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
Tilray Brands Inc
(NQ:
TLRY
)
1.800
UNCHANGED
Official Closing Price
Updated: 4:15 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
2.400
2.430
2.340
2.350
8,299,837
-0.04(-1.67%)
Apr 27, 2023
2.320
2.430
2.290
2.390
18,939,968
+0.21(+9.63%)
Apr 26, 2023
2.270
2.270
2.170
2.180
9,985,096
-0.06(-2.68%)
Apr 25, 2023
2.340
2.340
2.230
2.240
8,235,504
-0.11(-4.68%)
Apr 24, 2023
2.300
2.370
2.280
2.350
9,289,064
+0.05(+2.17%)
Apr 21, 2023
2.350
2.380
2.300
2.300
7,319,644
-0.05(-2.13%)
Apr 20, 2023
2.410
2.440
2.320
2.350
8,388,187
-0.06(-2.49%)
Apr 19, 2023
2.440
2.465
2.400
2.410
5,216,231
-0.06(-2.43%)
Apr 18, 2023
2.510
2.530
2.440
2.470
8,099,456
-0.03(-1.20%)
Apr 17, 2023
2.380
2.510
2.360
2.500
11,003,654
+0.13(+5.49%)
Apr 14, 2023
2.450
2.540
2.360
2.370
15,864,150
-0.08(-3.27%)
Apr 13, 2023
2.480
2.520
2.430
2.450
11,247,556
-0.00(-0.20%)
Apr 12, 2023
2.550
2.580
2.450
2.455
9,452,213
-0.06(-2.58%)
Apr 11, 2023
2.580
2.610
2.460
2.520
22,435,540
-0.22(-8.03%)
Apr 10, 2023
2.600
2.770
2.562
2.740
18,248,108
+0.14(+5.38%)
Apr 06, 2023
2.480
2.630
2.420
2.600
11,187,725
+0.16(+6.56%)
Apr 05, 2023
2.490
2.520
2.430
2.440
7,073,155
-0.05(-2.01%)
Apr 04, 2023
2.570
2.570
2.480
2.490
6,188,829
-0.05(-1.97%)
Apr 03, 2023
2.530
2.580
2.510
2.540
7,248,336
+0.01(+0.40%)
Mar 31, 2023
2.550
2.590
2.520
2.530
6,631,653
+0.01(+0.40%)
Mar 30, 2023
2.620
2.620
2.510
2.520
7,996,057
-0.06(-2.33%)
Mar 29, 2023
2.530
2.590
2.520
2.580
8,635,964
+0.08(+3.20%)
Mar 28, 2023
2.590
2.600
2.470
2.500
10,273,961
-0.11(-4.21%)
Mar 27, 2023
2.620
2.640
2.540
2.610
6,960,085
-0.01(-0.38%)
Mar 24, 2023
2.570
2.640
2.540
2.620
6,017,681
+0.01(+0.38%)
Mar 23, 2023
2.640
2.710
2.560
2.610
8,080,887
+0.04(+1.56%)
Mar 22, 2023
2.660
2.725
2.560
2.570
8,765,834
-0.09(-3.38%)
Mar 21, 2023
2.490
2.730
2.480
2.660
13,163,500
+0.18(+7.26%)
Mar 20, 2023
2.640
2.640
2.460
2.480
12,684,828
-0.16(-6.06%)
Mar 17, 2023
2.580
2.660
2.520
2.640
19,135,976
+0.06(+2.33%)
Mar 16, 2023
2.370
2.680
2.320
2.580
26,643,352
+0.22(+9.32%)
Mar 15, 2023
2.340
2.390
2.280
2.360
11,361,443
-0.04(-1.67%)
Mar 14, 2023
2.520
2.530
2.380
2.400
12,683,611
-0.04(-1.64%)
Mar 13, 2023
2.370
2.530
2.340
