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
Isoenergy Ltd
(OP:
ISENF
)
3.100
+0.031 (+1.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 24, 2024
3.075
3.160
3.060
3.100
16,722
+0.03(+1.01%)
May 23, 2024
3.135
3.162
3.060
3.069
24,966
-0.09(-2.88%)
May 22, 2024
3.153
3.160
3.080
3.160
18,297
-0.05(-1.56%)
May 21, 2024
3.130
3.300
3.130
3.210
112,724
-0.05(-1.53%)
May 20, 2024
3.230
3.270
3.210
3.260
33,338
+0.06(+1.87%)
May 17, 2024
2.930
3.200
2.930
3.200
212,372
+0.29(+9.97%)
May 16, 2024
2.950
2.970
2.900
2.910
36,229
-0.07(-2.35%)
May 15, 2024
2.921
3.010
2.921
2.980
48,964
+0.01(+0.43%)
May 14, 2024
2.970
2.980
2.930
2.967
12,668
+0.03(+0.93%)
May 13, 2024
2.947
3.000
2.916
2.940
26,068
+0.02(+0.68%)
May 10, 2024
2.940
2.940
2.860
2.920
51,874
+0.00(+0.09%)
May 09, 2024
2.879
2.930
2.860
2.917
31,087
+0.06(+2.00%)
May 08, 2024
2.990
2.990
2.834
2.860
46,631
-0.09(-3.05%)
May 07, 2024
3.030
3.059
2.950
2.950
52,693
-0.02(-0.67%)
May 06, 2024
2.950
3.000
2.930
2.970
80,768
+0.04(+1.37%)
May 03, 2024
2.940
3.060
2.890
2.930
53,038
-0.05(-1.68%)
May 02, 2024
2.870
3.010
2.870
2.980
90,082
+0.15(+5.30%)
May 01, 2024
2.970
3.000
2.820
2.830
88,490
+0.05(+1.80%)
Apr 30, 2024
2.950
2.950
2.770
2.780
78,831
-0.20(-6.71%)
Apr 29, 2024
2.890
2.990
2.880
2.980
107,858
+0.10(+3.47%)
Apr 26, 2024
2.755
2.880
2.750
2.880
60,227
+0.10(+3.60%)
Apr 25, 2024
2.750
2.785
2.690
2.780
91,527
+0.06(+2.21%)
Apr 24, 2024
2.780
2.780
2.680
2.720
51,972
-0.01(-0.37%)
Apr 23, 2024
2.820
2.820
2.730
2.730
71,013
-0.03(-1.09%)
Apr 22, 2024
2.790
2.825
2.730
2.760
49,209
-0.03(-1.08%)
Apr 19, 2024
2.760
2.900
2.760
2.790
24,578
-0.03(-1.21%)
Apr 18, 2024
2.800
2.860
2.800
2.824
73,642
-0.01(-0.20%)
Apr 17, 2024
2.856
2.900
2.809
2.830
55,881
+0.00(+0.00%)
Apr 16, 2024
2.950
2.950
2.700
2.830
117,174
-0.14(-4.74%)
Apr 15, 2024
3.027
3.054
2.910
2.971
85,914
-0.10(-3.39%)
Apr 12, 2024
3.120
3.240
3.030
3.075
124,573
-0.05(-1.76%)
Apr 11, 2024
2.940
3.130
2.905
3.130
44,882
+0.17(+5.79%)
Apr 10, 2024
2.870
2.980
2.870
2.959
17,608
-0.01(-0.38%)
Apr 09, 2024
2.946
2.970
2.890
2.970
22,155
-0.03(-1.00%)
Apr 08, 2024
2.850
3.020
2.780
3.000
173,619
-0.02(-0.66%)
Apr 05, 2024
3.030
3.050
2.950
3.020
85,706
+0.01(+0.33%)
Apr 04, 2024
3.080
3.090
2.950
3.010
84,392
-0.03(-0.99%)
Apr 03, 2024
2.930
3.130
2.930
