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
Talis Biomedical Corp
(NQ:
TLIS
)
8.900
-0.100 (-1.11%)
Streaming Delayed Price
Updated: 3:46 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
9.160
9.230
8.900
8.900
4,116
-0.10(-1.11%)
May 24, 2024
9.020
9.100
9.000
9.000
9,207
-0.14(-1.53%)
May 23, 2024
9.270
9.270
8.950
9.140
6,261
-0.05(-0.54%)
May 22, 2024
8.850
9.200
8.850
9.190
4,829
+0.34(+3.84%)
May 21, 2024
8.680
8.850
8.680
8.850
1,531
+0.15(+1.72%)
May 20, 2024
8.800
9.220
8.700
8.700
22,100
-0.28(-3.12%)
May 17, 2024
9.030
9.030
8.800
8.980
2,170
-0.18(-1.97%)
May 16, 2024
9.100
9.300
9.060
9.160
5,148
+0.21(+2.34%)
May 15, 2024
8.900
9.080
8.696
8.950
8,399
+0.23(+2.64%)
May 14, 2024
8.920
9.100
8.666
8.720
9,856
-0.12(-1.36%)
May 13, 2024
9.260
9.510
8.840
8.840
8,262
-0.46(-4.95%)
May 10, 2024
9.120
9.370
9.000
9.300
5,556
+0.04(+0.43%)
May 09, 2024
9.000
9.430
9.000
9.260
11,873
+0.05(+0.54%)
May 08, 2024
9.320
9.590
9.050
9.210
4,118
-0.09(-0.97%)
May 07, 2024
9.500
9.600
8.650
9.300
14,220
+0.14(+1.53%)
May 06, 2024
9.350
9.500
8.677
9.160
10,762
+0.01(+0.11%)
May 03, 2024
9.250
9.250
8.617
9.150
1,381
+0.05(+0.55%)
May 02, 2024
9.160
9.160
8.990
9.100
1,691
+0.11(+1.17%)
May 01, 2024
9.100
9.100
8.610
8.995
4,707
+0.38(+4.35%)
Apr 30, 2024
9.265
9.265
8.620
8.620
21,601
-0.45(-4.96%)
Apr 29, 2024
8.965
9.300
8.620
9.070
12,620
-0.07(-0.77%)
Apr 26, 2024
8.880
9.140
8.880
9.140
4,549
+0.14(+1.56%)
Apr 25, 2024
8.781
9.030
8.600
9.000
3,730
-0.20(-2.18%)
Apr 24, 2024
9.070
9.200
8.771
9.200
3,352
+0.19(+2.11%)
Apr 23, 2024
9.140
9.200
8.955
9.010
8,738
+0.01(+0.11%)
Apr 22, 2024
9.030
9.150
8.802
9.000
9,727
+0.10(+1.12%)
Apr 19, 2024
8.990
9.100
8.500
8.900
12,351
-0.10(-1.11%)
Apr 18, 2024
8.570
9.000
8.395
9.000
7,693
+0.55(+6.51%)
Apr 17, 2024
8.550
8.750
8.395
8.450
24,337
-0.02(-0.23%)
Apr 16, 2024
8.312
8.530
8.312
8.470
970
-0.02(-0.24%)
Apr 15, 2024
8.300
8.535
8.220
8.490
20,446
-0.01(-0.12%)
Apr 12, 2024
8.450
8.596
8.200
8.500
11,374
+0.04(+0.47%)
Apr 11, 2024
8.640
8.750
8.050
8.460
11,857
-0.04(-0.51%)
Apr 10, 2024
8.290
8.550
8.038
8.504
9,402
+0.15(+1.84%)
Apr 09, 2024
8.343
8.455
8.160
8.350
2,394
+0.06(+0.72%)
Apr 08, 2024
8.440
8.440
8.290
8.290
2,741
-0.11(-1.31%)
Apr 05, 2024
8.440
8.750
8.010
8.400
6,365
-0.03(-0.34%)
Apr 04, 2024
8.545
8.545
8.429
8.429
459
+0.02(+0.29%)
Apr 03, 2024
7.850
8.750
7.500
