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
Stronghold Digital Mining Inc Cl A
(NQ:
SDIG
)
2.860
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 23, 2024
3.090
3.090
2.850
2.860
246,200
-0.20(-6.54%)
May 22, 2024
2.870
3.290
2.870
3.060
323,667
+0.14(+4.79%)
May 21, 2024
2.910
3.064
2.880
2.920
238,828
-0.03(-1.02%)
May 20, 2024
2.740
2.960
2.650
2.950
300,081
+0.24(+8.86%)
May 17, 2024
2.980
3.090
2.700
2.710
480,767
-0.22(-7.51%)
May 16, 2024
2.980
3.060
2.850
2.930
256,714
-0.10(-3.30%)
May 15, 2024
3.110
3.210
2.937
3.030
316,861
+0.03(+1.00%)
May 14, 2024
2.880
3.060
2.800
3.000
167,423
+0.19(+6.76%)
May 13, 2024
2.940
3.021
2.790
2.810
138,939
-0.02(-0.71%)
May 10, 2024
3.140
3.140
2.830
2.830
277,081
-0.28(-9.00%)
May 09, 2024
3.030
3.150
2.910
3.110
236,732
+0.13(+4.36%)
May 08, 2024
2.850
2.980
2.810
2.980
185,848
+0.02(+0.68%)
May 07, 2024
3.130
3.130
2.881
2.960
318,059
-0.18(-5.73%)
May 06, 2024
3.380
3.440
3.086
3.140
486,457
-0.22(-6.55%)
May 03, 2024
3.340
3.440
3.190
3.360
266,725
+0.16(+5.00%)
May 02, 2024
3.310
3.560
3.000
3.200
625,325
+0.11(+3.56%)
May 01, 2024
3.130
3.330
3.030
3.090
158,864
-0.04(-1.28%)
Apr 30, 2024
3.030
3.290
3.030
3.130
201,200
-0.02(-0.63%)
Apr 29, 2024
3.490
3.520
3.120
3.150
338,381
-0.34(-9.74%)
Apr 26, 2024
3.820
3.920
3.455
3.490
399,237
-0.33(-8.64%)
Apr 25, 2024
3.300
3.860
3.230
3.820
299,063
+0.33(+9.46%)
Apr 24, 2024
3.590
3.750
3.360
3.490
529,765
-0.13(-3.59%)
Apr 23, 2024
3.650
4.300
3.580
3.620
1,303,095
-0.02(-0.55%)
Apr 22, 2024
2.810
3.670
2.700
3.640
1,051,727
+0.95(+35.32%)
Apr 19, 2024
2.680
3.180
2.620
2.690
636,964
+0.00(+0.00%)
Apr 18, 2024
2.460
2.880
2.290
2.690
497,074
+0.32(+13.50%)
Apr 17, 2024
2.290
2.370
2.180
2.370
357,193
+0.11(+4.87%)
Apr 16, 2024
2.060
2.280
1.650
2.260
813,933
+0.03(+1.35%)
Apr 15, 2024
3.160
3.190
2.150
2.230
1,357,541
-0.92(-29.21%)
Apr 12, 2024
3.380
3.444
3.150
3.150
240,667
-0.24(-7.08%)
Apr 11, 2024
3.570
3.585
3.260
3.390
252,981
-0.12(-3.42%)
Apr 10, 2024
3.470
3.580
3.410
3.510
151,770
-0.09(-2.50%)
Apr 09, 2024
3.490
3.662
3.490
3.600
148,351
+0.06(+1.69%)
Apr 08, 2024
3.700
3.790
3.470
3.540
217,641
-0.02(-0.56%)
Apr 05, 2024
3.610
3.706
3.550
3.560
130,155
-0.08(-2.20%)
Apr 04, 2024
3.750
3.880
3.610
3.640
281,171
-0.08(-2.15%)
Apr 03, 2024
3.630
3.790
3.590
3.720
131,710
+0.09(+2.48%)
Apr 02, 2024
3.820
3.900
3.500
3.630
647,960
-0.27(-6.92%)
Apr 01, 2024
4.130
4.139
3.870
3.900
250,949
-0.25(-6.02%)
