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
Ontrak Inc
(NQ:
OTRK
)
0.2740
+0.0040 (+1.48%)
Streaming Delayed Price
Updated: 10:40 AM EDT, May 23, 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 30, 2024
0.2800
0.2800
0.2600
0.2740
552,046
-0.02(-7.18%)
Apr 29, 2024
0.3140
0.3190
0.2900
0.2952
348,327
+0.00(+0.75%)
Apr 26, 2024
0.3230
0.3387
0.2831
0.2930
1,356,616
-0.04(-12.01%)
Apr 25, 2024
0.3252
0.3401
0.3223
0.3330
426,834
-0.00(-0.69%)
Apr 24, 2024
0.3700
0.3880
0.3252
0.3353
924,369
-0.01(-3.15%)
Apr 23, 2024
0.3349
0.3700
0.3100
0.3462
1,750,229
+0.05(+16.72%)
Apr 22, 2024
0.2790
0.3100
0.2714
0.2966
1,776,580
+0.04(+17.47%)
Apr 19, 2024
0.2770
0.2770
0.2401
0.2525
1,799,951
-0.02(-8.05%)
Apr 18, 2024
0.3650
0.3657
0.2610
0.2746
2,648,385
-0.09(-24.85%)
Apr 17, 2024
0.3650
0.3905
0.3650
0.3654
3,314,764
-0.09(-20.57%)
Apr 16, 2024
0.4400
0.5059
0.4200
0.4600
5,854,842
+0.02(+4.55%)
Apr 15, 2024
0.4011
0.4670
0.3920
0.4400
2,768,657
+0.05(+12.82%)
Apr 12, 2024
0.3800
0.4499
0.3750
0.3900
5,137,788
+0.02(+4.00%)
Apr 11, 2024
0.3727
0.3797
0.3650
0.3750
4,661,937
+0.00(+0.81%)
Apr 10, 2024
0.3650
0.4000
0.3600
0.3720
1,443,495
+0.01(+1.92%)
Apr 09, 2024
0.3600
0.4200
0.3530
0.3650
2,120,908
+0.00(+0.66%)
Apr 08, 2024
0.3500
0.3750
0.3495
0.3626
1,149,824
+0.02(+6.87%)
Apr 05, 2024
0.3600
0.3900
0.3200
0.3393
2,569,440
-0.05(-13.00%)
Apr 04, 2024
0.4400
0.4500
0.3700
0.3900
2,333,194
-0.05(-10.86%)
Apr 03, 2024
0.4670
0.4878
0.4000
0.4375
3,411,539
-0.05(-10.71%)
Apr 02, 2024
0.4630
0.5743
0.4400
0.4900
6,131,352
+0.04(+10.11%)
Apr 01, 2024
0.5700
0.5701
0.4400
0.4450
5,175,154
-0.06(-12.16%)
Mar 28, 2024
0.5855
0.4849
0.3780
0.5066
43,853,312
-0.09(-14.86%)
Mar 27, 2024
0.4588
0.6364
0.4550
0.5950
21,546,194
+0.17(+38.69%)
Mar 26, 2024
0.3500
0.4624
0.3470
0.4290
5,165,346
+0.07(+17.86%)
Mar 25, 2024
0.3800
0.4200
0.3500
0.3640
3,915,694
-0.03(-7.17%)
Mar 22, 2024
0.2851
0.4840
0.2712
0.3921
53,980,520
+0.13(+50.81%)
Mar 21, 2024
0.2900
0.2976
0.2352
0.2600
6,465,207
-0.06(-17.72%)
Mar 20, 2024
0.3608
0.3675
0.3100
0.3160
10,782,933
-0.12(-28.18%)
Mar 19, 2024
0.5100
0.6200
0.3360
0.4400
213,923,824
+0.25(+131.58%)
Mar 18, 2024
0.1890
0.1995
0.1787
0.1900
13,191,017
+0.01(+8.14%)