8.405
13,783
+0.40(+5.06%)
Apr 02, 2024
8.500
8.500
7.760
8.000
10,805
-0.50(-5.88%)
Apr 01, 2024
8.875
8.875
8.500
8.500
3,171
-0.25(-2.86%)
Mar 28, 2024
8.750
8.970
8.750
8.750
3,689
-0.12(-1.41%)
Mar 27, 2024
8.875
9.000
8.875
8.875
3,253
-0.12(-1.39%)
Mar 26, 2024
9.000
9.000
9.000
9.000
837
+0.10(+1.13%)
Mar 25, 2024
9.080
9.080
8.750
8.900
5,316
-0.20(-2.20%)
Mar 22, 2024
9.110
9.198
9.100
9.100
9,506
-0.10(-1.09%)
Mar 21, 2024
9.201
9.201
9.100
9.200
13,267
+0.00(+0.05%)
Mar 20, 2024
9.110
9.300
9.110
9.195
7,776
+0.03(+0.27%)
Mar 19, 2024
9.250
9.250
9.100
9.170
15,743
-0.08(-0.86%)
Mar 18, 2024
9.110
9.320
9.080
9.250
9,358
+0.15(+1.65%)
Mar 15, 2024
8.620
9.100
8.500
9.100
5,133
+0.30(+3.41%)
Mar 14, 2024
9.100
9.110
8.800
8.800
3,758
+0.05(+0.57%)
Mar 13, 2024
8.250
9.110
8.250
8.750
9,115
+0.50(+6.06%)
Mar 12, 2024
8.220
8.290
8.200
8.250
2,953
+0.08(+0.98%)
Mar 11, 2024
7.700
8.310
7.580
8.170
9,983
+0.10(+1.24%)
Mar 08, 2024
8.080
8.191
7.600
8.070
16,770
-0.03(-0.37%)
Mar 07, 2024
7.900
8.130
7.900
8.100
3,575
-0.15(-1.82%)
Mar 06, 2024
7.979
8.250
7.979
8.250
2,407
+0.06(+0.73%)
Mar 05, 2024
8.250
8.250
8.100
8.190
3,748
-0.04(-0.49%)
Mar 04, 2024
8.030
8.315
7.826
8.230
7,265
+0.07(+0.90%)
Mar 01, 2024
7.880
8.292
7.870
8.156
14,307
-0.02(-0.29%)
Feb 29, 2024
8.180
8.500
7.930
8.180
6,921
-0.25(-2.97%)
Feb 28, 2024
8.180
8.500
8.180
8.430
3,201
+0.18(+2.18%)
Feb 27, 2024
8.550
8.650
8.250
8.250
19,014
-0.27(-3.17%)
Feb 26, 2024
8.590
8.700
8.300
8.520
11,176
+0.00(+0.00%)
Feb 23, 2024
8.530
8.530
8.520
8.520
1,537
-0.29(-3.29%)
Feb 22, 2024
8.867
8.867
8.510
8.810
7,227
+0.20(+2.32%)
Feb 21, 2024
8.459
8.800
8.459
8.610
15,170
+0.20(+2.38%)
Feb 20, 2024
8.790
8.930
8.244
8.410
10,447
+0.08(+0.96%)
Feb 16, 2024
8.500
8.500
8.330
8.330
920
-0.21(-2.46%)
Feb 15, 2024
8.310
8.947
8.310
8.540
4,137
-0.10(-1.16%)
Feb 14, 2024
8.100
9.190
8.100
8.640
28,943
+0.70(+8.82%)
Feb 13, 2024
7.950
8.700
7.850
7.940
33,506
+0.12(+1.53%)
Feb 12, 2024
7.712
8.480
7.430
7.820
39,482
+0.15(+1.96%)
Feb 09, 2024
7.322
7.961
7.100
7.670
6,134
+0.35(+4.72%)
Feb 08, 2024
7.225
7.440
7.020
7.324
4,373
-0.06(-0.75%)
Feb 07, 2024
7.060
7.580
7.010
7.380
3,995
+0.18(+2.50%)
Feb 06, 2024
7.130
7.482
7.130
7.200
7,849
-0.32(-4.26%)
Feb 05, 2024
7.360
7.520
7.360
7.520
1,364
-0.02(-0.27%)
Feb 02, 2024
7.480
7.660
7.171
7.540
12,035
-0.01(-0.13%)
Feb 01, 2024
7.700
7.890
