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
Caremax Inc
(NQ:
CMAX
)
2.890
+0.150 (+5.47%)
Streaming Delayed Price
Updated: 4:00 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 24, 2024
2.840
2.970
2.710
2.740
15,387
-0.15(-5.19%)
May 23, 2024
3.250
3.360
2.810
2.890
33,564
-0.36(-11.08%)
May 22, 2024
3.550
3.659
3.120
3.250
27,742
-0.16(-4.69%)
May 21, 2024
2.840
3.500
2.820
3.410
54,956
+0.55(+19.23%)
May 20, 2024
2.760
3.038
2.760
2.860
7,503
-0.03(-1.04%)
May 17, 2024
2.760
2.990
2.700
2.890
16,060
+0.12(+4.33%)
May 16, 2024
2.960
3.000
2.670
2.770
34,054
-0.05(-1.77%)
May 15, 2024
2.770
3.050
2.760
2.820
34,844
+0.04(+1.44%)
May 14, 2024
2.930
3.140
2.780
2.780
46,008
-0.13(-4.47%)
May 13, 2024
2.990
3.250
2.901
2.910
22,027
-0.08(-2.68%)
May 10, 2024
3.070
3.290
2.910
2.990
26,143
-0.02(-0.66%)
May 09, 2024
3.360
3.380
3.010
3.010
20,276
-0.31(-9.34%)
May 08, 2024
3.230
3.424
3.194
3.320
26,594
+0.07(+2.15%)
May 07, 2024
3.050
3.475
3.050
3.250
22,372
+0.16(+5.18%)
May 06, 2024
3.310
3.515
2.950
3.090
44,120
-0.22(-6.65%)
May 03, 2024
3.580
3.609
3.250
3.310
16,246
-0.14(-4.06%)
May 02, 2024
4.040
4.120
3.350
3.450
60,143
-0.51(-12.88%)
May 01, 2024
3.590
4.050
3.490
3.960
47,960
+0.39(+10.92%)
Apr 30, 2024
3.320
3.750
3.260
3.570
27,915
+0.27(+8.18%)
Apr 29, 2024
3.120
3.520
2.980
3.300
16,713
+0.18(+5.77%)
Apr 26, 2024
2.860
3.300
2.860
3.120
30,117
+0.25(+8.90%)
Apr 25, 2024
3.180
3.340
2.850
2.865
16,872
-0.39(-12.12%)
Apr 24, 2024
3.390
4.040
3.110
3.260
175,535
-0.23(-6.59%)
Apr 23, 2024
3.300
4.220
3.225
3.490
162,098
+0.28(+8.72%)
Apr 22, 2024
2.550
3.300
2.530
3.210
50,414
+0.64(+24.90%)
Apr 19, 2024
2.350
2.740
2.239
2.570
53,378
+0.17(+7.08%)
Apr 18, 2024
2.520
2.702
2.235
2.400
58,364
-0.11(-4.38%)
Apr 17, 2024
2.930
3.090
2.480
2.510
79,818
-0.42(-14.33%)
Apr 16, 2024
3.190
3.190
2.920
2.930
31,558
-0.32(-9.85%)
Apr 15, 2024
3.390
3.780
3.141
3.250
81,999
+0.04(+1.25%)
Apr 12, 2024
2.900
3.890
2.880
3.210
296,036
+0.33(+11.46%)
Apr 11, 2024
3.260
3.260
2.745
2.880
50,443
-0.31(-9.72%)
Apr 10, 2024
3.700
3.730
3.090
3.190
61,657
-0.60(-15.83%)
Apr 09, 2024
4.050
4.280
3.630
3.790
73,296
-0.23(-5.72%)
Apr 08, 2024
4.440
4.538
3.870
4.020
99,913
-0.32(-7.37%)
Apr 05, 2024
4.510
4.780
4.230
4.340
31,240
-0.25(-5.45%)
Apr 04, 2024
4.440
4.780
4.350
4.590
38,009
+0.17(+3.85%)
Apr 03, 2024
4.590
4.852
4.060
4.420
41,930
-0.20(-4.33%)
Apr 02, 2024
4.810
5.410
4.550
4.620
97,011
-0.30(-6.10%)
Apr 01, 2024
4.880
5.090
4.540
4.920
81,135