3.040
134,534
+0.13(+4.47%)
Apr 02, 2024
2.870
2.916
2.780
2.910
103,155
+0.04(+1.39%)
Apr 01, 2024
2.728
2.870
2.680
2.870
343,485
+0.20(+7.49%)
Mar 28, 2024
2.640
2.800
2.640
2.670
132,778
-0.09(-3.26%)
Mar 27, 2024
2.750
2.790
2.740
2.760
24,651
-0.00(-0.04%)
Mar 26, 2024
2.747
2.790
2.737
2.761
38,179
+0.01(+0.40%)
Mar 25, 2024
2.850
2.870
2.750
2.750
34,515
-0.08(-2.83%)
Mar 22, 2024
2.890
2.890
2.800
2.830
54,241
-0.06(-2.08%)
Mar 21, 2024
2.660
2.890
2.660
2.890
69,230
+0.04(+1.23%)
Mar 20, 2024
2.670
2.870
2.640
2.855
63,901
+0.11(+4.20%)
Mar 19, 2024
2.740
2.740
2.610
2.740
103,257
-0.02(-0.72%)
Mar 18, 2024
2.790
2.826
2.730
2.760
73,409
+0.06(+2.22%)
Mar 15, 2024
2.800
2.870
2.700
2.700
69,323
-0.10(-3.57%)
Mar 14, 2024
2.680
2.820
2.652
2.800
72,666
+0.06(+2.19%)
Mar 13, 2024
2.890
2.910
2.680
2.740
117,932
-0.11(-3.86%)
Mar 12, 2024
2.880
2.920
2.850
2.850
25,508
-0.07(-2.35%)
Mar 11, 2024
2.880
2.980
2.880
2.918
17,188
-0.06(-2.06%)
Mar 08, 2024
3.080
3.180
2.920
2.980
141,295
-0.15(-4.79%)
Mar 07, 2024
2.965
3.150
2.920
3.130
39,812
+0.21(+7.38%)
Mar 06, 2024
2.920
2.950
2.780
2.915
67,401
+0.14(+4.86%)
Mar 05, 2024
2.930
2.930
2.750
2.780
80,866
-0.04(-1.42%)
Mar 04, 2024
2.960
3.045
2.800
2.820
70,520
-0.12(-3.95%)
Mar 01, 2024
2.940
3.040
2.870
2.936
71,318
+0.05(+1.77%)
Feb 29, 2024
2.988
4.010
2.877
2.885
54,200
-0.05(-1.54%)
Feb 28, 2024
3.000
3.060
2.924
2.930
68,288
-0.12(-3.93%)
Feb 27, 2024
2.940
3.167
2.940
3.050
58,091
+0.10(+3.39%)
Feb 26, 2024
2.910
3.001
2.830
2.950
89,403
+0.04(+1.48%)
Feb 23, 2024
3.053
3.075
2.900
2.907
111,200
-0.14(-4.56%)
Feb 22, 2024
3.219
3.236
3.040
3.046
63,894
-0.08(-2.68%)
Feb 21, 2024
2.920
3.220
2.920
3.130
92,099
+0.08(+2.62%)
Feb 20, 2024
3.150
3.390
3.000
3.050
164,683
-0.28(-8.35%)
Feb 16, 2024
3.430
3.450
3.317
3.328
48,552
-0.10(-2.92%)
Feb 15, 2024
3.509
3.570
3.400
3.428
29,465
-0.06(-1.63%)
Feb 14, 2024
3.440
3.510
3.396
3.485
94,984
+0.07(+2.20%)
Feb 13, 2024
3.700
3.810
3.410
3.410
101,985
-0.30(-8.19%)
Feb 12, 2024
3.870
3.880
3.698
3.714
63,815
-0.17(-4.28%)
Feb 09, 2024
3.700
3.880
3.690
3.880
63,961
+0.10(+2.65%)
Feb 08, 2024
3.850
3.890
3.570
3.780
155,770
-0.11(-2.83%)
Feb 07, 2024
3.840
3.890
3.815
3.890
79,960
+0.14(+3.73%)
Feb 06, 2024
3.820
3.860
3.750
3.750
63,858
-0.06(-1.45%)
Feb 05, 2024
3.930
3.940
3.746
