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
Nautilus Group
(NY:
NLS
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Oct 31, 2023
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
3.130
3.340
3.000
3.010
416,731
-0.19(-5.94%)
Apr 28, 2022
3.030
3.215
3.010
3.200
1,008,566
+0.20(+6.67%)
Apr 27, 2022
2.920
3.050
2.920
3.000
1,246,387
+0.12(+4.17%)
Apr 26, 2022
3.150
3.150
2.880
2.880
608,556
-0.27(-8.57%)
Apr 25, 2022
3.120
3.230
3.015
3.150
820,754
+0.01(+0.32%)
Apr 22, 2022
3.350
3.380
3.110
3.140
546,851
-0.20(-5.99%)
Apr 21, 2022
3.660
3.660
3.300
3.340
761,535
-0.25(-6.96%)
Apr 20, 2022
3.790
3.795
3.570
3.590
559,786
-0.15(-4.01%)
Apr 19, 2022
3.770
3.910
3.690
3.740
753,461
-0.04(-1.06%)
Apr 18, 2022
3.890
3.890
3.720
3.780
503,066
-0.16(-4.06%)
Apr 14, 2022
3.850
4.020
3.770
3.940
609,754
+0.06(+1.55%)
Apr 13, 2022
3.730
3.925
3.701
3.880
667,912
+0.16(+4.30%)
Apr 12, 2022
3.680
3.781
3.620
3.720
467,718
+0.05(+1.36%)
Apr 11, 2022
3.810
3.870
3.650
3.670
386,597
-0.17(-4.43%)
Apr 08, 2022
3.850
3.910
3.730
3.840
484,583
-0.02(-0.52%)
Apr 07, 2022
3.910
3.990
3.755
3.860
710,137
-0.09(-2.28%)
Apr 06, 2022
3.990
4.015
3.825
3.950
805,868
-0.10(-2.47%)
Apr 05, 2022
4.150
4.310
4.030
4.050
527,641
-0.03(-0.74%)
Apr 04, 2022
4.070
4.090
3.980
4.080
465,464
-0.07(-1.69%)
Apr 01, 2022
4.170
4.170
3.965
4.150
533,925
+0.03(+0.73%)
Mar 31, 2022
4.160
4.160
3.955
4.120
663,588
-0.04(-0.96%)
Mar 30, 2022
4.240
4.490
4.140
4.160
629,512
-0.15(-3.48%)
Mar 29, 2022
4.070
4.480
4.060
4.310
943,751
+0.33(+8.29%)
Mar 28, 2022
4.030
4.080
3.840
3.980
784,638
-0.05(-1.24%)
Mar 25, 2022
4.100
4.178
3.970
4.030
440,645
-0.06(-1.47%)
Mar 24, 2022
4.350
4.370
4.070
4.090
625,173
-0.26(-5.98%)
Mar 23, 2022
4.440
4.540
4.350
4.350
345,876
-0.15(-3.33%)
Mar 22, 2022
4.290
4.550
4.280
4.500
559,020
+0.22(+5.14%)
Mar 21, 2022
4.420
4.475
4.260
4.280
388,766
-0.16(-3.60%)
Mar 18, 2022
4.270
4.500
4.270
4.440
485,862
+0.18(+4.23%)
Mar 17, 2022
4.300
4.390
4.220
4.260
305,938
-0.05(-1.16%)
Mar 16, 2022
4.320
4.422
4.251
4.310
468,601
+0.06(+1.41%)
Mar 15, 2022
4.120
4.320
4.090
4.250
329,539
+0.15(+3.66%)
Mar 14, 2022
4.300
4.450
4.080
4.100
518,958
-0.24(-5.53%)
Mar 11, 2022
4.540
4.560
4.330
4.340
532,949
-0.20(-4.41%)
Mar 10, 2022
4.740
4.740
4.470
4.540
386,248
-0.27(-5.61%)
Mar 09, 2022
4.630
5.060
4.630
4.810
560,149
+0.29(+6.42%)
Mar 08, 2022
4.640
4.730
4.450
4.520
497,820
-0.12(-2.59%)
Mar 07, 2022
4.480
4.725
4.410
4.640
489,256
+0.06(+1.31%)
Mar 04, 2022
4.660
4.710
