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
Harbor Diversified Inc
(OP:
HRBR
)
1.600
-0.050 (-3.03%)
Streaming Delayed Price
Updated: 3:40 PM EDT, May 28, 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 28, 2024
1.580
1.630
1.550
1.600
30,431
-0.05(-3.03%)
May 24, 2024
1.690
1.690
1.610
1.650
22,825
-0.06(-3.51%)
May 23, 2024
1.710
1.770
1.710
1.710
9,619
+0.02(+0.97%)
May 22, 2024
1.644
1.730
1.630
1.694
12,590
+0.00(+0.21%)
May 21, 2024
1.700
1.720
1.670
1.690
25,193
-0.08(-4.52%)
May 20, 2024
1.674
1.770
1.670
1.770
32,706
+0.11(+6.63%)
May 17, 2024
1.665
1.665
1.620
1.660
11,000
-0.03(-1.78%)
May 16, 2024
1.612
1.690
1.560
1.690
26,098
+0.05(+3.05%)
May 15, 2024
1.550
1.700
1.550
1.640
5,245
-0.13(-7.34%)
May 14, 2024
1.560
1.770
1.510
1.770
23,125
+0.15(+9.26%)
May 13, 2024
1.590
1.630
1.590
1.620
18,300
+0.02(+1.25%)
May 10, 2024
1.530
1.600
1.500
1.600
62,834
+0.00(+0.00%)
May 09, 2024
1.660
1.670
1.580
1.600
83,537
-0.06(-3.61%)
May 08, 2024
1.660
1.680
1.630
1.660
3,952
+0.00(+0.00%)
May 07, 2024
1.620
1.660
1.620
1.660
6,818
+0.06(+3.75%)
May 06, 2024
1.700
1.700
1.600
1.600
21,585
-0.17(-9.60%)
May 03, 2024
1.760
1.780
1.759
1.770
32,293
-0.01(-0.56%)
May 02, 2024
1.720
1.800
1.720
1.780
24,334
-0.03(-1.68%)
May 01, 2024
1.840
1.845
1.770
1.810
43,184
-0.02(-1.07%)
Apr 30, 2024
1.820
1.830
1.820
1.830
1,120
+0.02(+1.10%)
Apr 29, 2024
1.780
1.820
1.760
1.810
16,688
+0.05(+2.67%)
Apr 26, 2024
1.690
1.763
1.690
1.763
25,078
+0.05(+3.10%)
Apr 25, 2024
1.680
1.710
1.680
1.710
28,346
+0.05(+3.01%)
Apr 24, 2024
1.612
1.710
1.560
1.660
40,923
+0.01(+0.76%)
Apr 23, 2024
1.620
1.660
1.600
1.647
56,020
+0.04(+2.81%)
Apr 22, 2024
1.620
1.620
1.550
1.603
54,321
+0.01(+0.79%)
Apr 19, 2024
1.580
1.640
1.577
1.590
61,510
-0.01(-0.63%)
Apr 18, 2024
1.580
1.625
1.550
1.600
14,608
-0.03(-1.84%)
Apr 17, 2024
1.600
1.640
1.550
1.630
24,504
+0.01(+0.62%)
Apr 16, 2024
1.630
1.637
1.520
1.620
58,171
-0.01(-0.61%)
Apr 15, 2024
1.700
1.715
1.620
1.630
112,482
-0.01(-0.61%)
Apr 12, 2024
1.650
1.655
1.640
1.640
45,558
-0.01(-0.61%)
Apr 11, 2024
1.665
1.673
1.640
1.650
38,878
+0.01(+0.61%)
Apr 10, 2024
1.660
1.680
1.630
1.640
142,392
-0.04(-2.38%)
Apr 09, 2024
1.675
1.720
1.670
1.680
48,629
+0.00(+0.15%)
Apr 08, 2024
1.680
1.710
1.677
1.677
34,812
-0.00(-0.15%)
Apr 05, 2024
1.740
1.740
1.680
1.680
78,736
-0.06(-3.45%)
Apr 04, 2024
1.750
1.820
1.710
1.740
134,328
+0.04(+2.35%)
Apr 03, 2024
1.685