7.500
7.550
16,450
-0.21(-2.71%)
Jan 31, 2024
7.710
7.890
7.540
7.760
5,932
-0.13(-1.71%)
Jan 30, 2024
7.920
8.120
7.700
7.895
7,623
-0.18(-2.17%)
Jan 29, 2024
7.960
8.098
7.840
8.070
7,295
+0.20(+2.54%)
Jan 26, 2024
8.000
8.110
7.717
7.870
5,096
-0.20(-2.48%)
Jan 25, 2024
7.730
8.070
7.690
8.070
3,389
+0.22(+2.80%)
Jan 24, 2024
7.690
7.910
7.690
7.850
4,856
+0.09(+1.16%)
Jan 23, 2024
7.680
8.160
7.680
7.760
10,510
-0.14(-1.77%)
Jan 22, 2024
7.860
8.200
7.816
7.900
9,420
-0.11(-1.37%)
Jan 19, 2024
8.040
8.040
8.000
8.010
2,322
-0.15(-1.84%)
Jan 18, 2024
8.000
8.200
7.810
8.160
10,417
+0.15(+1.87%)
Jan 17, 2024
8.010
8.010
7.750
8.010
1,344
-0.09(-1.11%)
Jan 16, 2024
8.200
8.200
7.870
8.100
3,434
-0.05(-0.61%)
Jan 12, 2024
7.740
8.250
7.740
8.150
16,051
+0.01(+0.12%)
Jan 11, 2024
7.890
8.140
7.720
8.140
11,355
+0.14(+1.75%)
Jan 10, 2024
8.010
8.116
7.900
8.000
8,190
-0.10(-1.23%)
Jan 09, 2024
8.114
8.130
8.090
8.100
4,950
-0.01(-0.12%)
Jan 08, 2024
8.020
8.140
7.955
8.110
11,722
-0.07(-0.85%)
Jan 05, 2024
8.290
8.420
7.810
8.180
9,286
+0.04(+0.51%)
Jan 04, 2024
8.010
8.385
8.010
8.138
3,317
+0.06(+0.72%)
Jan 03, 2024
8.010
8.090
7.790
8.080
3,740
+0.04(+0.50%)
Jan 02, 2024
7.440
8.040
7.440
8.040
3,661
+0.59(+7.92%)
Dec 29, 2023
7.620
7.865
7.450
7.450
4,603
-0.16(-2.10%)
Dec 28, 2023
7.460
7.790
7.460
7.610
12,001
-0.03(-0.39%)
Dec 27, 2023
7.660
7.770
7.370
7.640
20,856
-0.02(-0.26%)
Dec 26, 2023
7.810
8.300
7.470
7.660
23,926
-0.59(-7.15%)
Dec 22, 2023
8.340
8.340
7.960
8.250
6,400
+0.24(+3.00%)
Dec 21, 2023
7.930
8.240
7.680
8.010
6,343
-0.22(-2.67%)
Dec 20, 2023
8.160
8.442
7.820
8.230
8,352
-0.30(-3.52%)
Dec 19, 2023
8.310
8.530
8.260
8.530
5,590
+0.04(+0.47%)
Dec 18, 2023
8.190
8.490
8.040
8.490
4,536
+0.44(+5.47%)
Dec 15, 2023
8.120
8.430
7.273
8.050
19,422
-0.05(-0.62%)
Dec 14, 2023
8.250
8.400
7.930
8.100
8,415
-0.04(-0.49%)
Dec 13, 2023
7.980
8.430
7.750
8.140
62,739
+0.68(+9.12%)
Dec 12, 2023
7.410
7.740
7.010
7.460
6,565
-0.05(-0.67%)
Dec 11, 2023
7.270
7.750
7.200
7.510
15,871
-0.46(-5.77%)
Dec 08, 2023
8.010
8.150
7.220
7.970
3,523
-0.03(-0.38%)
Dec 07, 2023
8.129
8.311
8.000
8.000
8,443
-0.05(-0.62%)
Dec 06, 2023
7.815
8.185
7.770
8.050
18,371
+0.05(+0.63%)
Dec 05, 2023
7.786
8.119
7.440
8.000
10,683
+0.15(+1.91%)
Dec 04, 2023
7.900
7.943
7.560
7.850
11,976
+0.00(+0.00%)
Dec 01, 2023
7.650
7.960
7.435
7.850
16,040
+0.20(+2.61%)
Nov 30, 2023