Mar 15, 2024
0.1700
0.1965
0.1650
0.1757
574,846
+0.01(+3.41%)
Mar 14, 2024
0.1840
0.1840
0.1600
0.1699
236,738
-0.01(-4.98%)
Mar 13, 2024
0.1612
0.1850
0.1610
0.1788
619,756
+0.01(+8.69%)
Mar 12, 2024
0.1699
0.1699
0.1550
0.1645
440,073
+0.00(+0.06%)
Mar 11, 2024
0.1600
0.1650
0.1511
0.1644
406,253
+0.01(+7.45%)
Mar 08, 2024
0.1600
0.1600
0.1350
0.1530
388,662
-0.01(-3.77%)
Mar 07, 2024
0.1600
0.1630
0.1400
0.1590
325,167
-0.00(-1.24%)
Mar 06, 2024
0.1561
0.1659
0.1505
0.1610
372,987
+0.01(+3.21%)
Mar 05, 2024
0.1588
0.1599
0.1500
0.1560
339,357
+0.00(+1.30%)
Mar 04, 2024
0.1600
0.1645
0.1450
0.1540
1,062,803
-0.01(-3.75%)
Mar 01, 2024
0.1700
0.1800
0.1584
0.1600
994,413
-0.00(-2.44%)
Feb 29, 2024
0.1995
0.2049
0.1622
0.1640
1,906,596
-0.02(-9.59%)
Feb 28, 2024
0.1901
0.1950
0.1744
0.1814
746,708
-0.00(-1.95%)
Feb 27, 2024
0.2200
0.2500
0.1836
0.1850
3,748,083
-0.01(-7.04%)
Feb 26, 2024
0.1900
0.2080
0.1813
0.1990
545,345
+0.01(+4.63%)
Feb 23, 2024
0.2000
0.2099
0.1800
0.1902
96,367
-0.01(-4.42%)
Feb 22, 2024
0.1925
0.2041
0.1820
0.1990
167,476
-0.01(-5.19%)
Feb 21, 2024
0.2000
0.2099
0.1902
0.2099
110,570
+0.01(+3.45%)
Feb 20, 2024
0.1900
0.2029
0.1780
0.2029
255,996
+0.01(+7.41%)
Feb 16, 2024
0.1900
0.1939
0.1700
0.1889
115,251
+0.00(+0.48%)
Feb 15, 2024
0.1940
0.1940
0.1800
0.1880
157,301
+0.01(+2.84%)
Feb 14, 2024
0.1700
0.1828
0.1670
0.1828
179,678
+0.01(+2.87%)
Feb 13, 2024
0.1795
0.1795
0.1652
0.1777
126,856
-0.00(-1.06%)
Feb 12, 2024
0.1900
0.2138
0.1700
0.1796
920,607
-0.00(-0.22%)
Feb 09, 2024
0.1652
0.1921
0.1606
0.1800
541,975
+0.01(+5.88%)
Feb 08, 2024
0.1800
0.1800
0.1650
0.1700
322,203
-0.01(-4.60%)
Feb 07, 2024
0.2000
0.2068
0.1757
0.1782
345,812
+0.00(+1.71%)
Feb 06, 2024
0.1979
0.1995
0.1500
0.1752
558,627
-0.02(-10.70%)
Feb 05, 2024
0.2325
0.2325
0.1919
0.1962
433,128
-0.03(-12.18%)
Feb 02, 2024
0.2100
0.2415
0.2100
0.2234
211,001
+0.01(+5.58%)
Feb 01, 2024
0.2290
0.2298
0.2015
0.2116
329,643
-0.01(-3.77%)
Jan 31, 2024
0.2100
0.2206
0.2018
0.2199
400,290
+0.01(+4.32%)
Jan 30, 2024
0.2190
0.2300
0.2016
0.2108
107,975
-0.01(-4.18%)
Jan 29, 2024
0.2400
0.2498
0.2179
0.2200
371,117
-0.02(-7.72%)
Jan 26, 2024
0.2380
0.2480
0.2200
0.2384
124,757
-0.00(-0.63%)
Jan 25, 2024
