%)
Aug 28, 2023
10.62
10.94
10.52
10.62
13,646,542
+0.07(+0.66%)
Aug 25, 2023
10.68
10.94
10.26
10.55
19,391,168
+0.00(+0.00%)
Aug 24, 2023
11.79
11.80
10.37
10.55
25,268,860
-1.20(-10.21%)
Aug 23, 2023
10.92
11.88
10.87
11.75
24,697,100
+0.80(+7.31%)
Aug 22, 2023
11.21
11.34
10.88
10.95
19,732,922
-0.10(-0.90%)
Aug 21, 2023
11.37
11.57
10.84
11.05
22,810,096
-0.23(-2.04%)
Aug 18, 2023
11.47
11.98
11.14
11.28
33,316,366
-0.97(-7.92%)
Aug 17, 2023
13.06
13.22
12.20
12.25
34,957,688
-1.25(-9.26%)
Aug 16, 2023
13.67
13.88
13.19
13.50
23,054,598
-0.43(-3.09%)
Aug 15, 2023
14.74
15.10
13.90
13.93
24,386,184
-1.06(-7.07%)
Aug 14, 2023
14.65
15.22
14.11
14.99
20,897,746
+0.11(+0.74%)
Aug 11, 2023
14.40
15.27
14.22
14.88
21,862,752
+0.33(+2.27%)
Aug 10, 2023
15.66
16.03
14.41
14.55
25,816,032
-0.96(-6.19%)
Aug 09, 2023
15.85
16.42
15.43
15.51
26,343,804
-0.21(-1.34%)
Aug 08, 2023
15.55
15.96
14.86
15.72
27,366,116
+0.65(+4.31%)
Aug 07, 2023
15.85
15.86
14.15
15.07
29,964,724
-0.79(-4.95%)
Aug 04, 2023
16.74
16.84
15.81
15.86
21,965,084
-0.70(-4.26%)
Aug 03, 2023
16.27
17.20
16.16
16.56
25,038,944
+0.08(+0.49%)
Aug 02, 2023
16.72
17.40
16.29
16.48
26,691,468
-0.35(-2.08%)
Aug 01, 2023
16.86
16.92
15.86
16.83
31,416,178
-0.54(-3.11%)
Jul 31, 2023
17.00
17.79
16.58
17.37
27,348,388
+0.67(+4.01%)
Jul 28, 2023
16.30
16.79
16.12
16.70
21,420,600
+0.73(+4.57%)
Jul 27, 2023
17.31
17.33
15.88
15.97
23,040,444
-0.85(-5.05%)
Jul 26, 2023
16.46
17.04
16.21
16.82
24,103,990
+0.64(+3.96%)
Jul 25, 2023
16.60
17.34
16.16
16.18
26,388,830
-0.24(-1.46%)
Jul 24, 2023
16.15
16.62
15.76
16.42
26,370,972
-0.46(-2.73%)
Jul 21, 2023
17.30
17.40
16.24
16.88
26,577,276
-0.18(-1.06%)
Jul 20, 2023
17.87
18.10
16.82
17.06
31,582,724
-0.53(-3.01%)
Jul 19, 2023
17.15
18.03
17.13
17.59
37,589,696
+0.78(+4.64%)
Jul 18, 2023
17.01
17.79
16.55
16.81
33,540,926
-0.45(-2.61%)
Jul 17, 2023
18.18
18.69
16.95
17.26
42,081,336
-0.81(-4.48%)
Jul 14, 2023
19.13
19.88
17.87
18.07
53,418,536
-1.23(-6.37%)
Jul 13, 2023
17.19
19.48
17.03
19.30
71,544,160
+2.44(+14.47%)
Jul 12, 2023
17.94
18.26
16.78
16.86
53,979,972
-0.53(-3.05%)
Jul 11, 2023
16.77
17.58
16.56
17.39
47,252,252
+0.47(+2.78%)
Jul 10, 2023
15.80
16.98
15.24
16.92
51,830,616
+1.25(+7.98%)
Jul 07, 2023
15.28
16.74
15.24
15.67
60,526,224
+0.35(+2.28%)
Jul 06, 2023
15.75
15.97
14.51
15.32
47,471,600
-0.24(-1.54%)
Jul 05, 2023
14.68
15.84
14.57
15.56
47,376,684
+0.24(+1.57%)
Jul 03, 2023
14.05
15.63
13.95
15.32
43,137,224
+1.46(+10.53%)
Jun 30, 2023
14.44
14.62
13.15
13.86
63,954,204
+0.04(+0.29%)
Jun 29, 2023
13.63
14.31
13.18
13.82
50,571,484
+0.66(+5.02%)
Jun 28, 2023
13.02
13.70
12.58
13.16
52,721,736
-0.22(-1.64%)
Jun 27, 2023
12.18
13.50
12.05
13.38
64,685,420
+1.59(+13.49%)
Jun 26, 2023
12.55
13.05
11.42
11.79
51,640,380
-0.92(-7.24%)
Jun 23, 2023
11.78
13.10
11.50
12.71
87,610,448
+0.88(+7.44%)
Jun 22, 2023
12.25
12.68
11.14
11.83
55,744,572
-0.38(-3.11%)
Jun 21, 2023
12.25
12.90
12.01
12.21
88,431,464
+0.49(+4.18%)
Jun 20, 2023
10.21
11.73
9.810
11.72
81,612,920
+1.74(+17.43%)
Jun 16, 2023
9.480
10.06
9.160
9.980
50,994,828
+0.62(+6.62%)
Jun 15, 2023
9.330
9.540
9.110
9.360
30,554,036
-0.33(-3.41%)