7.530
7.750
7.410
7.650
9,266
+0.23(+3.03%)
Nov 29, 2023
7.540
7.540
7.320
7.425
7,700
-0.07(-0.87%)
Nov 28, 2023
7.420
7.600
7.385
7.490
8,550
+0.12(+1.63%)
Nov 27, 2023
7.190
7.492
7.160
7.370
21,709
+0.35(+4.99%)
Nov 24, 2023
7.010
7.170
6.930
7.020
2,856
+0.04(+0.57%)
Nov 22, 2023
7.100
7.238
6.930
6.980
10,341
-0.14(-1.97%)
Nov 21, 2023
7.210
7.481
6.860
7.120
35,670
-0.04(-0.56%)
Nov 20, 2023
7.000
7.500
6.800
7.160
35,259
+0.09(+1.34%)
Nov 17, 2023
7.030
7.190
6.660
7.065
10,300
+0.15(+2.21%)
Nov 16, 2023
7.250
7.250
6.830
6.912
26,833
-0.45(-6.09%)
Nov 15, 2023
7.000
7.370
6.912
7.360
40,568
+0.26(+3.66%)
Nov 14, 2023
6.840
7.400
6.840
7.100
352,638
+1.70(+31.48%)
Nov 13, 2023
5.570
5.570
5.250
5.400
3,520
-0.35(-6.09%)
Nov 10, 2023
6.000
6.000
5.633
5.750
5,755
-0.02(-0.35%)
Nov 09, 2023
5.770
5.770
5.770
5.770
333
-0.04(-0.69%)
Nov 08, 2023
5.750
6.010
5.750
5.810
4,772
-0.42(-6.74%)
Nov 07, 2023
5.910
6.230
5.910
6.230
3,747
+0.13(+2.10%)
Nov 06, 2023
5.820
6.220
5.712
6.102
12,544
+0.28(+4.84%)
Nov 03, 2023
5.110
6.130
5.070
5.820
29,726
+0.57(+10.86%)
Nov 02, 2023
4.820
5.390
4.780
5.250
8,195
+0.24(+4.79%)
Nov 01, 2023
4.770
5.090
4.700
5.010
13,908
+0.23(+4.81%)
Oct 31, 2023
4.550
4.860
4.350
4.780
8,314
+0.09(+1.92%)
Oct 30, 2023
4.520
4.690
4.400
4.690
8,203
+0.33(+7.57%)
Oct 27, 2023
4.550
4.680
4.360
4.360
1,851
-0.27(-5.81%)
Oct 26, 2023
4.915
4.915
4.500
4.629
10,037
+0.06(+1.28%)
Oct 25, 2023
4.770
4.920
4.380
4.570
11,722
-0.15(-3.18%)
Oct 24, 2023
4.990
5.240
4.720
4.720
5,929
-0.15(-3.08%)
Oct 23, 2023
5.190
5.186
4.700
4.870
4,435
-0.18(-3.57%)
Oct 20, 2023
5.050
5.265
5.050
5.050
1,826
-0.01(-0.20%)
Oct 19, 2023
5.360
5.360
5.040
5.060
13,058
-0.25(-4.69%)
Oct 18, 2023
5.570
5.791
5.309
5.309
3,961
-0.07(-1.32%)
Oct 17, 2023
5.320
5.590
5.320
5.380
3,330
-0.02(-0.37%)
Oct 16, 2023
5.310
5.620
5.300
5.400
5,565
+0.10(+1.88%)
Oct 13, 2023
5.460
5.486
5.300
5.300
1,145
-0.11(-2.03%)
Oct 12, 2023
5.300
5.601
5.300
5.410
4,554
+0.11(+2.08%)
Oct 11, 2023
5.310
5.310
5.300
5.300
2,247
+0.01(+0.19%)
Oct 10, 2023
5.550
5.589
5.290
5.290
9,510
-0.51(-8.79%)
Oct 09, 2023
5.330
5.800
5.330
5.800
646
+0.46(+8.61%)
Oct 06, 2023
5.290
5.570
5.290
5.340
4,748
-0.08(-1.48%)
Oct 05, 2023
5.540
5.700
5.400
5.420
9,811
-0.11(-1.99%)
Oct 04, 2023
5.730
5.800
5.520
5.530
22,464
-0.28(-4.86%)
Oct 03, 2023
5.720
5.830
5.520
5.813
3,558
-0.02(-0.38%)