0.2300
0.2399
0.2103
0.2399
91,629
+0.01(+4.76%)
Jan 24, 2024
0.2305
0.2305
0.2014
0.2290
351,053
-0.00(-0.43%)
Jan 23, 2024
0.2500
0.2503
0.2200
0.2300
127,987
-0.02(-7.41%)
Jan 22, 2024
0.2600
0.2675
0.2303
0.2484
137,970
-0.01(-3.16%)
Jan 19, 2024
0.2500
0.2579
0.2500
0.2565
37,056
+0.01(+2.60%)
Jan 18, 2024
0.2770
0.2787
0.2400
0.2500
126,654
-0.02(-7.30%)
Jan 17, 2024
0.2712
0.2796
0.2505
0.2697
102,140
-0.01(-3.58%)
Jan 16, 2024
0.3000
0.3000
0.2700
0.2797
182,836
-0.01(-3.55%)
Jan 12, 2024
0.3036
0.3150
0.2805
0.2900
104,444
-0.01(-2.68%)
Jan 11, 2024
0.3200
0.3200
0.2907
0.2980
87,362
-0.01(-3.87%)
Jan 10, 2024
0.3400
0.3400
0.3050
0.3100
161,781
-0.02(-6.06%)
Jan 09, 2024
0.3795
0.3795
0.3228
0.3300
216,097
-0.03(-9.19%)
Jan 08, 2024
0.3850
0.3850
0.3600
0.3634
57,751
-0.01(-1.78%)
Jan 05, 2024
0.3800
0.3950
0.3690
0.3700
41,413
+0.01(+1.93%)
Jan 04, 2024
0.3911
0.4199
0.3600
0.3630
62,024
-0.02(-4.52%)
Jan 03, 2024
0.3989
0.4200
0.3600
0.3802
135,189
-0.01(-2.51%)
Jan 02, 2024
0.3950
0.4100
0.3770
0.3900
90,878
-0.01(-2.74%)
Dec 29, 2023
0.4200
0.4441
0.4010
0.4010
143,185
-0.02(-5.65%)
Dec 28, 2023
0.4200
0.4250
0.4149
0.4250
110,201
+0.00(+0.35%)
Dec 27, 2023
0.4200
0.4248
0.3901
0.4235
160,741
+0.02(+3.93%)
Dec 26, 2023
0.4002
0.4200
0.4000
0.4075
76,265
-0.01(-2.98%)
Dec 22, 2023
0.4286
0.4286
0.4100
0.4200
64,126
+0.00(+0.70%)
Dec 21, 2023
0.4002
0.4291
0.3756
0.4171
95,568
+0.01(+3.60%)
Dec 20, 2023
0.4100
0.4200
0.3700
0.4026
503,490
-0.04(-9.93%)
Dec 19, 2023
0.4002
0.4495
0.4001
0.4470
209,226
+0.04(+9.02%)
Dec 18, 2023
0.4500
0.4500
0.3960
0.4100
135,088
-0.00(-0.15%)
Dec 15, 2023
0.4300
0.4894
0.4001
0.4106
118,936
-0.04(-8.74%)
Dec 14, 2023
0.4300
0.4500
0.3900
0.4499
89,200
+0.03(+6.61%)
Dec 13, 2023
0.5285
0.5285
0.4000
0.4220
99,677
-0.03(-6.20%)
Dec 12, 2023
0.5100
0.5100
0.4490
0.4499
100,676
-0.06(-11.42%)
Dec 11, 2023
0.6050
0.6050
0.5000
0.5079
121,930
-0.02(-3.28%)
Dec 08, 2023
0.5498
0.5500
0.5050
0.5251
43,346
-0.00(-0.92%)
Dec 07, 2023
0.5333
0.5700
0.5202
0.5300
66,156
-0.02(-3.62%)
Dec 06, 2023
0.5400
0.5650
0.5200
0.5499
49,733
-0.00(-0.02%)
Dec 05, 2023
0.5900
0.5901
0.5300
0.5500
79,609
-0.02(-4.06%)
Dec 04, 2023
0.5700
0.5790
0.5300
0.5733
64,753
+0.02(+4.24%)
