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
Acv Auctions Inc Cl A
(NQ:
ACVA
)
17.85
-0.21 (-1.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2023
17.13
17.43
16.62
17.04
1,963,942
-0.11(-0.64%)
May 30, 2023
17.24
17.69
17.08
17.15
1,482,966
+0.24(+1.42%)
May 26, 2023
17.01
17.17
16.78
16.91
993,911
-0.06(-0.35%)
May 25, 2023
17.40
17.41
16.94
16.97
926,754
-0.33(-1.91%)
May 24, 2023
17.63
17.80
17.29
17.30
1,015,581
-0.36(-2.04%)
May 23, 2023
17.80
18.02
17.30
17.66
1,275,836
-0.14(-0.79%)
May 22, 2023
17.58
17.97
17.50
17.80
1,517,865
+0.28(+1.60%)
May 19, 2023
17.32
17.72
17.23
17.52
1,466,305
+0.24(+1.39%)
May 18, 2023
16.60
17.32
16.60
17.28
1,675,447
+0.42(+2.49%)
May 17, 2023
16.54
17.04
16.23
16.86
1,645,599
+0.49(+2.99%)
May 16, 2023
16.83
16.84
16.00
16.37
1,749,429
-0.62(-3.65%)
May 15, 2023
16.25
17.11
15.84
16.99
2,604,434
+0.84(+5.20%)
May 12, 2023
16.43
16.58
15.81
16.15
3,288,423
-0.30(-1.82%)
May 11, 2023
14.74
17.04
14.34
16.45
8,128,924
+2.79(+20.42%)
May 10, 2023
13.48
13.89
13.39
13.66
1,627,726
+0.23(+1.71%)
May 09, 2023
13.30
13.54
13.19
13.43
1,694,285
+0.08(+0.60%)
May 08, 2023
13.63
13.84
13.29
13.35
2,134,625
-0.38(-2.77%)
May 05, 2023
13.54
14.09
13.54
13.73
2,064,699
+0.34(+2.54%)
May 04, 2023
13.51
13.64
13.26
13.39
1,409,136
-0.14(-1.03%)
May 03, 2023
13.44
14.25
13.32
13.53
1,737,283
+0.17(+1.27%)
May 02, 2023
13.40
13.48
13.11
13.36
1,612,968
-0.11(-0.82%)
May 01, 2023
12.93
13.53
12.93
13.47
1,948,271
+0.44(+3.38%)
Apr 28, 2023
12.79
13.17
12.69
13.03
1,185,404
+0.22(+1.72%)
Apr 27, 2023
12.30
12.86
12.15
12.81
1,455,753
+0.66(+5.43%)
Apr 26, 2023
12.22
12.40
11.94
12.15
1,107,111
-0.01(-0.08%)
Apr 25, 2023
12.21
12.43
11.93
12.16
1,031,809
-0.16(-1.30%)
Apr 24, 2023
11.83
12.40
11.78
12.32
565,626
+0.51(+4.32%)
Apr 21, 2023
11.76
11.83
11.62
11.81
514,625
+0.04(+0.34%)
Apr 20, 2023
11.61
11.79
11.58
11.77
788,556
-0.02(-0.13%)
Apr 19, 2023
11.82
11.82
11.62
11.79
808,047
-0.16(-1.38%)
Apr 18, 2023
11.95
12.10
11.87
11.95
562,575
+0.02(+0.17%)
Apr 17, 2023
12.00
12.08
11.87
11.93
428,401
-0.05(-0.42%)
Apr 14, 2023
12.22
12.35
11.91
11.98
626,729
-0.31(-2.52%)
Apr 13, 2023
12.24
12.43
12.13