1.730
1.680
1.700
20,098
+0.01(+0.59%)
Apr 02, 2024
1.480
1.750
1.480
1.690
156,039
-0.04(-2.31%)
Apr 01, 2024
2.000
2.003
1.500
1.730
734,500
-0.29(-14.25%)
Mar 28, 2024
1.990
2.054
1.990
2.018
34,999
+0.03(+1.38%)
Mar 27, 2024
2.026
2.030
1.970
1.990
57,601
-0.03(-1.49%)
Mar 26, 2024
2.033
2.050
2.000
2.020
43,838
+0.00(+0.25%)
Mar 25, 2024
1.980
2.050
1.980
2.015
49,472
-0.02(-1.03%)
Mar 22, 2024
1.988
2.040
1.980
2.036
8,477
+0.06(+2.83%)
Mar 21, 2024
2.040
2.045
1.980
1.980
90,582
-0.06(-2.94%)
Mar 20, 2024
1.993
2.040
1.980
2.040
36,710
+0.04(+2.00%)
Mar 19, 2024
1.980
2.030
1.980
2.000
25,342
-0.01(-0.50%)
Mar 18, 2024
2.010
2.010
2.000
2.010
22,572
+0.00(+0.00%)
Mar 15, 2024
2.060
2.080
2.010
2.010
39,088
-0.05(-2.43%)
Mar 14, 2024
2.050
2.060
2.050
2.060
34,028
+0.01(+0.49%)
Mar 13, 2024
2.030
2.055
2.030
2.050
22,001
-0.01(-0.49%)
Mar 12, 2024
2.060
2.060
1.980
2.060
26,278
+0.00(+0.00%)
Mar 11, 2024
2.020
2.060
2.010
2.060
10,289
+0.00(+0.00%)
Mar 08, 2024
2.050
2.060
2.050
2.060
17,907
+0.02(+0.98%)
Mar 07, 2024
1.980
2.050
1.980
2.040
26,538
+0.02(+0.99%)
Mar 06, 2024
2.000
2.050
2.000
2.020
15,707
+0.01(+0.50%)
Mar 05, 2024
2.010
2.030
1.980
2.010
71,249
-0.01(-0.50%)
Mar 04, 2024
2.010
2.060
2.010
2.020
19,066
-0.04(-2.18%)
Mar 01, 2024
2.020
2.080
2.000
2.065
25,381
-0.03(-1.31%)
Feb 29, 2024
2.050
2.100
1.980
2.092
64,233
+0.01(+0.60%)
Feb 28, 2024
2.060
2.080
2.057
2.080
51,819
+0.02(+0.97%)
Feb 27, 2024
1.980
2.060
1.980
2.060
44,353
+0.03(+1.48%)
Feb 26, 2024
2.000
2.040
2.000
2.030
43,315
-0.01(-0.49%)
Feb 23, 2024
2.020
2.040
2.020
2.040
15,717
+0.01(+0.32%)
Feb 22, 2024
2.030
2.040
2.030
2.034
10,280
+0.00(+0.17%)
Feb 21, 2024
2.040
2.055
2.030
2.030
13,102
-0.02(-0.98%)
Feb 20, 2024
2.060
2.070
2.040
2.050
38,965
+0.00(+0.00%)
Feb 16, 2024
2.060
2.070
2.050
2.050
38,056
-0.00(-0.17%)
Feb 15, 2024
2.051
2.070
2.040
2.054
26,362
+0.01(+0.66%)
Feb 14, 2024
2.045
2.076
2.040
2.040
24,631
-0.02(-0.97%)
Feb 13, 2024
2.060
2.070
2.040
2.060
48,193
-0.01(-0.31%)
Feb 12, 2024
2.020
2.090
2.020
2.067
31,115
-0.01(-0.65%)
Feb 09, 2024
2.043
2.080
2.043
2.080
35,594
+0.03(+1.46%)
Feb 08, 2024
2.040
2.060
2.040
2.050
69,696
-0.01(-0.49%)
Feb 07, 2024
2.005
2.080
2.000
2.060
105,414
-0.01(-0.60%)
Feb 06, 2024
2.000
2.074
2.000
2.072
15,120
+0.03(+1.59%)
Feb 05, 2024
2.000
2.070
2.000
2.040
3,271
-0.02(-0.97%)
Feb 02, 2024
2.030
2.080
2.020
2.060
38,012
+0.02(+0.98%)
Feb 01, 2024
2.050
