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
New Concept Energy Inc
(NY:
GBR
)
1.180
UNCHANGED
Streaming Delayed Price
Updated: 11:01 AM EDT, Sep 20, 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, 2022
2.250
2.320
2.020
2.060
108,177
-0.03(-1.44%)
May 27, 2022
1.900
2.169
1.800
2.090
165,920
+0.22(+11.76%)
May 26, 2022
1.850
1.970
1.800
1.870
48,632
+0.02(+1.08%)
May 25, 2022
1.765
1.900
1.765
1.850
21,100
+0.04(+2.21%)
May 24, 2022
1.910
1.906
1.750
1.810
29,702
-0.13(-6.70%)
May 23, 2022
1.770
1.950
1.770
1.940
44,704
+0.15(+8.38%)
May 20, 2022
1.900
1.940
1.780
1.790
40,062
-0.14(-7.25%)
May 19, 2022
1.830
2.000
1.830
1.930
96,014
+0.07(+3.76%)
May 18, 2022
2.070
2.080
1.820
1.860
64,583
-0.22(-10.58%)
May 17, 2022
2.150
2.234
2.040
2.080
65,538
-0.03(-1.42%)
May 16, 2022
1.940
2.320
1.850
2.110
138,218
+0.20(+10.47%)
May 13, 2022
1.850
1.960
1.850
1.910
67,203
+0.09(+4.95%)
May 12, 2022
1.910
1.924
1.770
1.820
118,401
-0.14(-7.14%)
May 11, 2022
1.950
2.030
1.880
1.960
42,362
+0.08(+4.26%)
May 10, 2022
2.000
2.070
1.820
1.880
53,127
-0.10(-5.05%)
May 09, 2022
2.300
2.330
1.940
1.980
96,636
-0.33(-14.29%)
May 06, 2022
2.420
2.450
2.300
2.310
59,394
-0.17(-6.85%)
May 05, 2022
2.650
2.670
2.350
2.480
168,318
-0.02(-0.80%)
May 04, 2022
2.390
2.600
2.330
2.500
57,089
+0.14(+5.93%)
May 03, 2022
2.290
2.380
2.260
2.360
60,159
+0.03(+1.29%)
May 02, 2022
2.350
2.420
2.260
2.330
68,296
-0.07(-2.92%)
Apr 29, 2022
2.490
2.570
2.360
2.400
50,499
-0.17(-6.61%)
Apr 28, 2022
2.400
2.600
2.300
2.570
73,363
+0.12(+4.90%)
Apr 27, 2022
2.470
2.610
2.400
2.450
29,427
+0.01(+0.41%)
Apr 26, 2022
2.530
2.690
2.400
2.440
140,049
-0.09(-3.56%)
Apr 25, 2022
2.730
2.740
2.530
2.530
32,804
-0.21(-7.66%)
Apr 22, 2022
2.780
2.880
2.670
2.740
131,657
-0.06(-2.14%)
Apr 21, 2022
2.950
3.090
2.790
2.800
146,759
-0.16(-5.41%)
Apr 20, 2022
2.960
3.070
2.896
2.960
78,321
+0.01(+0.34%)
Apr 19, 2022
2.960
3.000
2.820
2.950
75,676
-0.06(-1.99%)
Apr 18, 2022
3.110
3.290
3.010
3.010
354,941
-0.05(-1.63%)
Apr 14, 2022
2.860
3.470
2.800
3.060
528,833
+0.15(+5.15%)
Apr 13, 2022
2.880
3.000
2.840
2.910
109,800
+0.06(+2.11%)
Apr 12, 2022
2.970
3.040
2.845
2.850
100,483
+0.02(+0.71%)
Apr 11, 2022
2.850
2.970
2.820
2.830
48,121
-0.08(-2.75%)
Apr 08, 2022
2.970
3.079
2.810
2.910
107,562
-0.03(-1.02%)
Apr 07, 2022
2.950
2.995
2.820
2.940
37,316
-0.03(-1.01%)
Apr 06, 2022
2.950
3.060
2.890
2.970
30,887
+0.01(+0.34%)
Apr 05, 2022
3.000
3.100
2.950
2.960
62,954
-0.04(-1.33%)
Apr 04, 2022
3.010