4.330
4.580
549,326
-0.14(-2.97%)
Mar 03, 2022
4.980
5.100
4.660
4.720
352,192
-0.26(-5.22%)
Mar 02, 2022
4.930
5.100
4.820
4.980
412,558
+0.13(+2.68%)
Mar 01, 2022
4.880
4.980
4.610
4.850
573,267
-0.02(-0.41%)
Feb 28, 2022
4.910
4.970
4.780
4.870
363,299
-0.07(-1.42%)
Feb 25, 2022
4.840
4.940
4.770
4.940
346,365
+0.06(+1.23%)
Feb 24, 2022
4.440
4.880
4.350
4.880
925,580
+0.32(+7.02%)
Feb 23, 2022
4.950
4.970
4.500
4.560
875,391
-0.33(-6.75%)
Feb 22, 2022
5.030
5.035
4.860
4.890
642,823
-0.22(-4.31%)
Feb 18, 2022
5.110
0
+0.02(+0.39%)
Feb 17, 2022
5.200
5.310
5.000
5.090
337,617
-0.17(-3.23%)
Feb 16, 2022
5.280
5.340
5.030
5.260
514,230
-0.06(-1.13%)
Feb 15, 2022
5.160
5.400
5.160
5.320
430,993
+0.17(+3.30%)
Feb 14, 2022
5.540
5.600
5.130
5.150
632,660
-0.43(-7.71%)
Feb 11, 2022
5.340
5.630
5.331
5.580
905,902
+0.24(+4.49%)
Feb 10, 2022
5.990
6.050
5.225
5.340
1,555,914
-0.43(-7.45%)
Feb 09, 2022
5.470
6.050
5.415
5.770
1,914,085
+0.34(+6.26%)
Feb 08, 2022
4.800
5.460
4.780
5.430
1,576,588
+0.62(+12.89%)
Feb 07, 2022
4.860
5.100
4.755
4.810
1,289,066
+0.14(+3.00%)
Feb 04, 2022
4.620
4.760
4.560
4.670
768,566
+0.10(+2.19%)
Feb 03, 2022
4.830
4.570
4.570
729,388
-0.27(-5.58%)
Feb 02, 2022
5.010
5.040
4.780
4.840
700,932
-0.16(-3.20%)
Feb 01, 2022
5.120
5.195
4.820
5.000
931,793
-0.10(-1.96%)
Jan 31, 2022
5.100
5.020
5.100
663,635
+0.05(+0.99%)
Jan 28, 2022
4.840
5.050
4.705
5.050
693,094
+0.18(+3.70%)
Jan 27, 2022
5.350
5.380
4.790
4.870
831,257
-0.43(-8.11%)
Jan 26, 2022
5.440
5.840
5.250
5.300
1,143,996
-0.10(-1.85%)
Jan 25, 2022
4.830
5.480
4.762
5.400
1,117,529
+0.45(+9.09%)
Jan 24, 2022
4.850
5.112
4.520
4.950
1,747,122
-0.02(-0.40%)
Jan 21, 2022
5.040
5.180
4.880
4.970
1,124,007
-0.09(-1.78%)
Jan 20, 2022
5.580
5.690
4.980
5.060
2,119,916
-0.46(-8.33%)
Jan 19, 2022
5.620
5.665
5.420
5.520
521,615
-0.09(-1.60%)
Jan 18, 2022
5.640
5.755
5.590
5.610
641,268
-0.12(-2.09%)
Jan 14, 2022
5.730
0
-0.03(-0.52%)
Jan 13, 2022
5.900
5.970
5.740
5.760
324,419
-0.08(-1.37%)
Jan 12, 2022
5.940
5.940
5.650
5.840
445,825
+0.03(+0.52%)
Jan 11, 2022
5.920
5.968
5.750
5.810
532,597
-0.15(-2.52%)
Jan 10, 2022
5.910
5.960
5.700
5.960
388,405
+0.01(+0.17%)
Jan 07, 2022
5.840
6.060
5.750
5.950
473,058
+0.12(+2.06%)
Jan 06, 2022
5.910
5.970
5.680
5.830
682,920
-0.11(-1.85%)
Jan 05, 2022
6.220
6.350
5.905
5.940
565,381
-0.26(-4.19%)
Jan 04, 2022
6.350
6.431
6.080
6.200
773,284
-0.13(-2.05%)
Jan 03, 2022
6.230
6.470
6.190
6.330
696,378
+0.20(+3.26%)
Dec 31, 2021
6.490
6.540
6.110
6.130
