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
Tetra Technologies
(NY:
TTI
)
3.710
+0.020 (+0.54%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 28, 2023
2.750
2.870
2.740
2.850
861,093
+0.09(+3.26%)
Apr 27, 2023
2.800
2.830
2.725
2.760
917,786
-0.03(-1.08%)
Apr 26, 2023
2.870
2.950
2.725
2.790
2,663,345
-0.11(-3.79%)
Apr 25, 2023
3.000
3.020
2.860
2.900
1,114,634
-0.14(-4.61%)
Apr 24, 2023
2.990
3.060
2.950
3.040
814,726
+0.03(+1.00%)
Apr 21, 2023
3.010
3.045
2.970
3.010
1,923,464
+0.00(+0.00%)
Apr 20, 2023
2.980
3.050
2.940
3.010
872,633
-0.03(-0.99%)
Apr 19, 2023
3.010
3.080
2.960
3.040
1,080,526
+0.00(+0.00%)
Apr 18, 2023
3.090
3.120
3.010
3.040
771,005
-0.05(-1.62%)
Apr 17, 2023
3.190
3.190
3.080
3.090
1,654,808
-0.08(-2.52%)
Apr 14, 2023
3.120
3.175
3.050
3.170
815,911
+0.04(+1.28%)
Apr 13, 2023
3.080
3.210
3.040
3.130
1,322,806
+0.07(+2.29%)
Apr 12, 2023
3.170
3.170
3.050
3.060
1,468,962
-0.10(-3.16%)
Apr 11, 2023
3.090
3.185
2.970
3.160
2,325,891
+0.11(+3.61%)
Apr 10, 2023
2.780
3.070
2.780
3.050
2,280,220
+0.27(+9.71%)
Apr 06, 2023
2.750
2.840
2.735
2.780
865,253
+0.02(+0.72%)
Apr 05, 2023
2.740
2.800
2.680
2.760
1,149,773
+0.00(+0.00%)
Apr 04, 2023
2.880
2.890
2.700
2.760
807,988
-0.11(-3.83%)
Apr 03, 2023
2.860
2.905
2.795
2.870
1,661,661
+0.22(+8.30%)
Mar 31, 2023
2.600
2.665
2.580
2.650
841,544
+0.07(+2.71%)
Mar 30, 2023
2.620
2.650
2.565
2.580
695,049
-0.01(-0.39%)
Mar 29, 2023
2.650
2.650
2.570
2.590
656,244
-0.03(-1.15%)
Mar 28, 2023
2.590
2.695
2.550
2.620
879,241
+0.01(+0.38%)
Mar 27, 2023
2.540
2.650
2.480
2.610
1,223,112
+0.13(+5.24%)
Mar 24, 2023
2.460
2.520
2.430
2.480
1,119,164
-0.04(-1.59%)
Mar 23, 2023
2.590
2.655
2.460
2.520
1,118,096
-0.06(-2.33%)
Mar 22, 2023
2.670
2.718
2.570
2.580
1,155,076
-0.10(-3.73%)
Mar 21, 2023
2.620
2.720
2.620
2.680
1,379,550
+0.15(+5.93%)
Mar 20, 2023
2.560
2.655
2.470
2.530
2,610,080
+0.01(+0.40%)
Mar 17, 2023
2.630
2.670
2.490
2.520
5,732,735
-0.15(-5.62%)
Mar 16, 2023
2.740
2.740
2.550
2.670
2,680,301
-0.10(-3.61%)
Mar 15, 2023
2.870
2.905
2.720
2.770
4,447,298
-0.22(-7.36%)
Mar 14, 2023
3.060
3.150
2.940
2.990
1,655,049
-0.01(-0.33%)
Mar 13, 2023
3.060
3.185
2.985
3.000
2,194,675
-0.22(-6.83%)
Mar 10, 2023
3.350
3.415
3.110
3.220
3,575,123
-0.12(-3.59%)
Mar 09, 2023
3.560
3.675
3.340
3.340
1,891,392
-0.06(-1.76%)
Mar 08, 2023
3.440
3.440
3.380
3.400
1,055,165
-0.07(-2.02%)
Mar 07, 2023
3.470
3.500
3.400
3.470
914,142
-0.01(-0.29%)
Mar 06, 2023
3.600
3.600
3.450
3.480
1,068,650
-0.12(-3.33%)
Mar 03, 2023
3.470
