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
Mistras Group Inc
(NY:
MG
)
8.400
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
May 31, 2024
8.450
8.550
8.396
8.550
39,235
+0.07(+0.83%)
May 30, 2024
8.650
8.650
8.410
8.480
38,853
-0.11(-1.28%)
May 29, 2024
8.680
8.770
8.570
8.590
48,787
-0.15(-1.72%)
May 28, 2024
8.610
8.880
8.610
8.740
50,490
+0.13(+1.51%)
May 24, 2024
8.690
8.720
8.540
8.610
30,103
-0.02(-0.23%)
May 23, 2024
8.740
8.820
8.580
8.630
49,949
-0.15(-1.71%)
May 22, 2024
8.790
8.820
8.660
8.780
50,996
-0.01(-0.11%)
May 21, 2024
8.490
8.790
8.490
8.790
36,659
+0.29(+3.41%)
May 20, 2024
8.380
8.755
8.354
8.500
61,881
+0.12(+1.43%)
May 17, 2024
8.410
8.520
8.350
8.380
81,972
+0.04(+0.48%)
May 16, 2024
8.310
8.390
8.200
8.340
90,861
+0.02(+0.24%)
May 15, 2024
8.550
8.710
8.300
8.320
80,817
-0.18(-2.12%)
May 14, 2024
9.090
9.090
8.320
8.500
110,781
-0.53(-5.87%)
May 13, 2024
9.150
9.190
9.030
9.030
21,539
-0.12(-1.31%)
May 10, 2024
9.270
9.290
9.090
9.150
34,296
-0.18(-1.93%)
May 09, 2024
8.990
9.370
8.965
9.330
57,286
+0.26(+2.87%)
May 08, 2024
8.780
9.090
8.740
9.070
75,950
+0.27(+3.07%)
May 07, 2024
8.990
9.050
8.770
8.800
60,719
-0.15(-1.68%)
May 06, 2024
9.400
9.400
8.950
8.950
80,442
-0.50(-5.29%)
May 03, 2024
9.450
9.770
9.350
9.450
71,779
+0.21(+2.27%)
May 02, 2024
9.320
9.450
8.900
9.240
111,898
+0.12(+1.32%)
May 01, 2024
8.670
9.250
8.670
9.120
87,797
+0.37(+4.23%)
Apr 30, 2024
8.890
8.940
8.660
8.750
49,352
-0.19(-2.13%)
Apr 29, 2024
8.990
9.080
8.810
8.940
51,687
-0.01(-0.11%)
Apr 26, 2024
8.850
9.140
8.815
8.950
16,710
+0.13(+1.47%)
Apr 25, 2024
8.800
8.896
8.760
8.820
31,210
-0.11(-1.23%)
Apr 24, 2024
9.150
9.199
8.810
8.930
74,819
-0.31(-3.35%)
Apr 23, 2024
9.070
9.280
9.050
9.240
41,472
+0.12(+1.32%)
Apr 22, 2024
9.110
9.360
9.070
9.120
54,030
+0.04(+0.44%)
Apr 19, 2024
8.890
9.100
8.860
9.080
46,920
+0.14(+1.57%)
Apr 18, 2024
9.170
9.170
8.740
8.940
67,129
-0.16(-1.76%)
Apr 17, 2024
9.310
9.310
9.010
9.100
31,775
-0.21(-2.26%)
Apr 16, 2024
9.100
9.850
9.007
9.310
102,038
+0.12(+1.31%)
Apr 15, 2024
9.000
9.310
8.850
9.190
92,391
+0.14(+1.55%)
Apr 12, 2024
9.210
9.240
8.930
9.050
35,251
-0.29(-3.10%)
Apr 11, 2024
9.100
9.390
9.000
9.340
55,240
+0.19(+2.08%)
Apr 10, 2024
9.200
9.400
8.350
9.150
82,372
-0.20(-2.14%)
Apr 09, 2024
9.500
9.500
9.300
9.350
41,710
-0.07(-0.74%)
Apr 08, 2024
9.440
9.500
