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
Curevac N.V.
(NQ:
CVAC
)
3.890
+0.120 (+3.18%)
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 (%)
Apr 28, 2023
7.310
7.400
7.280
7.370
613,302
+0.05(+0.68%)
Apr 27, 2023
7.290
7.430
7.280
7.320
452,119
+0.05(+0.69%)
Apr 26, 2023
7.150
7.320
7.127
7.270
595,348
+0.02(+0.28%)
Apr 25, 2023
7.580
7.750
7.010
7.250
598,271
-0.43(-5.60%)
Apr 24, 2023
7.980
8.030
7.520
7.680
443,802
-0.32(-4.00%)
Apr 21, 2023
7.965
8.045
7.839
8.000
259,356
+0.06(+0.76%)
Apr 20, 2023
7.970
8.140
7.925
7.940
305,444
-0.13(-1.61%)
Apr 19, 2023
7.850
8.070
7.840
8.070
353,558
+0.12(+1.51%)
Apr 18, 2023
7.950
8.040
7.650
7.950
327,534
+0.01(+0.13%)
Apr 17, 2023
7.820
8.200
7.820
7.940
347,259
+0.15(+1.93%)
Apr 14, 2023
7.920
8.130
7.660
7.790
227,150
-0.11(-1.39%)
Apr 13, 2023
7.520
7.930
7.510
7.900
357,895
+0.43(+5.76%)
Apr 12, 2023
7.650
7.700
7.380
7.470
312,003
-0.12(-1.58%)
Apr 11, 2023
7.360
7.640
7.270
7.590
440,417
+0.21(+2.85%)
Apr 10, 2023
7.160
7.425
7.070
7.380
326,668
+0.12(+1.65%)
Apr 06, 2023
6.910
7.320
6.870
7.260
346,789
+0.40(+5.83%)
Apr 05, 2023
6.810
7.040
6.780
6.860
259,071
+0.02(+0.22%)
Apr 04, 2023
7.090
7.270
6.840
6.845
470,950
-0.27(-3.73%)
Apr 03, 2023
7.000
7.160
6.920
7.110
393,242
+0.14(+2.01%)
Mar 31, 2023
6.730
7.010
6.730
6.970
584,135
+0.30(+4.50%)
Mar 30, 2023
6.800
6.990
6.660
6.670
398,961
-0.03(-0.45%)
Mar 29, 2023
6.450
6.725
6.450
6.700
238,680
+0.28(+4.28%)
Mar 28, 2023
6.650
6.650
6.320
6.425
356,917
-0.27(-3.96%)
Mar 27, 2023
6.530
6.740
6.530
6.690
401,638
+0.25(+3.88%)
Mar 24, 2023
6.490
6.580
6.330
6.440
570,292
-0.09(-1.38%)
Mar 23, 2023
6.660
6.840
6.440
6.530
447,433
+0.03(+0.46%)
Mar 22, 2023
6.930
6.930
6.490
6.500
748,343
-0.43(-6.20%)
Mar 21, 2023
6.830
6.980
6.810
6.930
438,030
+0.07(+1.02%)
Mar 20, 2023
6.950
7.010
6.730
6.860
316,111
-0.17(-2.42%)
Mar 17, 2023
6.890
7.030
6.730
7.030
711,141
+0.07(+1.01%)
Mar 16, 2023
6.900
6.990
6.800
6.960
554,083
-0.04(-0.57%)
Mar 15, 2023
6.940
7.090
6.880
7.000
669,088
-0.25(-3.45%)
Mar 14, 2023
7.220
7.260
7.020
7.250
505,821
+0.24(+3.42%)
Mar 13, 2023
6.720
7.050
6.640
7.010
484,395
+0.23(+3.39%)
Mar 10, 2023
7.020
7.050
6.620
6.780
995,849
+0.04(+0.59%)
Mar 09, 2023
7.260
7.320
6.675
6.740
855,675
-0.58(-7.92%)
Mar 08, 2023
7.420
7.470
7.185
7.320
593,935
-0.09(-1.21%)
Mar 07, 2023
7.670
7.700
7.400
7.410
532,400
-0.28(-3.64%)
Mar 06, 2023
8.180
8.250
7.610
7.690
676,793
-0.49(-5.99%)
Mar 03, 2023
7.860
8.190
7.810
8.180