2.080
2.000
2.040
38,349
-0.04(-1.92%)
Jan 31, 2024
2.050
2.100
1.980
2.080
69,836
+0.00(+0.00%)
Jan 30, 2024
2.040
2.090
2.040
2.080
76,998
+0.04(+2.14%)
Jan 29, 2024
2.070
2.071
2.030
2.037
103,410
-0.04(-2.09%)
Jan 26, 2024
2.030
2.080
2.026
2.080
39,533
+0.04(+1.96%)
Jan 25, 2024
2.040
2.080
2.040
2.040
14,252
+0.00(+0.00%)
Jan 24, 2024
2.060
2.070
2.030
2.040
26,576
+0.00(+0.00%)
Jan 23, 2024
2.030
2.100
2.030
2.040
63,963
-0.03(-1.45%)
Jan 22, 2024
2.055
2.120
2.030
2.070
30,954
-0.05(-2.36%)
Jan 19, 2024
2.070
2.120
2.067
2.120
55,750
+0.06(+2.91%)
Jan 18, 2024
2.030
2.060
2.030
2.060
22,865
+0.00(+0.00%)
Jan 17, 2024
2.090
2.094
2.060
2.060
20,063
-0.04(-1.90%)
Jan 16, 2024
2.080
2.100
2.076
2.100
17,593
+0.01(+0.48%)
Jan 12, 2024
2.140
2.140
2.090
2.090
11,864
+0.00(+0.00%)
Jan 11, 2024
2.090
2.090
2.050
2.090
13,264
+0.00(+0.00%)
Jan 10, 2024
2.090
2.090
2.050
2.090
25,934
-0.04(-1.88%)
Jan 09, 2024
2.100
2.135
2.075
2.130
45,398
+0.07(+3.40%)
Jan 08, 2024
2.025
2.110
2.025
2.060
9,645
-0.02(-1.08%)
Jan 05, 2024
2.100
2.140
2.030
2.083
19,804
+0.10(+5.18%)
Jan 04, 2024
2.100
2.140
1.980
1.980
42,287
-0.05(-2.46%)
Jan 03, 2024
2.080
2.100
2.030
2.030
11,902
-0.07(-3.33%)
Jan 02, 2024
2.100
2.250
1.830
2.100
36,477
+0.06(+2.94%)
Dec 29, 2023
1.980
2.100
1.920
2.040
121,578
+0.08(+4.08%)
Dec 28, 2023
1.950
2.020
1.900
1.960
53,167
-0.02(-1.01%)
Dec 27, 2023
1.940
1.990
1.920
1.980
17,115
-0.01(-0.50%)
Dec 26, 2023
1.969
1.990
1.940
1.990
7,350
+0.00(+0.00%)
Dec 22, 2023
1.880
2.000
1.880
1.990
8,930
+0.02(+1.02%)
Dec 21, 2023
1.900
1.976
1.900
1.970
22,918
+0.09(+4.79%)
Dec 20, 2023
1.840
1.970
1.830
1.880
16,689
-0.02(-1.05%)
Dec 19, 2023
1.850
1.980
1.850
1.900
22,809
+0.02(+1.06%)
Dec 18, 2023
1.860
1.910
1.860
1.880
18,340
-0.04(-2.08%)
Dec 15, 2023
1.840
1.930
1.830
1.920
49,691
-0.03(-1.54%)
Dec 14, 2023
1.850
1.980
1.830
1.950
61,001
+0.05(+2.63%)
Dec 13, 2023
1.890
1.900
1.890
1.900
9,888
+0.04(+2.15%)
Dec 12, 2023
1.920
1.920
1.860
1.860
18,809
-0.04(-2.11%)
Dec 11, 2023
1.910
1.910
1.900
1.900
13,042
-0.02(-1.04%)
Dec 08, 2023
1.860
1.930
1.860
1.920
12,573
+0.00(+0.00%)
Dec 07, 2023
1.860
1.920
1.860
1.920
14,363
+0.02(+1.05%)
Dec 06, 2023
1.850
1.910
1.830
1.900
31,690
+0.02(+1.06%)
Dec 05, 2023
1.880
1.910
1.830
1.880
25,736
-0.05(-2.59%)
Dec 04, 2023
1.910
1.930
1.780
1.930
95,882
+0.02(+1.05%)
Dec 01, 2023
1.903
1.910
1.850
1.910
51,406
+0.00(+0.00%)
Nov 30, 2023
1.903
1.910