3.805
136,808
-0.13(-3.30%)
Feb 02, 2024
4.000
4.000
3.842
3.935
138,757
-0.04(-1.13%)
Feb 01, 2024
3.650
4.000
3.650
3.980
192,068
+0.40(+11.30%)
Jan 31, 2024
3.590
3.660
3.550
3.576
548,619
-0.03(-0.77%)
Jan 30, 2024
3.490
3.610
3.490
3.604
138,929
+0.11(+3.08%)
Jan 29, 2024
3.350
3.510
3.350
3.496
71,666
+0.03(+0.75%)
Jan 26, 2024
3.392
3.470
3.392
3.470
58,423
+0.07(+2.06%)
Jan 25, 2024
3.471
3.500
3.400
3.400
42,654
-0.11(-3.13%)
Jan 24, 2024
3.600
3.680
3.500
3.510
175,975
+0.08(+2.33%)
Jan 23, 2024
3.384
3.450
3.380
3.430
47,646
+0.09(+2.74%)
Jan 22, 2024
3.320
3.520
3.320
3.338
158,457
+0.03(+0.86%)
Jan 19, 2024
3.420
3.420
3.250
3.310
177,863
-0.11(-3.22%)
Jan 18, 2024
3.410
3.450
3.346
3.420
106,685
+0.05(+1.48%)
Jan 17, 2024
3.340
3.410
3.220
3.370
29,047
+0.03(+0.90%)
Jan 16, 2024
3.395
3.555
3.332
3.340
253,797
+0.07(+2.30%)
Jan 12, 2024
2.960
3.270
2.960
3.265
214,049
+0.17(+5.32%)
Jan 11, 2024
3.040
3.100
2.980
3.100
124,787
-0.03(-0.91%)
Jan 10, 2024
3.020
3.200
3.020
3.128
194,328
+0.11(+3.76%)
Jan 09, 2024
2.840
3.100
2.772
3.015
211,153
+0.17(+6.12%)
Jan 08, 2024
2.730
2.880
2.730
2.841
50,568
+0.03(+1.10%)
Jan 05, 2024
2.780
2.850
2.750
2.810
73,678
+0.04(+1.44%)
Jan 04, 2024
2.780
2.780
2.693
2.770
38,504
+0.08(+2.97%)
Jan 03, 2024
2.730
2.750
2.670
2.690
91,874
-0.07(-2.54%)
Jan 02, 2024
2.780
2.790
2.690
2.760
57,255
-0.02(-0.72%)
Dec 29, 2023
2.734
2.786
2.730
2.780
68,661
+0.07(+2.77%)
Dec 28, 2023
2.770
2.770
2.690
2.705
184,170
-0.05(-1.99%)
Dec 27, 2023
2.840
2.840
2.745
2.760
54,427
-0.08(-2.82%)
Dec 26, 2023
2.850
2.890
2.760
2.840
33,549
+0.02(+0.71%)
Dec 22, 2023
2.750
2.900
2.750
2.820
71,303
-0.02(-0.70%)
Dec 21, 2023
2.670
2.840
2.670
2.840
51,794
+0.17(+6.37%)
Dec 20, 2023
2.700
2.730
2.648
2.670
75,064
-0.04(-1.38%)
Dec 19, 2023
2.720
2.770
2.620
2.707
100,781
-0.04(-1.55%)
Dec 18, 2023
2.760
2.900
2.735
2.750
128,665
+0.01(+0.36%)
Dec 15, 2023
2.950
2.960
2.660
2.740
140,055
-0.27(-8.97%)
Dec 14, 2023
2.774
3.020
2.774
3.010
115,395
+0.22(+7.89%)
Dec 13, 2023
2.850
2.850
2.695
2.790
81,292
-0.03(-1.06%)
Dec 12, 2023
2.850
2.850
2.780
2.820
102,934
-0.03(-0.90%)
Dec 11, 2023
2.880
2.900
2.800
2.846
51,819
-0.01(-0.33%)
Dec 08, 2023
2.820
2.855
2.781
2.855
62,884
+0.09(+3.36%)
Dec 07, 2023
2.800
2.800
2.700
2.762
44,209
-0.04(-1.35%)
Dec 06, 2023
2.895
2.901