514,151
+0.34(+4.34%)
Mar 02, 2023
8.100
8.140
7.800
7.840
488,486
-0.29(-3.57%)
Mar 01, 2023
8.560
8.740
8.120
8.130
1,083,671
-0.51(-5.90%)
Feb 28, 2023
8.530
8.670
8.510
8.640
338,388
+0.08(+0.93%)
Feb 27, 2023
8.600
8.660
8.500
8.560
437,702
+0.01(+0.12%)
Feb 24, 2023
8.550
8.680
8.520
8.550
641,450
-0.11(-1.27%)
Feb 23, 2023
8.770
8.770
8.580
8.660
1,917,057
-0.09(-1.03%)
Feb 22, 2023
8.670
8.840
8.643
8.750
607,715
-0.03(-0.34%)
Feb 21, 2023
8.850
8.890
8.730
8.780
831,090
-0.13(-1.46%)
Feb 17, 2023
8.850
8.940
8.739
8.910
732,258
+0.03(+0.34%)
Feb 16, 2023
8.840
9.110
8.820
8.880
596,029
+0.02(+0.23%)
Feb 15, 2023
9.090
9.090
8.830
8.860
1,064,042
-0.15(-1.66%)
Feb 14, 2023
8.850
9.035
8.790
9.010
1,455,525
+0.11(+1.24%)
Feb 13, 2023
8.930
9.105
8.840
8.900
1,436,185
-0.00(-0.06%)
Feb 10, 2023
8.760
9.130
8.740
8.905
631,236
+0.06(+0.74%)
Feb 09, 2023
9.240
9.320
8.780
8.840
2,285,361
-0.31(-3.39%)
Feb 08, 2023
9.390
9.450
9.100
9.150
6,509,917
-0.23(-2.45%)
Feb 07, 2023
9.880
9.990
8.755
9.380
3,474,511
-1.20(-11.34%)
Feb 06, 2023
10.92
11.15
10.57
10.58
475,895
-0.48(-4.34%)
Feb 03, 2023
11.47
11.83
11.01
11.06
537,147
-0.62(-5.31%)
Feb 02, 2023
11.44
11.91
11.42
11.68
612,840
-0.11(-0.93%)
Feb 01, 2023
10.82
11.79
10.73
11.79
960,648
+1.05(+9.78%)
Jan 31, 2023
11.38
11.75
10.65
10.74
909,637
-0.84(-7.25%)
Jan 30, 2023
12.00
12.48
11.52
11.58
1,529,541
+0.19(+1.67%)
Jan 27, 2023
11.22
11.62
11.18
11.39
772,368
+0.14(+1.24%)
Jan 26, 2023
11.22
11.39
10.85
11.25
761,571
+0.16(+1.44%)
Jan 25, 2023
10.03
11.25
9.990
11.09
849,510
+0.86(+8.41%)
Jan 24, 2023
10.08
10.49
10.08
10.23
513,833
-0.07(-0.68%)
Jan 23, 2023
10.48
10.48
9.830
10.30
972,267
-0.16(-1.53%)
Jan 20, 2023
10.56
10.74
10.21
10.46
1,647,830
+0.11(+1.06%)
Jan 19, 2023
10.40
10.69
9.600
10.35
5,262,855
+0.87(+9.18%)
Jan 18, 2023
9.420
9.629
9.300
9.480
734,346
-0.30(-3.07%)
Jan 17, 2023
10.04
10.09
9.460
9.780
1,044,922
-0.46(-4.49%)
Jan 13, 2023
10.65
10.81
9.945
10.24
1,393,417
-0.46(-4.30%)
Jan 12, 2023
11.26
11.35
10.31
10.70
2,262,155
-1.80(-14.40%)
Jan 11, 2023
12.68
12.79
11.04
12.50
3,437,021
+0.01(+0.08%)
Jan 10, 2023
11.89
12.60
11.10
12.49
5,602,413
+2.13(+20.56%)
Jan 09, 2023
10.11
11.14
9.830
10.36
6,758,465
+2.10(+25.42%)
Jan 06, 2023
7.190
8.300
6.860
8.260
2,860,556
+1.88(+29.47%)
Jan 05, 2023
6.540
6.550
6.250
6.380
216,080
-0.20(-3.04%)
Jan 04, 2023
6.420
6.620
6.350
6.580
249,114
+0.20(+3.13%)
Jan 03, 2023
6.310
6.640
6.200
6.380
473,626
+0.35(+5.80%)
Dec 30, 2022