738,715
-0.41(-6.27%)
Dec 30, 2021
6.150
6.870
6.150
6.540
983,738
+0.37(+6.00%)
Dec 29, 2021
6.050
6.250
5.880
6.170
900,291
+0.09(+1.48%)
Dec 28, 2021
6.120
6.350
6.050
6.080
623,378
-0.10(-1.62%)
Dec 27, 2021
6.250
6.310
6.120
6.180
980,610
-0.08(-1.28%)
Dec 23, 2021
6.310
6.425
6.180
6.260
613,672
-0.05(-0.79%)
Dec 22, 2021
6.270
6.390
6.220
6.310
674,701
-0.02(-0.32%)
Dec 21, 2021
6.240
6.549
6.220
6.330
443,442
+0.13(+2.10%)
Dec 20, 2021
6.560
6.625
6.160
6.200
817,974
-0.51(-7.60%)
Dec 17, 2021
6.550
6.950
6.342
6.710
713,399
+0.23(+3.55%)
Dec 16, 2021
6.600
6.760
6.460
6.480
618,920
-0.03(-0.46%)
Dec 15, 2021
6.490
6.630
6.260
6.510
1,097,174
-0.03(-0.46%)
Dec 14, 2021
6.680
6.900
6.510
6.540
603,558
-0.21(-3.11%)
Dec 13, 2021
6.820
6.930
6.440
6.750
653,674
-0.04(-0.59%)
Dec 10, 2021
7.110
7.230
6.740
6.790
485,401
-0.37(-5.17%)
Dec 09, 2021
7.350
7.400
7.120
7.160
590,640
-0.16(-2.19%)
Dec 08, 2021
7.250
7.450
7.110
7.320
936,412
+0.08(+1.10%)
Dec 07, 2021
7.050
7.480
7.050
7.240
624,478
+0.24(+3.43%)
Dec 06, 2021
7.000
7.080
6.765
7.000
981,400
-0.02(-0.28%)
Dec 03, 2021
6.850
7.060
6.750
7.020
1,120,905
+0.15(+2.18%)
Dec 02, 2021
6.430
6.930
6.410
6.870
788,125
+0.40(+6.18%)
Dec 01, 2021
7.020
7.140
6.460
6.470
1,104,897
-0.38(-5.55%)
Nov 30, 2021
7.060
7.060
6.680
6.850
1,442,104
-0.24(-3.39%)
Nov 29, 2021
7.420
7.570
6.840
7.090
936,025
-0.29(-3.93%)
Nov 26, 2021
7.370
7.420
6.990
7.380
938,099
+0.27(+3.80%)
Nov 24, 2021
7.010
7.250
6.930
7.110
499,628
-0.04(-0.56%)
Nov 23, 2021
7.210
7.450
6.940
7.150
1,135,160
-0.10(-1.38%)
Nov 22, 2021
7.430
7.443
7.040
7.250
1,054,779
-0.17(-2.29%)
Nov 19, 2021
7.610
7.880
7.380
7.420
530,675
-0.14(-1.85%)
Nov 18, 2021
7.880
7.600
7.390
7.560
1,041,031
-0.37(-4.67%)
Nov 17, 2021
8.280
8.330
7.870
7.930
1,113,498
-0.45(-5.37%)
Nov 16, 2021
8.250
8.420
8.120
8.380
673,546
+0.08(+0.96%)
Nov 15, 2021
8.490
8.540
8.240
8.300
937,523
-0.17(-2.01%)
Nov 12, 2021
8.770
8.890
8.450
8.470
935,063
-0.31(-3.53%)
Nov 11, 2021
8.560
8.890
8.370
8.780
1,022,812
+0.32(+3.78%)
Nov 10, 2021
8.980
8.460
3,943,480
-0.98(-10.38%)
Nov 09, 2021
9.800
9.860
9.180
9.440
1,713,578
-0.21(-2.18%)
Nov 08, 2021
10.24
10.33
9.470
9.650
1,714,518
-0.70(-6.76%)
Nov 05, 2021
10.03
10.70
9.900
10.35
2,300,929
-0.47(-4.34%)
Nov 04, 2021
11.21
11.34
10.37
10.82
1,036,685
-0.38(-3.39%)
Nov 03, 2021
10.67
11.40
10.60
11.20
1,208,860
+0.46(+4.28%)
Nov 02, 2021
10.65
10.75
10.41
10.74
746,455
+0.06(+0.56%)
Nov 01, 2021
10.30
10.73
10.55
10.68
534,013
+0.45(+4.40%)