2.440
13,939,361
+0.02(+0.83%)
Mar 10, 2023
2.570
2.570
2.400
2.420
15,689,939
-0.11(-4.35%)
Mar 09, 2023
2.590
2.660
2.510
2.530
11,424,126
-0.06(-2.32%)
Mar 08, 2023
2.620
2.620
2.570
2.590
8,777,233
-0.03(-1.15%)
Mar 07, 2023
2.710
2.720
2.610
2.620
9,233,012
-0.07(-2.60%)
Mar 06, 2023
2.800
2.810
2.670
2.690
10,029,603
-0.08(-2.89%)
Mar 03, 2023
2.740
2.810
2.710
2.770
10,825,032
+0.06(+2.21%)
Mar 02, 2023
2.750
2.760
2.700
2.710
8,854,120
-0.04(-1.45%)
Mar 01, 2023
2.830
2.830
2.740
2.750
9,011,758
-0.08(-2.83%)
Feb 28, 2023
2.760
2.830
2.740
2.830
9,990,658
+0.07(+2.54%)
Feb 27, 2023
2.830
2.860
2.750
2.760
9,928,102
-0.06(-2.13%)
Feb 24, 2023
2.830
2.830
2.780
2.820
10,475,645
-0.05(-1.74%)
Feb 23, 2023
2.870
2.890
2.780
2.870
12,152,445
+0.03(+1.06%)
Feb 22, 2023
2.840
2.858
2.760
2.840
12,441,807
+0.06(+2.16%)
Feb 21, 2023
2.950
2.980
2.760
2.780
15,700,603
-0.23(-7.64%)
Feb 17, 2023
3.020
3.060
2.950
3.010
12,259,522
-0.04(-1.31%)
Feb 16, 2023
3.030
3.130
3.010
3.050
13,371,068
-0.04(-1.29%)
Feb 15, 2023
2.960
3.110
2.910
3.090
15,950,023
+0.12(+4.04%)
Feb 14, 2023
2.860
2.980
2.830
2.970
12,005,160
+0.10(+3.48%)
Feb 13, 2023
2.900
2.910
2.810
2.870
10,816,356
+0.03(+1.06%)
Feb 10, 2023
2.910
2.940
2.790
2.840
14,489,706
-0.02(-0.70%)
Feb 09, 2023
3.080
3.080
2.820
2.860
19,392,260
-0.17(-5.61%)
Feb 08, 2023
3.130
3.170
3.030
3.030
10,516,674
-0.11(-3.50%)
Feb 07, 2023
3.180
3.200
3.020
3.140
20,378,124
-0.05(-1.57%)
Feb 06, 2023
3.220
3.260
3.140
3.190
10,506,534
-0.01(-0.31%)
Feb 03, 2023
3.240
3.370
3.200
3.200
15,391,729
-0.15(-4.48%)
Feb 02, 2023
3.440
3.590
3.305
3.350
26,258,980
+0.02(+0.60%)
Feb 01, 2023
3.170
3.380
3.120
3.330
23,797,648
+0.09(+2.78%)
Jan 31, 2023
3.140
3.290
3.095
3.240
16,527,415
+0.16(+5.19%)
Jan 30, 2023
3.170
3.190
3.070
3.080
12,790,001
-0.13(-4.05%)
Jan 27, 2023
3.040
3.300
3.010
3.210
24,760,968
+0.14(+4.56%)
Jan 26, 2023
3.140
3.190
3.030
3.070
11,865,049
-0.03(-0.97%)
Jan 25, 2023
3.090
3.140
2.990
3.100
11,235,409
-0.01(-0.32%)
Jan 24, 2023
3.130
3.200
3.090
3.110
11,402,559
-0.07(-2.20%)
Jan 23, 2023
3.070
3.235
3.060
3.180
20,428,756
+0.13(+4.26%)
Jan 20, 2023
2.990
3.070
2.920
3.050
17,331,184
+0.10(+3.39%)
Jan 19, 2023
3.030
3.060
2.900
2.950