9.355
9.420
29,227
-0.13(-1.36%)
Apr 05, 2024
9.460
9.600
9.410
9.550
33,171
+0.02(+0.21%)
Apr 04, 2024
9.780
9.850
9.450
9.530
65,474
-0.18(-1.85%)
Apr 03, 2024
9.550
9.790
9.550
9.710
40,316
+0.07(+0.73%)
Apr 02, 2024
9.650
9.690
9.460
9.640
42,066
-0.03(-0.31%)
Apr 01, 2024
9.580
9.760
9.473
9.670
43,468
+0.11(+1.15%)
Mar 28, 2024
9.710
9.750
9.490
9.560
51,936
-0.05(-0.52%)
Mar 27, 2024
9.650
9.690
9.470
9.610
57,528
-0.01(-0.10%)
Mar 26, 2024
9.340
9.620
9.290
9.620
59,061
+0.32(+3.44%)
Mar 25, 2024
9.300
9.460
9.220
9.300
97,550
-0.01(-0.11%)
Mar 22, 2024
9.640
9.723
9.240
9.310
45,750
-0.34(-3.52%)
Mar 21, 2024
9.460
9.800
9.430
9.650
89,180
+0.20(+2.12%)
Mar 20, 2024
9.130
9.480
9.100
9.450
91,179
+0.21(+2.27%)
Mar 19, 2024
8.750
9.240
8.710
9.240
94,672
+0.29(+3.24%)
Mar 18, 2024
8.910
9.125
8.832
8.950
116,662
+0.04(+0.45%)
Mar 15, 2024
8.870
9.100
8.841
8.910
361,881
-0.03(-0.34%)
Mar 14, 2024
8.870
8.996
8.765
8.940
77,516
+0.06(+0.68%)
Mar 13, 2024
8.600
9.000
8.580
8.880
131,797
+0.29(+3.38%)
Mar 12, 2024
8.830
8.830
8.330
8.590
123,851
-0.30(-3.37%)
Mar 11, 2024
8.950
8.989
8.820
8.890
126,794
-0.05(-0.56%)
Mar 08, 2024
9.060
9.140
8.845
8.940
78,967
+0.01(+0.11%)
Mar 07, 2024
8.590
9.320
8.550
8.930
222,111
+0.59(+7.07%)
Mar 06, 2024
8.400
8.400
8.230
8.340
35,597
+0.08(+0.97%)
Mar 05, 2024
8.480
8.492
8.190
8.260
29,602
-0.20(-2.36%)
Mar 04, 2024
8.320
8.535
8.320
8.460
60,927
+0.11(+1.32%)
Mar 01, 2024
8.620
8.650
8.275
8.350
39,172
-0.30(-3.47%)
Feb 29, 2024
8.870
8.870
8.500
8.650
38,793
-0.05(-0.57%)
Feb 28, 2024
8.730
8.761
8.608
8.700
37,298
-0.03(-0.34%)
Feb 27, 2024
8.650
8.770
8.530
8.730
46,412
+0.13(+1.51%)
Feb 26, 2024
8.450
8.650
8.450
8.600
32,265
+0.07(+0.82%)
Feb 23, 2024
8.310
8.545
8.240
8.530
32,335
+0.20(+2.40%)
Feb 22, 2024
8.230
8.470
8.220
8.330
211,729
+0.06(+0.73%)
Feb 21, 2024
8.490
8.570
8.200
8.270
50,260
-0.32(-3.73%)
Feb 20, 2024
8.750
8.780
8.540
8.590
94,612
-0.21(-2.39%)
Feb 16, 2024
8.750
8.881
8.675
8.800
156,262
-0.02(-0.23%)
Feb 15, 2024
8.470
8.880
8.470
8.820
104,079
+0.35(+4.13%)
Feb 14, 2024
8.000
8.550
7.930
8.470
82,106
+0.56(+7.08%)
Feb 13, 2024
7.880
8.070
7.880
7.910
69,092
-0.18(-2.22%)
Feb 12, 2024
7.950
8.180
7.950
8.090
82,468
+0.10(+1.25%)
Feb 09, 2024
7.900
8.020
7.900
7.990
45,370
+0.12(+1.52%)
Feb 08, 2024
7.821
7.970
7.821
7.870
39,321
+0.00(+0.00%)