2.797
2.800
79,739
-0.06(-2.10%)
Dec 05, 2023
2.940
3.030
2.860
2.860
34,346
-0.18(-5.77%)
Dec 04, 2023
2.890
3.035
2.860
3.035
105,559
+0.16(+5.65%)
Dec 01, 2023
2.950
2.950
2.850
2.873
23,754
+0.02(+0.76%)
Nov 30, 2023
2.690
2.890
2.650
2.851
57,111
+0.20(+7.58%)
Nov 29, 2023
2.800
2.820
2.650
2.650
43,768
-0.19(-6.69%)
Nov 28, 2023
2.900
2.900
2.820
2.840
28,135
-0.10(-3.40%)
Nov 27, 2023
3.000
3.000
2.900
2.940
31,708
-0.04(-1.34%)
Nov 24, 2023
2.981
3.020
2.980
2.980
28,669
+0.00(+0.00%)
Nov 22, 2023
2.981
3.000
2.960
2.980
33,463
-0.02(-0.67%)
Nov 21, 2023
3.090
3.090
2.972
3.000
97,288
-0.03(-0.99%)
Nov 20, 2023
2.935
3.030
2.900
3.030
112,900
+0.11(+3.77%)
Nov 17, 2023
3.010
3.010
2.889
2.920
98,823
-0.05(-1.68%)
Nov 16, 2023
2.805
2.976
2.780
2.970
49,020
+0.10(+3.48%)
Nov 15, 2023
2.885
2.900
2.770
2.870
47,377
+0.01(+0.35%)
Nov 14, 2023
2.679
2.900
2.679
2.860
129,250
+0.22(+8.33%)
Nov 13, 2023
2.530
2.703
2.530
2.640
72,301
+0.14(+5.60%)
Nov 10, 2023
2.500
2.553
2.479
2.500
92,731
-0.04(-1.57%)
Nov 09, 2023
2.550
2.650
2.520
2.540
71,614
+0.01(+0.47%)
Nov 08, 2023
2.590
2.610
2.500
2.528
104,280
-0.09(-3.51%)
Nov 07, 2023
2.626
2.640
2.563
2.620
37,576
-0.00(-0.11%)
Nov 06, 2023
2.720
2.720
2.623
2.623
96,492
-0.11(-3.92%)
Nov 03, 2023
2.780
2.800
2.700
2.730
25,662
-0.08(-2.85%)
Nov 02, 2023
2.937
2.950
2.796
2.810
34,800
-0.09(-3.10%)
Nov 01, 2023
2.800
2.960
2.790
2.900
41,382
+0.13(+4.69%)
Oct 31, 2023
2.670
2.802
2.665
2.770
50,361
+0.18(+6.95%)
Oct 30, 2023
2.680
2.680
2.570
2.590
31,884
-0.01(-0.38%)
Oct 27, 2023
2.710
2.710
2.600
2.600
84,876
-0.09(-3.31%)
Oct 26, 2023
2.680
2.730
2.650
2.689
19,264
-0.10(-3.62%)
Oct 25, 2023
2.800
2.818
2.740
2.790
30,968
-0.05(-1.76%)
Oct 24, 2023
2.780
2.860
2.738
2.840
37,376
+0.04(+1.43%)
Oct 23, 2023
2.770
2.850
2.745
2.800
27,429
+0.02(+0.72%)
Oct 20, 2023
2.902
2.930
2.780
2.780
52,031
-0.01(-0.36%)
Oct 19, 2023
2.720
2.890
2.720
2.790
71,623
+0.05(+1.82%)
Oct 18, 2023
2.650
2.800
2.650
2.740
32,174
-0.07(-2.49%)
Oct 17, 2023
2.750
2.820
2.744
2.810
31,246
+0.10(+3.69%)
Oct 16, 2023
2.700
2.768
2.670
2.710
53,876
+0.04(+1.56%)
Oct 13, 2023
2.690
2.690
2.630
2.668
31,809
-0.03(-1.25%)
Oct 12, 2023
2.800
2.800
2.650
2.702
81,159
+0.00(+0.08%)
Oct 11, 2023
2.844
2.870
2.700
2.700
42,831
-0.12(-4.26%)
Oct 10, 2023
2.780
2.880
2.770