3.150
2.970
3.000
77,268
-0.01(-0.33%)
Apr 01, 2022
2.800
3.076
2.800
3.010
80,255
+0.17(+5.99%)
Mar 31, 2022
3.090
3.200
2.740
2.840
172,935
-0.31(-9.84%)
Mar 30, 2022
3.230
3.280
3.150
3.150
101,086
-0.02(-0.63%)
Mar 29, 2022
3.260
3.270
3.100
3.170
113,979
-0.13(-3.94%)
Mar 28, 2022
3.290
3.440
3.240
3.300
69,768
-0.06(-1.79%)
Mar 25, 2022
3.400
3.700
3.250
3.360
412,843
-0.09(-2.61%)
Mar 24, 2022
3.620
3.700
3.290
3.450
272,219
-0.22(-5.99%)
Mar 23, 2022
3.620
3.880
3.615
3.670
536,819
+0.01(+0.27%)
Mar 22, 2022
3.560
3.770
3.500
3.660
220,752
+0.07(+1.95%)
Mar 21, 2022
3.630
3.850
3.555
3.590
352,290
+0.02(+0.56%)
Mar 18, 2022
3.700
3.805
3.530
3.570
242,081
-0.19(-5.05%)
Mar 17, 2022
3.640
3.950
3.630
3.760
700,916
+0.22(+6.21%)
Mar 16, 2022
3.560
3.640
3.352
3.540
278,100
+0.07(+2.02%)
Mar 15, 2022
3.300
3.570
3.170
3.470
505,417
-0.04(-1.14%)
Mar 14, 2022
3.350
3.570
3.250
3.510
443,079
-0.02(-0.57%)
Mar 11, 2022
3.680
3.750
3.500
3.530
540,247
-0.34(-8.79%)
Mar 10, 2022
3.750
4.550
3.600
3.870
3,917,486
+0.14(+3.75%)
Mar 09, 2022
3.370
4.003
3.340
3.730
1,156,150
-0.04(-1.06%)
Mar 08, 2022
5.850
6.250
3.370
3.770
5,889,043
-1.50(-28.46%)
Mar 07, 2022
3.860
6.250
3.310
5.270
12,631,181
+1.47(+38.68%)
Mar 04, 2022
2.950
4.150
2.950
3.800
3,876,889
+0.79(+26.25%)
Mar 03, 2022
3.050
3.360
2.920
3.010
1,017,330
-0.04(-1.31%)
Mar 02, 2022
3.050
3.160
2.830
3.050
563,139
+0.10(+3.39%)
Mar 01, 2022
3.020
3.120
2.760
2.950
517,806
-0.02(-0.67%)
Feb 28, 2022
2.780
3.090
2.732
2.970
604,209
+0.22(+8.00%)
Feb 25, 2022
2.650
2.810
2.560
2.750
416,099
-0.10(-3.51%)
Feb 24, 2022
3.030
3.370
2.540
2.850
5,982,055
+0.17(+6.34%)
Feb 23, 2022
2.440
2.700
2.410
2.680
660,232
+0.28(+11.67%)
Feb 22, 2022
2.440
2.730
2.360
2.400
1,813,616
+0.07(+3.00%)
Feb 18, 2022
2.330
0
+0.01(+0.44%)
Feb 17, 2022
2.460
2.540
2.320
2.320
135,021
-0.15(-6.07%)
Feb 16, 2022
2.470
2.650
2.380
2.470
362,046
+0.00(+0.00%)
Feb 15, 2022
2.560
2.570
2.440
2.470
109,728
-0.09(-3.52%)
Feb 14, 2022
2.600
2.740
2.500
2.560
221,054
-0.03(-1.16%)
Feb 11, 2022
2.540
2.670
2.460
2.590
428,146
+0.06(+2.37%)
Feb 10, 2022
2.500
2.620
2.470
2.530
139,789
-0.05(-1.75%)
Feb 09, 2022
2.550
2.740
2.510
2.575
203,953
+0.06(+2.18%)
Feb 08, 2022
2.650
2.650
2.480
2.520
157,244
-0.16(-5.97%)
Feb 07, 2022
2.880
2.880
2.670
2.680
110,375
-0.13(-4.63%)
Feb 04, 2022
2.760
2.980
2.750
2.810
493,726
+0.02(+0.72%)
Feb 03, 2022
2.690
2.840
2.614
2.790
178,242
+0.06(+2.19%)
Feb 02, 2022
2.740
2.820
2.580
2.730
189,506
+0.11(+4.20%)