1.900
1.910
19,485
+0.00(+0.26%)
Nov 29, 2023
1.920
1.920
1.900
1.905
16,216
-0.01(-0.78%)
Nov 28, 2023
1.910
1.960
1.910
1.920
16,819
-0.05(-2.54%)
Nov 27, 2023
1.920
1.980
1.900
1.970
33,645
+0.01(+0.51%)
Nov 24, 2023
1.920
1.980
1.920
1.960
10,043
+0.04(+2.08%)
Nov 22, 2023
1.930
1.958
1.920
1.920
10,850
-0.02(-1.03%)
Nov 21, 2023
1.920
1.950
1.900
1.940
40,067
-0.01(-0.51%)
Nov 20, 2023
1.820
2.000
1.820
1.950
9,563
+0.07(+3.72%)
Nov 17, 2023
1.990
2.000
1.880
1.880
35,421
-0.04(-2.08%)
Nov 16, 2023
2.000
2.000
1.910
1.920
28,676
-0.04(-2.04%)
Nov 15, 2023
1.780
2.000
1.780
1.960
67,167
+0.04(+2.08%)
Nov 14, 2023
1.920
1.950
1.780
1.920
48,702
+0.00(+0.00%)
Nov 13, 2023
1.850
1.920
1.850
1.920
30,258
+0.07(+3.78%)
Nov 10, 2023
1.900
1.900
1.840
1.850
21,912
+0.00(+0.00%)
Nov 09, 2023
1.910
1.910
1.850
1.850
26,534
-0.06(-3.14%)
Nov 08, 2023
1.860
1.965
1.860
1.910
12,733
-0.07(-3.54%)
Nov 07, 2023
1.900
1.980
1.900
1.980
7,358
+0.03(+1.54%)
Nov 06, 2023
1.970
1.970
1.880
1.950
35,495
-0.05(-2.50%)
Nov 03, 2023
1.970
2.003
1.970
2.000
22,004
+0.03(+1.52%)
Nov 02, 2023
1.960
1.970
1.960
1.970
6,463
+0.01(+0.51%)
Nov 01, 2023
1.920
1.960
1.910
1.960
8,604
-0.05(-2.49%)
Oct 31, 2023
1.952
2.010
1.920
2.010
24,563
+0.06(+3.08%)
Oct 30, 2023
1.910
1.950
1.910
1.950
1,530
+0.03(+1.75%)
Oct 27, 2023
1.910
1.938
1.910
1.917
14,503
-0.03(-1.72%)
Oct 26, 2023
1.950
1.950
1.920
1.950
27,239
+0.00(+0.00%)
Oct 25, 2023
1.960
2.000
1.900
1.950
27,557
-0.05(-2.50%)
Oct 24, 2023
1.970
2.005
1.970
2.000
4,209
+0.00(+0.00%)
Oct 23, 2023
2.000
2.000
2.000
2.000
1,400
+0.00(+0.00%)
Oct 20, 2023
2.018
2.025
2.000
2.000
9,947
+0.00(+0.00%)
Oct 19, 2023
1.980
2.080
1.950
2.000
21,869
+0.03(+1.52%)
Oct 18, 2023
2.010
2.100
1.950
1.970
32,865
-0.03(-1.50%)
Oct 17, 2023
1.995
2.025
1.995
2.000
3,263
-0.01(-0.50%)
Oct 16, 2023
1.990
2.020
1.940
2.010
47,660
-0.01(-0.50%)
Oct 13, 2023
2.020
2.022
2.020
2.020
11,361
+0.00(+0.00%)
Oct 12, 2023
1.982
2.020
1.978
2.020
1,363
-0.03(-1.63%)
Oct 11, 2023
2.015
2.054
2.015
2.054
6,757
+0.05(+2.68%)
Oct 10, 2023
1.967
2.050
1.960
2.000
13,003
+0.02(+1.01%)
Oct 09, 2023
1.960
2.060
1.940
1.980
14,214
+0.00(+0.00%)
Oct 06, 2023
1.980
2.010
1.940
1.980
46,432
-0.07(-3.41%)
Oct 05, 2023
1.980
2.050
1.980
2.050
8,992
+0.09(+4.59%)
Oct 04, 2023
2.000
2.000
1.960
1.960
10,704
-0.02(-1.01%)
Oct 03, 2023
2.000
2.060
1.930
1.980
24,633
-0.06(-2.94%)
Oct 02, 2023
1.990
2.050
1.990
2.040