Feb 07, 2024
7.800
7.930
7.800
7.870
42,865
+0.04(+0.51%)
Feb 06, 2024
7.850
7.880
7.767
7.830
39,036
-0.01(-0.13%)
Feb 05, 2024
7.770
7.900
7.681
7.840
85,438
+0.03(+0.38%)
Feb 02, 2024
7.750
7.930
7.750
7.810
60,365
-0.06(-0.76%)
Feb 01, 2024
7.880
7.920
7.750
7.870
48,757
+0.10(+1.29%)
Jan 31, 2024
7.850
7.930
7.770
7.770
61,667
-0.08(-1.02%)
Jan 30, 2024
7.830
7.900
7.740
7.850
53,431
+0.00(+0.00%)
Jan 29, 2024
7.850
7.920
7.800
7.850
83,369
-0.06(-0.76%)
Jan 26, 2024
8.100
8.100
7.910
7.910
47,683
-0.11(-1.37%)
Jan 25, 2024
7.980
8.040
7.816
8.020
66,220
+0.17(+2.17%)
Jan 24, 2024
8.150
8.150
7.850
7.850
67,530
-0.17(-2.12%)
Jan 23, 2024
8.150
8.230
8.010
8.020
153,592
-0.13(-1.60%)
Jan 22, 2024
7.790
8.150
7.750
8.150
167,082
+0.45(+5.84%)
Jan 19, 2024
7.750
7.790
7.580
7.700
64,200
+0.03(+0.39%)
Jan 18, 2024
7.540
7.730
7.465
7.670
50,117
+0.14(+1.86%)
Jan 17, 2024
7.530
7.615
7.510
7.530
58,412
-0.10(-1.31%)
Jan 16, 2024
7.630
7.720
7.600
7.630
76,404
-0.11(-1.42%)
Jan 12, 2024
7.700
7.875
7.650
7.740
74,833
+0.08(+1.04%)
Jan 11, 2024
7.570
7.720
7.415
7.660
75,018
+0.03(+0.39%)
Jan 10, 2024
7.660
7.742
7.590
7.630
60,441
-0.15(-1.93%)
Jan 09, 2024
8.010
8.170
7.760
7.780
95,179
-0.24(-2.99%)
Jan 08, 2024
7.880
8.180
7.785
8.020
148,876
+0.22(+2.82%)
Jan 05, 2024
7.420
7.930
7.420
7.800
123,831
+0.27(+3.59%)
Jan 04, 2024
7.350
7.560
7.220
7.530
73,194
+0.23(+3.15%)
Jan 03, 2024
7.250
7.465
7.150
7.300
80,177
+0.02(+0.27%)
Jan 02, 2024
7.200
7.290
7.090
7.280
36,534
-0.04(-0.55%)
Dec 29, 2023
7.350
7.423
7.260
7.320
29,342
-0.06(-0.81%)
Dec 28, 2023
7.420
7.500
7.300
7.380
35,844
+0.02(+0.27%)
Dec 27, 2023
7.270
7.440
7.260
7.360
63,602
+0.11(+1.52%)
Dec 26, 2023
7.260
7.300
7.150
7.250
65,710
+0.04(+0.55%)
Dec 22, 2023
7.200
7.300
7.090
7.210
49,435
+0.02(+0.28%)
Dec 21, 2023
7.070
7.270
6.860
7.190
102,184
+0.15(+2.13%)
Dec 20, 2023
7.020
7.240
6.760
7.040
119,799
+0.04(+0.57%)
Dec 19, 2023
6.850
7.100
6.850
7.000
342,817
+0.04(+0.57%)
Dec 18, 2023
6.980
7.022
6.770
6.960
72,652
-0.02(-0.29%)
Dec 15, 2023
6.900
7.060
6.829
6.980
170,590
+0.11(+1.60%)
Dec 14, 2023
6.900
7.050
6.770
6.870
71,142
+0.13(+1.93%)
Dec 13, 2023
6.440
6.820
6.440
6.740
80,561
+0.28(+4.33%)
Dec 12, 2023
6.620
6.810
6.430
6.460
57,069
-0.12(-1.82%)
Dec 11, 2023
6.500
6.630
6.400
6.580
46,470
-0.01(-0.15%)
Dec 08, 2023
6.620
6.742
6.470
6.590
24,472