5.990
6.250
5.835
6.030
497,930
-0.11(-1.79%)
Dec 29, 2022
5.880
6.390
5.830
6.140
336,110
+0.39(+6.88%)
Dec 28, 2022
5.740
5.905
5.700
5.745
303,370
-0.00(-0.09%)
Dec 27, 2022
6.270
6.300
5.630
5.750
508,068
-0.54(-8.59%)
Dec 23, 2022
6.450
6.560
6.270
6.290
296,900
-0.24(-3.68%)
Dec 22, 2022
6.570
6.670
6.390
6.530
236,264
-0.15(-2.25%)
Dec 21, 2022
6.450
6.770
6.450
6.680
261,456
+0.23(+3.57%)
Dec 20, 2022
6.580
6.830
6.380
6.450
353,234
-0.15(-2.27%)
Dec 19, 2022
6.810
6.990
6.580
6.600
387,429
-0.21(-3.08%)
Dec 16, 2022
6.750
6.930
6.520
6.810
1,065,479
+0.04(+0.59%)
Dec 15, 2022
7.070
7.170
6.745
6.770
700,394
-0.40(-5.58%)
Dec 14, 2022
8.180
8.180
7.050
7.170
1,862,111
-0.91(-11.26%)
Dec 13, 2022
8.000
8.370
8.000
8.080
2,411,939
+0.34(+4.39%)
Dec 12, 2022
7.910
7.970
7.470
7.740
250,959
-0.24(-3.01%)
Dec 09, 2022
8.050
8.250
7.930
7.980
246,167
-0.12(-1.48%)
Dec 08, 2022
7.570
8.160
7.550
8.100
520,933
+0.52(+6.86%)
Dec 07, 2022
7.340
7.610
7.310
7.580
260,687
+0.12(+1.61%)
Dec 06, 2022
7.530
7.545
7.320
7.460
271,636
-0.14(-1.84%)
Dec 05, 2022
7.630
7.730
7.530
7.600
331,662
-0.10(-1.30%)
Dec 02, 2022
7.530
7.790
7.470
7.700
353,151
+0.03(+0.39%)
Dec 01, 2022
7.300
7.810
7.230
7.670
593,592
+0.42(+5.79%)
Nov 30, 2022
7.190
7.340
6.810
7.250
449,271
+0.27(+3.87%)
Nov 29, 2022
7.040
7.125
6.891
6.980
306,392
-0.04(-0.57%)
Nov 28, 2022
7.380
7.415
6.950
7.020
552,145
-0.45(-6.02%)
Nov 25, 2022
7.610
7.690
7.340
7.470
255,967
-0.16(-2.10%)
Nov 23, 2022
7.560
7.800
7.470
7.630
551,032
+0.02(+0.26%)
Nov 22, 2022
7.880
7.880
7.460
7.610
192,806
-0.34(-4.28%)
Nov 21, 2022
8.060
8.200
7.760
7.950
229,722
-0.21(-2.57%)
Nov 18, 2022
8.460
8.470
8.010
8.160
222,695
-0.34(-4.00%)
Nov 17, 2022
7.950
8.650
7.950
8.500
696,705
+0.33(+4.04%)
Nov 16, 2022
7.850
8.320
7.460
8.170
921,924
+0.10(+1.24%)
Nov 15, 2022
8.550
8.550
7.730
8.070
933,741
-0.20(-2.42%)
Nov 14, 2022
7.400
8.320
7.380
8.270
708,426
+0.92(+12.52%)
Nov 11, 2022
7.560
8.110
7.330
7.350
952,075
-0.01(-0.14%)
Nov 10, 2022
7.220
7.410
6.940
7.360
344,229
+0.36(+5.14%)
Nov 09, 2022
7.300
7.430
6.900
7.000
177,500
-0.31(-4.24%)
Nov 08, 2022
7.380
7.640
7.210
7.310
176,412
-0.03(-0.41%)
Nov 07, 2022
7.200
7.380
7.090
7.340
344,468
+0.17(+2.37%)
Nov 04, 2022
7.210
7.325
7.000
7.170
167,140
+0.19(+2.72%)
Nov 03, 2022
7.130
7.250
6.980
6.980
110,965
-0.20(-2.79%)
Nov 02, 2022
7.270
7.550
7.120
7.180
275,654
-0.08(-1.10%)
Nov 01, 2022
7.360
7.610
7.250
7.260
207,777
-0.02(-0.27%)
Oct 31, 2022
7.640