Mar 28, 2024
3.890
4.380
3.890
4.150
802,087
+0.30(+7.79%)
Mar 27, 2024
3.880
3.950
3.700
3.850
328,839
+0.11(+2.94%)
Mar 26, 2024
4.140
4.140
3.740
3.740
425,208
-0.31(-7.65%)
Mar 25, 2024
4.010
4.300
4.010
4.050
399,552
+0.08(+2.02%)
Mar 22, 2024
4.010
4.227
3.950
3.970
435,157
-0.16(-3.87%)
Mar 21, 2024
4.340
4.480
4.110
4.130
307,275
-0.20(-4.62%)
Mar 20, 2024
3.870
4.340
3.830
4.330
468,142
+0.42(+10.74%)
Mar 19, 2024
3.850
3.980
3.720
3.910
268,231
+0.01(+0.26%)
Mar 18, 2024
4.110
4.140
3.820
3.900
329,154
-0.20(-4.88%)
Mar 15, 2024
3.850
4.150
3.840
4.100
360,620
+0.23(+5.94%)
Mar 14, 2024
4.160
4.160
3.730
3.870
563,226
-0.30(-7.19%)
Mar 13, 2024
4.150
4.380
4.030
4.170
324,844
-0.03(-0.71%)
Mar 12, 2024
4.400
4.400
4.090
4.200
360,026
-0.24(-5.41%)
Mar 11, 2024
4.940
4.970
4.409
4.440
459,093
-0.37(-7.69%)
Mar 08, 2024
4.410
4.930
4.350
4.810
664,220
+0.40(+9.07%)
Mar 07, 2024
4.250
4.490
4.111
4.410
409,336
+0.21(+5.00%)
Mar 06, 2024
4.360
4.450
3.910
4.200
1,006,302
-0.10(-2.33%)
Mar 05, 2024
4.750
5.079
4.290
4.300
1,235,400
-0.57(-11.70%)
Mar 04, 2024
5.070
5.300
4.750
4.870
879,840
-0.12(-2.40%)
Mar 01, 2024
4.800
5.030
4.650
4.990
501,897
+0.24(+5.05%)
Feb 29, 2024
4.830
5.100
4.700
4.750
627,903
-0.03(-0.63%)
Feb 28, 2024
5.290
5.390
4.680
4.780
1,525,506
-0.44(-8.43%)
Feb 27, 2024
5.300
5.360
4.740
5.220
1,536,208
+0.22(+4.40%)
Feb 26, 2024
4.680
5.160
4.680
5.000
1,244,187
+0.36(+7.76%)
Feb 23, 2024
4.750
4.793
4.490
4.640
501,352
-0.07(-1.49%)
Feb 22, 2024
5.090
5.150
4.700
4.710
723,612
-0.15(-3.09%)
Feb 21, 2024
4.950
5.090
4.810
4.860
364,694
-0.33(-6.36%)
Feb 20, 2024
5.550
5.790
4.870
5.190
745,671
-0.33(-5.98%)
Feb 16, 2024
5.810
5.899
5.481
5.520
645,083
-0.26(-4.50%)
Feb 15, 2024
6.210
6.500
5.740
5.780
1,130,430
-0.54(-8.54%)
Feb 14, 2024
6.100
6.400
5.800
6.320
1,298,429
+0.89(+16.39%)
Feb 13, 2024
5.490
5.880
5.310
5.430
682,833
-0.46(-7.81%)
Feb 12, 2024
5.650
6.600
5.650
5.890
1,552,415
+0.29(+5.18%)
Feb 09, 2024
5.730
5.920
5.300
5.600
1,248,068
+0.30(+5.66%)
Feb 08, 2024
4.750
5.331
4.670
5.300
929,702
+0.69(+14.97%)
Feb 07, 2024
4.500
4.670
4.270
4.610
518,100
+0.03(+0.66%)
Feb 06, 2024
4.280
4.580
4.200
4.580
326,271
+0.30(+7.01%)
Feb 05, 2024
4.520
4.540
4.260
4.280
436,056
-0.24(-5.31%)
Feb 02, 2024
4.670
4.750
4.460
4.520
548,859
-0.18(-3.83%)
Feb 01, 2024
4.910
5.070
4.660
4.700
567,324
-0.21(-4.28%)
Jan 31, 2024
5.020
5.300
4.900
4.910
663,075
-0.30(-5.76%)
Jan 30, 2024
5.620
5.730
5.110
5.210