Oct 29, 2021
10.13
10.38
10.10
10.23
381,441
+0.08(+0.79%)
Oct 28, 2021
10.13
10.43
10.10
10.15
372,704
+0.01(+0.10%)
Oct 27, 2021
10.39
10.39
10.04
10.14
812,977
-0.25(-2.41%)
Oct 26, 2021
10.69
10.39
544,225
-0.25(-2.35%)
Oct 25, 2021
10.33
10.70
10.15
10.64
726,944
+0.30(+2.90%)
Oct 22, 2021
11.03
11.09
10.32
10.34
1,100,251
-0.86(-7.68%)
Oct 21, 2021
9.770
11.30
9.730
11.20
2,569,258
+1.46(+14.99%)
Oct 20, 2021
9.960
10.17
9.650
9.740
766,430
-0.16(-1.62%)
Oct 19, 2021
9.690
9.930
9.500
9.900
778,612
+0.30(+3.13%)
Oct 18, 2021
9.270
9.660
9.270
9.600
786,911
+0.25(+2.67%)
Oct 15, 2021
9.240
9.365
9.030
9.350
812,687
+0.25(+2.75%)
Oct 14, 2021
9.350
9.350
9.010
9.100
608,803
-0.19(-2.05%)
Oct 13, 2021
9.270
9.300
9.070
9.290
343,322
+0.07(+0.76%)
Oct 12, 2021
9.220
9.430
9.125
9.220
648,307
+0.12(+1.32%)
Oct 11, 2021
9.200
9.420
9.030
9.100
495,806
-0.18(-1.94%)
Oct 08, 2021
9.650
9.660
9.190
9.280
435,993
-0.38(-3.93%)
Oct 07, 2021
9.380
9.680
9.360
9.660
663,824
+0.35(+3.76%)
Oct 06, 2021
9.080
9.360
8.950
9.310
601,227
+0.10(+1.09%)
Oct 05, 2021
9.240
9.470
9.070
9.210
470,725
+0.02(+0.22%)
Oct 04, 2021
9.430
9.490
9.100
9.190
683,660
-0.30(-3.16%)
Oct 01, 2021
9.370
9.640
9.130
9.490
655,283
+0.18(+1.93%)
Sep 30, 2021
9.560
9.560
9.310
9.310
839,747
-0.29(-3.02%)
Sep 29, 2021
9.890
10.12
9.540
9.600
569,598
-0.19(-1.94%)
Sep 28, 2021
10.19
10.44
9.770
9.790
692,954
-0.44(-4.30%)
Sep 27, 2021
9.750
10.27
9.683
10.23
868,693
+0.50(+5.14%)
Sep 24, 2021
9.950
9.980
9.450
9.730
1,047,087
-0.25(-2.51%)
Sep 23, 2021
10.13
10.23
9.930
9.980
515,375
-0.05(-0.50%)
Sep 22, 2021
10.27
10.35
9.915
10.03
565,027
-0.15(-1.47%)
Sep 21, 2021
10.16
10.35
9.910
10.18
673,831
-0.04(-0.39%)
Sep 20, 2021
10.40
10.49
10.10
10.22
527,119
-0.45(-4.22%)
Sep 17, 2021
10.65
10.79
10.56
10.67
850,549
+0.05(+0.47%)
Sep 16, 2021
10.53
10.71
10.46
10.62
636,085
+0.01(+0.09%)
Sep 15, 2021
10.52
10.62
10.21
10.61
926,072
+0.17(+1.63%)
Sep 14, 2021
10.67
10.67
10.31
10.44
528,640
-0.24(-2.25%)
Sep 13, 2021
10.88
10.88
10.54
10.68
817,131
-0.11(-1.02%)
Sep 10, 2021
10.77
10.98
10.67
10.79
730,602
+0.05(+0.47%)
Sep 09, 2021
10.32
10.86
10.30
10.74
667,651
+0.40(+3.87%)
Sep 08, 2021
10.69
10.71
10.21
10.34
1,096,243
-0.39(-3.63%)
Sep 07, 2021
11.18
11.18
10.72
10.73
932,719
-0.28(-2.54%)
Sep 03, 2021
11.12
11.28
10.77
11.01
1,019,048
-0.13(-1.17%)
Sep 02, 2021
11.42
11.85
11.11
11.14
993,258
-0.06(-0.54%)
Sep 01, 2021
11.51
11.51
11.05
11.20
1,008,672
-0.20(-1.75%)
Aug 31, 2021
11.72
11.76