Feb 01, 2022
2.600
2.760
2.580
2.620
151,268
-0.05(-1.87%)
Jan 31, 2022
2.700
2.670
341,819
+0.03(+1.14%)
Jan 28, 2022
2.880
3.260
2.640
2.640
1,833,048
-0.11(-4.00%)
Jan 27, 2022
2.580
3.220
2.580
2.750
3,982,610
+0.16(+6.18%)
Jan 26, 2022
2.750
2.810
2.560
2.590
104,526
-0.04(-1.52%)
Jan 25, 2022
2.490
2.700
2.460
2.630
117,841
+0.08(+3.14%)
Jan 24, 2022
2.450
2.600
2.360
2.550
68,005
+0.02(+0.79%)
Jan 21, 2022
2.480
2.594
2.350
2.530
143,645
+0.01(+0.40%)
Jan 20, 2022
2.560
2.886
2.450
2.520
364,580
-0.10(-3.82%)
Jan 19, 2022
2.400
2.750
2.400
2.620
378,639
-0.07(-2.60%)
Jan 18, 2022
2.550
3.290
2.550
2.690
1,994,751
+0.19(+7.60%)
Jan 14, 2022
2.500
0
+0.01(+0.40%)
Jan 13, 2022
2.580
2.640
2.420
2.490
83,328
-0.10(-3.86%)
Jan 12, 2022
2.500
2.700
2.470
2.590
180,581
+0.15(+6.15%)
Jan 11, 2022
2.420
2.540
2.400
2.440
71,559
+0.04(+1.67%)
Jan 10, 2022
2.500
2.500
2.300
2.400
40,475
-0.15(-5.88%)
Jan 07, 2022
2.500
2.570
2.474
2.550
15,116
+0.09(+3.66%)
Jan 06, 2022
2.490
2.580
2.420
2.460
44,263
-0.07(-2.77%)
Jan 05, 2022
2.700
2.840
2.480
2.530
76,862
-0.14(-5.24%)
Jan 04, 2022
2.560
2.720
2.490
2.670
162,263
+0.18(+7.23%)
Jan 03, 2022
2.350
2.550
2.350
2.490
52,124
+0.11(+4.62%)
Dec 31, 2021
2.380
2.530
2.300
2.380
118,164
+0.01(+0.63%)
Dec 30, 2021
2.560
2.570
2.340
2.365
62,185
-0.20(-7.98%)
Dec 29, 2021
2.480
2.570
2.420
2.570
49,324
+0.05(+1.98%)
Dec 28, 2021
2.760
2.760
2.500
2.520
51,344
-0.18(-6.67%)
Dec 27, 2021
2.720
2.810
2.667
2.700
39,475
-0.03(-1.10%)
Dec 23, 2021
2.850
2.850
2.720
2.730
31,992
-0.06(-2.15%)
Dec 22, 2021
2.670
2.840
2.670
2.790
73,219
+0.16(+6.08%)
Dec 21, 2021
2.610
2.720
2.560
2.630
53,205
-0.01(-0.38%)
Dec 20, 2021
2.570
2.960
2.530
2.640
164,974
+0.00(+0.00%)
Dec 17, 2021
2.470
2.667
2.440
2.640
30,989
+0.07(+2.72%)
Dec 16, 2021
2.580
2.690
2.555
2.570
37,483
-0.01(-0.39%)
Dec 15, 2021
2.530
2.640
2.430
2.580
36,429
+0.03(+1.18%)
Dec 14, 2021
2.710
2.720
2.471
2.550
68,912
-0.19(-6.93%)
Dec 13, 2021
2.790
2.890
2.700
2.740
51,552
-0.15(-5.19%)
Dec 10, 2021
2.813
2.894
2.750
2.890
11,686
+0.08(+2.85%)
Dec 09, 2021
2.940
2.980
2.765
2.810
26,764
-0.08(-2.77%)
Dec 08, 2021
2.720
3.000
2.680
2.890
150,528
+0.15(+5.47%)
Dec 07, 2021
2.650
2.920
2.640
2.740
228,411
+0.13(+4.98%)
Dec 06, 2021
2.680
2.724
2.510
2.610
50,540
+0.05(+1.95%)
Dec 03, 2021
2.720
2.770
2.560
2.560
54,417
-0.16(-5.88%)
Dec 02, 2021
2.700
2.800
2.650
2.720
111,425
+0.05(+1.87%)
Dec 01, 2021
3.050
3.200
2.650
2.670
198,178
-0.36(-11.88%)
Nov 30, 2021
2.990
