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
Icad Inc
(NQ:
ICAD
)
1.550
+0.010 (+0.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 29, 2022
3.680
3.790
3.550
3.600
240,998
-0.09(-2.44%)
Apr 28, 2022
3.690
3.740
3.610
3.690
202,120
+0.00(+0.00%)
Apr 27, 2022
3.890
3.910
3.630
3.690
307,201
-0.19(-4.90%)
Apr 26, 2022
3.580
3.940
3.377
3.880
441,729
+0.31(+8.68%)
Apr 25, 2022
2.980
3.630
2.970
3.570
391,522
+0.55(+18.21%)
Apr 22, 2022
3.060
3.100
2.910
3.020
232,675
-0.03(-0.98%)
Apr 21, 2022
3.210
3.320
3.020
3.050
261,603
-0.16(-4.98%)
Apr 20, 2022
3.340
3.340
3.190
3.210
100,991
-0.10(-3.02%)
Apr 19, 2022
3.300
3.400
3.200
3.310
251,860
+0.02(+0.61%)
Apr 18, 2022
3.690
3.690
3.270
3.290
288,858
-0.31(-8.61%)
Apr 14, 2022
3.770
3.790
3.550
3.600
282,977
-0.16(-4.26%)
Apr 13, 2022
3.780
3.840
3.660
3.760
114,297
+0.02(+0.53%)
Apr 12, 2022
3.810
3.970
3.690
3.740
115,712
+0.01(+0.27%)
Apr 11, 2022
3.800
3.890
3.650
3.730
120,489
-0.10(-2.61%)
Apr 08, 2022
4.000
4.030
3.765
3.830
168,335
-0.18(-4.49%)
Apr 07, 2022
3.940
4.050
3.760
4.010
191,827
+0.06(+1.52%)
Apr 06, 2022
3.990
3.990
3.815
3.950
160,599
-0.07(-1.74%)
Apr 05, 2022
4.150
4.170
3.965
4.020
192,041
-0.20(-4.74%)
Apr 04, 2022
4.530
4.530
4.180
4.220
127,221
-0.27(-6.01%)
Apr 01, 2022
4.450
4.680
4.440
4.490
201,620
+0.03(+0.67%)
Mar 31, 2022
4.270
4.480
4.250
4.460
136,436
+0.19(+4.45%)
Mar 30, 2022
4.340
4.455
4.190
4.270
153,217
-0.09(-2.06%)
Mar 29, 2022
4.030
4.430
4.030
4.360
330,035
+0.38(+9.55%)
Mar 28, 2022
3.910
4.000
3.810
3.980
119,949
+0.06(+1.53%)
Mar 25, 2022
4.010
4.030
3.850
3.920
159,241
-0.08(-2.00%)
Mar 24, 2022
4.030
4.045
3.910
4.000
115,448
+0.01(+0.25%)
Mar 23, 2022
4.080
4.150
3.930
3.990
113,921
-0.09(-2.21%)
Mar 22, 2022
4.030
4.110
4.010
4.080
110,982
+0.04(+0.99%)
Mar 21, 2022
4.150
4.170
3.970
4.040
138,606
-0.11(-2.65%)
Mar 18, 2022
4.220
4.280
4.020
4.150
315,786
-0.02(-0.48%)
Mar 17, 2022
4.020
4.170
3.960
4.170
173,228
+0.10(+2.46%)
Mar 16, 2022
4.050
4.110
3.925
4.070
129,680
+0.07(+1.75%)
Mar 15, 2022
3.960
4.040
3.790
4.000
155,179
+0.07(+1.78%)
Mar 14, 2022
4.170
4.350
3.810
3.930
148,571
-0.19(-4.61%)
Mar 11, 2022
4.260
4.330
4.100
4.120
151,686
-0.13(-3.06%)
Mar 10, 2022
4.270
4.320
4.130
4.250
134,716
-0.09(-2.07%)
Mar 09, 2022
4.320
4.500
4.260
4.340
200,716
+0.11(+2.60%)
Mar 08, 2022
4.300
4.360
4.030
4.230
220,365
+0.11(+2.67%)
Mar 07, 2022
4.200
4.200
4.050
4.120
213,793
-0.08(-1.90%)
Mar 04, 2022
4.280
4.441
4.055