11.33
11.40
954,824
-0.37(-3.14%)
Aug 30, 2021
11.68
11.80
11.37
11.77
891,426
+0.12(+1.03%)
Aug 27, 2021
11.87
11.98
11.29
11.65
1,335,845
-0.48(-3.96%)
Aug 26, 2021
12.24
12.54
12.08
12.13
511,780
-0.27(-2.18%)
Aug 25, 2021
12.34
12.64
12.17
12.40
833,114
+0.05(+0.40%)
Aug 24, 2021
11.45
12.45
11.40
12.35
1,748,037
+0.95(+8.33%)
Aug 23, 2021
11.87
12.03
11.33
11.40
953,797
-0.37(-3.14%)
Aug 20, 2021
11.45
11.85
11.41
11.77
613,788
+0.16(+1.38%)
Aug 19, 2021
11.76
11.97
11.47
11.61
792,214
-0.30(-2.52%)
Aug 18, 2021
12.09
12.30
11.82
11.91
626,701
-0.14(-1.16%)
Aug 17, 2021
11.96
12.27
11.80
12.05
856,279
-0.07(-0.58%)
Aug 16, 2021
12.29
12.45
11.86
12.12
914,447
-0.23(-1.86%)
Aug 13, 2021
13.26
13.34
12.28
12.35
1,290,291
-1.00(-7.49%)
Aug 12, 2021
13.73
14.05
13.32
13.35
865,906
-0.28(-2.05%)
Aug 11, 2021
13.61
13.70
13.03
13.63
1,219,219
+0.07(+0.52%)
Aug 10, 2021
12.61
13.63
11.90
13.56
5,289,639
-0.77(-5.37%)
Aug 09, 2021
14.21
14.60
13.82
14.33
1,600,364
+0.14(+0.99%)
Aug 06, 2021
14.48
14.81
14.14
14.19
387,024
-0.28(-1.94%)
Aug 05, 2021
13.97
15.21
13.83
14.47
1,611,290
+0.34(+2.41%)
Aug 04, 2021
14.29
14.49
13.92
14.13
756,226
-0.29(-2.01%)
Aug 03, 2021
14.56
14.56
14.10
14.42
677,945
-0.14(-0.96%)
Aug 02, 2021
14.74
14.88
14.40
14.56
629,103
+0.11(+0.76%)
Jul 30, 2021
14.68
14.86
14.18
14.45
665,038
-0.25(-1.70%)
Jul 29, 2021
14.95
15.29
14.64
14.70
559,676
-0.20(-1.34%)
Jul 28, 2021
15.57
15.81
14.74
14.90
869,320
-0.76(-4.85%)
Jul 27, 2021
15.39
15.68
14.89
15.66
476,754
+0.23(+1.49%)
Jul 26, 2021
15.31
15.89
15.30
15.43
372,013
-0.01(-0.06%)
Jul 23, 2021
15.85
16.09
15.38
15.44
534,205
-0.36(-2.28%)
Jul 22, 2021
15.88
15.88
15.29
15.80
490,848
-0.09(-0.57%)
Jul 21, 2021
15.51
16.04
15.51
15.89
411,107
+0.29(+1.86%)
Jul 20, 2021
14.99
15.64
14.72
15.60
844,395
+0.80(+5.41%)
Jul 19, 2021
13.70
14.88
13.63
14.80
1,423,520
+0.76(+5.41%)
Jul 16, 2021
14.59
14.70
13.82
14.04
603,802
-0.43(-2.97%)
Jul 15, 2021
14.41
14.59
14.09
14.47
670,528
+0.02(+0.14%)
Jul 14, 2021
14.95
15.13
14.29
14.45
756,108
-0.50(-3.34%)
Jul 13, 2021
15.42
15.42
14.92
14.95
633,658
-0.53(-3.42%)
Jul 12, 2021
15.79
15.81
15.35
15.48
382,680
-0.19(-1.21%)
Jul 09, 2021
15.60
15.97
15.52
15.67
321,577
+0.07(+0.45%)
Jul 08, 2021
15.60
15.90
15.14
15.60
507,802
-0.28(-1.76%)
Jul 07, 2021
16.50
16.67
15.80
15.88
446,104
-0.64(-3.87%)
Jul 06, 2021
16.20
16.54
15.74
16.52
512,760
+0.46(+2.86%)
Jul 02, 2021
16.40
16.45
15.68
16.06
755,635
-0.31(-1.89%)
Jul 01, 2021
16.98
17.08
16.36
16.37
488,460
