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
Finvolution Group ADR
(NY:
FINV
)
4.800
+0.060 (+1.27%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 28, 2023
3.715
3.853
3.715
3.791
527,126
+0.07(+1.79%)
Apr 27, 2023
3.629
3.782
3.606
3.725
568,934
+0.12(+3.44%)
Apr 26, 2023
3.544
3.658
3.534
3.601
767,165
+0.10(+3.00%)
Apr 25, 2023
3.525
3.544
3.458
3.496
546,521
-0.03(-0.81%)
Apr 24, 2023
3.572
3.610
3.506
3.525
796,270
-0.05(-1.33%)
Apr 21, 2023
3.648
3.648
3.553
3.572
701,902
-0.09(-2.34%)
Apr 20, 2023
3.648
3.691
3.601
3.658
531,974
+0.01(+0.26%)
Apr 19, 2023
3.563
3.696
3.563
3.648
518,085
+0.02(+0.52%)
Apr 18, 2023
3.725
3.771
3.601
3.629
1,363,553
-0.10(-2.56%)
Apr 17, 2023
3.629
3.777
3.620
3.725
886,364
+0.12(+3.44%)
Apr 14, 2023
3.648
3.715
3.563
3.601
813,083
-0.02(-0.53%)
Apr 13, 2023
3.658
3.701
3.610
3.620
725,072
+0.02(+0.53%)
Apr 12, 2023
3.687
3.715
3.582
3.601
1,257,798
-0.01(-0.40%)
Apr 11, 2023
3.579
3.683
3.579
3.615
1,382,331
+0.04(+1.01%)
Apr 10, 2023
3.606
3.633
3.543
3.579
1,109,377
+0.01(+0.25%)
Apr 06, 2023
3.543
3.615
3.525
3.570
1,316,153
+0.03(+0.76%)
Apr 05, 2023
3.678
3.687
3.475
3.543
1,380,120
-0.12(-3.20%)
Apr 04, 2023
3.841
3.863
3.624
3.660
607,302
-0.11(-2.87%)
Apr 03, 2023
3.795
3.913
3.723
3.768
842,993
+0.01(+0.24%)
Mar 31, 2023
3.813
3.877
3.723
3.759
941,409
-0.03(-0.71%)
Mar 30, 2023
3.732
3.841
3.714
3.786
605,721
+0.10(+2.69%)
Mar 29, 2023
3.687
3.723
3.651
3.687
422,659
+0.03(+0.74%)
Mar 28, 2023
3.732
3.732
3.624
3.660
731,814
-0.04(-0.98%)
Mar 27, 2023
3.597
3.750
3.597
3.696
923,184
+0.10(+2.76%)
Mar 24, 2023
3.552
3.615
3.534
3.597
801,596
+0.02(+0.50%)
Mar 23, 2023
3.651
3.692
3.561
3.579
1,397,860
+0.03(+0.76%)
Mar 22, 2023
3.651
3.705
3.552
3.552
899,996
-0.07(-1.99%)
Mar 21, 2023
3.615
3.741
3.593
3.624
1,302,299
+0.07(+2.03%)
Mar 20, 2023
3.372
3.611
3.363
3.552
1,334,497
+0.18(+5.35%)
Mar 17, 2023
3.417
3.615
3.372
3.372
2,335,652
-0.05(-1.58%)
Mar 16, 2023
3.444
3.489
3.200
3.426
2,075,506
-0.03(-0.78%)
Mar 15, 2023
3.931
3.931
3.214
3.453
3,460,858
-0.60(-14.70%)
Mar 14, 2023
4.129
4.201
3.980
4.048
1,194,103
-0.02(-0.44%)
Mar 13, 2023
4.138
4.138
3.994
4.066
1,090,773
-0.05(-1.10%)
Mar 10, 2023
4.165
4.206
4.079
4.111
1,109,029
-0.08(-1.94%)
Mar 09, 2023
4.399
4.454
4.111
4.192
1,250,071
-0.26(-5.87%)
Mar 08, 2023
4.399
4.481
4.309
4.454
962,911
+0.02(+0.41%)
Mar 07, 2023
4.562
4.571
4.345
4.436
998,236
-0.16(-3.53%)
Mar 06, 2023
4.607
4.625
4.545
4.598
564,483
-0.03(-0.58%)
Mar 03, 2023