2.820
87,999
+0.05(+1.81%)
Oct 09, 2023
2.720
2.800
2.710
2.770
32,133
+0.06(+2.03%)
Oct 06, 2023
2.785
2.840
2.710
2.715
65,708
-0.12(-4.40%)
Oct 05, 2023
2.836
2.910
2.814
2.840
63,942
+0.03(+1.07%)
Oct 04, 2023
2.900
2.970
2.730
2.810
124,688
-0.17(-5.86%)
Oct 03, 2023
3.120
3.150
2.941
2.985
109,248
-0.16(-4.94%)
Oct 02, 2023
3.060
3.200
3.030
3.140
39,945
-0.20(-5.99%)
Sep 29, 2023
3.370
3.370
3.130
3.340
71,651
+0.07(+2.14%)
Sep 28, 2023
3.150
3.410
3.080
3.270
107,099
+0.19(+6.31%)
Sep 27, 2023
3.300
3.410
3.050
3.076
354,565
-0.47(-13.23%)
Sep 26, 2023
3.730
3.730
3.500
3.545
30,942
-0.14(-3.67%)
Sep 25, 2023
3.451
3.688
3.624
3.680
71,106
+0.36(+10.84%)
Sep 22, 2023
3.130
3.370
3.130
3.320
43,716
+0.26(+8.43%)
Sep 21, 2023
3.125
3.125
3.050
3.062
50,695
-0.14(-4.32%)
Sep 20, 2023
3.180
3.240
3.140
3.200
12,509
+0.08(+2.57%)
Sep 19, 2023
3.280
3.290
3.120
3.120
28,015
+0.00(+0.00%)
Sep 18, 2023
3.180
3.198
3.100
3.120
29,153
-0.08(-2.56%)
Sep 15, 2023
3.260
3.360
3.124
3.202
64,420
-0.05(-1.48%)
Sep 14, 2023
3.210
3.350
3.123
3.250
107,516
+0.05(+1.56%)
Sep 13, 2023
2.978
3.201
2.978
3.200
68,236
+0.20(+6.67%)
Sep 12, 2023
2.950
3.010
2.950
3.000
49,375
+0.10(+3.45%)
Sep 11, 2023
2.750
2.900
2.700
2.900
99,862
+0.15(+5.45%)
Sep 08, 2023
2.700
2.750
2.700
2.750
24,692
+0.04(+1.43%)
Sep 07, 2023
2.714
2.740
2.697
2.711
27,808
-0.06(-2.12%)
Sep 06, 2023
2.850
2.850
2.732
2.770
71,268
-0.02(-0.72%)
Sep 05, 2023
2.688
2.840
2.615
2.790
93,230
+0.13(+4.89%)
Sep 01, 2023
2.690
2.720
2.650
2.660
36,253
+0.01(+0.38%)
Aug 31, 2023
2.678
2.710
2.615
2.650
50,400
+0.01(+0.38%)
Aug 30, 2023
2.582
2.674
2.570
2.640
31,082
+0.08(+3.04%)
Aug 29, 2023
2.630
2.662
2.518
2.562
68,260
-0.05(-1.84%)
Aug 28, 2023
2.600
2.638
2.550
2.610
81,160
+0.04(+1.56%)
Aug 25, 2023
2.400
2.570
2.360
2.570
69,864
+0.17(+7.08%)
Aug 24, 2023
2.381
2.420
2.360
2.400
53,234
+0.00(+0.00%)
Aug 23, 2023
2.460
2.460
2.330
2.400
38,332
+0.07(+3.00%)
Aug 22, 2023
2.330
2.332
2.200
2.330
51,155
+0.04(+1.75%)
Aug 21, 2023
2.100
2.340
2.100
2.290
123,496
+0.19(+9.20%)
Aug 18, 2023
2.040
2.110
1.990
2.097
24,836
+0.11(+5.56%)
Aug 17, 2023
2.000
2.023
1.980
1.986
13,428
-0.01(-0.68%)
Aug 16, 2023
2.030
2.030
2.000
2.000
17,212
+0.00(+0.00%)
Aug 15, 2023
2.100
2.116
2.000
2.000
37,578
-0.11(-5.21%)
Aug 14, 2023
2.200
2.200
2.085