863,035
-0.54(-9.39%)
Jan 29, 2024
5.830
6.100
5.470
5.750
959,270
-0.07(-1.20%)
Jan 26, 2024
5.540
5.820
5.400
5.820
966,494
+0.58(+11.07%)
Jan 25, 2024
4.930
5.350
4.860
5.240
884,019
+0.31(+6.29%)
Jan 24, 2024
5.090
5.186
4.810
4.930
702,138
-0.02(-0.40%)
Jan 23, 2024
5.040
5.360
4.873
4.950
737,833
-0.37(-6.95%)
Jan 22, 2024
4.870
5.450
4.780
5.320
954,145
+0.21(+4.11%)
Jan 19, 2024
5.140
5.140
4.420
5.110
1,237,181
+0.03(+0.59%)
Jan 18, 2024
5.210
5.280
4.710
5.080
968,623
-0.09(-1.74%)
Jan 17, 2024
4.920
5.190
4.800
5.170
535,598
+0.01(+0.19%)
Jan 16, 2024
5.150
5.290
4.710
5.160
1,172,934
-0.23(-4.27%)
Jan 12, 2024
6.200
6.290
5.220
5.390
1,805,632
-1.05(-16.30%)
Jan 11, 2024
7.840
7.910
5.900
6.440
3,210,916
-0.50(-7.20%)
Jan 10, 2024
6.850
7.600
6.650
6.940
1,797,633
-0.42(-5.71%)
Jan 09, 2024
7.380
7.860
7.200
7.360
875,592
-0.37(-4.79%)
Jan 08, 2024
7.400
7.960
6.280
7.730
2,758,870
+0.54(+7.51%)
Jan 05, 2024
7.450
7.450
6.610
7.190
1,625,204
-0.27(-3.62%)
Jan 04, 2024
6.550
7.780
6.314
7.460
2,622,801
+1.05(+16.38%)
Jan 03, 2024
6.000
6.850
6.000
6.410
1,878,215
-0.19(-2.88%)
Jan 02, 2024
8.180
8.210
6.515
6.600
3,314,261
-0.70(-9.59%)
Dec 29, 2023
9.900
9.900
7.010
7.300
4,211,553
-2.46(-25.20%)
Dec 28, 2023
10.73
10.73
9.160
9.760
4,303,257
-1.55(-13.70%)
Dec 27, 2023
10.00
11.56
9.948
11.31
3,047,395
+1.86(+19.68%)
Dec 26, 2023
9.000
10.28
8.950
9.450
2,946,443
+0.66(+7.51%)
Dec 22, 2023
6.920
9.280
6.550
8.790
4,491,458
+2.08(+31.00%)
Dec 21, 2023
6.630
6.740
5.910
6.710
1,401,911
+0.64(+10.54%)
Dec 20, 2023
6.000
6.940
5.780
6.070
1,873,911
+0.27(+4.66%)
Dec 19, 2023
6.050
6.490
5.430
5.800
1,199,167
+0.01(+0.17%)
Dec 18, 2023
4.840
5.840
4.820
5.790
723,798
+0.79(+15.80%)
Dec 15, 2023
4.980
5.130
4.820
5.000
336,284
-0.14(-2.72%)
Dec 14, 2023
5.210
5.480
5.050
5.140
565,940
+0.06(+1.18%)
Dec 13, 2023
4.400
5.080
4.260
5.080
720,934
+0.66(+14.93%)
Dec 12, 2023
4.510
4.600
4.310
4.420
335,121
-0.06(-1.34%)
Dec 11, 2023
5.030
5.030
4.209
4.480
807,742
-0.72(-13.85%)
Dec 08, 2023
5.000
5.500
4.930
5.200
579,786
+0.32(+6.56%)
Dec 07, 2023
5.140
5.380
4.810
4.880
514,755
-0.37(-7.05%)
Dec 06, 2023
5.960
6.150
5.182
5.250
811,865
-0.76(-12.65%)
Dec 05, 2023
5.940
6.340
5.760
6.010
1,287,452
+0.05(+0.84%)
Dec 04, 2023
5.770
6.150
5.300
5.960
1,437,530
+0.81(+15.73%)
Dec 01, 2023
4.250
5.280
4.250
5.150
924,243
+0.98(+23.50%)
Nov 30, 2023
4.520
4.525
4.085
4.170
375,168
-0.37(-8.15%)
Nov 29, 2023
4.670
4.700
4.380
4.540