4.616
4.661
4.589
4.625
298,038
+0.01(+0.20%)
Mar 02, 2023
4.607
4.634
4.553
4.616
439,471
-0.03(-0.58%)
Mar 01, 2023
4.661
4.715
4.607
4.643
702,261
+0.07(+1.58%)
Feb 28, 2023
4.634
4.637
4.544
4.571
740,649
-0.07(-1.55%)
Feb 27, 2023
4.787
4.787
4.580
4.643
711,657
-0.11(-2.28%)
Feb 24, 2023
4.787
4.805
4.665
4.751
1,368,356
-0.10(-2.04%)
Feb 23, 2023
4.886
4.922
4.805
4.850
517,885
+0.02(+0.37%)
Feb 22, 2023
4.832
4.886
4.796
4.832
538,103
-0.02(-0.37%)
Feb 21, 2023
4.868
4.895
4.742
4.850
838,537
-0.12(-2.36%)
Feb 17, 2023
4.976
5.040
4.877
4.967
1,047,733
-0.07(-1.43%)
Feb 16, 2023
5.202
5.202
5.017
5.040
1,225,861
-0.14(-2.61%)
Feb 15, 2023
5.094
5.229
5.040
5.175
1,065,144
+0.08(+1.59%)
Feb 14, 2023
5.058
5.094
4.994
5.094
727,882
+0.04(+0.71%)
Feb 13, 2023
5.076
5.080
4.994
5.058
452,163
+0.00(+0.00%)
Feb 10, 2023
5.139
5.139
4.985
5.058
760,118
-0.12(-2.26%)
Feb 09, 2023
5.184
5.292
5.139
5.175
1,264,987
+0.09(+1.77%)
Feb 08, 2023
4.976
5.139
4.963
5.085
798,117
+0.06(+1.26%)
Feb 07, 2023
5.094
5.094
4.945
5.021
957,036
-0.04(-0.71%)
Feb 06, 2023
5.067
5.121
4.967
5.058
984,357
-0.05(-0.88%)
Feb 03, 2023
5.175
5.238
5.085
5.103
1,148,431
-0.05(-0.88%)
Feb 02, 2023
5.319
5.335
5.031
5.148
1,208,547
-0.05(-1.04%)
Feb 01, 2023
5.058
5.269
4.967
5.202
1,786,661
+0.25(+5.10%)
Jan 31, 2023
4.859
4.958
4.823
4.949
590,194
+0.08(+1.67%)
Jan 30, 2023
4.895
4.904
4.796
4.868
777,495
-0.11(-2.17%)
Jan 27, 2023
5.058
5.139
4.967
4.976
672,667
-0.05(-1.08%)
Jan 26, 2023
4.985
5.076
4.931
5.031
913,341
+0.14(+2.95%)
Jan 25, 2023
4.841
4.913
4.792
4.886
387,780
+0.02(+0.37%)
Jan 24, 2023
4.895
4.927
4.841
4.868
427,442
+0.00(+0.00%)
Jan 23, 2023
4.877
4.940
4.832
4.868
514,025
+0.05(+0.93%)
Jan 20, 2023
4.967
5.003
4.814
4.823
662,664
-0.06(-1.29%)
Jan 19, 2023
4.859
4.904
4.760
4.886
781,280
+0.06(+1.31%)
Jan 18, 2023
4.958
5.003
4.796
4.823
528,529
-0.12(-2.37%)
Jan 17, 2023
4.967
4.990
4.905
4.940
509,834
-0.02(-0.36%)
Jan 13, 2023
4.796
4.985
4.796
4.958
1,134,853
+0.21(+4.36%)
Jan 12, 2023
5.067
5.085
4.598
4.751
1,315,666
-0.28(-5.56%)
Jan 11, 2023
5.003
5.076
4.967
5.031
781,002
+0.09(+1.82%)
Jan 10, 2023
4.913
5.012
4.832
4.940
1,242,866
+0.06(+1.29%)
Jan 09, 2023
4.904
5.031
4.864
4.877
923,478
+0.08(+1.69%)
Jan 06, 2023
4.922
4.990
4.783
4.796
704,001
-0.11(-2.21%)
Jan 05, 2023
4.796
5.012
4.715
4.904
1,884,883
+0.09(+1.87%)
Jan 04, 2023
4.688
4.864
4.598
4.814
2,321,864
+0.27(+5.95%)
Jan 03, 2023
4.589
4.647
4.526
4.544
609,605
+0.07(+1.61%)
Dec 30, 2022