Oct 02, 2023
5.720
5.850
5.720
5.835
10,305
+0.07(+1.13%)
Sep 29, 2023
5.720
5.770
5.720
5.770
631
+0.04(+0.70%)
Sep 28, 2023
5.980
5.980
5.730
5.730
1,822
-0.17(-2.88%)
Sep 26, 2023
5.900
360
+0.27(+4.80%)
Sep 25, 2023
5.790
6.000
5.630
5.630
4,244
+0.11(+1.99%)
Sep 22, 2023
5.520
5.810
5.520
5.520
4,817
-0.22(-3.83%)
Sep 21, 2023
5.770
5.920
5.600
5.740
4,489
-0.16(-2.71%)
Sep 20, 2023
5.660
5.950
5.400
5.900
4,945
+0.27(+4.80%)
Sep 19, 2023
5.650
5.940
5.610
5.630
12,672
-0.07(-1.23%)
Sep 18, 2023
6.190
6.271
5.620
5.700
15,830
-0.49(-7.92%)
Sep 15, 2023
6.010
6.250
5.786
6.190
24,349
-0.02(-0.32%)
Sep 14, 2023
6.220
6.400
6.200
6.210
5,386
+0.11(+1.80%)
Sep 13, 2023
6.160
6.350
5.860
6.100
10,208
-0.35(-5.43%)
Sep 12, 2023
6.070
6.480
6.070
6.450
4,687
+0.65(+11.21%)
Sep 11, 2023
6.490
6.490
5.800
5.800
2,253
-0.39(-6.30%)
Sep 08, 2023
6.070
6.190
6.050
6.190
1,135
+0.17(+2.82%)
Sep 07, 2023
6.030
6.030
6.021
6.021
1,185
+0.02(+0.34%)
Sep 06, 2023
6.000
6.070
6.000
6.000
1,854
-0.06(-0.99%)
Sep 05, 2023
6.290
6.290
5.950
6.060
14,226
+0.04(+0.66%)
Sep 01, 2023
6.650
6.986
6.020
6.020
4,967
-0.18(-2.90%)
Aug 31, 2023
6.210
6.250
6.200
6.200
1,385
-0.05(-0.80%)
Aug 30, 2023
6.460
6.599
6.250
6.250
2,523
-0.34(-5.23%)
Aug 29, 2023
6.595
6.595
6.595
6.595
1,482
+0.19(+3.05%)
Aug 28, 2023
6.300
7.000
6.300
6.400
1,725
+0.01(+0.16%)
Aug 25, 2023
6.600
6.870
6.317
6.390
5,737
+0.09(+1.43%)
Aug 24, 2023
6.040
6.320
6.040
6.300
1,757
-0.20(-3.08%)
Aug 23, 2023
6.450
7.060
6.450
6.500
9,076
-0.01(-0.21%)
Aug 22, 2023
6.260
6.513
6.260
6.513
1,290
+0.35(+5.74%)
Aug 21, 2023
6.430
6.670
6.120
6.160
8,259
-0.21(-3.30%)
Aug 18, 2023
6.740
6.900
6.230
6.370
9,241
-0.49(-7.14%)
Aug 17, 2023
6.820
6.860
6.480
6.860
7,558
+0.03(+0.44%)
Aug 16, 2023
7.050
7.226
6.800
6.830
11,754
-0.29(-4.07%)
Aug 15, 2023
7.720
7.720
7.070
7.120
10,884
-0.28(-3.78%)
Aug 14, 2023
7.200
7.530
7.200
7.400
3,709
-0.20(-2.63%)
Aug 11, 2023
7.680
8.000
7.510
7.600
2,907
+0.01(+0.13%)
Aug 10, 2023
7.440
7.598
7.206
7.590
7,095
-0.10(-1.30%)
Aug 09, 2023
7.330
7.780
7.300
7.690
3,335
+0.12(+1.59%)
Aug 08, 2023
7.450
7.810
7.182
7.570
15,421
-0.04(-0.53%)
Aug 07, 2023
7.360
7.610
7.360
7.610
5,042
+0.09(+1.20%)
Aug 04, 2023
7.500
7.520
7.360
7.520
1,856
-0.06(-0.79%)
Aug 03, 2023
7.250
7.580
7.252
7.580
6,086
+0.01(+0.13%)
Aug 02, 2023
7.410
7.590
7.370
7.570
2,964
+0.15(+2.02%)
Aug 01, 2023