12.29
747,987
+0.19(+1.57%)
Apr 12, 2023
12.35
12.35
12.04
12.10
539,901
-0.10(-0.82%)
Apr 11, 2023
12.34
12.36
11.91
12.20
1,099,833
-0.04(-0.33%)
Apr 10, 2023
12.05
12.25
11.84
12.24
1,057,283
+0.04(+0.33%)
Apr 06, 2023
12.13
12.23
11.90
12.20
651,141
-0.01(-0.08%)
Apr 05, 2023
12.45
12.45
12.02
12.21
774,292
-0.34(-2.71%)
Apr 04, 2023
12.71
12.78
12.32
12.55
926,256
-0.20(-1.57%)
Apr 03, 2023
12.86
12.93
12.46
12.75
938,733
-0.16(-1.24%)
Mar 31, 2023
12.67
12.94
12.51
12.91
1,327,842
+0.34(+2.70%)
Mar 30, 2023
12.44
12.72
12.40
12.57
865,849
+0.23(+1.86%)
Mar 29, 2023
12.09
12.37
11.90
12.34
1,082,709
+0.39(+3.26%)
Mar 28, 2023
12.33
12.33
11.81
11.95
777,017
-0.46(-3.71%)
Mar 27, 2023
12.60
12.64
12.31
12.41
631,120
-0.06(-0.48%)
Mar 24, 2023
12.82
12.82
12.22
12.47
905,857
-0.34(-2.65%)
Mar 23, 2023
12.73
12.96
12.61
12.81
693,413
+0.18(+1.43%)
Mar 22, 2023
13.14
13.14
12.62
12.63
804,358
-0.47(-3.59%)
Mar 21, 2023
13.00
13.23
12.87
13.10
1,333,251
+0.24(+1.87%)
Mar 20, 2023
12.82
13.03
12.67
12.86
834,127
+0.00(+0.00%)
Mar 17, 2023
12.58
12.99
12.47
12.86
1,079,600
+0.18(+1.42%)
Mar 16, 2023
12.54
13.14
12.52
12.68
975,846
+0.06(+0.48%)
Mar 15, 2023
12.38
12.64
12.26
12.62
729,111
-0.12(-0.94%)
Mar 14, 2023
12.64
12.90
12.45
12.74
991,331
+0.50(+4.08%)
Mar 13, 2023
12.37
12.58
12.04
12.24
943,256
-0.32(-2.55%)
Mar 10, 2023
12.48
12.68
12.03
12.56
1,020,169
+0.08(+0.64%)
Mar 09, 2023
12.90
13.12
12.44
12.48
945,536
-0.40(-3.11%)
Mar 08, 2023
12.63
12.92
12.51
12.88
951,079
+0.35(+2.79%)
Mar 07, 2023
12.22
12.67
12.13
12.53
775,936
+0.35(+2.87%)
Mar 06, 2023
12.32
12.55
12.07
12.18
825,782
-0.04(-0.33%)
Mar 03, 2023
12.12
12.33
11.92
12.22
782,215
+0.22(+1.83%)
Mar 02, 2023
11.70
12.17
11.67
12.00
849,120
+0.17(+1.44%)
Mar 01, 2023
12.13
12.28
11.69
11.83
1,354,435
-0.41(-3.35%)
Feb 28, 2023
12.10
12.54
12.10
12.24
1,071,144
+0.05(+0.41%)
Feb 27, 2023
12.22
12.48
11.91
12.19
1,328,432
+0.16(+1.33%)
Feb 24, 2023
12.35
12.54
11.79
12.03
2,242,076
-0.65(-5.13%)
Feb 23, 2023
11.84
13.24
11.80
12.68
4,898,105
+1.82(+16.76%)
Feb 22, 2023
10.62
11.01
10.41
10.86
1,428,162
+0.34(+3.23%)
Feb 21, 2023
11.00
11.53
10.40
10.52
1,597,969
-0.63(-5.65%)