Dec 01, 2023
0.5600
0.5600
0.5300
0.5500
85,422
-0.02(-3.93%)
Nov 30, 2023
0.5880
0.5999
0.5500
0.5725
41,900
+0.00(+0.26%)
Nov 29, 2023
0.6042
0.6100
0.5500
0.5710
81,894
+0.00(+0.71%)
Nov 28, 2023
0.6000
0.6000
0.5582
0.5670
27,238
+0.01(+2.16%)
Nov 27, 2023
0.5870
0.6000
0.5500
0.5550
57,365
-0.03(-5.45%)
Nov 24, 2023
0.5870
0.5870
0.5700
0.5870
6,557
+0.02(+2.98%)
Nov 22, 2023
0.5800
0.6000
0.5600
0.5700
10,410
+0.01(+1.26%)
Nov 21, 2023
0.6100
0.6100
0.5550
0.5629
40,024
-0.02(-3.07%)
Nov 20, 2023
0.6001
0.6300
0.5775
0.5807
76,123
-0.03(-4.80%)
Nov 17, 2023
0.6700
0.6700
0.6100
0.6100
32,899
-0.04(-6.15%)
Nov 16, 2023
0.6650
0.6800
0.6000
0.6500
68,066
-0.02(-2.99%)
Nov 15, 2023
0.7000
0.7000
0.5649
0.6700
199,443
-0.02(-2.23%)
Nov 14, 2023
0.6500
0.7100
0.6500
0.6853
187,879
-0.01(-2.10%)
Nov 13, 2023
0.6723
0.7418
0.6500
0.7000
80,562
+0.01(+0.72%)
Nov 10, 2023
0.7000
0.7400
0.6000
0.6950
380,003
-0.11(-13.13%)
Nov 09, 2023
0.8700
0.8700
0.7715
0.8000
319,557
-0.12(-13.05%)
Nov 08, 2023
1.240
1.240
0.9201
0.9201
57,727
-0.30(-24.58%)
Nov 07, 2023
1.220
1.420
1.180
1.220
62,008
-0.03(-2.01%)
Nov 06, 2023
1.140
1.250
1.120
1.245
21,311
+0.09(+7.33%)
Nov 03, 2023
1.210
1.280
1.030
1.160
33,289
+0.03(+2.65%)
Nov 02, 2023
1.010
1.200
1.010
1.130
24,428
+0.04(+3.67%)
Nov 01, 2023
1.100
1.100
0.9500
1.090
27,234
+0.02(+1.87%)
Oct 31, 2023
1.000
1.070
0.9700
1.070
11,615
+0.07(+7.00%)
Oct 30, 2023
1.090
1.090
0.9500
1.000
14,009
-0.03(-2.91%)
Oct 27, 2023
0.9900
1.100
0.9000
1.030
69,994
+0.07(+6.85%)
Oct 26, 2023
0.8600
0.9680
0.8200
0.9640
45,011
+0.10(+11.83%)
Oct 25, 2023
0.8990
0.8990
0.8016
0.8620
8,551
+0.01(+1.41%)
Oct 24, 2023
0.7864
0.8774
0.7600
0.8500
24,047
+0.10(+13.48%)
Oct 23, 2023
0.7600
0.7600
0.7300
0.7490
7,747
+0.01(+1.22%)
Oct 20, 2023
0.7300
0.7500
0.7000
0.7400
119,409
+0.04(+5.34%)
Oct 19, 2023
0.7300
0.7500
0.7005
0.7025
37,687
-0.02(-3.09%)
Oct 18, 2023
0.7100
0.7249
0.7000
0.7249
55,990
+0.01(+1.37%)
Oct 17, 2023
0.7287
0.8250
0.7038
0.7151
60,015
-0.04(-4.82%)
Oct 16, 2023
0.7110
0.8399
0.7010
0.7513
45,816
+0.05(+7.18%)
Oct 13, 2023
0.7500
0.8450
0.7004
0.7010
25,038
-0.09(-11.27%)
Oct 12, 2023
0.8450
0.8500
0.7551
0.7900
22,118
+0.04(+5.33%)
Oct 11, 2023
0.9405