390,496
+0.01(+0.22%)
Nov 28, 2023
4.230
4.580
4.150
4.530
431,742
+0.35(+8.37%)
Nov 27, 2023
4.170
4.320
4.150
4.180
132,889
-0.11(-2.56%)
Nov 24, 2023
4.100
4.300
4.012
4.290
184,841
+0.28(+6.98%)
Nov 22, 2023
4.000
4.050
3.830
4.010
123,420
+0.11(+2.82%)
Nov 21, 2023
4.020
4.074
3.880
3.900
133,540
-0.18(-4.41%)
Nov 20, 2023
4.040
4.210
3.960
4.080
183,692
+0.11(+2.77%)
Nov 17, 2023
3.790
3.990
3.750
3.970
98,242
+0.16(+4.20%)
Nov 16, 2023
4.000
4.050
3.750
3.810
162,097
-0.17(-4.27%)
Nov 15, 2023
3.730
4.188
3.710
3.980
498,841
+0.30(+8.15%)
Nov 14, 2023
3.710
3.999
3.460
3.680
323,328
-0.10(-2.65%)
Nov 13, 2023
3.860
3.930
3.620
3.780
211,231
-0.11(-2.83%)
Nov 10, 2023
4.020
4.158
3.800
3.890
408,553
-0.14(-3.47%)
Nov 09, 2023
4.200
4.645
3.970
4.030
745,041
-0.02(-0.49%)
Nov 08, 2023
4.210
4.210
3.970
4.050
189,615
-0.14(-3.34%)
Nov 07, 2023
4.210
4.240
4.030
4.190
226,764
-0.06(-1.41%)
Nov 06, 2023
4.610
4.610
4.100
4.250
345,694
-0.28(-6.18%)
Nov 03, 2023
4.490
4.700
4.370
4.530
246,708
+0.04(+0.89%)
Nov 02, 2023
4.270
4.500
4.210
4.490
309,278
+0.37(+8.98%)
Nov 01, 2023
4.390
4.390
4.050
4.120
195,830
-0.13(-3.06%)
Oct 31, 2023
4.200
4.350
4.120
4.250
128,064
-0.03(-0.70%)
Oct 30, 2023
4.400
4.544
4.140
4.280
215,766
+0.09(+2.15%)
Oct 27, 2023
4.270
4.410
4.120
4.190
95,653
-0.05(-1.18%)
Oct 26, 2023
4.520
4.550
4.210
4.240
225,717
-0.36(-7.83%)
Oct 25, 2023
4.870
4.971
4.499
4.600
334,829
-0.18(-3.77%)
Oct 24, 2023
5.020
5.480
4.740
4.780
727,355
+0.06(+1.27%)
Oct 23, 2023
4.320
4.790
4.150
4.720
338,727
+0.52(+12.38%)
Oct 20, 2023
4.230
4.450
4.130
4.200
175,683
+0.05(+1.20%)
Oct 19, 2023
4.240
4.280
4.100
4.150
141,676
-0.06(-1.43%)
Oct 18, 2023
4.430
4.532
4.174
4.210
88,104
-0.21(-4.75%)
Oct 17, 2023
4.230
4.625
4.220
4.420
195,858
+0.13(+3.03%)
Oct 16, 2023
4.300
4.510
4.170
4.290
261,030
+0.20(+4.89%)
Oct 13, 2023
4.080
4.250
3.960
4.090
203,196
-0.03(-0.73%)
Oct 12, 2023
4.210
4.260
4.020
4.120
108,305
-0.06(-1.44%)
Oct 11, 2023
4.580
4.580
4.121
4.180
257,764
-0.37(-8.13%)
Oct 10, 2023
4.360
4.639
4.299
4.550
90,268
+0.18(+4.12%)
Oct 09, 2023
4.370
4.470
4.210
4.370
129,939
-0.14(-3.10%)
Oct 06, 2023
4.110
4.560
4.090
4.510
167,065
+0.30(+7.13%)
Oct 05, 2023
4.300
4.430
4.120
4.210
109,869
-0.07(-1.64%)
Oct 04, 2023
4.320
4.420
4.120
4.280
119,349
+0.18(+4.39%)
Oct 03, 2023
4.390
4.465
4.070
4.100
144,683
-0.43(-9.49%)
Oct 02, 2023
4.750
4.875
4.430
4.530
198,712
+0.18(+4.14%)
Sep 29, 2023
4.400
4.480
4.250