7.640
7.200
7.280
202,282
-0.32(-4.21%)
Oct 28, 2022
7.440
7.650
7.375
7.600
201,080
+0.09(+1.20%)
Oct 27, 2022
7.670
7.846
7.490
7.510
304,924
-0.09(-1.18%)
Oct 26, 2022
7.490
7.740
7.400
7.600
281,856
+0.12(+1.60%)
Oct 25, 2022
7.450
7.670
7.370
7.480
192,381
+0.04(+0.54%)
Oct 24, 2022
7.430
7.530
6.945
7.440
278,323
-0.05(-0.67%)
Oct 21, 2022
7.230
7.490
7.155
7.490
181,787
+0.28(+3.88%)
Oct 20, 2022
7.320
7.480
7.080
7.210
223,852
-0.12(-1.64%)
Oct 19, 2022
7.630
7.630
7.240
7.330
166,599
-0.35(-4.56%)
Oct 18, 2022
7.800
7.890
7.620
7.680
215,216
+0.00(+0.00%)
Oct 17, 2022
7.770
7.790
7.610
7.680
198,146
+0.16(+2.13%)
Oct 14, 2022
7.730
7.770
7.480
7.520
129,732
-0.15(-1.96%)
Oct 13, 2022
7.510
7.770
7.240
7.670
378,071
-0.05(-0.65%)
Oct 12, 2022
7.680
8.960
7.376
7.720
729,041
+0.21(+2.80%)
Oct 11, 2022
7.440
7.790
7.250
7.510
356,429
+0.00(+0.00%)
Oct 10, 2022
7.670
7.750
7.280
7.510
238,094
-0.18(-2.34%)
Oct 07, 2022
7.940
8.098
7.590
7.690
164,348
-0.35(-4.35%)
Oct 06, 2022
8.150
8.280
7.990
8.040
136,719
-0.18(-2.19%)
Oct 05, 2022
8.250
8.280
7.980
8.220
272,091
-0.16(-1.91%)
Oct 04, 2022
8.290
8.440
8.140
8.380
176,445
+0.44(+5.54%)
Oct 03, 2022
7.860
8.060
7.730
7.940
217,632
+0.06(+0.76%)
Sep 30, 2022
8.000
8.330
7.880
7.880
246,436
-0.16(-1.99%)
Sep 29, 2022
8.010
8.250
7.970
8.040
203,667
-0.18(-2.19%)
Sep 28, 2022
7.980
8.290
7.840
8.220
425,200
+0.29(+3.66%)
Sep 27, 2022
7.830
8.080
7.740
7.930
258,298
+0.22(+2.85%)
Sep 26, 2022
7.450
8.170
7.410
7.710
780,544
+0.23(+3.07%)
Sep 23, 2022
7.360
7.590
6.990
7.480
879,966
-0.07(-0.93%)
Sep 22, 2022
8.670
8.723
7.530
7.550
767,446
-1.24(-14.11%)
Sep 21, 2022
9.040
9.210
8.620
8.790
291,080
-0.21(-2.33%)
Sep 20, 2022
8.880
9.300
8.710
9.000
380,714
-0.07(-0.77%)
Sep 19, 2022
9.430
9.540
9.000
9.070
336,536
-0.50(-5.22%)
Sep 16, 2022
9.360
9.600
9.360
9.570
241,549
-0.07(-0.73%)
Sep 15, 2022
9.610
9.740
9.480
9.640
168,581
+0.03(+0.31%)
Sep 14, 2022
9.620
9.640
9.450
9.610
142,401
-0.01(-0.10%)
Sep 13, 2022
9.930
9.930
9.490
9.620
169,055
-0.49(-4.85%)
Sep 12, 2022
9.800
10.18
9.800
10.11
207,486
+0.43(+4.44%)
Sep 09, 2022
9.760
10.04
9.650
9.680
229,325
+0.00(+0.00%)
Sep 08, 2022
9.610
9.960
9.530
9.680
247,180
-0.10(-1.02%)
Sep 07, 2022
9.450
10.06
9.440
9.780
251,937
+0.29(+3.06%)
Sep 06, 2022
9.580
9.710
9.430
9.490
333,925
-0.21(-2.16%)
Sep 02, 2022
10.19
10.26
9.620
9.700
242,719
-0.33(-3.29%)
Sep 01, 2022
9.730
10.04
9.350
10.03
324,450
+0.19(+1.93%)
Aug 31, 2022
10.30
10.50
9.660
9.840