4.200
409,926
-0.17(-3.89%)
Mar 03, 2022
4.630
4.670
4.270
4.370
216,865
-0.18(-3.96%)
Mar 02, 2022
4.640
4.660
4.450
4.550
209,784
-0.01(-0.22%)
Mar 01, 2022
4.830
5.110
4.350
4.560
327,802
-0.27(-5.59%)
Feb 28, 2022
5.050
5.050
4.800
4.830
139,004
-0.15(-3.01%)
Feb 25, 2022
5.250
5.180
4.954
4.980
210,886
-0.25(-4.78%)
Feb 24, 2022
4.730
5.290
4.560
5.230
182,209
+0.26(+5.23%)
Feb 23, 2022
5.120
5.180
4.970
4.970
95,767
-0.07(-1.39%)
Feb 22, 2022
5.110
5.210
5.010
5.040
97,505
-0.16(-3.08%)
Feb 18, 2022
5.200
0
-0.01(-0.19%)
Feb 17, 2022
5.480
5.480
5.150
5.210
147,007
-0.31(-5.62%)
Feb 16, 2022
5.550
5.620
5.400
5.520
109,154
-0.09(-1.60%)
Feb 15, 2022
5.340
5.630
5.340
5.610
136,289
+0.38(+7.27%)
Feb 14, 2022
5.440
5.490
5.200
5.230
94,014
-0.21(-3.86%)
Feb 11, 2022
5.680
5.700
5.370
5.440
112,411
-0.21(-3.72%)
Feb 10, 2022
5.790
5.920
5.630
5.650
185,383
-0.32(-5.36%)
Feb 09, 2022
5.960
6.100
5.800
5.970
286,304
+0.10(+1.70%)
Feb 08, 2022
5.260
5.890
5.190
5.870
258,890
+0.55(+10.34%)
Feb 07, 2022
5.310
5.440
5.160
5.320
165,328
+0.00(+0.00%)
Feb 04, 2022
5.210
5.430
5.110
5.320
109,124
+0.08(+1.53%)
Feb 03, 2022
5.370
5.240
99,113
-0.27(-4.90%)
Feb 02, 2022
5.630
5.665
5.330
5.510
113,678
-0.10(-1.78%)
Feb 01, 2022
5.620
5.650
5.400
5.610
189,206
+0.02(+0.36%)
Jan 31, 2022
5.460
5.590
217,833
+0.21(+3.90%)
Jan 28, 2022
5.090
5.390
4.890
5.380
283,059
+0.38(+7.60%)
Jan 27, 2022
5.520
5.530
5.000
5.000
298,742
-0.48(-8.76%)
Jan 26, 2022
5.480
5.680
5.300
5.480
603,363
+0.18(+3.40%)
Jan 25, 2022
4.650
5.410
4.610
5.300
492,405
+0.57(+12.05%)
Jan 24, 2022
4.400
4.780
4.055
4.730
596,494
+0.19(+4.19%)
Jan 21, 2022
4.800
4.815
4.490
4.540
450,241
-0.30(-6.20%)
Jan 20, 2022
5.190
5.265
4.800
4.840
433,854
-0.31(-6.02%)
Jan 19, 2022
5.290
5.380
5.140
5.150
527,995
-0.13(-2.46%)
Jan 18, 2022
5.780
5.870
5.250
5.280
370,957
-0.81(-13.30%)
Jan 14, 2022
6.090
0
-0.10(-1.62%)
Jan 13, 2022
6.430
6.485
6.130
6.190
166,810
-0.27(-4.18%)
Jan 12, 2022
6.450
6.819
6.305
6.460
161,133
+0.09(+1.41%)
Jan 11, 2022
6.270
6.570
6.210
6.370
187,967
+0.13(+2.08%)
Jan 10, 2022
6.000
6.380
5.891
6.240
214,173
+0.10(+1.63%)
Jan 07, 2022
6.090
6.210
5.950
6.140
245,936
-0.03(-0.49%)
Jan 06, 2022
5.790
6.430
5.760
6.170
469,215
+0.34(+5.83%)
Jan 05, 2022
5.850
6.360
5.756
5.830
502,371
-0.05(-0.85%)
Jan 04, 2022
7.050
7.050
5.270
5.880
1,149,911
-1.60(-21.39%)
Jan 03, 2022
7.250
7.570
7.100
7.480
137,094
+0.28(+3.89%)
Dec 31, 2021
7.190
7.400
7.130
7.200
160,088