7.440
7.654
7.320
7.420
15,186
-0.06(-0.80%)
Jul 31, 2023
7.420
7.540
7.298
7.480
7,733
-0.03(-0.40%)
Jul 28, 2023
7.490
7.530
7.340
7.510
5,831
-0.05(-0.66%)
Jul 27, 2023
7.760
7.800
7.090
7.560
17,474
+0.09(+1.20%)
Jul 26, 2023
7.400
7.660
7.401
7.470
7,225
-0.21(-2.73%)
Jul 25, 2023
7.690
7.770
7.510
7.680
12,330
-0.15(-1.92%)
Jul 24, 2023
7.340
7.850
7.300
7.830
23,305
+0.53(+7.26%)
Jul 21, 2023
7.260
7.390
7.235
7.300
10,577
+0.00(+0.00%)
Jul 20, 2023
7.530
7.530
7.080
7.300
29,255
-0.35(-4.58%)
Jul 19, 2023
7.350
8.040
7.250
7.650
112,381
+0.30(+4.08%)
Jul 18, 2023
7.610
8.190
7.100
7.350
25,430
-0.30(-3.92%)
Jul 17, 2023
7.860
7.970
7.630
7.650
16,792
-0.24(-3.00%)
Jul 14, 2023
8.100
8.170
7.830
7.887
11,013
-0.25(-3.11%)
Jul 13, 2023
8.120
8.220
7.995
8.140
20,465
+0.25(+3.17%)
Jul 12, 2023
7.790
8.145
7.790
7.890
10,052
+0.04(+0.51%)
Jul 11, 2023
7.260
8.147
7.260
7.850
46,759
+0.57(+7.83%)
Jul 10, 2023
7.250
7.320
7.160
7.280
13,013
+0.03(+0.41%)
Jul 07, 2023
7.440
8.190
6.920
7.250
31,448
-0.11(-1.49%)
Jul 06, 2023
7.450
7.610
6.850
7.360
65,194
-0.11(-1.49%)
Jul 05, 2023
7.050
7.942
6.618
7.471
89,468
+0.28(+3.84%)
Jul 03, 2023
7.050
7.343
6.900
7.196
396
-0.00(-0.06%)
Jun 30, 2023
6.750
7.274
6.750
7.200
3,885
+0.15(+2.13%)
Jun 29, 2023
6.697
7.350
6.697
7.050
2,652
+0.27(+3.94%)
Jun 28, 2023
6.924
7.305
6.720
6.783
6,702
-0.12(-1.70%)
Jun 27, 2023
6.893
7.200
6.660
6.900
1,524
+0.17(+2.45%)
Jun 26, 2023
6.999
7.277
6.660
6.735
5,764
-0.59(-8.09%)
Jun 23, 2023
7.207
7.350
6.814
7.327
4,294
-0.02(-0.31%)
Jun 22, 2023
7.428
7.647
7.080
7.350
4,143
+0.15(+2.08%)
Jun 21, 2023
7.650
7.650
7.050
7.200
7,154
+0.22(+3.20%)
Jun 20, 2023
7.125
7.200
6.814
6.976
9,740
-0.15(-2.08%)
Jun 16, 2023
6.750
7.125
6.750
7.125
5,394
+0.36(+5.32%)
Jun 15, 2023
7.050
7.365
6.666
6.765
5,408
+0.10(+1.58%)
Jun 14, 2023
7.467
7.611
6.615
6.660
11,892
-0.60(-8.26%)
Jun 13, 2023
7.800
7.800
7.254
7.260
9,969
-0.39(-5.06%)
Jun 12, 2023
7.798
7.798
7.202
7.647
5,525
+0.08(+1.01%)
Jun 09, 2023
7.950
8.097
7.394
7.571
6,284
-0.15(-2.00%)
Jun 08, 2023
7.350
7.950
7.202
7.725
15,608
+0.37(+4.99%)
Jun 07, 2023
7.200
7.500
7.155
7.357
2,144
+0.22(+3.13%)
Jun 06, 2023
7.065
7.350
7.050
7.134
5,780
-0.02(-0.34%)
Jun 05, 2023
7.500
7.500
7.065
7.158
3,869
-0.19(-2.61%)
Jun 02, 2023
7.500
7.500
7.008
7.350
7,011
+0.43(+6.27%)
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.