4.445
4.499
4.363
4.472
852,213
-0.06(-1.39%)
Dec 29, 2022
4.544
4.593
4.517
4.535
649,971
+0.07(+1.62%)
Dec 28, 2022
4.661
4.661
4.436
4.463
1,248,507
-0.18(-3.88%)
Dec 27, 2022
4.508
4.706
4.499
4.643
1,594,476
+0.05(+1.18%)
Dec 23, 2022
4.589
4.625
4.544
4.589
957,757
-0.01(-0.20%)
Dec 22, 2022
4.445
4.647
4.427
4.598
1,713,121
+0.18(+4.08%)
Dec 21, 2022
4.336
4.431
4.287
4.417
693,236
+0.09(+2.08%)
Dec 20, 2022
4.192
4.354
4.183
4.327
911,472
+0.04(+0.84%)
Dec 19, 2022
4.282
4.309
4.174
4.291
504,469
+0.00(+0.00%)
Dec 16, 2022
4.372
4.408
4.246
4.291
1,186,365
-0.08(-1.86%)
Dec 15, 2022
4.291
4.408
4.237
4.372
1,179,047
+0.06(+1.46%)
Dec 14, 2022
4.336
4.399
4.273
4.309
725,708
-0.03(-0.62%)
Dec 13, 2022
4.463
4.463
4.300
4.336
738,984
-0.05(-1.23%)
Dec 12, 2022
4.463
4.463
4.309
4.390
930,640
-0.08(-1.81%)
Dec 09, 2022
4.390
4.490
4.300
4.472
1,532,752
+0.08(+1.85%)
Dec 08, 2022
4.408
4.417
4.327
4.390
2,029,705
-0.01(-0.20%)
Dec 07, 2022
4.318
4.415
4.246
4.399
1,234,624
+0.03(+0.62%)
Dec 06, 2022
4.345
4.372
4.309
4.372
1,339,094
+0.05(+1.25%)
Dec 05, 2022
4.417
4.417
4.282
4.318
2,400,584
-0.05(-1.24%)
Dec 02, 2022
4.174
4.417
4.111
4.372
1,776,765
+0.14(+3.19%)
Dec 01, 2022
4.210
4.300
4.147
4.237
936,409
+0.03(+0.64%)
Nov 30, 2022
4.093
4.237
3.985
4.210
1,650,412
+0.14(+3.32%)
Nov 29, 2022
3.967
4.147
3.895
4.075
1,893,961
+0.21(+5.36%)
Nov 28, 2022
3.877
3.904
3.813
3.868
948,759
-0.05(-1.15%)
Nov 25, 2022
4.012
4.066
3.904
3.913
422,947
-0.10(-2.47%)
Nov 23, 2022
4.012
4.102
3.940
4.012
935,720
+0.03(+0.68%)
Nov 22, 2022
3.976
4.084
3.922
3.985
933,121
-0.05(-1.34%)
Nov 21, 2022
4.129
4.129
3.976
4.039
725,508
-0.16(-3.86%)
Nov 18, 2022
4.327
4.327
3.914
4.201
1,247,639
-0.15(-3.52%)
Nov 17, 2022
4.417
4.417
4.147
4.354
1,379,651
-0.23(-5.11%)
Nov 16, 2022
4.661
4.684
4.323
4.589
807,810
-0.14(-2.86%)
Nov 15, 2022
4.598
4.859
4.354
4.724
1,325,924
+0.27(+6.07%)
Nov 14, 2022
4.472
4.607
4.372
4.454
1,817,527
+0.14(+3.13%)
Nov 11, 2022
4.282
4.377
4.246
4.318
961,644
+0.22(+5.27%)
Nov 10, 2022
4.111
4.255
4.084
4.102
565,555
+0.12(+2.94%)
Nov 09, 2022
4.084
4.093
3.958
3.985
461,271
-0.10(-2.43%)
Nov 08, 2022
4.165
4.219
3.890
4.084
907,345
-0.16(-3.82%)
Nov 07, 2022
4.345
4.463
4.219
4.246
1,031,191
-0.03(-0.63%)
Nov 04, 2022
4.165
4.368
4.129
4.273
1,664,858
+0.27(+6.76%)
Nov 03, 2022
3.904
4.066
3.877
4.003
329,641
+0.06(+1.60%)
Nov 02, 2022
4.066
4.129
3.940
3.940
551,203
-0.06(-1.58%)
Nov 01, 2022
4.129
4.156
3.967
4.003
603,143
+0.09(+2.30%)