0.9405
0.7300
0.7500
38,013
+0.02(+2.74%)
Oct 10, 2023
0.6700
0.7300
0.6600
0.7300
36,111
+0.05(+7.20%)
Oct 09, 2023
0.7300
0.7300
0.6800
0.6810
26,123
-0.02(-2.71%)
Oct 06, 2023
0.6973
0.7285
0.6660
0.7000
19,476
+0.03(+5.12%)
Oct 05, 2023
0.8097
0.8097
0.6500
0.6659
62,631
-0.08(-10.69%)
Oct 04, 2023
0.7600
0.7800
0.7000
0.7456
76,365
-0.04(-4.89%)
Oct 03, 2023
0.8167
0.9082
0.7715
0.7839
29,399
-0.06(-6.90%)
Oct 02, 2023
0.8500
0.8690
0.7658
0.8420
111,040
-0.02(-2.66%)
Sep 29, 2023
0.8900
0.9099
0.8500
0.8650
52,466
+0.01(+1.05%)
Sep 28, 2023
0.9000
0.9000
0.8340
0.8560
25,547
-0.02(-2.73%)
Sep 27, 2023
0.8750
0.9000
0.8750
0.8800
22,526
-0.02(-1.68%)
Sep 26, 2023
0.9000
0.9349
0.8700
0.8950
12,542
+0.04(+4.07%)
Sep 25, 2023
0.8600
0.8900
0.8600
0.8600
42,884
-0.03(-3.35%)
Sep 22, 2023
0.9200
0.9600
0.8750
0.8898
21,496
-0.03(-3.57%)
Sep 21, 2023
0.9800
0.9800
0.9100
0.9227
6,022
-0.04(-3.89%)
Sep 20, 2023
0.9600
0.9800
0.9400
0.9600
12,105
-0.01(-1.03%)
Sep 19, 2023
0.9218
0.9700
0.9000
0.9700
40,636
-0.00(-0.47%)
Sep 18, 2023
0.9275
0.9799
0.8100
0.9746
54,770
+0.05(+5.41%)
Sep 15, 2023
0.9600
0.9800
0.9000
0.9246
26,169
-0.03(-2.67%)
Sep 14, 2023
0.9200
0.9800
0.9000
0.9500
130,605
+0.03(+3.08%)
Sep 13, 2023
0.9300
0.9390
0.8642
0.9216
96,295
+0.05(+5.93%)
Sep 12, 2023
0.9170
0.9180
0.8511
0.8700
72,549
-0.01(-1.26%)
Sep 11, 2023
0.9250
0.9460
0.8516
0.8811
44,707
-0.01(-1.00%)
Sep 08, 2023
0.8537
0.9447
0.8537
0.8900
69,287
+0.01(+1.14%)
Sep 07, 2023
0.8300
0.9200
0.7958
0.8800
55,276
-0.03(-3.07%)
Sep 06, 2023
0.8827
0.9300
0.8827
0.9079
38,314
-0.00(-0.23%)
Sep 05, 2023
0.9301
0.9600
0.8910
0.9100
59,026
-0.03(-3.20%)
Sep 01, 2023
0.9400
0.9600
0.9324
0.9401
35,046
+0.02(+1.87%)
Aug 31, 2023
1.110
1.120
0.9225
0.9228
197,279
-0.19(-16.86%)
Aug 30, 2023
1.090
1.120
1.045
1.110
40,058
-0.01(-0.89%)
Aug 29, 2023
1.190
1.220
1.100
1.120
125,275
-0.12(-9.68%)
Aug 28, 2023
1.310
1.343
1.240
1.240
34,332
-0.13(-9.28%)
Aug 25, 2023
1.390
1.430
1.350
1.367
16,070
-0.06(-4.42%)
Aug 24, 2023
1.620
1.630
1.380
1.430
41,101
-0.14(-8.92%)
Aug 23, 2023
1.480
1.620
1.480
1.570
12,108
+0.06(+3.97%)
Aug 22, 2023
1.670
1.675
1.500
1.510
48,861
-0.14(-8.48%)
Aug 21, 2023
1.620
1.720
1.620
1.650
19,983