Feb 17, 2023
11.12
11.31
10.83
11.15
1,239,157
+0.13(+1.18%)
Feb 16, 2023
11.00
11.24
10.43
11.02
1,449,301
-0.30(-2.65%)
Feb 15, 2023
10.99
11.51
10.80
11.32
2,152,685
+0.27(+2.44%)
Feb 14, 2023
10.19
11.22
9.970
11.05
1,420,486
+0.75(+7.28%)
Feb 13, 2023
9.650
10.30
9.550
10.30
1,075,719
+0.59(+6.08%)
Feb 10, 2023
10.57
10.57
9.570
9.710
564,414
-0.09(-0.92%)
Feb 09, 2023
10.54
10.59
9.640
9.800
662,037
-0.58(-5.59%)
Feb 08, 2023
10.26
10.48
10.18
10.38
638,688
+0.01(+0.10%)
Feb 07, 2023
10.72
10.73
10.13
10.37
907,142
-0.41(-3.80%)
Feb 06, 2023
11.10
11.22
10.67
10.78
779,428
-0.38(-3.41%)
Feb 03, 2023
10.78
11.50
10.75
11.16
1,068,633
+0.09(+0.81%)
Feb 02, 2023
10.50
11.08
10.49
11.07
2,547,304
+0.78(+7.58%)
Feb 01, 2023
9.800
10.46
9.540
10.29
1,322,443
+0.49(+5.00%)
Jan 31, 2023
9.600
9.850
9.505
9.800
808,617
+0.33(+3.48%)
Jan 30, 2023
9.810
10.19
9.450
9.470
1,079,667
-0.44(-4.44%)
Jan 27, 2023
9.560
10.21
9.550
9.910
1,165,147
+0.25(+2.59%)
Jan 26, 2023
9.740
9.820
9.180
9.660
1,342,552
+0.03(+0.31%)
Jan 25, 2023
9.070
9.691
9.020
9.630
749,108
+0.39(+4.22%)
Jan 24, 2023
8.880
9.280
8.880
9.240
880,761
+0.27(+3.01%)
Jan 23, 2023
9.020
9.070
8.915
8.970
501,931
-0.01(-0.11%)
Jan 20, 2023
8.990
9.040
8.730
8.980
690,169
+0.10(+1.13%)
Jan 19, 2023
8.930
9.010
8.840
8.880
431,681
-0.21(-2.31%)
Jan 18, 2023
9.370
9.570
9.000
9.090
911,373
-0.11(-1.20%)
Jan 17, 2023
9.130
9.310
8.970
9.200
559,872
+0.07(+0.77%)
Jan 13, 2023
9.010
9.480
8.860
9.130
849,423
-0.08(-0.87%)
Jan 12, 2023
9.030
9.235
8.639
9.210
767,323
+0.24(+2.68%)
Jan 11, 2023
8.570
9.075
8.490
8.970
1,162,863
+0.46(+5.41%)
Jan 10, 2023
8.320
8.590
8.180
8.510
684,322
+0.11(+1.31%)
Jan 09, 2023
8.860
8.860
8.340
8.400
571,197
-0.37(-4.22%)
Jan 06, 2023
8.630
9.045
8.450
8.770
630,471
+0.19(+2.21%)
Jan 05, 2023
8.540
8.795
8.260
8.580
1,009,033
-0.01(-0.12%)
Jan 04, 2023
8.090
8.610
7.970
8.590
942,509
+0.66(+8.32%)
Jan 03, 2023
8.360
8.550
7.850
7.930
865,135
-0.28(-3.41%)
Dec 30, 2022
7.840
8.250
7.800
8.210
1,053,706
+0.19(+2.37%)
Dec 29, 2022
7.390
8.035
7.240
8.020
1,122,072
+0.64(+8.67%)
Dec 28, 2022
7.590
7.640
7.190
7.380
1,083,694
-0.23(-3.02%)
Dec 27, 2022
7.660