2.110
92,637
+0.05(+2.43%)
Aug 11, 2023
2.080
2.080
2.059
2.060
11,114
+0.02(+0.98%)
Aug 10, 2023
2.123
2.123
2.040
2.040
6,762
-0.06(-2.86%)
Aug 09, 2023
2.000
2.110
2.000
2.100
8,403
+0.01(+0.48%)
Aug 08, 2023
2.000
2.100
1.990
2.090
34,733
-0.01(-0.48%)
Aug 07, 2023
2.100
2.100
2.050
2.100
12,826
+0.09(+4.48%)
Aug 04, 2023
1.960
2.030
1.960
2.010
9,849
+0.03(+1.52%)
Aug 03, 2023
1.955
1.990
1.910
1.980
9,962
-0.01(-0.50%)
Aug 02, 2023
1.899
2.000
1.899
1.990
14,841
+0.06(+3.11%)
Aug 01, 2023
1.930
1.955
1.924
1.930
12,890
-0.01(-0.52%)
Jul 31, 2023
2.000
2.047
1.935
1.940
46,502
+0.00(+0.00%)
Jul 28, 2023
1.910
1.950
1.910
1.940
12,549
+0.02(+1.04%)
Jul 27, 2023
1.973
2.000
1.920
1.920
17,570
-0.05(-2.49%)
Jul 26, 2023
2.050
2.060
1.960
1.969
58,000
-0.08(-3.95%)
Jul 25, 2023
2.000
2.070
1.930
2.050
32,732
+0.10(+5.13%)
Jul 24, 2023
1.960
1.980
1.940
1.950
7,555
-0.01(-0.41%)
Jul 21, 2023
1.950
1.958
1.930
1.958
2,768
+0.00(+0.10%)
Jul 20, 2023
2.000
2.000
1.940
1.956
15,841
-0.04(-2.20%)
Jul 19, 2023
2.050
2.070
1.990
2.000
38,080
+0.01(+0.50%)
Jul 18, 2023
2.030
2.090
1.990
1.990
16,797
-0.01(-0.50%)
Jul 17, 2023
1.950
2.010
1.930
2.000
22,777
+0.04(+2.30%)
Jul 14, 2023
2.010
2.010
1.940
1.955
12,680
-0.05(-2.74%)
Jul 13, 2023
1.980
2.020
1.970
2.010
19,389
+0.07(+3.61%)
Jul 12, 2023
1.924
1.960
1.900
1.940
5,869
+0.04(+1.94%)
Jul 11, 2023
1.865
1.903
1.865
1.903
9,118
+0.04(+2.31%)
Jul 10, 2023
1.850
1.890
1.840
1.860
22,963
+0.04(+2.20%)
Jul 07, 2023
1.890
1.890
1.820
1.820
15,502
+0.00(+0.00%)
Jul 06, 2023
1.880
1.880
1.760
1.820
53,690
-0.06(-3.14%)
Jul 05, 2023
1.979
1.986
1.860
1.879
66,889
-0.14(-6.98%)
Jul 03, 2023
1.950
2.070
1.930
2.020
39,707
+0.07(+3.59%)
Jun 30, 2023
1.970
1.990
1.910
1.950
33,124
+0.01(+0.52%)
Jun 29, 2023
1.970
1.980
1.927
1.940
10,252
-0.04(-1.85%)
Jun 28, 2023
1.976
1.990
1.950
1.976
6,511
+0.01(+0.33%)
Jun 27, 2023
2.020
2.020
1.945
1.970
14,169
-0.04(-1.99%)
Jun 26, 2023
2.000
2.050
1.980
2.010
12,061
+0.01(+0.50%)
Jun 23, 2023
2.050
2.080
1.980
2.000
16,252
-0.06(-2.91%)
Jun 22, 2023
2.100
2.100
2.040
2.060
13,067
-0.06(-2.83%)
Jun 21, 2023
2.254
2.277
2.120
2.120
14,654
-0.07(-3.20%)
Jun 20, 2023
2.190
2.230
2.180
2.190
13,536
-0.07(-3.10%)
Jun 16, 2023
2.210
2.270
2.210
2.260
15,597
+0.03(+1.35%)
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.