476,500
-0.40(-3.91%)
Aug 30, 2022
10.42
10.57
9.940
10.24
356,103
-0.14(-1.35%)
Aug 29, 2022
10.13
10.49
10.11
10.38
264,990
+0.09(+0.87%)
Aug 26, 2022
11.32
11.43
10.06
10.29
454,908
-1.12(-9.82%)
Aug 25, 2022
11.24
11.43
10.95
11.41
359,904
+0.22(+1.97%)
Aug 24, 2022
11.33
11.56
11.18
11.19
317,056
-0.13(-1.15%)
Aug 23, 2022
11.37
11.51
10.96
11.32
365,116
+0.03(+0.27%)
Aug 22, 2022
12.00
12.10
11.16
11.29
397,233
-0.79(-6.54%)
Aug 19, 2022
12.48
12.55
12.03
12.08
392,864
-0.42(-3.36%)
Aug 18, 2022
13.10
13.31
12.37
12.50
444,513
-0.68(-5.16%)
Aug 17, 2022
13.73
13.76
13.17
13.18
220,684
-0.56(-4.08%)
Aug 16, 2022
13.55
13.82
13.10
13.74
202,225
+0.36(+2.69%)
Aug 15, 2022
13.47
13.63
13.22
13.38
182,611
-0.10(-0.74%)
Aug 12, 2022
13.42
13.66
13.35
13.48
301,520
+0.09(+0.67%)
Aug 11, 2022
13.80
14.19
13.24
13.39
307,040
-0.48(-3.46%)
Aug 10, 2022
13.80
14.17
13.62
13.87
417,592
+0.34(+2.51%)
Aug 09, 2022
13.55
13.81
13.35
13.53
422,011
-0.39(-2.80%)
Aug 08, 2022
13.75
14.31
13.47
13.92
289,963
+0.16(+1.16%)
Aug 05, 2022
13.69
13.79
13.34
13.76
163,707
+0.06(+0.44%)
Aug 04, 2022
12.72
13.83
12.72
13.70
347,146
+1.05(+8.30%)
Aug 03, 2022
12.70
13.07
12.52
12.65
354,581
+0.15(+1.20%)
Aug 02, 2022
12.84
13.07
12.45
12.50
416,777
-0.42(-3.25%)
Aug 01, 2022
13.02
13.25
12.61
12.92
399,119
-0.08(-0.62%)
Jul 29, 2022
13.40
13.51
12.97
13.00
326,536
-0.48(-3.56%)
Jul 28, 2022
13.45
13.64
13.07
13.48
227,610
+0.00(+0.00%)
Jul 27, 2022
13.70
13.70
13.16
13.48
191,752
-0.10(-0.74%)
Jul 26, 2022
13.28
13.61
12.86
13.58
319,445
+0.11(+0.82%)
Jul 25, 2022
13.35
13.50
13.10
13.47
346,306
+0.07(+0.52%)
Jul 22, 2022
13.98
14.03
13.00
13.40
274,246
-0.54(-3.87%)
Jul 21, 2022
13.73
14.06
13.71
13.94
165,895
+0.14(+1.01%)
Jul 20, 2022
13.92
14.25
13.44
13.80
333,556
-0.13(-0.93%)
Jul 19, 2022
13.29
14.00
13.24
13.93
318,249
+0.77(+5.85%)
Jul 18, 2022
12.58
13.26
12.58
13.16
487,385
+0.54(+4.28%)
Jul 15, 2022
12.66
12.79
12.39
12.62
276,718
-0.03(-0.24%)
Jul 14, 2022
12.98
13.10
12.54
12.65
312,106
-0.44(-3.36%)
Jul 13, 2022
13.01
13.69
12.79
13.09
342,753
-0.15(-1.13%)
Jul 12, 2022
13.03
13.39
12.53
13.24
436,099
+0.15(+1.15%)
Jul 11, 2022
14.43
14.45
13.06
13.09
891,917
-1.51(-10.34%)
Jul 08, 2022
15.18
15.60
14.17
14.60
733,038
-0.64(-4.20%)
Jul 07, 2022
14.98
15.27
14.66
15.24
1,238,888
+0.28(+1.87%)
Jul 06, 2022
14.16
15.62
14.16
14.96
1,754,678
+0.87(+6.17%)
Jul 05, 2022
14.30
14.74
13.86
14.09
992,981
-0.15(-1.05%)
Jul 01, 2022
13.74
14.58
13.57
14.24
1,736,223