4.350
129,620
+0.07(+1.64%)
Sep 28, 2023
4.110
4.439
4.010
4.280
277,223
+0.18(+4.39%)
Sep 27, 2023
4.130
4.290
4.020
4.100
198,344
+0.01(+0.24%)
Sep 26, 2023
4.180
4.275
4.060
4.090
94,585
-0.10(-2.39%)
Sep 25, 2023
4.120
4.232
4.144
4.190
121,328
-0.02(-0.48%)
Sep 22, 2023
4.540
4.597
4.170
4.210
297,015
-0.30(-6.65%)
Sep 21, 2023
4.500
4.647
4.380
4.510
147,856
-0.05(-1.10%)
Sep 20, 2023
4.700
4.770
4.550
4.560
129,056
-0.16(-3.39%)
Sep 19, 2023
4.670
4.795
4.440
4.720
184,175
+0.08(+1.72%)
Sep 18, 2023
4.840
5.190
4.600
4.640
403,008
+0.04(+0.87%)
Sep 15, 2023
4.870
4.890
4.600
4.600
170,006
-0.21(-4.37%)
Sep 14, 2023
4.700
4.990
4.650
4.810
296,289
+0.27(+5.95%)
Sep 13, 2023
4.720
4.740
4.500
4.540
175,648
-0.11(-2.37%)
Sep 12, 2023
4.280
4.880
4.250
4.650
293,362
+0.49(+11.78%)
Sep 11, 2023
4.600
4.600
4.130
4.160
330,382
-0.42(-9.17%)
Sep 08, 2023
4.680
4.760
4.510
4.580
197,387
-0.10(-2.14%)
Sep 07, 2023
4.390
4.750
4.120
4.680
348,424
+0.22(+4.93%)
Sep 06, 2023
4.550
4.895
4.430
4.460
493,025
-0.04(-0.89%)
Sep 05, 2023
5.010
5.100
4.480
4.500
532,030
-0.61(-11.94%)
Sep 01, 2023
5.700
5.780
5.030
5.110
455,850
-0.50(-8.91%)
Aug 31, 2023
5.980
6.150
5.560
5.610
269,782
-0.34(-5.71%)
Aug 30, 2023
6.050
6.120
5.570
5.950
284,949
-0.23(-3.72%)
Aug 29, 2023
5.380
6.390
5.290
6.180
926,078
+0.82(+15.30%)
Aug 28, 2023
5.530
5.710
5.311
5.360
214,493
-0.23(-4.11%)
Aug 25, 2023
5.550
5.660
5.350
5.590
142,589
+0.16(+2.95%)
Aug 24, 2023
6.050
6.050
5.400
5.430
246,625
-0.56(-9.35%)
Aug 23, 2023
5.500
6.210
5.470
5.990
392,940
+0.43(+7.73%)
Aug 22, 2023
5.760
5.910
5.490
5.560
190,915
+0.06(+1.09%)
Aug 21, 2023
5.410
5.694
5.300
5.500
323,012
+0.17(+3.19%)
Aug 18, 2023
5.410
5.770
5.130
5.330
450,895
-0.32(-5.66%)
Aug 17, 2023
6.120
6.190
5.490
5.650
410,388
-0.44(-7.22%)
Aug 16, 2023
6.450
6.649
6.010
6.090
363,092
-0.57(-8.56%)
Aug 15, 2023
7.050
7.190
6.580
6.660
231,547
-0.56(-7.76%)
Aug 14, 2023
7.430
7.440
6.758
7.220
387,562
-0.29(-3.86%)
Aug 11, 2023
8.430
8.430
7.430
7.510
324,216
-0.57(-7.05%)
Aug 10, 2023
7.270
8.450
7.270
8.080
683,979
+0.79(+10.84%)
Aug 09, 2023
7.780
8.290
7.240
7.290
495,082
-0.45(-5.81%)
Aug 08, 2023
6.430
7.950
6.350
7.740
1,495,885
+0.94(+13.82%)
Aug 07, 2023
6.970
7.010
5.800
6.800
1,099,942
-0.30(-4.23%)
Aug 04, 2023
8.000
8.070
7.000
7.100
366,523
-0.75(-9.55%)
Aug 03, 2023
7.920
8.040
7.515
7.850
274,274
-0.27(-3.33%)
Aug 02, 2023
8.330
8.551
7.791
8.120
271,241
-0.26(-3.10%)
Aug 01, 2023
8.460