Oct 31, 2022
3.859
4.044
3.859
3.913
411,614
+0.01(+0.23%)
Oct 28, 2022
3.949
4.057
3.678
3.904
1,019,441
-0.14(-3.56%)
Oct 27, 2022
4.048
4.161
4.016
4.048
730,433
+0.01(+0.22%)
Oct 26, 2022
3.868
4.165
3.850
4.039
726,171
+0.19(+4.92%)
Oct 25, 2022
3.841
3.985
3.795
3.850
650,676
+0.01(+0.23%)
Oct 24, 2022
4.057
4.066
3.750
3.841
1,907,858
-0.50(-11.62%)
Oct 21, 2022
4.390
4.517
4.323
4.345
678,201
-0.04(-0.82%)
Oct 20, 2022
4.264
4.481
4.210
4.381
605,748
+0.14(+3.40%)
Oct 19, 2022
4.237
4.273
4.147
4.237
337,036
-0.09(-2.08%)
Oct 18, 2022
4.363
4.445
4.246
4.327
572,631
+0.04(+0.84%)
Oct 17, 2022
4.273
4.336
4.228
4.291
298,844
+0.06(+1.49%)
Oct 14, 2022
4.291
4.336
4.197
4.228
384,187
+0.06(+1.51%)
Oct 13, 2022
3.994
4.264
3.976
4.165
371,268
+0.02(+0.43%)
Oct 12, 2022
4.120
4.174
4.039
4.147
379,667
+0.06(+1.55%)
Oct 11, 2022
4.165
4.210
3.994
4.084
481,030
-0.07(-1.74%)
Oct 10, 2022
4.183
4.318
4.120
4.156
370,204
+0.01(+0.22%)
Oct 07, 2022
4.318
4.372
4.120
4.147
315,509
-0.18(-4.17%)
Oct 06, 2022
4.336
4.408
4.264
4.327
292,570
-0.05(-1.03%)
Oct 05, 2022
4.237
4.372
4.138
4.372
325,295
+0.14(+3.19%)
Oct 04, 2022
4.066
4.381
4.057
4.237
696,325
+0.30(+7.55%)
Oct 03, 2022
3.877
4.027
3.859
3.940
491,206
+0.08(+2.10%)
Sep 30, 2022
3.841
3.940
3.813
3.859
376,818
-0.03(-0.70%)
Sep 29, 2022
3.967
3.967
3.831
3.886
358,535
-0.07(-1.82%)
Sep 28, 2022
3.886
3.989
3.886
3.958
343,068
+0.04(+0.92%)
Sep 27, 2022
3.922
4.039
3.850
3.922
310,843
+0.06(+1.64%)
Sep 26, 2022
3.759
3.985
3.714
3.859
399,888
+0.00(+0.00%)
Sep 23, 2022
3.985
4.030
3.831
3.859
610,720
-0.18(-4.46%)
Sep 22, 2022
4.039
4.264
4.012
4.039
729,699
+0.02(+0.45%)
Sep 21, 2022
4.021
4.039
3.944
4.021
215,099
-0.01(-0.22%)
Sep 20, 2022
4.012
4.039
3.953
4.030
225,374
+0.03(+0.68%)
Sep 19, 2022
4.039
4.048
3.914
4.003
183,261
-0.04(-0.89%)
Sep 16, 2022
4.057
4.057
3.949
4.039
268,248
-0.05(-1.32%)
Sep 15, 2022
4.111
4.156
4.030
4.093
341,125
-0.05(-1.30%)
Sep 14, 2022
4.084
4.147
4.012
4.147
297,058
+0.08(+2.00%)
Sep 13, 2022
4.111
4.183
4.039
4.066
255,634
-0.14(-3.43%)
Sep 12, 2022
4.147
4.237
4.102
4.210
261,913
+0.12(+2.86%)
Sep 09, 2022
4.048
4.133
4.012
4.093
375,293
+0.10(+2.48%)
Sep 08, 2022
3.949
3.994
3.813
3.994
632,685
-0.02(-0.45%)
Sep 07, 2022
4.039
4.102
3.958
4.012
536,665
-0.01(-0.22%)
Sep 06, 2022
4.111
4.156
4.003
4.021
393,510
-0.17(-4.09%)
Sep 02, 2022
4.183
4.251
3.967
4.192
493,069
-0.05(-1.27%)
Sep 01, 2022
4.372
4.408
4.165
4.246
419,156
-0.19(-4.27%)
Aug 31, 2022
4.472