Jun 14, 2023
9.730
10.03
9.510
9.690
30,473,084
+0.01(+0.10%)
Jun 13, 2023
9.500
9.950
9.290
9.680
25,374,596
+0.35(+3.75%)
Jun 12, 2023
9.270
9.490
9.170
9.330
14,559,468
-0.05(-0.53%)
Jun 09, 2023
9.780
9.820
9.200
9.380
20,588,660
-0.19(-1.99%)
Jun 08, 2023
9.610
9.890
9.530
9.570
19,728,352
+0.02(+0.21%)
Jun 07, 2023
10.00
10.58
9.430
9.550
39,025,140
-0.53(-5.26%)
Jun 06, 2023
8.950
10.13
8.470
10.08
53,172,508
+0.89(+9.68%)
Jun 05, 2023
9.730
9.980
9.060
9.190
35,560,112
-0.84(-8.37%)
Jun 02, 2023
10.32
10.39
9.570
10.03
32,655,352
+0.04(+0.40%)
Jun 01, 2023
9.660
10.38
9.530
9.990
30,308,014
+0.20(+2.04%)
May 31, 2023
9.180
9.835
9.010
9.790
28,869,592
+0.37(+3.93%)
May 30, 2023
9.440
10.20
9.135
9.420
42,692,700
+0.49(+5.49%)
May 26, 2023
9.160
9.690
8.850
8.930
31,800,128
-0.18(-1.98%)
May 25, 2023
9.490
9.565
8.780
9.110
28,287,242
-0.32(-3.39%)
May 24, 2023
9.150
9.608
8.860
9.430
28,962,300
+0.11(+1.18%)
May 23, 2023
9.750
10.36
9.260
9.320
30,384,032
-0.35(-3.62%)
May 22, 2023
9.170
9.720
8.950
9.670
25,837,310
+0.49(+5.40%)
May 19, 2023
9.520
9.730
9.170
9.175
19,235,404
-0.21(-2.19%)
May 18, 2023
9.920
10.41
9.030
9.380
37,856,456
-0.71(-7.04%)
May 17, 2023
9.070
10.20
9.040
10.09
30,394,548
+0.84(+9.08%)
May 16, 2023
9.200
9.539
9.005
9.250
18,052,720
-0.29(-3.04%)
May 15, 2023
9.190
9.609
8.900
9.540
26,796,796
+0.62(+6.95%)
May 12, 2023
8.710
8.930
8.520
8.920
23,041,832
+0.19(+2.18%)
May 11, 2023
9.840
9.930
8.650
8.730
39,240,532
-1.49(-14.58%)
May 10, 2023
9.790
10.72
9.660
10.22
51,231,216
+0.84(+8.96%)
May 09, 2023
9.470
9.795
9.310
9.380
22,992,124
+0.05(+0.54%)
May 08, 2023
9.980
10.00
9.250
9.330
30,108,856
-1.16(-11.06%)
May 05, 2023
10.38
10.65
10.00
10.49
37,753,416
+0.23(+2.24%)
May 04, 2023
9.745
10.54
9.590
10.26
35,732,556
+0.71(+7.43%)
May 03, 2023
9.170
9.970
9.090
9.550
26,817,842
+0.00(+0.00%)
May 02, 2023
8.870
9.715
8.655
9.550
32,739,188
+0.77(+8.77%)
May 01, 2023
9.760
9.930
8.640
8.780
28,454,494
-1.29(-12.81%)
Apr 28, 2023
9.850
10.33
9.510
10.07
28,853,060
+0.01(+0.10%)
Apr 27, 2023
9.870
10.08
9.270
10.06
46,060,512
+0.60(+6.34%)
Apr 26, 2023
10.10
10.65
9.400
9.460
66,296,640
+0.46(+5.11%)
Apr 25, 2023
8.770
9.440
8.563
9.000
34,989,816
+0.11(+1.24%)
Apr 24, 2023
9.020
9.350
8.690
8.890
26,306,998
-0.04(-0.45%)
Apr 21, 2023
9.870
9.950
8.870
8.930
28,395,230
-0.59(-6.20%)
Apr 20, 2023
10.40
10.65
9.450
9.520
27,342,180
-1.14(-10.69%)
Apr 19, 2023
10.92
11.33
10.65
10.66
28,022,612
-1.02(-8.73%)
Apr 18, 2023
12.02
12.82
11.45
11.68
41,839,496
+0.23(+2.01%)
Apr 17, 2023
11.05
11.65
11.01
11.45
29,109,776
-0.52(-4.34%)
Apr 14, 2023
12.27
12.27
10.98
11.97
54,369,920
+0.45(+3.91%)
Apr 13, 2023
10.42
11.69
10.37
11.52
57,479,476
+1.57(+15.84%)
Apr 12, 2023
10.05
10.58
9.690
9.945
43,298,360
-0.29(-2.79%)
Apr 11, 2023
9.460
10.64
9.270
10.23
63,371,052
+1.13(+12.42%)
Apr 10, 2023
7.970
9.140
7.660
9.100
42,210,912
+1.12(+14.04%)
Apr 06, 2023
7.820
8.290
7.650
7.980
15,392,527
+0.05(+0.63%)
Apr 05, 2023
8.620
8.630
7.650
7.930
27,711,340
-0.58(-6.82%)
Apr 04, 2023
8.600
8.655
8.005
8.510
23,856,644
+0.08(+0.95%)
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.