17,292,240
-0.12(-3.91%)
Jan 18, 2023
3.260
3.360
3.050
3.070
19,581,062
-0.17(-5.25%)
Jan 17, 2023
3.190
3.280
3.120
3.240
19,732,892
+0.07(+2.21%)
Jan 13, 2023
3.210
3.290
3.120
3.170
21,853,732
-0.12(-3.65%)
Jan 12, 2023
3.050
3.310
2.950
3.290
24,501,288
+0.25(+8.22%)
Jan 11, 2023
2.810
3.040
2.780
3.040
30,674,864
+0.25(+8.96%)
Jan 10, 2023
2.740
2.810
2.700
2.790
13,135,892
+0.03(+1.09%)
Jan 09, 2023
2.810
2.878
2.640
2.760
27,903,592
-0.19(-6.44%)
Jan 06, 2023
2.970
2.970
2.840
2.950
14,537,752
+0.01(+0.34%)
Jan 05, 2023
2.890
2.950
2.820
2.940
14,104,598
-0.02(-0.68%)
Jan 04, 2023
2.800
2.990
2.750
2.960
19,245,854
+0.21(+7.64%)
Jan 03, 2023
2.770
2.870
2.700
2.750
17,697,728
+0.06(+2.23%)
Dec 30, 2022
2.630
2.720
2.622
2.690
12,088,048
+0.01(+0.37%)
Dec 29, 2022
2.630
2.690
2.580
2.680
15,556,444
+0.10(+3.88%)
Dec 28, 2022
2.650
2.725
2.520
2.580
16,872,944
-0.05(-1.90%)
Dec 27, 2022
2.780
2.780
2.610
2.630
14,031,385
-0.16(-5.73%)
Dec 23, 2022
2.800
2.810
2.710
2.790
12,166,149
-0.01(-0.36%)
Dec 22, 2022
2.890
2.890
2.690
2.800
15,501,579
-0.10(-3.45%)
Dec 21, 2022
2.880
2.960
2.810
2.900
13,767,884
+0.07(+2.47%)
Dec 20, 2022
2.920
2.950
2.750
2.830
28,651,064
-0.15(-5.03%)
Dec 19, 2022
3.220
3.225
2.960
2.980
21,604,364
-0.28(-8.59%)
Dec 16, 2022
3.300
3.330
3.130
3.260
19,876,616
+0.04(+1.24%)
Dec 15, 2022
3.350
3.380
3.150
3.220
20,244,684
-0.17(-5.01%)
Dec 14, 2022
3.520
3.540
3.370
3.390
18,872,802
-0.17(-4.78%)
Dec 13, 2022
3.690
3.720
3.500
3.560
19,869,622
+0.02(+0.56%)
Dec 12, 2022
3.480
3.650
3.420
3.540
16,083,807
+0.06(+1.72%)
Dec 09, 2022
3.580
3.690
3.460
3.480
23,936,584
-0.09(-2.52%)
Dec 08, 2022
3.840
3.850
3.520
3.570
22,606,460
-0.14(-3.77%)
Dec 07, 2022
3.980
4.070
3.670
3.710
29,319,772
-0.35(-8.62%)
Dec 06, 2022
4.650
4.680
3.900
4.060
48,193,016
-0.62(-13.25%)
Dec 05, 2022
4.660
5.120
4.500
4.680
62,489,884
+0.10(+2.18%)
Dec 02, 2022
4.060
4.720
4.010
4.580
58,056,480
+0.41(+9.83%)
Dec 01, 2022
3.860
4.180
3.820
4.170
20,679,994
+0.30(+7.75%)
Nov 30, 2022
3.730
3.870
3.660
3.870
14,974,625
+0.15(+4.03%)
Nov 29, 2022
3.690
3.800
3.680
3.720
9,175,712
+0.07(+1.92%)
Nov 28, 2022
3.800
3.880
3.650
3.650
9,129,229
-0.20(-5.19%)
Nov 25, 2022
3.750
3.860
3.730
3.850
6,840,387