4.517
4.264
4.436
725,126
+0.00(+0.00%)
Aug 30, 2022
4.372
4.454
4.336
4.436
412,669
+0.09(+2.07%)
Aug 29, 2022
4.219
4.417
4.219
4.345
575,071
+0.07(+1.69%)
Aug 26, 2022
4.445
4.445
4.255
4.273
1,263,174
-0.01(-0.21%)
Aug 25, 2022
4.237
4.399
4.206
4.282
816,786
+0.14(+3.26%)
Aug 24, 2022
4.255
4.318
4.124
4.147
390,351
-0.09(-2.13%)
Aug 23, 2022
4.282
4.381
4.039
4.237
387,944
+0.23(+5.62%)
Aug 22, 2022
3.967
4.111
3.967
4.012
347,516
+0.05(+1.14%)
Aug 19, 2022
3.949
4.007
3.850
3.967
253,077
-0.02(-0.45%)
Aug 18, 2022
3.985
4.003
3.913
3.985
224,336
+0.04(+0.91%)
Aug 17, 2022
4.012
4.057
3.931
3.949
226,550
-0.05(-1.13%)
Aug 16, 2022
4.066
4.084
3.922
3.994
287,719
-0.09(-2.21%)
Aug 15, 2022
4.228
4.246
4.057
4.084
378,810
-0.17(-4.03%)
Aug 12, 2022
4.138
4.255
4.039
4.255
313,237
+0.14(+3.28%)
Aug 11, 2022
4.021
4.305
4.003
4.120
533,491
+0.14(+3.39%)
Aug 10, 2022
3.859
3.985
3.859
3.985
452,031
+0.10(+2.55%)
Aug 09, 2022
3.976
3.976
3.841
3.886
336,325
-0.05(-1.15%)
Aug 08, 2022
4.093
4.129
3.931
3.931
360,273
-0.16(-3.96%)
Aug 05, 2022
4.102
4.165
3.985
4.093
595,648
-0.05(-1.09%)
Aug 04, 2022
4.102
4.354
4.102
4.138
711,883
+0.05(+1.10%)
Aug 03, 2022
4.048
4.138
3.904
4.093
373,320
+0.08(+2.02%)
Aug 02, 2022
3.696
4.016
3.696
4.012
721,445
+0.25(+6.71%)
Aug 01, 2022
3.750
3.822
3.696
3.759
492,618
-0.02(-0.48%)
Jul 29, 2022
3.831
3.841
3.741
3.777
382,701
-0.07(-1.87%)
Jul 28, 2022
3.994
4.093
3.836
3.850
732,867
-0.14(-3.39%)
Jul 27, 2022
4.075
4.120
3.877
3.985
911,992
-0.04(-0.90%)
Jul 26, 2022
4.174
4.219
4.021
4.021
402,059
-0.13(-3.04%)
Jul 25, 2022
4.165
4.210
4.129
4.147
374,702
-0.04(-0.86%)
Jul 22, 2022
4.156
4.192
4.084
4.183
491,126
+0.05(+1.09%)
Jul 21, 2022
4.129
4.219
3.994
4.138
734,949
+0.08(+2.00%)
Jul 20, 2022
4.210
4.291
3.976
4.057
856,751
-0.14(-3.43%)
Jul 19, 2022
4.093
4.291
3.940
4.201
1,207,728
+0.15(+3.79%)
Jul 18, 2022
4.183
4.210
3.976
4.048
1,026,784
-0.06(-1.54%)
Jul 15, 2022
4.039
4.111
3.831
4.111
1,178,119
+0.07(+1.79%)
Jul 14, 2022
4.336
4.381
4.039
4.039
330,698
-0.30(-6.86%)
Jul 13, 2022
4.174
4.363
4.174
4.336
574,079
+0.04(+0.84%)
Jul 12, 2022
4.066
4.318
4.007
4.300
760,493
+0.23(+5.77%)
Jul 11, 2022
3.976
4.084
3.904
4.066
651,633
+0.06(+1.58%)
Jul 08, 2022
4.327
4.327
3.994
4.003
704,275
-0.34(-7.88%)
Jul 07, 2022
4.291
4.381
4.275
4.345
456,731
+0.11(+2.55%)
Jul 06, 2022
4.273
4.327
4.112
4.237
366,372
-0.07(-1.67%)
Jul 05, 2022
4.372
4.372
4.237
4.309
389,019
-0.12(-2.65%)
Jul 01, 2022
4.255
4.463
4.255
4.426