8.580
8.050
8.380
364,977
-0.49(-5.52%)
Jul 31, 2023
8.820
9.070
8.100
8.870
582,918
-0.02(-0.22%)
Jul 28, 2023
8.780
9.250
8.690
8.890
285,162
-0.12(-1.33%)
Jul 27, 2023
9.690
10.00
8.530
9.010
664,470
-0.58(-6.05%)
Jul 26, 2023
8.330
9.689
8.330
9.590
682,932
+1.26(+15.13%)
Jul 25, 2023
8.300
9.040
8.200
8.330
479,797
+0.00(+0.00%)
Jul 24, 2023
7.500
8.890
7.050
8.330
1,103,051
+0.49(+6.25%)
Jul 21, 2023
8.000
8.170
7.310
7.840
410,436
+0.08(+1.03%)
Jul 20, 2023
8.860
9.097
7.700
7.760
617,053
-0.64(-7.62%)
Jul 19, 2023
7.370
8.400
7.220
8.400
481,164
+1.00(+13.51%)
Jul 18, 2023
7.640
7.700
7.160
7.400
361,486
-0.37(-4.76%)
Jul 17, 2023
7.760
8.239
7.500
7.770
596,825
-0.35(-4.31%)
Jul 14, 2023
9.370
9.590
8.000
8.120
808,421
-1.25(-13.34%)
Jul 13, 2023
8.360
9.960
8.360
9.370
1,305,737
+0.89(+10.50%)
Jul 12, 2023
9.040
9.300
8.220
8.480
751,240
-0.22(-2.53%)
Jul 11, 2023
9.790
10.30
7.730
8.700
2,264,175
-0.34(-3.76%)
Jul 10, 2023
7.450
9.210
7.100
9.040
1,807,853
+2.01(+28.59%)
Jul 07, 2023
6.040
7.625
6.040
7.030
1,470,155
+0.86(+13.94%)
Jul 06, 2023
6.160
6.550
5.550
6.170
904,072
+0.24(+4.05%)
Jul 05, 2023
4.830
6.290
4.560
5.930
1,086,876
+0.83(+16.27%)
Jul 03, 2023
4.180
5.200
4.180
5.100
481,419
+0.92(+22.01%)
Jun 30, 2023
4.000
4.190
3.880
4.180
190,981
+0.24(+6.09%)
Jun 29, 2023
4.000
4.240
3.750
3.940
297,316
+0.00(+0.00%)
Jun 28, 2023
3.910
4.050
3.890
3.940
160,644
-0.09(-2.23%)
Jun 27, 2023
3.970
4.200
3.900
4.030
357,583
+0.05(+1.26%)
Jun 26, 2023
4.200
4.400
3.950
3.980
262,577
-0.27(-6.35%)
Jun 23, 2023
4.210
4.600
4.020
4.250
429,415
+0.13(+3.16%)
Jun 22, 2023
4.420
4.530
3.919
4.120
395,619
-0.26(-5.94%)
Jun 21, 2023
4.230
4.785
4.220
4.380
817,199
+0.25(+6.05%)
Jun 20, 2023
4.140
4.280
3.580
4.130
627,043
+0.13(+3.25%)
Jun 16, 2023
4.570
4.570
3.900
4.000
617,928
-0.03(-0.74%)
Jun 15, 2023
4.040
4.270
3.840
4.030
267,044
-0.05(-1.23%)
Jun 14, 2023
4.290
4.430
4.050
4.080
201,138
-0.14(-3.32%)
Jun 13, 2023
4.260
4.480
4.100
4.220
160,487
+0.00(+0.00%)
Jun 12, 2023
4.440
4.570
4.210
4.220
86,400
-0.16(-3.65%)
Jun 09, 2023
4.800
4.859
4.310
4.380
159,505
-0.44(-9.13%)
Jun 08, 2023
4.900
5.150
4.740
4.820
90,973
-0.22(-4.37%)
Jun 07, 2023
5.360
5.500
4.890
5.040
168,564
-0.18(-3.45%)
Jun 06, 2023
5.340
5.630
5.050
5.220
161,436
-0.12(-2.25%)
Jun 05, 2023
5.840
5.840
5.280
5.340
81,180
-0.42(-7.29%)
Jun 02, 2023
6.060
6.210
5.620
5.760
85,607
-0.27(-4.48%)
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.