+0.00(+0.00%)
Dec 07, 2023
6.360
6.690
6.310
6.590
65,050
+0.20(+3.13%)
Dec 06, 2023
6.600
6.735
6.330
6.390
44,008
-0.21(-3.18%)
Dec 05, 2023
6.620
6.650
6.295
6.600
44,940
+0.02(+0.30%)
Dec 04, 2023
6.650
6.820
6.352
6.580
37,744
-0.12(-1.79%)
Dec 01, 2023
6.600
6.840
6.525
6.700
55,440
+0.08(+1.21%)
Nov 30, 2023
6.670
6.670
6.540
6.620
38,132
+0.04(+0.61%)
Nov 29, 2023
6.600
6.620
6.510
6.580
25,914
+0.10(+1.54%)
Nov 28, 2023
6.880
6.880
6.440
6.480
43,564
-0.36(-5.26%)
Nov 27, 2023
6.800
6.890
6.589
6.840
57,815
+0.00(+0.00%)
Nov 24, 2023
6.700
6.910
6.660
6.840
37,352
+0.20(+3.01%)
Nov 22, 2023
6.460
6.690
6.460
6.640
35,325
+0.22(+3.43%)
Nov 21, 2023
6.500
6.615
6.360
6.420
44,248
-0.14(-2.13%)
Nov 20, 2023
6.610
6.731
6.500
6.560
34,724
-0.11(-1.65%)
Nov 17, 2023
6.690
6.820
6.650
6.670
50,934
-0.01(-0.15%)
Nov 16, 2023
6.720
6.850
6.650
6.680
51,004
-0.03(-0.45%)
Nov 15, 2023
6.810
6.989
6.654
6.710
72,057
-0.02(-0.30%)
Nov 14, 2023
6.440
6.870
6.210
6.730
86,120
+0.43(+6.83%)
Nov 13, 2023
6.000
6.360
5.907
6.300
54,034
+0.30(+5.00%)
Nov 10, 2023
5.930
6.100
5.890
6.000
44,603
+0.11(+1.87%)
Nov 09, 2023
5.890
5.980
5.835
5.890
34,872
+0.02(+0.34%)
Nov 08, 2023
5.980
6.050
5.810
5.870
29,693
-0.10(-1.68%)
Nov 07, 2023
5.840
6.030
5.760
5.970
63,424
+0.14(+2.40%)
Nov 06, 2023
5.850
5.950
5.730
5.830
46,095
-0.11(-1.85%)
Nov 03, 2023
5.750
6.070
5.620
5.940
55,882
+0.62(+11.65%)
Nov 02, 2023
5.450
5.570
5.270
5.320
56,504
-0.07(-1.30%)
Nov 01, 2023
5.500
5.570
5.370
5.390
50,554
-0.08(-1.46%)
Oct 31, 2023
5.470
5.540
5.327
5.470
45,947
+0.08(+1.48%)
Oct 30, 2023
5.470
5.470
5.315
5.390
40,668
-0.03(-0.55%)
Oct 27, 2023
5.620
5.620
5.410
5.420
47,647
-0.19(-3.39%)
Oct 26, 2023
5.400
5.740
5.310
5.610
67,756
+0.28(+5.25%)
Oct 25, 2023
5.200
5.430
5.200
5.330
35,551
+0.09(+1.72%)
Oct 24, 2023
5.230
5.290
5.190
5.240
33,775
+0.04(+0.77%)
Oct 23, 2023
5.180
5.270
5.180
5.200
59,047
-0.08(-1.52%)
Oct 20, 2023
5.320
5.350
5.230
5.280
47,417
-0.01(-0.19%)
Oct 19, 2023
5.360
5.420
5.262
5.290
26,220
-0.01(-0.19%)
Oct 18, 2023
5.360
5.490
5.240
5.300
108,041
-0.06(-1.12%)
Oct 17, 2023
5.260
5.380
5.200
5.360
68,001
+0.11(+2.10%)
Oct 16, 2023
5.240
5.310
5.210
5.250
25,704
+0.10(+1.94%)
Oct 13, 2023
5.240
5.260
5.090
5.150
57,002
-0.03(-0.58%)
Oct 12, 2023
5.360
5.410
5.141
5.180
79,675
-0.18(-3.36%)
Oct 11, 2023
5.480
5.480
5.239
5.360
54,184