3.610
3.440
3.600
791,926
+0.10(+2.86%)
Mar 02, 2023
3.370
3.555
3.350
3.500
1,110,228
+0.10(+2.94%)
Mar 01, 2023
3.560
3.640
3.335
3.400
3,027,276
-0.16(-4.49%)
Feb 28, 2023
3.830
3.960
3.510
3.560
3,276,327
-0.38(-9.64%)
Feb 27, 2023
3.880
4.029
3.835
3.940
2,246,156
+0.07(+1.81%)
Feb 24, 2023
3.760
3.870
3.720
3.870
718,582
+0.04(+1.04%)
Feb 23, 2023
3.840
3.900
3.735
3.830
578,209
+0.06(+1.59%)
Feb 22, 2023
3.870
3.885
3.640
3.770
1,378,958
-0.10(-2.58%)
Feb 21, 2023
3.820
3.915
3.810
3.870
1,023,376
-0.02(-0.51%)
Feb 17, 2023
3.900
3.915
3.815
3.890
1,241,136
-0.02(-0.51%)
Feb 16, 2023
3.920
4.005
3.900
3.910
642,249
-0.06(-1.51%)
Feb 15, 2023
3.980
3.980
3.870
3.970
841,384
-0.02(-0.50%)
Feb 14, 2023
3.910
4.070
3.830
3.990
998,257
+0.03(+0.76%)
Feb 13, 2023
3.940
3.995
3.865
3.960
892,328
-0.01(-0.25%)
Feb 10, 2023
3.720
4.020
3.720
3.970
1,787,251
+0.27(+7.30%)
Feb 09, 2023
3.910
3.910
3.685
3.700
784,579
-0.20(-5.13%)
Feb 08, 2023
3.930
3.995
3.850
3.900
750,476
-0.06(-1.52%)
Feb 07, 2023
3.880
3.970
3.845
3.960
872,973
+0.09(+2.33%)
Feb 06, 2023
3.870
3.990
3.790
3.870
953,144
-0.03(-0.77%)
Feb 03, 2023
3.920
4.040
3.835
3.900
1,449,112
-0.01(-0.26%)
Feb 02, 2023
3.920
3.950
3.810
3.910
847,569
-0.04(-1.01%)
Feb 01, 2023
3.960
4.000
3.790
3.950
734,712
-0.01(-0.25%)
Jan 31, 2023
3.900
4.035
3.900
3.960
1,216,250
+0.08(+2.06%)
Jan 30, 2023
3.900
3.960
3.810
3.880
970,949
-0.08(-2.02%)
Jan 27, 2023
4.000
4.030
3.890
3.960
862,501
-0.05(-1.25%)
Jan 26, 2023
4.000
4.040
3.900
4.010
507,670
+0.04(+1.01%)
Jan 25, 2023
3.850
4.020
3.760
3.970
798,010
+0.09(+2.32%)
Jan 24, 2023
3.910
3.960
3.740
3.880
664,477
-0.08(-2.02%)
Jan 23, 2023
3.830
3.990
3.795
3.960
966,627
+0.15(+3.94%)
Jan 20, 2023
3.750
3.830
3.655
3.810
732,415
+0.10(+2.70%)
Jan 19, 2023
3.660
3.750
3.640
3.710
388,535
+0.04(+1.09%)
Jan 18, 2023
3.980
4.030
3.650
3.670
1,135,167
-0.27(-6.85%)
Jan 17, 2023
3.940
3.980
3.890
3.940
575,684
+0.00(+0.00%)
Jan 13, 2023
3.870
3.950
3.825
3.940
634,359
+0.09(+2.34%)
Jan 12, 2023
3.760
3.900
3.760
3.850
617,236
+0.12(+3.22%)
Jan 11, 2023
3.650
3.760
3.580
3.730
720,007
+0.10(+2.75%)
Jan 10, 2023
3.640
3.650
3.480
3.630
483,995
+0.02(+0.55%)
Jan 09, 2023
3.520
3.645
3.510
3.610
747,753
+0.15(+4.34%)
Jan 06, 2023
3.400
3.545
3.370
3.460
603,045
+0.10(+2.98%)
Jan 05, 2023
3.290
3.375
3.240
3.360
760,072
+0.09(+2.75%)
Jan 04, 2023
3.160
3.320
3.160
3.270
767,817
+0.02(+0.62%)
Jan 03, 2023
3.450
3.490
3.210
3.250
674,335
-0.21(-6.07%)
Dec 30, 2022
3.430
3.495
3.340
3.460
689,307