+0.07(+1.85%)
Nov 23, 2022
3.670
3.840
3.650
3.780
15,585,305
+0.12(+3.28%)
Nov 22, 2022
3.780
3.780
3.590
3.660
13,308,768
-0.08(-2.14%)
Nov 21, 2022
3.840
3.880
3.660
3.740
11,379,243
-0.12(-3.11%)
Nov 18, 2022
4.080
4.100
3.840
3.860
13,907,982
-0.21(-5.16%)
Nov 17, 2022
4.000
4.150
3.950
4.070
14,106,951
-0.01(-0.25%)
Nov 16, 2022
4.140
4.199
3.920
4.080
24,373,860
-0.11(-2.63%)
Nov 15, 2022
4.250
4.440
4.160
4.190
21,197,828
+0.04(+0.96%)
Nov 14, 2022
4.390
4.400
4.050
4.150
33,528,932
-0.03(-0.72%)
Nov 11, 2022
3.900
4.250
3.810
4.180
35,574,360
+0.29(+7.46%)
Nov 10, 2022
3.840
3.950
3.690
3.890
29,394,762
+0.27(+7.46%)
Nov 09, 2022
3.750
4.040
3.580
3.620
30,865,756
-0.18(-4.74%)
Nov 08, 2022
3.760
3.950
3.720
3.800
17,467,312
+0.04(+1.06%)
Nov 07, 2022
3.870
3.890
3.690
3.760
16,613,694
-0.04(-1.07%)
Nov 04, 2022
3.950
3.965
3.650
3.801
20,230,024
-0.02(-0.50%)
Nov 03, 2022
3.510
3.880
3.490
3.820
18,565,696
+0.24(+6.70%)
Nov 02, 2022
3.790
3.910
3.580
3.580
24,163,728
-0.24(-6.28%)
Nov 01, 2022
3.970
4.035
3.760
3.820
28,985,148
-0.25(-6.14%)
Oct 31, 2022
3.600
4.190
3.570
4.070
52,932,184
+0.44(+12.12%)
Oct 28, 2022
3.550
3.650
3.450
3.630
12,083,926
+0.10(+2.83%)
Oct 27, 2022
3.660
3.730
3.520
3.530
14,482,878
-0.14(-3.81%)
Oct 26, 2022
3.490
3.780
3.440
3.670
23,894,964
+0.09(+2.51%)
Oct 25, 2022
3.190
3.690
3.190
3.580
37,778,720
+0.42(+13.29%)
Oct 24, 2022
3.340
3.340
3.130
3.160
14,886,525
-0.20(-5.95%)
Oct 21, 2022
3.290
3.410
3.210
3.360
11,778,527
+0.08(+2.44%)
Oct 20, 2022
3.210
3.460
3.190
3.280
13,322,287
+0.03(+0.92%)
Oct 19, 2022
3.350
3.440
3.240
3.250
12,578,644
-0.13(-3.85%)
Oct 18, 2022
3.460
3.490
3.315
3.380
14,009,764
+0.01(+0.30%)
Oct 17, 2022
3.230
3.530
3.230
3.370
24,793,642
+0.23(+7.32%)
Oct 14, 2022
3.260
3.400
3.130
3.140
17,526,624
-0.12(-3.68%)
Oct 13, 2022
2.910
3.270
2.910
3.260
22,966,692
+0.18(+5.84%)
Oct 12, 2022
2.900
3.080
2.830
3.080
16,353,875
+0.18(+6.21%)
Oct 11, 2022
3.040
3.100
2.840
2.900
23,825,708
-0.17(-5.54%)
Oct 10, 2022
3.150
3.275
3.010
3.070
21,618,358
-0.10(-3.15%)
Oct 07, 2022
4.060
4.090
3.130
3.170
118,980,888
-0.73(-18.72%)
Oct 06, 2022
2.920
3.930
2.880
3.900
101,903,072
+0.92(+30.87%)
Oct 05, 2022
2.930
2.990
2.830
2.980
11,316,012