3.166
2.950
3.030
59,171
+0.01(+0.33%)
Nov 29, 2021
3.110
3.150
2.951
3.020
23,903
-0.14(-4.43%)
Nov 26, 2021
3.000
3.180
2.900
3.160
67,371
+0.03(+0.96%)
Nov 24, 2021
3.190
3.322
3.070
3.130
61,407
-0.12(-3.69%)
Nov 23, 2021
2.980
3.459
2.930
3.250
173,676
+0.29(+9.80%)
Nov 22, 2021
3.060
3.230
2.910
2.960
100,411
-0.12(-3.90%)
Nov 19, 2021
3.160
3.330
3.060
3.080
29,019
-0.09(-2.84%)
Nov 18, 2021
3.350
3.192
3.130
3.170
94,285
-0.21(-6.21%)
Nov 17, 2021
3.420
3.550
3.340
3.380
84,449
-0.09(-2.59%)
Nov 16, 2021
3.440
3.550
3.430
3.470
71,259
+0.00(+0.00%)
Nov 15, 2021
3.370
3.540
3.370
3.470
54,844
+0.03(+0.87%)
Nov 12, 2021
3.370
3.440
3.350
3.440
39,010
+0.09(+2.69%)
Nov 11, 2021
3.610
3.650
3.340
3.350
99,875
-0.24(-6.69%)
Nov 10, 2021
3.710
3.590
172,317
-0.17(-4.52%)
Nov 09, 2021
3.780
3.900
3.650
3.760
180,435
-0.02(-0.53%)
Nov 08, 2021
3.860
3.962
3.730
3.780
313,847
-0.13(-3.32%)
Nov 05, 2021
3.960
4.010
3.800
3.910
107,258
+0.08(+2.09%)
Nov 04, 2021
4.010
4.050
3.773
3.830
107,452
-0.21(-5.20%)
Nov 03, 2021
3.700
4.070
3.700
4.040
407,549
+0.27(+7.16%)
Nov 02, 2021
3.780
3.857
3.700
3.770
79,322
+0.00(+0.00%)
Nov 01, 2021
3.830
3.900
3.739
3.770
152,811
-0.03(-0.79%)
Oct 29, 2021
3.830
3.860
3.710
3.800
59,083
-0.04(-1.04%)
Oct 28, 2021
3.800
3.900
3.710
3.840
84,191
+0.02(+0.52%)
Oct 27, 2021
3.860
3.990
3.780
3.820
65,780
-0.09(-2.30%)
Oct 26, 2021
3.960
3.910
142,009
-0.03(-0.76%)
Oct 25, 2021
3.940
4.020
3.850
3.940
153,812
+0.03(+0.77%)
Oct 22, 2021
4.000
4.026
3.760
3.910
241,386
-0.11(-2.74%)
Oct 21, 2021
4.050
4.114
4.000
4.020
88,811
-0.04(-0.99%)
Oct 20, 2021
4.050
4.145
4.040
4.060
146,837
-0.08(-1.93%)
Oct 19, 2021
4.070
4.230
3.950
4.140
234,810
+0.10(+2.48%)
Oct 18, 2021
4.080
4.169
3.980
4.040
99,765
-0.03(-0.74%)
Oct 15, 2021
4.090
4.180
4.000
4.070
176,150
-0.01(-0.25%)
Oct 14, 2021
4.080
4.210
4.015
4.080
196,353
+0.00(+0.00%)
Oct 13, 2021
4.090
4.150
3.910
4.080
173,576
-0.02(-0.49%)
Oct 12, 2021
4.010
4.220
3.990
4.100
258,070
+0.04(+0.99%)
Oct 11, 2021
4.340
4.420
4.000
4.060
329,173
-0.22(-5.14%)
Oct 08, 2021
4.300
4.470
4.180
4.280
150,321
+0.03(+0.71%)
Oct 07, 2021
4.070
4.335
4.070
4.250
351,828
+0.24(+5.99%)
Oct 06, 2021
4.310
4.450
3.950
4.010
350,656
-0.45(-10.09%)
Oct 05, 2021
5.180
5.190
4.130
4.460
690,389
-0.55(-10.98%)
Oct 04, 2021
4.650
5.370
4.500
5.010
2,864,109
+0.63(+14.38%)
Oct 01, 2021
4.220
4.560
4.060
4.380
715,261
+0.12(+2.82%)
Sep 30, 2021
4.030
4.490
4.030
4.260
540,153
+0.18(+4.41%)
Sep 29, 2021
4.420
5.030