-0.02(-0.57%)
Dec 29, 2022
3.340
3.498
3.320
3.480
468,389
+0.14(+4.19%)
Dec 28, 2022
3.430
3.455
3.330
3.340
531,016
-0.10(-2.91%)
Dec 27, 2022
3.470
3.520
3.410
3.440
451,881
-0.02(-0.58%)
Dec 23, 2022
3.380
3.470
3.280
3.460
743,041
+0.13(+3.90%)
Dec 22, 2022
3.410
3.425
3.260
3.330
758,400
-0.10(-2.92%)
Dec 21, 2022
3.510
3.530
3.380
3.430
715,144
-0.01(-0.29%)
Dec 20, 2022
3.310
3.450
3.290
3.440
695,554
+0.14(+4.24%)
Dec 19, 2022
3.450
3.460
3.270
3.300
989,792
-0.16(-4.62%)
Dec 16, 2022
3.410
3.475
3.370
3.460
1,237,094
-0.04(-1.14%)
Dec 15, 2022
3.560
3.600
3.460
3.500
547,312
-0.10(-2.78%)
Dec 14, 2022
3.650
3.680
3.520
3.600
782,611
-0.04(-1.10%)
Dec 13, 2022
3.630
3.690
3.551
3.640
774,826
+0.11(+3.12%)
Dec 12, 2022
3.400
3.560
3.385
3.530
669,428
+0.13(+3.82%)
Dec 09, 2022
3.470
3.470
3.400
3.400
650,450
-0.08(-2.30%)
Dec 08, 2022
3.600
3.615
3.450
3.480
852,711
+0.00(+0.00%)
Dec 07, 2022
3.630
3.700
3.475
3.480
959,536
-0.16(-4.40%)
Dec 06, 2022
3.650
3.720
3.600
3.640
673,493
-0.05(-1.36%)
Dec 05, 2022
3.870
3.875
3.650
3.690
550,719
-0.15(-3.91%)
Dec 02, 2022
3.680
3.910
3.680
3.840
569,614
+0.11(+2.95%)
Dec 01, 2022
3.780
3.820
3.720
3.730
638,700
-0.08(-2.10%)
Nov 30, 2022
3.680
3.830
3.650
3.810
3,296,681
+0.18(+4.96%)
Nov 29, 2022
3.590
3.650
3.550
3.630
693,434
+0.07(+1.97%)
Nov 28, 2022
3.570
3.650
3.540
3.560
514,230
-0.12(-3.26%)
Nov 25, 2022
3.700
3.760
3.670
3.680
201,571
-0.03(-0.81%)
Nov 23, 2022
3.720
3.785
3.660
3.710
472,193
-0.10(-2.62%)
Nov 22, 2022
3.740
3.870
3.730
3.810
789,996
+0.12(+3.25%)
Nov 21, 2022
3.720
3.780
3.510
3.690
1,846,299
-0.11(-2.89%)
Nov 18, 2022
3.750
3.830
3.620
3.800
1,334,813
+0.03(+0.80%)
Nov 17, 2022
3.760
3.790
3.680
3.770
999,154
-0.01(-0.26%)
Nov 16, 2022
3.860
3.880
3.695
3.780
1,162,110
-0.10(-2.58%)
Nov 15, 2022
3.900
3.940
3.820
3.880
1,243,039
+0.04(+1.04%)
Nov 14, 2022
4.010
4.019
3.840
3.840
1,393,764
-0.18(-4.48%)
Nov 11, 2022
4.050
4.228
3.930
4.020
1,638,979
+0.03(+0.75%)
Nov 10, 2022
4.070
4.070
3.875
3.990
1,379,514
+0.09(+2.31%)
Nov 09, 2022
4.190
4.190
3.880
3.900
1,747,795
-0.36(-8.45%)
Nov 08, 2022
4.370
4.370
4.205
4.260
886,915
-0.09(-2.07%)
Nov 07, 2022
4.290
4.365
4.220
4.350
941,022
+0.12(+2.84%)
Nov 04, 2022
4.400
4.465
4.185
4.230
1,143,491
+0.08(+1.93%)
Nov 03, 2022
3.960
4.205
3.960
4.150
1,255,111
+0.12(+2.98%)
Nov 02, 2022
4.020
4.290
3.871
4.030
2,527,287
-0.01(-0.25%)
Nov 01, 2022
4.660
4.670
3.980
4.040
4,047,647
-0.90(-18.22%)
Oct 31, 2022
4.790
5.025
4.765
4.940
1,139,185
+0.13(+2.70%)