-0.02(-0.67%)
Oct 04, 2022
2.950
3.057
2.930
3.000
15,878,667
+0.13(+4.53%)
Oct 03, 2022
2.790
2.900
2.730
2.870
14,566,052
+0.12(+4.36%)
Sep 30, 2022
2.840
2.915
2.750
2.750
11,862,166
-0.11(-3.85%)
Sep 29, 2022
2.960
2.970
2.810
2.860
11,814,729
-0.15(-4.98%)
Sep 28, 2022
2.830
3.030
2.790
3.010
14,225,344
+0.21(+7.50%)
Sep 27, 2022
2.790
2.880
2.720
2.800
17,727,348
+0.10(+3.70%)
Sep 26, 2022
2.700
2.937
2.670
2.700
19,188,168
-0.02(-0.74%)
Sep 23, 2022
2.740
2.775
2.650
2.720
21,132,682
-0.08(-2.86%)
Sep 22, 2022
2.990
3.000
2.800
2.800
21,194,480
-0.18(-6.04%)
Sep 21, 2022
3.100
3.140
2.980
2.980
19,376,648
-0.10(-3.25%)
Sep 20, 2022
3.160
3.210
3.080
3.080
12,223,630
-0.14(-4.35%)
Sep 19, 2022
3.180
3.230
3.120
3.220
10,866,520
+0.03(+0.94%)
Sep 16, 2022
3.330
3.340
3.170
3.190
14,584,086
-0.20(-5.90%)
Sep 15, 2022
3.360
3.520
3.330
3.390
16,720,535
+0.01(+0.30%)
Sep 14, 2022
3.300
3.390
3.270
3.380
10,014,719
+0.06(+1.81%)
Sep 13, 2022
3.340
3.410
3.300
3.320
14,469,563
-0.17(-4.87%)
Sep 12, 2022
3.420
3.530
3.370
3.490
14,241,009
+0.09(+2.65%)
Sep 09, 2022
3.350
3.490
3.330
3.400
18,828,936
+0.10(+3.03%)
Sep 08, 2022
3.180
3.300
3.120
3.300
17,991,540
+0.08(+2.48%)
Sep 07, 2022
3.180
3.320
3.140
3.220
26,602,408
+0.05(+1.58%)
Sep 06, 2022
3.400
3.410
3.160
3.170
23,634,064
-0.19(-5.65%)
Sep 02, 2022
3.680
3.680
3.350
3.360
22,856,200
-0.22(-6.15%)
Sep 01, 2022
3.730
3.765
3.510
3.580
17,008,408
-0.22(-5.79%)
Aug 31, 2022
3.770
3.825
3.690
3.800
15,274,559
+0.07(+1.88%)
Aug 30, 2022
3.950
3.960
3.685
3.730
17,005,632
-0.16(-4.11%)
Aug 29, 2022
3.780
4.000
3.710
3.890
17,936,780
+0.06(+1.57%)
Aug 26, 2022
4.060
4.080
3.800
3.830
21,520,134
-0.29(-7.04%)
Aug 25, 2022
3.820
4.190
3.760
4.120
35,833,088
+0.36(+9.57%)
Aug 24, 2022
3.620
3.810
3.540
3.760
19,827,644
+0.18(+5.03%)
Aug 23, 2022
3.620
3.685
3.520
3.580
15,130,770
+0.04(+1.13%)
Aug 22, 2022
3.660
3.660
3.510
3.540
21,887,164
-0.20(-5.35%)
Aug 19, 2022
3.910
3.980
3.710
3.740
25,733,952
-0.29(-7.20%)
Aug 18, 2022
4.090
4.110
3.920
4.030
19,888,036
-0.02(-0.62%)
Aug 17, 2022
4.200
4.520
4.050
4.055
46,176,908
-0.15(-3.45%)
Aug 16, 2022
4.330
4.480
4.120
4.200
43,516,700
-0.09(-2.10%)
Aug 15, 2022
4.000
4.380
3.990
4.290
41,255,604