-0.06(-0.83%)
Dec 30, 2021
6.990
7.492
6.933
7.260
237,026
+0.21(+2.98%)
Dec 29, 2021
7.000
7.130
6.910
7.050
132,859
+0.01(+0.14%)
Dec 28, 2021
7.040
7.400
6.960
7.040
177,909
-0.06(-0.85%)
Dec 27, 2021
7.250
7.250
6.980
7.100
168,920
-0.15(-2.07%)
Dec 23, 2021
6.940
7.370
6.930
7.250
192,411
+0.38(+5.53%)
Dec 22, 2021
6.960
7.100
6.850
6.870
133,418
-0.11(-1.58%)
Dec 21, 2021
6.820
7.095
6.790
6.980
202,348
+0.25(+3.71%)
Dec 20, 2021
6.860
6.895
6.460
6.730
151,555
-0.31(-4.40%)
Dec 17, 2021
6.790
7.270
6.660
7.040
262,159
+0.21(+3.07%)
Dec 16, 2021
6.960
7.179
6.770
6.830
183,794
+0.04(+0.59%)
Dec 15, 2021
6.660
6.830
6.400
6.790
160,864
+0.09(+1.34%)
Dec 14, 2021
6.840
6.910
6.625
6.700
117,432
-0.21(-3.04%)
Dec 13, 2021
6.860
7.050
6.695
6.910
153,817
+0.01(+0.14%)
Dec 10, 2021
7.190
7.269
6.620
6.900
307,205
-0.20(-2.82%)
Dec 09, 2021
7.360
7.550
7.030
7.100
317,805
-0.12(-1.66%)
Dec 08, 2021
7.100
7.440
6.980
7.220
317,479
+0.14(+1.98%)
Dec 07, 2021
6.910
7.495
6.810
7.080
255,397
+0.38(+5.67%)
Dec 06, 2021
7.650
7.648
6.140
6.700
328,790
-0.35(-4.96%)
Dec 03, 2021
7.550
7.550
6.960
7.050
130,376
-0.48(-6.37%)
Dec 02, 2021
7.470
7.575
7.260
7.530
118,585
+0.09(+1.21%)
Dec 01, 2021
7.490
7.690
7.210
7.440
275,676
+0.07(+0.95%)
Nov 30, 2021
7.560
7.635
7.290
7.370
241,087
-0.28(-3.66%)
Nov 29, 2021
7.840
8.040
7.570
7.650
216,140
-0.06(-0.78%)
Nov 26, 2021
7.660
7.900
7.510
7.710
112,635
-0.09(-1.15%)
Nov 24, 2021
7.750
8.200
7.570
7.800
293,518
-0.01(-0.13%)
Nov 23, 2021
8.240
8.260
7.750
7.810
254,309
-0.34(-4.17%)
Nov 22, 2021
8.570
8.570
8.025
8.150
167,883
-0.25(-2.98%)
Nov 19, 2021
8.500
8.615
8.350
8.400
164,401
-0.09(-1.06%)
Nov 18, 2021
8.950
8.950
8.420
8.490
171,249
-0.45(-5.03%)
Nov 17, 2021
9.140
9.250
8.890
8.940
124,047
-0.31(-3.35%)
Nov 16, 2021
8.560
9.300
8.395
9.250
180,155
+0.66(+7.68%)
Nov 15, 2021
9.000
9.036
8.510
8.590
179,357
-0.38(-4.24%)
Nov 12, 2021
8.960
9.040
8.860
8.970
200,580
+0.07(+0.79%)
Nov 11, 2021
9.000
9.160
8.830
8.900
228,182
-0.08(-0.89%)
Nov 10, 2021
9.810
8.980
590,176
-0.57(-5.97%)
Nov 09, 2021
10.88
10.99
9.530
9.550
371,578
-1.31(-12.06%)
Nov 08, 2021
11.10
11.22
10.59
10.86
127,047
-0.32(-2.86%)
Nov 05, 2021
11.44
11.79
11.12
11.18
141,554
-0.20(-1.76%)
Nov 04, 2021
11.00
11.47
10.76
11.38
164,805
+0.44(+4.02%)
Nov 03, 2021
10.56
11.12
10.56
10.94
222,262
+0.37(+3.50%)
Nov 02, 2021
10.48
10.62
10.33
10.57
142,949
+0.08(+0.76%)
Nov 01, 2021
10.55
10.51
10.27
10.49
158,522
-0.06(-0.57%)