Oct 28, 2022
4.800
4.875
4.655
4.810
710,633
+0.05(+1.05%)
Oct 27, 2022
5.000
5.060
4.740
4.760
1,028,796
-0.13(-2.66%)
Oct 26, 2022
4.850
5.015
4.746
4.890
1,121,841
+0.09(+1.87%)
Oct 25, 2022
4.670
4.845
4.650
4.800
1,216,761
+0.14(+3.00%)
Oct 24, 2022
4.540
4.660
4.440
4.660
1,133,829
+0.11(+2.42%)
Oct 21, 2022
4.380
4.570
4.320
4.550
2,200,608
+0.23(+5.32%)
Oct 20, 2022
4.290
4.430
4.260
4.320
1,135,999
+0.07(+1.65%)
Oct 19, 2022
4.100
4.270
4.065
4.250
970,527
+0.19(+4.68%)
Oct 18, 2022
3.960
4.140
3.920
4.060
1,081,047
+0.11(+2.78%)
Oct 17, 2022
3.840
3.960
3.790
3.950
848,838
+0.20(+5.33%)
Oct 14, 2022
3.960
3.960
3.730
3.750
702,131
-0.21(-5.30%)
Oct 13, 2022
3.740
4.020
3.740
3.960
2,475,440
+0.16(+4.21%)
Oct 12, 2022
3.820
3.820
3.605
3.800
884,767
+0.00(+0.00%)
Oct 11, 2022
3.860
3.900
3.750
3.800
1,255,041
-0.14(-3.55%)
Oct 10, 2022
4.090
4.150
3.895
3.940
873,106
-0.19(-4.60%)
Oct 07, 2022
4.090
4.176
4.030
4.130
737,047
+0.02(+0.49%)
Oct 06, 2022
4.080
4.230
4.040
4.110
645,703
-0.05(-1.20%)
Oct 05, 2022
3.950
4.200
3.950
4.160
850,908
+0.14(+3.48%)
Oct 04, 2022
3.920
4.035
3.835
4.020
1,192,730
+0.24(+6.35%)
Oct 03, 2022
3.750
3.905
3.720
3.780
657,879
+0.19(+5.29%)
Sep 30, 2022
3.550
3.720
3.510
3.590
663,422
+0.00(+0.00%)
Sep 29, 2022
3.530
3.615
3.430
3.590
704,198
+0.02(+0.56%)
Sep 28, 2022
3.370
3.610
3.345
3.570
676,630
+0.22(+6.57%)
Sep 27, 2022
3.380
3.470
3.270
3.350
1,266,874
+0.03(+0.90%)
Sep 26, 2022
3.390
3.475
3.280
3.320
915,439
-0.15(-4.32%)
Sep 23, 2022
3.720
3.750
3.400
3.470
1,899,633
-0.39(-10.10%)
Sep 22, 2022
4.020
4.270
3.850
3.860
1,258,526
-0.05(-1.28%)
Sep 21, 2022
4.090
4.220
3.900
3.910
1,432,409
-0.09(-2.25%)
Sep 20, 2022
4.050
4.060
3.904
4.000
1,234,086
-0.09(-2.20%)
Sep 19, 2022
4.030
4.145
4.012
4.090
1,056,514
-0.10(-2.39%)
Sep 16, 2022
4.270
4.280
4.100
4.190
2,189,368
-0.13(-3.01%)
Sep 15, 2022
4.380
4.430
4.280
4.320
692,826
-0.14(-3.14%)
Sep 14, 2022
4.140
4.550
4.120
4.460
1,241,557
+0.37(+9.05%)
Sep 13, 2022
4.290
4.450
4.080
4.090
1,082,767
-0.33(-7.47%)
Sep 12, 2022
4.150
4.460
4.150
4.420
1,163,221
+0.28(+6.76%)
Sep 09, 2022
4.160
4.220
4.095
4.140
517,937
+0.07(+1.72%)
Sep 08, 2022
3.940
4.160
3.875
4.070
1,044,268
+0.18(+4.63%)
Sep 07, 2022
3.820
3.930
3.740
3.890
667,203
+0.05(+1.30%)
Sep 06, 2022
3.950
4.000
3.805
3.840
658,526
-0.08(-2.04%)
Sep 02, 2022
3.940
4.050
3.870
3.920
947,478
+0.10(+2.62%)
Sep 01, 2022
3.930
3.940
3.705
3.820
1,269,777
-0.16(-4.02%)
Aug 31, 2022
3.870
4.105
3.870
3.980
813,354
+0.06(+1.53%)