+0.26(+6.45%)
Aug 12, 2022
3.960
4.060
3.830
4.030
23,529,376
+0.18(+4.68%)
Aug 11, 2022
4.180
4.270
3.850
3.850
28,693,088
-0.21(-5.17%)
Aug 10, 2022
4.000
4.130
3.845
4.060
30,069,384
+0.22(+5.73%)
Aug 09, 2022
4.170
4.225
3.820
3.840
31,979,736
-0.46(-10.70%)
Aug 08, 2022
3.930
4.430
3.910
4.300
47,979,964
+0.40(+10.26%)
Aug 05, 2022
3.880
4.020
3.800
3.900
24,705,556
-0.13(-3.23%)
Aug 04, 2022
3.830
4.140
3.790
4.030
28,682,958
+0.15(+3.87%)
Aug 03, 2022
3.970
4.050
3.800
3.880
25,662,036
-0.02(-0.51%)
Aug 02, 2022
3.420
3.950
3.370
3.900
36,300,176
+0.48(+14.04%)
Aug 01, 2022
3.550
3.590
3.410
3.420
20,624,192
-0.23(-6.30%)
Jul 29, 2022
3.480
3.670
3.410
3.650
23,686,832
+0.00(+0.00%)
Jul 28, 2022
3.300
3.660
3.280
3.650
38,476,580
+0.39(+11.96%)
Jul 27, 2022
3.440
3.450
3.170
3.260
32,283,092
-0.12(-3.55%)
Jul 26, 2022
3.490
3.580
3.360
3.380
19,515,468
-0.16(-4.52%)
Jul 25, 2022
3.540
3.650
3.370
3.540
22,567,020
+0.04(+1.14%)
Jul 22, 2022
3.730
3.750
3.460
3.500
24,532,400
-0.25(-6.67%)
Jul 21, 2022
4.120
4.160
3.720
3.750
52,795,288
-0.19(-4.82%)
Jul 20, 2022
3.550
4.090
3.530
3.940
64,425,288
+0.38(+10.67%)
Jul 19, 2022
3.430
3.670
3.310
3.560
40,112,296
+0.16(+4.71%)
Jul 18, 2022
3.370
3.649
3.310
3.400
36,264,760
+0.10(+3.03%)
Jul 15, 2022
3.640
3.720
3.260
3.300
36,462,668
-0.39(-10.57%)
Jul 14, 2022
3.170
3.810
3.080
3.690
63,828,760
+0.47(+14.60%)
Jul 13, 2022
3.170
3.260
3.110
3.220
12,542,995
+0.00(+0.00%)
Jul 12, 2022
3.180
3.300
3.130
3.220
13,339,504
+0.07(+2.22%)
Jul 11, 2022
3.380
3.449
3.150
3.150
13,028,851
-0.27(-7.89%)
Jul 08, 2022
3.490
3.620
3.410
3.420
15,573,956
-0.16(-4.47%)
Jul 07, 2022
3.470
3.590
3.375
3.580
15,923,890
+0.08(+2.29%)
Jul 06, 2022
3.220
3.540
3.220
3.500
21,681,264
+0.26(+8.02%)
Jul 05, 2022
3.080
3.240
3.000
3.240
18,089,066
+0.09(+2.86%)
Jul 01, 2022
3.120
3.220
3.060
3.150
12,409,122
+0.03(+0.96%)
Jun 30, 2022
3.260
3.267
3.070
3.120
23,965,592
-0.19(-5.74%)
Jun 29, 2022
3.420
3.420
3.270
3.310
11,021,300
-0.13(-3.78%)
Jun 28, 2022
3.660
3.720
3.410
3.440
17,816,504
-0.20(-5.49%)
Jun 27, 2022
3.630
3.680
3.510
3.640
12,506,579
+0.03(+0.83%)
Jun 24, 2022
3.650
3.720
3.510
3.610
21,919,166
+0.03(+0.84%)
Jun 23, 2022
3.230
3.580
3.140
3.580
26,372,116