-0.48(-2.85%)
Jun 30, 2021
17.05
17.23
16.76
16.85
336,116
-0.26(-1.52%)
Jun 29, 2021
16.70
17.50
16.58
17.11
772,498
+0.57(+3.45%)
Jun 28, 2021
16.50
16.72
16.11
16.54
622,243
+0.12(+0.73%)
Jun 25, 2021
16.60
16.95
16.31
16.42
1,223,901
-0.01(-0.06%)
Jun 24, 2021
15.87
16.68
15.68
16.43
699,416
+0.68(+4.32%)
Jun 23, 2021
15.78
16.00
15.45
15.75
785,340
+0.11(+0.70%)
Jun 22, 2021
15.84
15.97
15.38
15.64
851,918
-0.11(-0.70%)
Jun 21, 2021
15.60
15.88
15.23
15.75
579,758
+0.08(+0.51%)
Jun 18, 2021
16.06
16.24
15.57
15.67
621,028
-0.38(-2.37%)
Jun 17, 2021
16.08
16.39
15.92
16.05
565,492
-0.22(-1.35%)
Jun 16, 2021
16.41
16.46
16.07
16.27
679,269
-0.22(-1.33%)
Jun 15, 2021
16.47
16.75
16.16
16.49
465,473
-0.04(-0.24%)
Jun 14, 2021
17.00
17.25
16.40
16.53
625,586
-0.42(-2.48%)
Jun 11, 2021
16.60
17.04
16.40
16.95
727,178
+0.38(+2.29%)
Jun 10, 2021
17.38
17.43
16.45
16.57
809,023
-0.82(-4.72%)
Jun 09, 2021
17.53
18.04
17.37
17.39
665,802
-0.20(-1.14%)
Jun 08, 2021
17.56
17.99
17.38
17.59
628,163
+0.25(+1.44%)
Jun 07, 2021
16.93
17.49
16.89
17.34
608,677
+0.58(+3.46%)
Jun 04, 2021
16.99
17.07
16.59
16.76
755,376
-0.11(-0.65%)
Jun 03, 2021
17.23
17.38
16.86
16.87
573,163
-0.59(-3.38%)
Jun 02, 2021
17.70
17.77
17.16
17.46
694,581
-0.21(-1.19%)
Jun 01, 2021
18.01
18.25
17.57
17.67
542,641
-0.34(-1.89%)
May 28, 2021
18.41
18.58
17.81
18.01
641,393
-0.36(-1.96%)
May 27, 2021
17.90
18.48
17.81
18.37
1,035,986
+0.55(+3.09%)
May 26, 2021
16.91
17.88
16.87
17.82
1,107,155
+1.14(+6.83%)
May 25, 2021
17.17
17.20
16.24
16.68
1,091,664
-0.43(-2.51%)
May 24, 2021
17.58
17.59
16.57
17.11
1,055,358
-0.42(-2.40%)
May 21, 2021
18.11
18.15
17.47
17.53
599,832
-0.39(-2.18%)
May 20, 2021
18.32
18.39
17.63
17.92
611,782
-0.34(-1.86%)
May 19, 2021
17.75
18.29
17.32
18.26
669,775
+0.24(+1.33%)
May 18, 2021
17.60
18.59
17.45
18.02
1,327,223
+0.47(+2.68%)
May 17, 2021
17.26
17.67
17.04
17.55
893,232
+0.13(+0.75%)
May 14, 2021
16.89
17.67
16.56
17.42
1,527,199
+0.90(+5.45%)
May 13, 2021
16.25
16.66
15.65
16.52
1,625,305
+0.35(+2.16%)
May 12, 2021
17.30
17.75
16.07
16.17
1,718,385
-1.28(-7.34%)
May 11, 2021
15.33
17.49
15.25
17.45
2,677,000
+1.57(+9.89%)
May 10, 2021
16.92
16.95
15.65
15.88
1,581,678
-1.03(-6.09%)
May 07, 2021
17.50
17.81
16.87
16.91
902,330
-0.41(-2.37%)
May 06, 2021
17.00
17.33
16.60
17.32
941,901
+0.36(+2.12%)
May 05, 2021
17.47
17.68
16.78
16.96
1,392,420
-0.31(-1.80%)
May 04, 2021
17.05
17.42
16.64
17.27
1,130,516
+0.04(+0.23%)
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.