Oct 29, 2021
10.44
10.63
10.43
10.55
75,720
+0.06(+0.57%)
Oct 28, 2021
10.58
10.65
10.38
10.49
150,250
-0.09(-0.85%)
Oct 27, 2021
10.65
10.71
10.51
10.58
76,187
-0.12(-1.12%)
Oct 26, 2021
11.03
10.70
73,887
-0.27(-2.46%)
Oct 25, 2021
10.59
11.02
10.55
10.97
74,593
+0.37(+3.49%)
Oct 22, 2021
10.57
10.77
10.50
10.60
95,494
-0.04(-0.38%)
Oct 21, 2021
10.77
10.94
10.61
10.64
92,401
-0.15(-1.39%)
Oct 20, 2021
11.05
11.18
10.75
10.79
86,396
-0.27(-2.44%)
Oct 19, 2021
10.88
11.09
10.83
11.06
35,697
+0.22(+2.03%)
Oct 18, 2021
10.65
10.88
10.57
10.84
58,793
+0.11(+1.03%)
Oct 15, 2021
10.82
10.91
10.60
10.73
135,521
-0.10(-0.92%)
Oct 14, 2021
10.82
11.07
10.67
10.83
82,380
+0.20(+1.88%)
Oct 13, 2021
10.70
10.92
10.44
10.63
67,175
-0.02(-0.19%)
Oct 12, 2021
10.59
11.11
10.43
10.65
130,202
+0.13(+1.24%)
Oct 11, 2021
10.63
10.74
10.51
10.52
73,329
-0.22(-2.05%)
Oct 08, 2021
10.61
10.93
10.61
10.74
71,440
+0.08(+0.75%)
Oct 07, 2021
10.66
10.76
10.30
10.66
260,520
+0.19(+1.81%)
Oct 06, 2021
10.32
10.70
10.31
10.47
216,340
+0.00(+0.00%)
Oct 05, 2021
10.47
10.66
10.28
10.47
158,157
+0.00(+0.00%)
Oct 04, 2021
10.68
10.72
10.29
10.47
158,482
-0.29(-2.70%)
Oct 01, 2021
10.84
11.10
10.51
10.76
150,129
+0.01(+0.09%)
Sep 30, 2021
11.30
11.35
10.75
10.75
130,670
-0.48(-4.27%)
Sep 29, 2021
11.55
11.85
11.14
11.23
105,079
-0.12(-1.06%)
Sep 28, 2021
11.89
11.95
11.24
11.35
136,235
-0.54(-4.54%)
Sep 27, 2021
11.94
12.60
11.81
11.89
275,380
+0.00(+0.00%)
Sep 24, 2021
11.84
11.97
11.54
11.89
164,003
+0.05(+0.42%)
Sep 23, 2021
11.07
11.94
10.99
11.84
232,910
+0.93(+8.52%)
Sep 22, 2021
10.64
11.10
10.37
10.91
181,563
+0.43(+4.10%)
Sep 21, 2021
10.40
10.88
10.21
10.48
203,729
+0.19(+1.85%)
Sep 20, 2021
10.21
10.51
10.10
10.29
257,675
-0.15(-1.44%)
Sep 17, 2021
10.40
10.53
10.17
10.44
195,053
+0.11(+1.06%)
Sep 16, 2021
10.26
10.49
10.05
10.33
123,613
+0.22(+2.18%)
Sep 15, 2021
10.40
10.41
10.01
10.11
267,288
-0.26(-2.51%)
Sep 14, 2021
11.10
11.10
10.26
10.37
333,705
-0.63(-5.73%)
Sep 13, 2021
11.78
11.78
10.85
11.00
177,637
-0.74(-6.30%)
Sep 10, 2021
11.90
12.09
11.63
11.74
132,678
-0.11(-0.93%)
Sep 09, 2021
12.10
12.13
11.62
11.85
97,015
-0.32(-2.63%)
Sep 08, 2021
12.10
12.29
11.96
12.17
80,553
+0.07(+0.58%)
Sep 07, 2021
12.35
12.57
11.88
12.10
85,399
-0.21(-1.71%)
Sep 03, 2021
12.60
12.60
12.09
12.31
108,273
-0.25(-1.99%)
Sep 02, 2021
12.25
12.73
12.20
12.56
207,218
+0.38(+3.12%)
Sep 01, 2021
12.11
12.20
11.66
12.18
116,387
+0.12(+1.00%)
Aug 31, 2021
11.67
12.73