7.800
7.330
7.610
1,182,490
-0.20(-2.56%)
Dec 23, 2022
7.920
7.920
7.680
7.810
591,136
-0.12(-1.51%)
Dec 22, 2022
8.180
8.180
7.415
7.930
1,449,988
-0.41(-4.92%)
Dec 21, 2022
8.760
8.880
8.280
8.340
1,882,866
-0.41(-4.69%)
Dec 20, 2022
8.360
8.850
8.360
8.750
605,810
+0.35(+4.17%)
Dec 19, 2022
8.750
8.750
8.390
8.400
1,138,897
-0.35(-4.00%)
Dec 16, 2022
8.700
9.008
8.685
8.750
1,908,003
-0.16(-1.80%)
Dec 15, 2022
8.750
8.965
8.730
8.910
795,223
-0.04(-0.45%)
Dec 14, 2022
8.870
9.230
8.848
8.950
1,811,377
+0.06(+0.67%)
Dec 13, 2022
9.310
9.500
8.650
8.890
2,668,361
+0.06(+0.68%)
Dec 12, 2022
8.820
9.030
8.670
8.830
1,108,659
+0.00(+0.00%)
Dec 09, 2022
8.720
8.920
8.615
8.830
761,532
+0.01(+0.11%)
Dec 08, 2022
8.840
9.160
8.700
8.820
1,095,675
+0.03(+0.34%)
Dec 07, 2022
8.370
8.900
8.300
8.790
1,097,083
+0.33(+3.90%)
Dec 06, 2022
8.450
8.540
8.360
8.460
674,679
+0.07(+0.83%)
Dec 05, 2022
8.630
8.930
8.320
8.390
898,068
-0.30(-3.45%)
Dec 02, 2022
8.610
8.815
8.360
8.690
920,625
-0.19(-2.14%)
Dec 01, 2022
8.810
9.170
8.810
8.880
812,668
+0.04(+0.45%)
Nov 30, 2022
7.830
8.910
7.755
8.840
1,637,654
+1.06(+13.62%)
Nov 29, 2022
7.630
7.930
7.630
7.780
969,789
+0.09(+1.17%)
Nov 28, 2022
7.740
7.950
7.530
7.690
781,865
-0.14(-1.79%)
Nov 25, 2022
7.670
7.850
7.580
7.830
323,150
+0.05(+0.64%)
Nov 23, 2022
7.990
7.990
7.730
7.780
945,442
-0.02(-0.26%)
Nov 22, 2022
7.660
7.920
7.430
7.800
1,056,953
+0.12(+1.56%)
Nov 21, 2022
7.900
8.060
7.500
7.680
874,624
-0.30(-3.76%)
Nov 18, 2022
8.810
8.810
7.910
7.980
1,522,337
-0.66(-7.64%)
Nov 17, 2022
8.320
8.780
8.270
8.640
1,265,613
+0.03(+0.35%)
Nov 16, 2022
8.630
8.780
8.430
8.610
801,405
-0.13(-1.49%)
Nov 15, 2022
8.950
9.110
8.675
8.740
1,360,731
+0.14(+1.63%)
Nov 14, 2022
8.660
9.075
8.550
8.600
1,123,531
-0.25(-2.82%)
Nov 11, 2022
8.350
9.105
8.350
8.850
1,143,867
+0.54(+6.50%)
Nov 10, 2022
7.160
8.340
7.020
8.310
3,118,906
+1.65(+24.77%)
Nov 09, 2022
6.810
6.880
6.510
6.660
1,368,185
-0.32(-4.58%)
Nov 08, 2022
7.030
7.040
6.690
6.980
1,442,200
+0.02(+0.29%)
Nov 07, 2022
7.460
7.650
6.880
6.960
1,552,634
-0.37(-5.05%)
Nov 04, 2022
7.850
7.910
7.080
7.330
1,464,903
-0.37(-4.81%)
Nov 03, 2022
8.120
8.320
7.690