Aug 30, 2022
4.020
4.020
3.825
3.920
810,385
-0.16(-3.92%)
Aug 29, 2022
4.070
4.200
4.030
4.080
526,421
+0.00(+0.00%)
Aug 26, 2022
4.160
4.160
3.941
4.080
884,514
-0.13(-3.09%)
Aug 25, 2022
4.270
4.305
4.175
4.210
591,578
-0.04(-0.94%)
Aug 24, 2022
4.120
4.270
4.100
4.250
605,893
+0.13(+3.16%)
Aug 23, 2022
4.000
4.205
4.000
4.120
744,564
+0.16(+4.04%)
Aug 22, 2022
3.880
4.010
3.820
3.960
770,895
+0.01(+0.25%)
Aug 19, 2022
4.100
4.100
3.940
3.950
577,003
-0.19(-4.59%)
Aug 18, 2022
4.060
4.170
4.030
4.140
752,572
+0.19(+4.81%)
Aug 17, 2022
3.820
3.990
3.820
3.950
756,611
+0.13(+3.40%)
Aug 16, 2022
3.840
3.945
3.760
3.820
1,155,121
-0.01(-0.26%)
Aug 15, 2022
3.940
3.965
3.780
3.830
1,447,106
-0.31(-7.49%)
Aug 12, 2022
4.060
4.145
3.960
4.140
941,990
+0.06(+1.47%)
Aug 11, 2022
3.980
4.160
3.970
4.080
1,105,889
+0.19(+4.88%)
Aug 10, 2022
3.890
3.910
3.755
3.890
677,614
+0.01(+0.26%)
Aug 09, 2022
3.870
4.000
3.820
3.880
733,996
+0.12(+3.19%)
Aug 08, 2022
3.720
3.800
3.690
3.760
903,105
+0.04(+1.08%)
Aug 05, 2022
3.550
3.815
3.550
3.720
1,135,672
+0.12(+3.33%)
Aug 04, 2022
3.660
3.685
3.575
3.600
1,889,030
-0.04(-1.10%)
Aug 03, 2022
3.950
3.950
3.570
3.640
2,785,041
-0.27(-6.91%)
Aug 02, 2022
4.200
4.210
3.850
3.910
3,636,832
-0.39(-9.07%)
Aug 01, 2022
4.230
4.320
4.070
4.300
1,656,272
-0.08(-1.83%)
Jul 29, 2022
4.260
4.405
4.200
4.380
1,140,109
+0.20(+4.78%)
Jul 28, 2022
4.480
4.490
4.135
4.180
1,529,615
-0.21(-4.78%)
Jul 27, 2022
4.160
4.410
4.091
4.390
1,263,370
+0.28(+6.81%)
Jul 26, 2022
4.100
4.160
4.010
4.110
1,721,226
+0.11(+2.75%)
Jul 25, 2022
3.850
4.060
3.780
4.000
730,739
+0.21(+5.54%)
Jul 22, 2022
3.860
3.980
3.730
3.790
691,362
-0.06(-1.56%)
Jul 21, 2022
3.950
3.980
3.730
3.850
887,716
-0.24(-5.87%)
Jul 20, 2022
4.040
4.100
3.900
4.090
754,181
+0.01(+0.25%)
Jul 19, 2022
3.840
4.100
3.840
4.080
1,406,242
+0.23(+5.97%)
Jul 18, 2022
3.840
3.950
3.815
3.850
998,404
+0.11(+2.94%)
Jul 15, 2022
3.780
3.780
3.560
3.740
1,476,858
+0.10(+2.75%)
Jul 14, 2022
3.660
3.700
3.530
3.640
805,873
-0.20(-5.21%)
Jul 13, 2022
3.710
3.910
3.700
3.840
977,094
+0.06(+1.59%)
Jul 12, 2022
3.830
3.890
3.670
3.780
811,725
-0.18(-4.55%)
Jul 11, 2022
3.910
3.990
3.850
3.960
843,542
-0.03(-0.75%)
Jul 08, 2022
4.000
4.000
3.840
3.990
707,358
+0.03(+0.76%)
Jul 07, 2022
3.800
4.025
3.800
3.960
1,414,930
+0.24(+6.45%)
Jul 06, 2022
3.700
3.780
3.520
3.720
1,300,775
-0.05(-1.33%)
Jul 05, 2022
3.930
3.930
3.550
3.770
1,638,735
-0.25(-6.22%)
Jul 01, 2022
4.090
4.110
3.790
4.020
1,371,067
-0.04(-0.99%)
Jun 30, 2022