1,235,263
+0.14(+3.37%)
Jun 30, 2022
4.084
4.282
4.084
4.282
435,001
+0.10(+2.37%)
Jun 29, 2022
4.102
4.183
4.093
4.183
1,697,011
+0.11(+2.66%)
Jun 28, 2022
4.237
4.264
4.075
4.075
558,190
-0.17(-4.03%)
Jun 27, 2022
4.327
4.372
4.210
4.246
305,512
-0.04(-0.84%)
Jun 24, 2022
4.183
4.327
4.156
4.282
422,447
+0.18(+4.40%)
Jun 23, 2022
4.129
4.264
4.057
4.102
263,635
+0.00(+0.00%)
Jun 22, 2022
4.147
4.246
4.075
4.102
367,227
-0.14(-3.40%)
Jun 21, 2022
4.120
4.264
4.093
4.246
523,437
+0.18(+4.43%)
Jun 17, 2022
4.066
4.133
3.989
4.066
984,252
+0.14(+3.44%)
Jun 16, 2022
3.967
4.075
3.822
3.931
548,672
-0.23(-5.63%)
Jun 15, 2022
4.084
4.210
3.989
4.165
452,271
+0.14(+3.59%)
Jun 14, 2022
3.850
4.138
3.841
4.021
585,706
+0.25(+6.70%)
Jun 13, 2022
3.940
4.012
3.714
3.768
627,477
-0.30(-7.32%)
Jun 10, 2022
4.066
4.143
3.931
4.066
722,031
-0.01(-0.22%)
Jun 09, 2022
3.949
4.093
3.940
4.075
598,832
+0.02(+0.44%)
Jun 08, 2022
3.913
4.111
3.822
4.057
674,724
+0.22(+5.63%)
Jun 07, 2022
3.949
3.949
3.678
3.841
1,112,500
-0.10(-2.52%)
Jun 06, 2022
3.804
3.958
3.768
3.940
693,413
+0.32(+8.98%)
Jun 03, 2022
3.813
3.850
3.606
3.615
589,986
-0.28(-7.18%)
Jun 02, 2022
4.039
4.066
3.795
3.895
725,910
-0.18(-4.42%)
Jun 01, 2022
3.877
4.390
3.877
4.075
1,528,354
+0.28(+7.36%)
May 31, 2022
3.877
3.877
3.723
3.795
1,083,796
+0.00(+0.00%)
May 27, 2022
3.759
3.850
3.723
3.795
356,072
-0.03(-0.71%)
May 26, 2022
3.462
3.859
3.435
3.822
525,444
+0.41(+11.87%)
May 25, 2022
3.336
3.462
3.327
3.417
591,306
+0.05(+1.61%)
May 24, 2022
3.489
3.543
3.327
3.363
547,493
-0.19(-5.33%)
May 23, 2022
3.417
3.597
3.416
3.552
520,618
+0.17(+5.07%)
May 20, 2022
3.696
3.696
3.381
3.381
411,610
-0.22(-6.02%)
May 19, 2022
3.399
3.613
3.390
3.597
255,586
+0.20(+5.84%)
May 18, 2022
3.155
3.426
3.155
3.399
517,685
+0.16(+5.01%)
May 17, 2022
3.218
3.327
3.155
3.236
727,270
+0.04(+1.13%)
May 16, 2022
3.218
3.273
3.128
3.200
643,029
-0.05(-1.66%)
May 13, 2022
3.273
3.381
3.200
3.255
693,901
+0.05(+1.40%)
May 12, 2022
3.291
3.291
3.065
3.209
827,074
-0.13(-3.78%)
May 11, 2022
3.327
3.390
3.245
3.336
885,173
+0.02(+0.54%)
May 10, 2022
3.300
3.354
3.200
3.318
721,747
+0.11(+3.37%)
May 09, 2022
3.245
3.318
3.182
3.209
436,553
-0.13(-3.78%)
May 06, 2022
3.444
3.489
3.273
3.336
461,728
-0.09(-2.63%)
May 05, 2022
3.552
3.570
3.381
3.426
522,349
-0.27(-7.32%)
May 04, 2022
3.426
3.696
3.390
3.696
848,719
+0.28(+8.18%)
May 03, 2022
3.399
3.489
3.291
3.417
514,616
+0.03(+0.80%)
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.