7.700
985,037
-0.52(-6.33%)
Nov 02, 2022
8.920
8.220
1,440,875
-0.82(-9.07%)
Nov 01, 2022
9.400
9.525
9.000
9.040
1,079,425
-0.08(-0.88%)
Oct 31, 2022
8.950
9.330
8.840
9.120
1,034,380
+0.14(+1.56%)
Oct 28, 2022
8.980
9.030
8.640
8.980
938,988
-0.01(-0.11%)
Oct 27, 2022
8.820
9.120
8.780
8.990
849,442
+0.23(+2.63%)
Oct 26, 2022
8.950
9.060
8.540
8.760
930,421
-0.21(-2.34%)
Oct 25, 2022
8.110
9.110
8.110
8.970
1,270,842
+0.77(+9.39%)
Oct 24, 2022
8.350
8.365
8.025
8.200
886,109
-0.16(-1.91%)
Oct 21, 2022
8.580
8.620
8.120
8.360
1,472,029
-0.22(-2.56%)
Oct 20, 2022
8.260
8.875
8.260
8.580
1,120,083
+0.29(+3.50%)
Oct 19, 2022
8.660
8.890
8.230
8.290
1,049,456
-0.58(-6.54%)
Oct 18, 2022
8.930
9.070
8.710
8.870
855,779
+0.16(+1.84%)
Oct 17, 2022
8.800
8.970
8.565
8.710
919,927
+0.22(+2.59%)
Oct 14, 2022
8.870
8.960
8.350
8.490
707,471
-0.23(-2.64%)
Oct 13, 2022
8.220
8.735
8.050
8.720
1,253,900
+0.12(+1.40%)
Oct 12, 2022
8.520
8.715
8.395
8.600
712,309
+0.10(+1.18%)
Oct 11, 2022
8.600
8.790
8.210
8.500
1,157,841
-0.15(-1.73%)
Oct 10, 2022
8.590
8.720
8.380
8.650
850,270
+0.07(+0.82%)
Oct 07, 2022
8.590
8.900
8.330
8.580
1,697,537
-0.21(-2.39%)
Oct 06, 2022
8.440
9.020
8.440
8.790
1,836,128
+0.29(+3.41%)
Oct 05, 2022
8.150
8.510
7.985
8.500
1,149,726
+0.10(+1.19%)
Oct 04, 2022
7.970
8.440
7.965
8.400
1,220,298
+0.72(+9.38%)
Oct 03, 2022
7.190
7.745
7.015
7.680
2,545,974
+0.49(+6.82%)
Sep 30, 2022
7.740
8.110
7.150
7.190
2,133,989
-0.63(-8.06%)
Sep 29, 2022
8.590
8.630
7.385
7.820
2,469,941
-1.07(-12.04%)
Sep 28, 2022
8.240
9.030
8.200
8.890
1,344,736
+0.73(+8.95%)
Sep 27, 2022
8.280
8.370
8.140
8.160
1,577,666
+0.07(+0.87%)
Sep 26, 2022
8.140
8.500
8.035
8.090
1,193,060
-0.16(-1.94%)
Sep 23, 2022
8.090
8.300
8.010
8.250
2,014,827
-0.05(-0.60%)
Sep 22, 2022
8.610
8.610
8.050
8.300
1,727,306
-0.36(-4.16%)
Sep 21, 2022
8.580
8.873
8.320
8.660
1,211,354
+0.19(+2.24%)
Sep 20, 2022
8.350
8.520
8.170
8.470
1,015,231
-0.01(-0.12%)
Sep 19, 2022
8.241
8.545
8.070
8.480
1,283,293
+0.00(+0.00%)
Sep 16, 2022
8.880
8.970
8.350
8.480
1,921,143
-0.72(-7.83%)
Sep 15, 2022
8.840
9.305
8.810
9.200
1,630,124
+0.20(+2.22%)
Sep 14, 2022
9.200
9.200
8.730
9.000
1,858,566