4.020
4.080
2,157,292
-0.38(-8.52%)
Sep 28, 2021
5.410
6.150
4.310
4.460
3,886,857
-0.86(-16.17%)
Sep 27, 2021
4.210
5.490
4.180
5.320
4,093,298
+1.27(+31.36%)
Sep 24, 2021
3.890
4.226
3.856
4.050
219,501
+0.11(+2.79%)
Sep 23, 2021
3.850
4.080
3.800
3.940
257,795
+0.11(+2.87%)
Sep 22, 2021
3.750
4.010
3.700
3.830
179,227
+0.16(+4.36%)
Sep 21, 2021
3.930
3.930
3.630
3.670
129,139
-0.07(-1.87%)
Sep 20, 2021
3.980
4.000
3.700
3.740
132,250
-0.32(-7.88%)
Sep 17, 2021
4.110
4.250
3.950
4.060
163,316
-0.05(-1.22%)
Sep 16, 2021
4.140
4.270
4.040
4.110
183,995
-0.10(-2.38%)
Sep 15, 2021
4.180
4.730
4.100
4.210
522,140
+0.10(+2.43%)
Sep 14, 2021
4.490
4.490
4.050
4.110
293,329
-0.36(-8.05%)
Sep 13, 2021
4.310
4.730
4.090
4.470
592,949
+0.18(+4.20%)
Sep 10, 2021
3.980
4.460
3.980
4.290
365,620
+0.28(+6.98%)
Sep 09, 2021
4.050
4.220
3.973
4.010
93,194
-0.14(-3.37%)
Sep 08, 2021
4.050
4.200
4.050
4.150
195,316
-0.03(-0.72%)
Sep 07, 2021
4.050
4.290
4.050
4.180
127,779
+0.02(+0.48%)
Sep 03, 2021
4.030
4.240
3.920
4.160
300,476
+0.13(+3.23%)
Sep 02, 2021
3.960
4.270
3.960
4.030
170,251
+0.00(+0.00%)
Sep 01, 2021
3.970
4.220
3.850
4.030
239,905
+0.09(+2.28%)
Aug 31, 2021
4.000
4.030
3.840
3.940
53,565
-0.06(-1.50%)
Aug 30, 2021
3.930
4.250
3.780
4.000
542,857
+0.15(+3.90%)
Aug 27, 2021
3.680
3.950
3.680
3.850
149,303
+0.13(+3.49%)
Aug 26, 2021
3.740
3.900
3.660
3.720
205,538
-0.09(-2.36%)
Aug 25, 2021
3.810
3.880
3.794
3.810
54,229
+0.01(+0.26%)
Aug 24, 2021
3.670
3.940
3.670
3.800
206,751
+0.15(+4.11%)
Aug 23, 2021
3.460
3.730
3.460
3.650
103,783
+0.23(+6.73%)
Aug 20, 2021
3.330
3.500
3.330
3.420
69,448
+0.05(+1.48%)
Aug 19, 2021
3.600
3.600
3.110
3.370
201,966
-0.28(-7.67%)
Aug 18, 2021
3.930
3.980
3.650
3.650
103,659
-0.14(-3.57%)
Aug 17, 2021
4.080
4.090
3.730
3.785
170,820
-0.38(-9.23%)
Aug 16, 2021
4.190
4.250
3.990
4.170
129,899
-0.01(-0.24%)
Aug 13, 2021
4.320
4.370
4.167
4.180
121,300
-0.21(-4.78%)
Aug 12, 2021
4.480
4.550
4.310
4.390
114,857
-0.11(-2.44%)
Aug 11, 2021
4.500
5.040
4.450
4.500
793,740
-0.02(-0.44%)
Aug 10, 2021
4.410
4.600
4.380
4.520
88,848
+0.07(+1.57%)
Aug 09, 2021
4.420
4.540
4.400
4.450
66,317
+0.02(+0.45%)
Aug 06, 2021
4.390
4.540
4.361
4.430
47,363
+0.05(+1.06%)
Aug 05, 2021
4.280
4.550
4.280
4.383
134,037
+0.05(+1.24%)
Aug 04, 2021
4.430
4.490
4.250
4.330
76,354
-0.22(-4.84%)
Aug 03, 2021
4.440
4.650
4.301
4.550
209,434
+0.11(+2.48%)
Aug 02, 2021
4.480
4.615
4.400
4.440
83,646
-0.08(-1.77%)
Jul 30, 2021
4.550
4.650
4.490
4.520
76,651
-0.18(-3.83%)