20,999
+0.01(+0.49%)
Sep 29, 2023
1.980
2.050
1.980
2.030
9,629
+0.01(+0.50%)
Sep 28, 2023
2.030
2.040
1.980
2.020
97,563
-0.02(-0.98%)
Sep 27, 2023
2.050
2.050
2.030
2.040
49,435
+0.00(+0.00%)
Sep 26, 2023
2.047
2.060
2.030
2.040
37,068
+0.00(+0.00%)
Sep 25, 2023
2.040
2.050
2.040
2.040
20,557
-0.01(-0.49%)
Sep 22, 2023
2.040
2.050
2.030
2.050
48,171
+0.01(+0.49%)
Sep 21, 2023
2.045
2.050
2.030
2.040
39,357
-0.02(-0.97%)
Sep 20, 2023
2.090
2.103
2.045
2.060
29,153
-0.05(-2.23%)
Sep 19, 2023
2.095
2.110
2.090
2.107
9,271
+0.01(+0.48%)
Sep 18, 2023
2.100
2.110
2.097
2.097
9,072
-0.03(-1.55%)
Sep 15, 2023
2.150
2.150
2.100
2.130
9,742
-0.02(-0.93%)
Sep 14, 2023
2.060
2.150
2.060
2.150
14,919
+0.04(+1.90%)
Sep 13, 2023
2.070
2.110
2.060
2.110
10,237
+0.01(+0.48%)
Sep 12, 2023
2.040
2.100
2.040
2.100
44,073
+0.04(+1.94%)
Sep 11, 2023
2.060
2.072
2.050
2.060
29,132
-0.02(-0.96%)
Sep 08, 2023
2.080
2.100
2.050
2.080
62,110
+0.00(+0.00%)
Sep 07, 2023
2.060
2.080
2.040
2.080
19,789
-0.06(-2.80%)
Sep 06, 2023
2.100
2.143
2.080
2.140
66,318
+0.02(+1.18%)
Sep 05, 2023
2.100
2.150
2.100
2.115
32,211
+0.02(+0.71%)
Sep 01, 2023
2.110
2.120
2.072
2.100
15,308
-0.03(-1.41%)
Aug 31, 2023
2.050
2.130
2.050
2.130
15,002
+0.05(+2.40%)
Aug 30, 2023
2.100
2.100
2.050
2.080
22,259
+0.00(+0.00%)
Aug 29, 2023
2.030
2.080
1.920
2.080
44,695
-0.00(-0.12%)
Aug 28, 2023
2.040
2.100
2.020
2.083
50,563
+0.02(+1.09%)
Aug 25, 2023
2.070
2.080
2.040
2.060
53,179
-0.01(-0.39%)
Aug 24, 2023
2.070
2.147
2.060
2.068
61,240
-0.01(-0.58%)
Aug 23, 2023
2.100
2.100
2.080
2.080
2,980
-0.02(-0.95%)
Aug 22, 2023
2.080
2.150
2.070
2.100
34,448
-0.03(-1.41%)
Aug 21, 2023
2.090
2.160
2.070
2.130
21,863
+0.04(+1.91%)
Aug 18, 2023
2.115
2.115
2.083
2.090
38,252
-0.01(-0.48%)
Aug 17, 2023
2.138
2.150
2.100
2.100
28,540
-0.06(-2.78%)
Aug 16, 2023
2.120
2.160
2.100
2.160
8,901
+0.01(+0.35%)
Aug 15, 2023
2.152
2.160
2.090
2.152
36,961
-0.02(-0.81%)
Aug 14, 2023
2.150
2.170
2.130
2.170
40,291
+0.00(+0.00%)
Aug 11, 2023
2.160
2.170
2.070
2.170
33,271
+0.02(+0.93%)
Aug 10, 2023
2.130
2.180
2.130
2.150
15,339
+0.01(+0.47%)
Aug 09, 2023
2.150
2.160
2.140
2.140
26,891
-0.01(-0.47%)
Aug 08, 2023
2.150
2.180
2.150
2.150
9,779
-0.02(-0.92%)
Aug 07, 2023
2.180
2.180
2.150
2.170
18,285
-0.01(-0.46%)
Aug 04, 2023
2.200
2.224
2.140
2.180
17,302
-0.03(-1.36%)
Aug 03, 2023
2.230
2.240
2.210
2.210
1,545
-0.01(-0.27%)
Aug 02, 2023
2.200
2.240
2.200
2.216
9,918