-0.29(-3.12%)
Sep 13, 2022
9.290
9.595
9.220
9.290
1,430,068
-0.48(-4.91%)
Sep 12, 2022
9.570
9.890
9.540
9.770
1,197,902
+0.35(+3.72%)
Sep 09, 2022
9.200
9.580
9.200
9.420
931,184
+0.30(+3.29%)
Sep 08, 2022
9.080
9.150
8.910
9.120
617,994
-0.01(-0.11%)
Sep 07, 2022
8.600
9.420
8.505
9.130
1,873,933
+0.72(+8.56%)
Sep 06, 2022
8.570
8.570
8.350
8.410
877,129
+0.01(+0.12%)
Sep 02, 2022
8.590
8.630
8.220
8.400
1,007,464
+0.01(+0.12%)
Sep 01, 2022
8.170
8.410
8.010
8.390
1,001,077
-0.12(-1.41%)
Aug 31, 2022
8.520
8.890
8.430
8.510
998,579
+0.09(+1.07%)
Aug 30, 2022
8.510
8.720
8.350
8.420
1,201,134
+0.03(+0.36%)
Aug 29, 2022
8.270
8.530
8.270
8.390
1,116,881
+0.00(+0.00%)
Aug 26, 2022
8.730
9.000
8.370
8.390
865,440
-0.44(-4.98%)
Aug 25, 2022
8.950
9.180
8.735
8.830
868,040
+0.09(+1.03%)
Aug 24, 2022
8.430
8.850
8.410
8.740
976,262
+0.31(+3.68%)
Aug 23, 2022
7.930
8.540
7.920
8.430
1,421,928
+0.52(+6.57%)
Aug 22, 2022
7.840
7.930
7.480
7.910
1,538,081
-0.14(-1.74%)
Aug 19, 2022
8.510
8.560
7.950
8.050
1,102,390
-0.64(-7.36%)
Aug 18, 2022
8.560
8.710
8.250
8.690
1,509,519
+0.05(+0.58%)
Aug 17, 2022
8.640
8.775
8.360
8.640
1,259,660
-0.17(-1.93%)
Aug 16, 2022
8.530
8.965
8.420
8.810
1,231,007
+0.19(+2.20%)
Aug 15, 2022
9.130
9.170
8.610
8.620
1,507,243
-0.64(-6.91%)
Aug 12, 2022
8.810
9.380
8.680
9.260
1,648,488
+0.63(+7.30%)
Aug 11, 2022
7.600
9.080
7.490
8.630
3,146,028
+1.04(+13.70%)
Aug 10, 2022
7.380
7.695
7.280
7.590
2,020,591
+0.62(+8.97%)
Aug 09, 2022
7.800
7.850
6.940
6.965
1,608,962
-0.96(-12.17%)
Aug 08, 2022
7.770
8.165
7.770
7.930
1,041,692
+0.29(+3.80%)
Aug 05, 2022
7.480
7.740
7.320
7.640
842,843
-0.02(-0.26%)
Aug 04, 2022
7.640
7.740
7.490
7.660
540,417
+0.17(+2.27%)
Aug 03, 2022
7.310
7.600
7.210
7.490
1,196,038
+0.26(+3.60%)
Aug 02, 2022
7.180
7.660
7.125
7.230
1,135,999
-0.06(-0.82%)
Aug 01, 2022
7.310
7.395
7.085
7.290
1,086,529
-0.10(-1.35%)
Jul 29, 2022
7.280
7.420
6.980
7.390
730,799
+0.11(+1.51%)
Jul 28, 2022
6.940
7.305
6.810
7.280
877,772
+0.37(+5.35%)
Jul 27, 2022
7.070
7.070
6.770
6.910
988,473
+0.00(+0.00%)
Jul 26, 2022
6.930
6.975
6.780
6.910
653,705
-0.09(-1.29%)
Jul 25, 2022
7.170
7.170
6.930
7.000
548,648