+0.63(+4.63%)
Jun 30, 2022
13.70
13.84
13.27
13.61
537,987
-0.26(-1.87%)
Jun 29, 2022
13.97
14.15
13.72
13.87
482,388
-0.07(-0.50%)
Jun 28, 2022
14.01
14.25
13.77
13.94
619,994
-0.15(-1.06%)
Jun 27, 2022
14.75
14.79
13.81
14.09
773,073
-0.53(-3.63%)
Jun 24, 2022
15.09
15.36
14.58
14.62
3,854,322
-0.31(-2.08%)
Jun 23, 2022
14.38
15.02
14.26
14.93
645,478
+0.62(+4.33%)
Jun 22, 2022
14.04
14.66
13.90
14.31
490,707
+0.13(+0.92%)
Jun 21, 2022
14.44
14.75
14.16
14.18
550,687
-0.09(-0.63%)
Jun 17, 2022
13.61
14.68
13.50
14.27
948,773
+1.04(+7.86%)
Jun 16, 2022
13.13
13.31
12.90
13.23
396,410
-0.22(-1.64%)
Jun 15, 2022
13.52
13.79
13.10
13.45
793,657
-0.06(-0.44%)
Jun 14, 2022
13.41
13.59
12.95
13.51
659,226
+0.33(+2.50%)
Jun 13, 2022
14.15
14.18
13.00
13.18
580,547
-1.41(-9.66%)
Jun 10, 2022
15.50
15.61
14.37
14.59
592,070
-1.06(-6.77%)
Jun 09, 2022
16.43
16.56
15.50
15.65
771,526
-0.83(-5.04%)
Jun 08, 2022
16.52
17.21
16.41
16.48
445,686
-0.04(-0.24%)
Jun 07, 2022
16.13
16.93
16.13
16.52
615,812
+0.19(+1.16%)
Jun 06, 2022
17.90
18.04
16.01
16.33
1,052,248
-1.85(-10.18%)
Jun 03, 2022
18.39
18.58
17.56
18.18
402,327
-0.65(-3.45%)
Jun 02, 2022
18.67
19.31
18.36
18.83
456,369
+0.23(+1.24%)
Jun 01, 2022
19.03
19.67
18.43
18.60
345,144
-0.20(-1.06%)
May 31, 2022
19.33
19.57
18.49
18.80
608,659
-0.55(-2.84%)
May 27, 2022
18.85
19.67
18.60
19.35
534,298
+0.50(+2.65%)
May 26, 2022
17.46
19.16
17.35
18.85
525,265
+1.34(+7.65%)
May 25, 2022
18.55
18.75
17.18
17.51
661,819
-0.94(-5.09%)
May 24, 2022
18.82
18.90
17.60
18.45
1,406,876
-0.64(-3.35%)
May 23, 2022
19.25
19.61
18.92
19.09
411,076
+0.36(+1.92%)
May 20, 2022
19.64
20.06
18.64
18.73
564,370
-0.68(-3.50%)
May 19, 2022
18.17
20.05
17.91
19.41
1,107,122
+1.40(+7.77%)
May 18, 2022
17.51
18.24
17.21
18.01
614,037
+0.71(+4.10%)
May 17, 2022
16.27
17.34
16.25
17.30
569,039
+1.85(+11.97%)
May 16, 2022
15.97
16.85
15.21
15.45
480,938
-0.21(-1.34%)
May 13, 2022
15.84
16.09
15.47
15.66
385,294
+0.45(+2.96%)
May 12, 2022
14.42
16.49
14.40
15.21
644,314
+0.51(+3.47%)
May 11, 2022
15.21
15.71
14.52
14.70
704,725
-0.74(-4.79%)
May 10, 2022
15.57
16.51
15.26
15.44
742,149
+0.09(+0.59%)
May 09, 2022
15.48
16.26
15.24
15.35
977,782
-0.29(-1.85%)
May 06, 2022
16.32
16.52
15.46
15.64
763,730
-0.98(-5.90%)
May 05, 2022
17.62
18.07
16.24
16.62
431,778
-1.17(-6.58%)
May 04, 2022
17.45
17.90
16.72
17.79
518,073
+0.47(+2.71%)
May 03, 2022
17.18
17.73
17.18
17.32
781,009
+0.14(+0.81%)
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.