11.63
12.06
183,921
+0.43(+3.70%)
Aug 30, 2021
11.35
11.63
11.30
11.63
175,643
+0.20(+1.75%)
Aug 27, 2021
11.39
11.66
11.22
11.43
132,705
+0.01(+0.09%)
Aug 26, 2021
11.38
11.51
11.10
11.42
100,343
+0.00(+0.00%)
Aug 25, 2021
11.44
11.95
11.31
11.42
109,343
+0.03(+0.26%)
Aug 24, 2021
11.69
11.79
11.26
11.39
137,153
-0.29(-2.48%)
Aug 23, 2021
11.35
11.77
11.21
11.68
161,535
+0.41(+3.64%)
Aug 20, 2021
11.11
11.30
10.85
11.27
177,440
+0.04(+0.36%)
Aug 19, 2021
11.26
11.84
11.14
11.23
233,630
-0.21(-1.84%)
Aug 18, 2021
10.39
12.01
10.39
11.44
575,914
+0.92(+8.75%)
Aug 17, 2021
11.30
11.46
10.21
10.52
313,708
-0.88(-7.72%)
Aug 16, 2021
11.24
11.55
11.07
11.40
162,759
+0.01(+0.09%)
Aug 13, 2021
11.75
12.16
11.28
11.39
190,233
-0.31(-2.65%)
Aug 12, 2021
11.93
12.15
11.48
11.70
343,459
-0.06(-0.51%)
Aug 11, 2021
11.52
11.79
11.10
11.76
295,250
+0.20(+1.73%)
Aug 10, 2021
11.90
11.98
11.40
11.56
245,721
-0.30(-2.53%)
Aug 09, 2021
11.65
12.07
11.37
11.86
358,675
+0.09(+0.76%)
Aug 06, 2021
13.00
13.08
10.36
11.77
1,820,446
-3.63(-23.57%)
Aug 05, 2021
14.25
15.45
14.11
15.40
112,322
+1.18(+8.30%)
Aug 04, 2021
14.33
14.62
14.10
14.22
41,959
-0.31(-2.13%)
Aug 03, 2021
14.25
14.57
13.98
14.53
74,675
+0.39(+2.76%)
Aug 02, 2021
14.68
14.68
14.09
14.14
66,696
-0.52(-3.55%)
Jul 30, 2021
15.36
15.36
14.60
14.66
49,963
-0.66(-4.31%)
Jul 29, 2021
15.21
15.52
15.12
15.32
52,528
+0.18(+1.19%)
Jul 28, 2021
14.48
15.55
14.48
15.14
113,864
+0.70(+4.85%)
Jul 27, 2021
14.65
14.65
14.04
14.44
112,224
-0.24(-1.63%)
Jul 26, 2021
15.05
15.18
14.40
14.68
131,441
-0.28(-1.87%)
Jul 23, 2021
15.48
15.50
14.92
14.96
49,784
-0.49(-3.17%)
Jul 22, 2021
15.86
15.90
15.27
15.45
43,360
-0.51(-3.20%)
Jul 21, 2021
15.68
16.36
15.62
15.96
74,787
+0.30(+1.92%)
Jul 20, 2021
15.30
16.09
15.23
15.66
105,864
+0.34(+2.22%)
Jul 19, 2021
15.02
15.44
15.00
15.32
97,188
-0.10(-0.65%)
Jul 16, 2021
15.32
15.86
15.15
15.42
113,606
+0.35(+2.32%)
Jul 15, 2021
14.86
15.35
14.70
15.07
85,971
+0.18(+1.21%)
Jul 14, 2021
15.61
15.80
14.83
14.89
107,757
-0.72(-4.61%)
Jul 13, 2021
15.69
15.94
15.53
15.61
102,106
-0.16(-1.01%)
Jul 12, 2021
16.34
16.34
15.63
15.77
93,653
-0.62(-3.78%)
Jul 09, 2021
16.65
16.94
16.23
16.39
121,748
-0.17(-1.03%)
Jul 08, 2021
16.22
16.77
16.21
16.56
68,951
-0.15(-0.90%)
Jul 07, 2021
16.94
17.16
16.58
16.71
74,158
-0.30(-1.76%)
Jul 06, 2021
17.20
17.30
16.90
17.01
77,202
-0.26(-1.51%)
Jul 02, 2021
17.62
17.62
17.18
17.27
51,249
-0.29(-1.65%)
Jul 01, 2021
17.52
17.90
17.47
17.56