4.000
4.145
3.950
4.060
1,057,567
-0.05(-1.22%)
Jun 29, 2022
4.390
4.390
4.080
4.110
917,647
-0.23(-5.30%)
Jun 28, 2022
4.490
4.520
4.260
4.340
1,079,530
-0.03(-0.69%)
Jun 27, 2022
4.210
4.405
4.110
4.370
1,657,627
+0.20(+4.80%)
Jun 24, 2022
4.090
4.240
3.990
4.170
4,006,214
+0.27(+6.92%)
Jun 23, 2022
4.250
4.290
3.740
3.900
2,240,780
-0.34(-8.02%)
Jun 22, 2022
4.150
4.375
4.070
4.240
1,278,862
-0.10(-2.30%)
Jun 21, 2022
4.340
4.515
4.280
4.340
1,306,120
+0.09(+2.12%)
Jun 17, 2022
4.280
4.445
4.190
4.250
2,087,761
-0.04(-0.93%)
Jun 16, 2022
4.510
4.550
4.250
4.290
1,772,060
-0.32(-6.94%)
Jun 15, 2022
4.790
4.795
4.560
4.610
1,477,228
-0.12(-2.54%)
Jun 14, 2022
4.950
4.970
4.630
4.730
1,130,978
-0.09(-1.87%)
Jun 13, 2022
4.930
5.050
4.730
4.820
1,746,915
-0.40(-7.66%)
Jun 10, 2022
5.370
5.460
5.060
5.220
1,540,755
-0.29(-5.26%)
Jun 09, 2022
5.540
5.700
5.395
5.510
1,231,846
-0.06(-1.08%)
Jun 08, 2022
5.750
5.815
5.555
5.570
963,188
-0.16(-2.79%)
Jun 07, 2022
5.520
5.750
5.470
5.730
840,787
+0.15(+2.69%)
Jun 06, 2022
5.500
5.670
5.399
5.580
1,088,986
+0.08(+1.45%)
Jun 03, 2022
5.400
5.540
5.340
5.500
683,685
+0.05(+0.92%)
Jun 02, 2022
5.470
5.565
5.390
5.450
1,153,913
-0.02(-0.37%)
Jun 01, 2022
5.250
5.560
5.185
5.470
2,006,254
+0.45(+8.96%)
May 31, 2022
5.370
5.610
4.890
5.020
1,969,009
-0.31(-5.82%)
May 27, 2022
5.360
5.440
5.250
5.330
1,879,156
-0.03(-0.56%)
May 26, 2022
5.250
5.450
5.160
5.360
2,134,294
+0.19(+3.68%)
May 25, 2022
4.890
5.190
4.871
5.170
2,753,457
+0.27(+5.51%)
May 24, 2022
4.720
4.900
4.710
4.900
1,476,322
+0.11(+2.30%)
May 23, 2022
4.380
4.795
4.325
4.790
1,844,240
+0.50(+11.66%)
May 20, 2022
4.380
4.440
4.220
4.290
537,662
+0.00(+0.00%)
May 19, 2022
4.230
4.415
4.191
4.290
854,745
-0.04(-0.92%)
May 18, 2022
4.600
4.655
4.265
4.330
943,220
-0.27(-5.87%)
May 17, 2022
4.450
4.625
4.400
4.600
1,320,730
+0.23(+5.26%)
May 16, 2022
4.150
4.460
4.140
4.370
1,401,678
+0.22(+5.30%)
May 13, 2022
4.030
4.210
4.010
4.150
1,350,315
+0.19(+4.80%)
May 12, 2022
4.010
4.010
3.840
3.960
1,327,871
-0.07(-1.74%)
May 11, 2022
4.230
4.270
4.000
4.030
992,613
-0.06(-1.47%)
May 10, 2022
4.080
4.240
3.902
4.090
867,856
+0.10(+2.51%)
May 09, 2022
4.410
4.450
3.960
3.990
1,721,532
-0.52(-11.53%)
May 06, 2022
4.590
4.610
4.370
4.510
928,936
-0.06(-1.31%)
May 05, 2022
4.590
4.670
4.370
4.570
1,567,325
+0.00(+0.00%)
May 04, 2022
4.510
4.610
4.370
4.570
2,493,959
+0.17(+3.86%)
May 03, 2022
3.900
4.590
3.900
4.400
4,694,279
+0.70(+18.92%)
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.