+0.00(+0.00%)
Aug 18, 2023
1.640
1.720
1.640
1.650
10,889
+0.01(+0.61%)
Aug 17, 2023
1.680
1.760
1.640
1.640
34,468
-0.12(-6.82%)
Aug 16, 2023
1.700
1.830
1.680
1.760
31,558
+0.05(+2.92%)
Aug 15, 2023
1.780
1.776
1.610
1.710
37,556
-0.08(-4.74%)
Aug 14, 2023
1.780
1.870
1.760
1.795
24,539
-0.01(-0.28%)
Aug 11, 2023
1.810
1.819
1.780
1.800
32,806
-0.04(-2.17%)
Aug 10, 2023
1.980
2.100
1.810
1.840
47,453
-0.16(-8.00%)
Aug 09, 2023
2.140
2.227
1.990
2.000
71,250
-0.15(-6.76%)
Aug 08, 2023
2.200
2.250
2.090
2.145
54,974
-0.11(-5.00%)
Aug 07, 2023
2.290
2.490
2.164
2.258
40,871
+0.07(+3.11%)
Aug 04, 2023
2.360
2.440
2.150
2.190
53,915
-0.21(-8.75%)
Aug 03, 2023
2.380
2.530
2.320
2.400
31,064
-0.16(-6.25%)
Aug 02, 2023
2.410
2.699
2.410
2.560
97,524
+0.15(+6.00%)
Aug 01, 2023
2.330
2.520
2.330
2.415
36,306
+0.02(+0.63%)
Jul 31, 2023
2.380
2.453
2.270
2.400
48,749
-0.08(-3.23%)
Jul 28, 2023
2.390
2.710
2.280
2.480
297,888
+0.14(+5.98%)
Jul 27, 2023
2.460
2.460
2.100
2.340
134,521
-0.09(-3.70%)
Jul 26, 2023
2.400
2.460
2.400
2.430
14,453
+0.03(+1.22%)
Jul 25, 2023
2.460
2.526
2.400
2.401
26,913
-0.08(-3.03%)
Jul 24, 2023
2.484
2.682
2.440
2.476
22,130
-0.05(-2.00%)
Jul 21, 2023
2.556
2.700
2.490
2.526
12,294
+0.04(+1.45%)
Jul 20, 2023
2.588
2.669
2.461
2.490
19,451
-0.11(-4.38%)
Jul 19, 2023
2.700
2.787
2.523
2.604
23,854
-0.10(-3.56%)
Jul 18, 2023
2.763
2.820
2.647
2.700
16,415
-0.03(-1.12%)
Jul 17, 2023
2.646
2.821
2.646
2.731
9,990
+0.02(+0.91%)
Jul 14, 2023
2.814
2.943
2.645
2.706
15,313
-0.11(-4.04%)
Jul 13, 2023
2.700
2.820
2.652
2.820
38,021
+0.12(+4.40%)
Jul 12, 2023
2.814
2.927
2.700
2.701
22,006
-0.06(-2.15%)
Jul 11, 2023
2.880
2.967
2.700
2.761
14,456
-0.08(-2.73%)
Jul 10, 2023
2.805
2.880
2.739
2.838
11,939
-0.05(-1.87%)
Jul 07, 2023
2.974
3.120
2.583
2.892
23,297
-0.05(-1.77%)
Jul 06, 2023
3.000
3.179
2.941
2.944
19,300
+0.00(+0.12%)
Jul 05, 2023
2.940
3.375
2.830
2.941
37,518
-0.05(-1.59%)
Jul 03, 2023
2.700
3.533
2.700
2.988
33,510
+0.16(+5.51%)
Jun 30, 2023
2.706
3.000
2.622
2.832
82,354
-0.18(-5.83%)
Jun 29, 2023
2.884
3.089
2.820
3.007
344,769
+0.13(+4.42%)
Jun 28, 2023
2.940
2.983
2.822
2.880
16,865
-0.06(-2.04%)
Jun 27, 2023
3.241
3.524
2.880
2.940
12,804
-0.33(-10.11%)
Jun 26, 2023