-0.16(-2.23%)
Jul 22, 2022
7.640
7.660
7.125
7.160
818,349
-0.48(-6.28%)
Jul 21, 2022
7.260
7.650
7.200
7.640
739,398
+0.31(+4.23%)
Jul 20, 2022
7.210
7.530
7.180
7.330
643,030
+0.13(+1.81%)
Jul 19, 2022
6.890
7.330
6.780
7.200
918,550
+0.42(+6.19%)
Jul 18, 2022
6.790
7.179
6.760
6.780
1,000,383
+0.10(+1.50%)
Jul 15, 2022
6.530
6.680
6.310
6.680
1,150,944
+0.33(+5.20%)
Jul 14, 2022
6.450
6.470
6.280
6.350
653,508
-0.14(-2.16%)
Jul 13, 2022
6.540
6.600
6.350
6.490
760,672
-0.19(-2.84%)
Jul 12, 2022
6.850
6.920
6.580
6.680
878,205
-0.17(-2.48%)
Jul 11, 2022
7.130
7.161
6.770
6.850
782,996
-0.38(-5.26%)
Jul 08, 2022
7.120
7.484
7.100
7.230
725,073
+0.03(+0.42%)
Jul 07, 2022
6.860
7.210
6.860
7.200
710,986
+0.38(+5.57%)
Jul 06, 2022
6.950
7.020
6.770
6.820
884,031
-0.09(-1.30%)
Jul 05, 2022
6.330
6.940
6.125
6.910
1,080,949
+0.42(+6.47%)
Jul 01, 2022
6.560
6.605
6.245
6.490
1,714,389
-0.05(-0.76%)
Jun 30, 2022
6.360
6.570
6.100
6.540
2,237,116
+0.07(+1.08%)
Jun 29, 2022
6.590
6.680
6.320
6.470
1,461,812
-0.14(-2.12%)
Jun 28, 2022
6.860
6.910
6.545
6.610
1,603,634
-0.25(-3.64%)
Jun 27, 2022
7.090
7.270
6.635
6.860
2,308,005
-0.10(-1.44%)
Jun 24, 2022
7.260
7.450
6.920
6.960
16,964,120
-0.27(-3.73%)
Jun 23, 2022
7.220
7.320
7.040
7.230
1,450,424
+0.09(+1.26%)
Jun 22, 2022
7.040
7.340
6.990
7.140
1,364,875
+0.01(+0.14%)
Jun 21, 2022
7.350
7.580
7.080
7.130
1,812,371
-0.12(-1.66%)
Jun 17, 2022
6.850
7.360
6.850
7.250
2,996,359
+0.42(+6.15%)
Jun 16, 2022
6.920
7.130
6.780
6.830
2,129,146
-0.39(-5.40%)
Jun 15, 2022
6.940
7.480
6.910
7.220
1,708,411
+0.29(+4.18%)
Jun 14, 2022
7.060
7.110
6.670
6.930
1,867,153
+0.11(+1.61%)
Jun 13, 2022
6.980
7.160
6.680
6.820
4,372,160
-0.45(-6.19%)
Jun 10, 2022
7.380
7.515
7.080
7.270
2,619,474
-0.29(-3.84%)
Jun 09, 2022
8.350
8.350
7.540
7.560
2,103,741
-0.82(-9.79%)
Jun 08, 2022
8.510
8.680
8.330
8.380
1,159,363
-0.16(-1.87%)
Jun 07, 2022
8.480
8.620
8.230
8.540
1,854,756
-0.04(-0.47%)
Jun 06, 2022
8.780
9.020
8.530
8.580
1,678,090
+0.06(+0.70%)
Jun 03, 2022
8.810
8.990
8.370
8.520
1,220,071
-0.50(-5.54%)
Jun 02, 2022
8.590
9.100
8.590
9.020
1,308,871
+0.41(+4.76%)
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.