115,222
+0.25(+1.44%)
Jun 30, 2021
17.15
17.49
16.95
17.31
104,898
+0.06(+0.35%)
Jun 29, 2021
16.92
17.91
16.92
17.25
259,756
+0.30(+1.77%)
Jun 28, 2021
16.43
17.20
16.38
16.95
148,690
+0.52(+3.16%)
Jun 25, 2021
16.78
17.00
16.35
16.43
335,170
-0.26(-1.56%)
Jun 24, 2021
17.00
17.00
16.50
16.69
137,001
-0.31(-1.82%)
Jun 23, 2021
17.15
17.23
16.85
17.00
164,694
-0.17(-0.99%)
Jun 22, 2021
17.70
17.85
17.03
17.17
94,211
-0.62(-3.49%)
Jun 21, 2021
18.34
18.45
17.75
17.79
147,686
-0.42(-2.31%)
Jun 18, 2021
18.81
18.83
18.03
18.21
139,506
-0.61(-3.24%)
Jun 17, 2021
18.77
19.00
18.46
18.82
67,933
-0.04(-0.21%)
Jun 16, 2021
18.73
18.96
18.50
18.86
74,124
-0.03(-0.16%)
Jun 15, 2021
18.81
18.90
18.27
18.89
85,047
+0.12(+0.64%)
Jun 14, 2021
18.52
18.94
18.42
18.77
77,526
+0.37(+2.01%)
Jun 11, 2021
18.46
18.58
18.15
18.40
56,090
+0.00(+0.00%)
Jun 10, 2021
18.36
18.50
18.13
18.40
40,751
+0.04(+0.22%)
Jun 09, 2021
18.88
18.95
18.23
18.36
111,830
-0.14(-0.76%)
Jun 08, 2021
18.50
18.70
17.78
18.50
66,626
+0.19(+1.04%)
Jun 07, 2021
17.53
18.50
17.45
18.31
90,391
+0.77(+4.39%)
Jun 04, 2021
17.23
17.60
17.03
17.54
66,993
+0.42(+2.45%)
Jun 03, 2021
16.54
17.35
16.50
17.12
106,705
+0.41(+2.45%)
Jun 02, 2021
16.69
16.86
16.40
16.71
104,195
+0.11(+0.66%)
Jun 01, 2021
16.47
16.93
16.41
16.60
114,975
+0.15(+0.91%)
May 28, 2021
16.80
16.96
16.26
16.45
89,972
-0.31(-1.85%)
May 27, 2021
16.91
17.07
16.62
16.76
88,406
-0.02(-0.12%)
May 26, 2021
16.80
16.99
16.40
16.78
50,153
+0.09(+0.54%)
May 25, 2021
16.70
17.24
16.69
16.69
155,847
+0.01(+0.06%)
May 24, 2021
16.79
16.89
16.52
16.68
66,847
-0.08(-0.48%)
May 21, 2021
16.16
16.92
16.12
16.76
108,594
+0.75(+4.68%)
May 20, 2021
15.73
16.10
15.60
16.01
47,995
+0.26(+1.65%)
May 19, 2021
15.28
15.81
15.10
15.75
40,363
+0.16(+1.03%)
May 18, 2021
15.51
15.91
15.24
15.59
141,315
+0.20(+1.30%)
May 17, 2021
15.28
15.92
15.00
15.39
61,601
+0.05(+0.33%)
May 14, 2021
15.15
15.69
14.96
15.34
68,039
+0.44(+2.95%)
May 13, 2021
15.53
15.53
14.29
14.90
184,644
-0.25(-1.65%)
May 12, 2021
15.06
16.01
15.03
15.15
165,146
-0.09(-0.59%)
May 11, 2021
15.25
15.53
15.01
15.24
152,798
-0.28(-1.80%)
May 10, 2021
17.23
17.23
15.34
15.52
283,666
-1.80(-10.39%)
May 07, 2021
16.89
17.65
16.89
17.32
62,781
+0.33(+1.94%)
May 06, 2021
17.40
17.45
16.72
16.99
109,611
-0.46(-2.64%)
May 05, 2021
17.65
17.90
17.30
17.45
60,409
-0.12(-0.68%)
May 04, 2021
18.00
18.02
17.20
17.57
209,895
-0.88(-4.77%)
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.