Jul 29, 2021
4.660
4.820
4.560
4.700
155,507
+0.05(+1.08%)
Jul 28, 2021
4.540
4.720
4.500
4.650
131,049
+0.10(+2.20%)
Jul 27, 2021
4.670
4.740
4.481
4.550
61,859
-0.19(-4.01%)
Jul 26, 2021
4.710
4.920
4.660
4.740
181,538
+0.03(+0.64%)
Jul 23, 2021
4.730
4.807
4.600
4.710
78,700
-0.06(-1.26%)
Jul 22, 2021
4.820
4.940
4.600
4.770
238,091
+0.05(+1.06%)
Jul 21, 2021
4.590
4.950
4.550
4.720
409,057
+0.20(+4.42%)
Jul 20, 2021
4.590
4.770
4.363
4.520
209,985
+0.00(+0.00%)
Jul 19, 2021
4.180
4.640
4.080
4.520
293,928
+0.09(+2.03%)
Jul 16, 2021
4.640
4.840
4.360
4.430
262,117
-0.25(-5.34%)
Jul 15, 2021
4.700
4.905
4.550
4.680
329,178
-0.07(-1.47%)
Jul 14, 2021
4.960
5.550
4.700
4.750
3,482,391
-0.21(-4.23%)
Jul 13, 2021
5.020
5.440
4.910
4.960
714,460
-0.19(-3.69%)
Jul 12, 2021
4.950
5.190
4.820
5.150
450,780
+0.11(+2.18%)
Jul 09, 2021
4.930
5.310
4.720
5.040
749,179
+0.09(+1.82%)
Jul 08, 2021
4.530
5.100
4.500
4.950
553,077
+0.23(+4.87%)
Jul 07, 2021
5.110
5.290
4.550
4.720
743,861
-0.43(-8.35%)
Jul 06, 2021
5.700
6.010
5.120
5.150
1,243,164
-0.44(-7.87%)
Jul 02, 2021
6.050
6.190
5.450
5.590
2,473,221
-0.86(-13.33%)
Jul 01, 2021
6.270
7.350
6.100
6.450
8,038,342
+0.35(+5.74%)
Jun 30, 2021
5.800
6.330
5.560
6.100
2,377,355
+0.41(+7.21%)
Jun 29, 2021
5.650
5.880
5.560
5.690
682,082
+0.07(+1.25%)
Jun 28, 2021
5.750
5.980
5.540
5.620
651,213
-0.09(-1.58%)
Jun 25, 2021
6.240
6.250
5.600
5.710
1,815,215
-0.59(-9.37%)
Jun 24, 2021
5.710
6.490
5.610
6.300
2,938,607
+0.48(+8.25%)
Jun 23, 2021
6.050
6.440
5.570
5.820
2,769,893
-0.07(-1.19%)
Jun 22, 2021
7.350
7.540
5.800
5.890
8,399,186
-3.51(-37.34%)
Jun 21, 2021
5.450
9.410
5.200
9.400
27,138,430
+3.98(+73.43%)
Jun 18, 2021
4.920
5.980
4.881
5.420
1,179,948
+0.32(+6.27%)
Jun 17, 2021
5.170
5.170
4.780
5.100
342,008
-0.03(-0.58%)
Jun 16, 2021
4.820
5.420
4.820
5.130
2,112,867
+0.30(+6.21%)
Jun 15, 2021
4.870
5.100
4.750
4.830
350,847
-0.03(-0.62%)
Jun 14, 2021
4.930
5.160
4.790
4.860
228,280
-0.05(-1.02%)
Jun 11, 2021
4.750
4.950
4.750
4.910
354,562
+0.23(+4.91%)
Jun 10, 2021
5.030
5.150
4.650
4.680
492,673
-0.37(-7.33%)
Jun 09, 2021
5.410
5.570
4.910
5.050
800,821
-0.17(-3.26%)
Jun 08, 2021
5.220
5.580
5.150
5.220
734,377
+0.00(+0.00%)
Jun 07, 2021
5.310
5.430
5.060
5.220
379,231
+0.05(+0.97%)
Jun 04, 2021
5.130
5.200
4.900
5.170
406,818
+0.14(+2.78%)
Jun 03, 2021
5.060
5.630
5.000
5.030
982,941
-0.11(-2.14%)
Jun 02, 2021
5.140
5.600
4.700
5.140
1,903,097
-0.14(-2.65%)
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.