-0.03(-0.56%)
Oct 10, 2023
5.490
5.590
5.380
5.390
48,030
-0.19(-3.41%)
Oct 09, 2023
5.290
5.620
5.170
5.580
43,710
+0.33(+6.29%)
Oct 06, 2023
5.230
5.360
5.210
5.250
52,986
+0.06(+1.16%)
Oct 05, 2023
5.270
5.270
5.091
5.190
77,496
-0.05(-0.95%)
Oct 04, 2023
5.200
5.440
4.990
5.240
147,063
+0.14(+2.75%)
Oct 03, 2023
5.050
5.180
5.020
5.100
62,674
+0.06(+1.19%)
Oct 02, 2023
5.480
5.480
4.960
5.040
142,209
-0.41(-7.52%)
Sep 29, 2023
5.550
5.650
5.430
5.450
39,080
-0.09(-1.62%)
Sep 28, 2023
5.550
5.830
5.500
5.540
32,255
+0.04(+0.73%)
Sep 27, 2023
5.380
5.605
5.340
5.500
34,149
+0.13(+2.42%)
Sep 26, 2023
5.340
5.430
5.340
5.370
49,208
-0.06(-1.10%)
Sep 25, 2023
5.450
5.510
5.410
5.430
82,091
+0.00(+0.00%)
Sep 22, 2023
5.500
5.550
5.425
5.430
83,378
-0.11(-1.99%)
Sep 21, 2023
5.390
5.590
5.350
5.540
38,013
+0.16(+2.97%)
Sep 20, 2023
5.460
5.590
5.360
5.380
49,065
-0.12(-2.18%)
Sep 19, 2023
5.370
5.749
5.370
5.500
63,888
+0.07(+1.29%)
Sep 18, 2023
5.700
5.720
5.390
5.430
39,790
-0.20(-3.55%)
Sep 15, 2023
5.570
5.850
5.490
5.630
301,158
+0.05(+0.90%)
Sep 14, 2023
5.510
5.689
5.370
5.580
63,004
+0.14(+2.57%)
Sep 13, 2023
5.440
5.570
5.370
5.440
51,136
+0.04(+0.74%)
Sep 12, 2023
5.300
5.480
5.300
5.400
23,877
+0.08(+1.50%)
Sep 11, 2023
5.290
5.417
5.240
5.320
63,004
+0.08(+1.53%)
Sep 08, 2023
5.270
5.310
5.075
5.240
50,839
+0.02(+0.38%)
Sep 07, 2023
5.320
5.330
5.130
5.220
163,251
-0.11(-2.06%)
Sep 06, 2023
5.190
5.407
5.100
5.330
85,763
+0.07(+1.33%)
Sep 05, 2023
5.380
5.530
5.095
5.260
123,683
-0.12(-2.23%)
Sep 01, 2023
5.390
5.560
5.350
5.380
28,222
+0.04(+0.75%)
Aug 31, 2023
5.470
5.470
5.285
5.340
50,763
-0.13(-2.38%)
Aug 30, 2023
5.550
5.550
5.430
5.470
23,295
-0.03(-0.55%)
Aug 29, 2023
5.400
5.520
5.400
5.500
23,815
+0.08(+1.48%)
Aug 28, 2023
5.450
5.475
5.400
5.420
37,287
-0.03(-0.55%)
Aug 25, 2023
5.550
5.550
5.370
5.450
41,755
-0.04(-0.73%)
Aug 24, 2023
5.600
5.700
5.470
5.490
65,274
-0.11(-1.96%)
Aug 23, 2023
5.560
5.704
5.560
5.600
57,435
-0.02(-0.36%)
Aug 22, 2023
5.650
5.660
5.500
5.620
60,846
-0.02(-0.35%)
Aug 21, 2023
5.670
5.670
5.510
5.640
64,243
-0.06(-1.05%)
Aug 18, 2023
5.570
5.770
5.570
5.700
41,252
+0.07(+1.24%)
Aug 17, 2023
5.850
5.850
5.570
5.630
67,885
-0.18(-3.10%)
Aug 16, 2023
5.670
5.950
5.670
5.810
84,485
+0.15(+2.65%)
Aug 15, 2023
5.690
5.710
5.400
5.660
107,945
-0.05(-0.88%)
Aug 14, 2023
5.650
5.780