+0.02(+0.73%)
Aug 01, 2023
2.190
2.224
2.190
2.200
2,306
+0.03(+1.38%)
Jul 31, 2023
2.190
2.210
2.170
2.170
31,431
-0.06(-2.69%)
Jul 28, 2023
2.110
2.250
2.110
2.230
40,564
+0.05(+2.29%)
Jul 27, 2023
2.190
2.240
2.100
2.180
28,812
-0.01(-0.46%)
Jul 26, 2023
2.223
2.223
2.190
2.190
13,705
-0.04(-1.79%)
Jul 25, 2023
2.200
2.230
2.180
2.230
53,051
+0.00(+0.00%)
Jul 24, 2023
2.180
2.250
2.180
2.230
14,693
-0.02(-0.89%)
Jul 21, 2023
2.250
2.270
2.200
2.250
43,486
-0.02(-0.88%)
Jul 20, 2023
2.245
2.270
2.230
2.270
18,510
+0.03(+1.18%)
Jul 19, 2023
2.230
2.250
2.230
2.244
6,703
+0.01(+0.61%)
Jul 18, 2023
2.250
2.250
2.230
2.230
19,672
-0.05(-2.19%)
Jul 17, 2023
2.290
2.290
2.255
2.280
7,263
-0.01(-0.22%)
Jul 14, 2023
2.260
2.285
2.260
2.285
11,591
+0.03(+1.11%)
Jul 13, 2023
2.160
2.290
2.160
2.260
63,000
+0.08(+3.67%)
Jul 12, 2023
2.240
2.260
2.180
2.180
64,171
-0.04(-1.80%)
Jul 11, 2023
2.193
2.240
2.154
2.220
34,384
+0.04(+1.83%)
Jul 10, 2023
2.183
2.200
2.180
2.180
27,294
-0.01(-0.46%)
Jul 07, 2023
2.210
2.250
2.190
2.190
42,692
+0.04(+1.86%)
Jul 06, 2023
2.210
2.210
2.150
2.150
20,127
-0.09(-4.02%)
Jul 05, 2023
2.210
2.247
2.210
2.240
10,464
-0.01(-0.44%)
Jul 03, 2023
2.150
2.250
2.150
2.250
24,529
+0.05(+2.27%)
Jun 30, 2023
2.230
2.230
2.152
2.200
2,167
-0.04(-1.79%)
Jun 29, 2023
2.150
2.240
2.150
2.240
12,700
-0.00(-0.16%)
Jun 28, 2023
2.240
2.244
2.240
2.244
6,389
-0.01(-0.58%)
Jun 27, 2023
2.250
2.256
2.250
2.256
5,906
+0.01(+0.29%)
Jun 26, 2023
2.230
2.256
2.210
2.250
35,215
-0.01(-0.44%)
Jun 23, 2023
2.160
2.260
2.140
2.260
80,348
+0.02(+0.89%)
Jun 22, 2023
2.217
2.244
2.217
2.240
29,423
-0.01(-0.44%)
Jun 21, 2023
2.250
2.250
2.190
2.250
40,746
+0.00(+0.00%)
Jun 20, 2023
2.250
2.255
2.230
2.250
42,274
+0.01(+0.45%)
Jun 16, 2023
2.260
2.260
2.240
2.240
31,463
-0.02(-0.88%)
Jun 15, 2023
2.264
2.300
2.260
2.260
53,687
+0.00(+0.00%)
Jun 14, 2023
2.200
2.264
2.200
2.260
29,513
+0.00(+0.00%)
Jun 13, 2023
2.200
2.270
2.200
2.260
38,029
+0.04(+1.96%)
Jun 12, 2023
2.230
2.280
2.165
2.216
57,261
-0.06(-2.79%)
Jun 09, 2023
2.200
2.290
2.200
2.280
417,289
+0.02(+0.88%)
Jun 08, 2023
2.280
2.290
2.252
2.260
17,990
-0.04(-1.74%)
Jun 07, 2023
2.220
2.300
2.220
2.300
50,584
+0.03(+1.32%)
Jun 06, 2023
2.290
2.293
2.170
2.270
22,564
-0.02(-0.87%)
Jun 05, 2023
2.230
2.296
2.220
2.290
18,900
+0.06(+2.69%)
Jun 02, 2023
2.270
2.270
2.200
2.230
17,636
+0.10(+4.69%)
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.