3.317
3.524
3.240
3.271
6,559
-0.12(-3.59%)
Jun 23, 2023
3.150
3.392
3.150
3.392
13,997
+0.30(+9.79%)
Jun 22, 2023
3.600
3.782
3.069
3.090
27,780
-0.58(-15.73%)
Jun 21, 2023
3.660
3.870
3.540
3.667
19,974
+0.01(+0.33%)
Jun 20, 2023
3.776
3.899
3.612
3.655
23,581
-0.11(-3.01%)
Jun 16, 2023
3.480
4.080
3.480
3.768
68,477
+0.47(+14.18%)
Jun 15, 2023
2.940
3.300
2.880
3.300
31,586
+0.36(+12.27%)
Jun 14, 2023
2.941
3.120
2.939
2.939
17,096
-0.01(-0.43%)
Jun 13, 2023
2.940
3.095
2.761
2.952
17,960
+0.07(+2.50%)
Jun 12, 2023
2.760
2.880
2.700
2.880
3,816
+0.11(+4.12%)
Jun 09, 2023
2.820
2.880
2.760
2.766
6,236
-0.12(-4.28%)
Jun 08, 2023
2.880
2.992
2.760
2.890
6,154
+0.06(+2.16%)
Jun 07, 2023
2.880
2.965
2.736
2.828
16,219
+0.06(+2.21%)
Jun 06, 2023
2.640
2.995
2.640
2.767
17,448
+0.04(+1.34%)
Jun 05, 2023
2.700
2.760
2.642
2.731
8,517
-0.01(-0.39%)
Jun 02, 2023
2.674
2.815
2.610
2.741
10,590
+0.04(+1.49%)
Jun 01, 2023
2.700
3.000
2.640
2.701
32,262
+0.00(+0.04%)
May 31, 2023
2.712
2.975
2.581
2.700
10,692
-0.10(-3.43%)
May 30, 2023
2.580
2.880
2.580
2.796
20,566
-0.04(-1.38%)
May 26, 2023
2.940
3.228
2.835
2.835
22,613
-0.17(-5.50%)
May 25, 2023
2.820
3.227
2.700
3.000
67,615
+0.12(+4.14%)
May 24, 2023
3.060
3.060
2.718
2.881
18,846
+0.18(+6.69%)
May 23, 2023
2.880
2.909
2.670
2.700
9,777
-0.08(-2.91%)
May 22, 2023
2.640
2.850
2.670
2.781
28,676
+0.32(+13.05%)
May 19, 2023
2.647
2.700
2.402
2.460
13,263
-0.18(-6.82%)
May 18, 2023
2.622
2.782
2.622
2.640
10,086
+0.00(+0.00%)
May 17, 2023
2.760
2.760
2.461
2.640
8,056
-0.06(-2.22%)
May 16, 2023
2.700
2.700
2.640
2.700
8,408
+0.00(+0.00%)
May 15, 2023
2.820
2.940
2.653
2.700
9,262
-0.18(-6.11%)
May 12, 2023
2.820
2.880
2.820
2.876
4,257
+0.01(+0.48%)
May 11, 2023
2.505
2.873
2.400
2.862
9,145
+0.10(+3.67%)
May 10, 2023
2.820
2.820
2.622
2.761
11,172
+0.06(+2.24%)
May 09, 2023
2.760
2.820
2.610
2.700
6,151
+0.03(+1.01%)
May 08, 2023
2.970
2.970
2.640
2.673
11,242
+0.03(+1.27%)
May 05, 2023
2.520
2.771
2.486
2.639
22,841
-0.13(-4.74%)
May 04, 2023
2.520
2.826
2.520
2.771
8,875
+0.14(+5.43%)
May 03, 2023
2.730
2.816
2.536
2.628
8,513
-0.07(-2.69%)
May 02, 2023
2.698
2.778
2.534
2.701
6,250
-0.08(-2.89%)
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.