+0.37(+11.53%)
Jun 22, 2022
3.200
3.350
3.190
3.210
15,062,335
-0.06(-1.83%)
Jun 21, 2022
3.300
3.365
3.250
3.270
14,318,815
+0.07(+2.19%)
Jun 17, 2022
3.100
3.285
3.080
3.200
18,095,914
+0.09(+2.89%)
Jun 16, 2022
3.110
3.140
3.020
3.110
20,374,172
-0.09(-2.81%)
Jun 15, 2022
3.190
3.259
3.040
3.200
30,589,208
+0.04(+1.27%)
Jun 14, 2022
3.150
3.320
3.100
3.160
21,277,400
+0.04(+1.28%)
Jun 13, 2022
3.210
3.330
3.110
3.120
27,273,248
-0.26(-7.69%)
Jun 10, 2022
3.530
3.570
3.370
3.380
27,121,926
-0.25(-6.89%)
Jun 09, 2022
3.870
3.890
3.630
3.630
28,817,718
-0.27(-6.92%)
Jun 08, 2022
3.990
4.110
3.880
3.900
25,741,068
-0.13(-3.23%)
Jun 07, 2022
3.950
4.060
3.910
4.030
23,169,004
+0.07(+1.77%)
Jun 06, 2022
4.260
4.295
3.950
3.960
31,152,554
-0.24(-5.71%)
Jun 03, 2022
4.360
4.410
4.150
4.200
17,549,032
-0.24(-5.41%)
Jun 02, 2022
4.180
4.530
4.150
4.440
24,702,166
+0.26(+6.22%)
Jun 01, 2022
4.500
4.540
4.160
4.180
22,852,160
-0.31(-6.90%)
May 31, 2022
4.520
4.600
4.370
4.490
19,947,392
-0.06(-1.32%)
May 27, 2022
4.610
4.680
4.340
4.550
30,423,000
-0.11(-2.36%)
May 26, 2022
4.390
4.750
4.350
4.660
17,093,432
+0.24(+5.43%)
May 25, 2022
4.280
4.470
4.260
4.420
17,121,780
+0.16(+3.76%)
May 24, 2022
4.400
4.430
4.240
4.260
14,440,552
-0.23(-5.12%)
May 23, 2022
4.740
4.750
4.448
4.490
19,326,976
-0.23(-4.87%)
May 20, 2022
4.930
4.960
4.550
4.720
20,241,368
-0.14(-2.88%)
May 19, 2022
4.780
4.970
4.690
4.860
21,088,188
+0.07(+1.46%)
May 18, 2022
5.010
5.170
4.760
4.790
23,758,418
-0.35(-6.81%)
May 17, 2022
4.980
5.170
4.890
5.140
25,436,228
+0.26(+5.33%)
May 16, 2022
4.590
5.065
4.470
4.880
33,262,016
+0.34(+7.49%)
May 13, 2022
4.520
4.710
4.500
4.540
26,091,946
+0.10(+2.25%)
May 12, 2022
4.000
4.495
3.890
4.440
39,643,812
+0.38(+9.36%)
May 11, 2022
4.190
4.430
4.050
4.060
32,375,180
-0.23(-5.36%)
May 10, 2022
4.550
4.570
4.150
4.290
33,537,700
-0.10(-2.28%)
May 09, 2022
4.650
4.660
4.360
4.390
27,622,460
-0.35(-7.38%)
May 06, 2022
4.860
4.889
4.580
4.740
25,751,200
-0.15(-3.07%)
May 05, 2022
5.160
5.240
4.840
4.890
23,633,428
-0.41(-7.74%)
May 04, 2022
5.150
5.350
4.962
5.300
23,088,880
+0.12(+2.32%)
May 03, 2022
5.150
5.400
5.140
5.180
17,577,628
-0.05(-0.96%)
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.