5.550
5.710
83,547
+0.09(+1.60%)
Aug 11, 2023
5.500
5.720
5.500
5.620
58,763
+0.12(+2.18%)
Aug 10, 2023
5.400
5.550
5.350
5.500
139,605
+0.13(+2.42%)
Aug 09, 2023
5.330
5.460
5.315
5.370
154,414
+0.05(+0.94%)
Aug 08, 2023
5.400
5.407
5.150
5.320
183,258
-0.05(-0.93%)
Aug 07, 2023
5.600
5.650
5.290
5.370
171,302
-0.22(-3.94%)
Aug 04, 2023
6.100
6.130
5.480
5.590
172,381
-0.53(-8.66%)
Aug 03, 2023
7.000
7.430
5.970
6.120
344,665
-1.62(-20.93%)
Aug 02, 2023
7.760
7.810
7.610
7.740
77,391
-0.05(-0.64%)
Aug 01, 2023
7.760
7.825
7.710
7.790
132,008
+0.05(+0.65%)
Jul 31, 2023
7.400
7.760
7.360
7.740
61,507
+0.34(+4.59%)
Jul 28, 2023
7.600
7.600
7.350
7.400
39,009
-0.07(-0.94%)
Jul 27, 2023
7.760
7.760
7.400
7.470
49,293
-0.22(-2.86%)
Jul 26, 2023
7.690
7.800
7.580
7.690
72,965
-0.05(-0.65%)
Jul 25, 2023
7.610
7.750
7.590
7.740
70,740
-0.03(-0.39%)
Jul 24, 2023
7.800
7.920
7.710
7.770
121,071
-0.03(-0.38%)
Jul 21, 2023
7.840
7.910
7.700
7.800
106,512
+0.03(+0.39%)
Jul 20, 2023
7.740
7.870
7.680
7.770
51,888
+0.05(+0.65%)
Jul 19, 2023
7.880
7.940
7.670
7.720
89,518
-0.08(-1.03%)
Jul 18, 2023
7.770
7.930
7.750
7.800
89,302
+0.11(+1.43%)
Jul 17, 2023
7.750
7.820
7.610
7.690
97,837
-0.08(-1.03%)
Jul 14, 2023
7.710
7.790
7.569
7.770
72,583
+0.03(+0.39%)
Jul 13, 2023
7.740
7.790
7.660
7.740
67,532
-0.01(-0.13%)
Jul 12, 2023
7.970
7.970
7.720
7.750
75,220
-0.11(-1.40%)
Jul 11, 2023
7.800
7.945
7.740
7.860
94,008
+0.04(+0.51%)
Jul 10, 2023
7.740
7.890
7.640
7.820
106,616
+0.06(+0.77%)
Jul 07, 2023
7.880
7.925
7.740
7.760
206,921
-0.14(-1.77%)
Jul 06, 2023
7.720
7.900
7.620
7.900
136,772
+0.18(+2.33%)
Jul 05, 2023
7.970
7.990
7.662
7.720
129,108
-0.14(-1.78%)
Jul 03, 2023
7.800
7.940
7.722
7.860
66,527
+0.14(+1.81%)
Jun 30, 2023
7.680
7.770
7.620
7.720
100,402
+0.07(+0.92%)
Jun 29, 2023
7.720
7.760
7.570
7.650
82,409
-0.08(-1.03%)
Jun 28, 2023
7.610
7.740
7.520
7.730
105,364
+0.12(+1.58%)
Jun 27, 2023
7.560
7.680
7.470
7.610
123,599
+0.08(+1.06%)
Jun 26, 2023
7.010
7.630
7.010
7.530
303,831
+0.41(+5.76%)
Jun 23, 2023
7.600
7.610
6.890
7.120
2,721,919
-0.57(-7.41%)
Jun 22, 2023
7.810
7.810
7.660
7.690
122,922
-0.08(-1.03%)
Jun 21, 2023
7.630
7.840
7.630
7.770
214,646
+0.03(+0.39%)
Jun 20, 2023
7.540
7.760
7.410
7.740
173,110
+0.27(+3.61%)
Jun 16, 2023
7.640
7.699
7.320
7.470
111,985
-0.24(-3.11%)
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.