+0.10(+2.07%)
Mar 28, 2024
4.470
5.170
4.470
4.820
33,939
+0.42(+9.55%)
Mar 27, 2024
4.130
4.480
4.000
4.400
54,776
+0.34(+8.37%)
Mar 26, 2024
4.940
5.185
3.920
4.060
91,367
-0.77(-15.94%)
Mar 25, 2024
5.800
5.800
4.830
4.830
40,480
-1.04(-17.72%)
Mar 22, 2024
6.470
6.800
5.700
5.870
198,508
-0.40(-6.38%)
Mar 21, 2024
5.830
6.570
5.520
6.270
171,410
+0.80(+14.63%)
Mar 20, 2024
5.000
5.920
4.592
5.470
193,154
+0.57(+11.63%)
Mar 19, 2024
4.260
5.205
4.260
4.900
128,390
+0.66(+15.57%)
Mar 18, 2024
5.000
5.220
3.720
4.240
172,555
-1.30(-23.47%)
Mar 15, 2024
5.260
5.580
5.050
5.540
53,179
+0.34(+6.54%)
Mar 14, 2024
5.880
5.880
5.050
5.200
33,996
-0.61(-10.50%)
Mar 13, 2024
6.500
6.790
5.710
5.810
47,200
-0.73(-11.16%)
Mar 12, 2024
7.340
8.860
5.480
6.540
237,563
-0.30(-4.39%)
Mar 11, 2024
11.19
11.36
6.710
6.840
163,098
-4.36(-38.93%)
Mar 08, 2024
13.96
13.96
10.92
11.20
45,781
-2.76(-19.77%)
Mar 07, 2024
15.28
15.86
13.42
13.96
92,141
-0.94(-6.31%)
Mar 06, 2024
11.89
16.32
11.65
14.90
143,550
+3.01(+25.32%)
Mar 05, 2024
7.720
13.34
7.715
11.89
359,049
+4.18(+54.22%)
Mar 04, 2024
7.690
7.980
7.549
7.710
17,399
+0.03(+0.39%)
Mar 01, 2024
7.946
7.946
7.420
7.680
20,801
-0.01(-0.13%)
Feb 29, 2024
7.090
8.030
7.055
7.690
39,828
+0.75(+10.81%)
Feb 28, 2024
7.050
7.510
6.780
6.940
29,775
-0.23(-3.21%)
Feb 27, 2024
8.360
8.388
6.880
7.170
65,432
-1.26(-14.95%)
Feb 26, 2024
7.350
8.490
7.330
8.430
83,745
+0.74(+9.62%)
Feb 23, 2024
7.460
7.950
7.210
7.690
29,851
+0.01(+0.13%)
Feb 22, 2024
6.440
7.680
5.870
7.680
75,579
+1.23(+19.07%)
Feb 21, 2024
4.920
6.860
4.920
6.450
86,037
+1.56(+31.90%)
Feb 20, 2024
4.440
5.110
4.440
4.890
78,088
+0.49(+11.14%)
Feb 16, 2024
4.400
4.656
4.310
4.400
14,273
-0.03(-0.68%)
Feb 15, 2024
4.680
4.810
4.390
4.430
29,936
-0.24(-5.14%)
Feb 14, 2024
4.160
4.670
4.100
4.670
26,652
+0.54(+13.08%)
Feb 13, 2024
4.580
4.606
4.087
4.130
39,549
-0.55(-11.75%)
Feb 12, 2024
5.040
5.132
4.610
4.680
114,805
-0.36(-7.14%)
Feb 09, 2024
5.380
5.580
4.880
5.040
36,779
-0.18(-3.45%)
Feb 08, 2024
6.230
6.370
5.220
5.220
34,441
-0.84(-13.86%)
Feb 07, 2024
7.240
7.240
6.020
6.060
44,626
-1.17(-16.18%)
Feb 06, 2024
7.470
7.740
7.220
7.230
53,497
-0.44(-5.74%)
Feb 05, 2024
6.800
7.890
6.760
7.670
147,022
+0.12(+1.59%)
Feb 02, 2024
6.750
11.80
6.150
7.550
914,089
+0.78(+11.52%)
Feb 01, 2024
7.890
9.000
6.560
6.770
150,023
+6.43(+1871.46%)
Jan 31, 2024
0.4481
0.4700
0.3434
0.3434
1,248,661
-0.09(-20.60%)
Jan 30, 2024
0.4100
0.4800
0.3806
0.4325
1,021,575
+0.04(+10.61%)
Jan 29, 2024
0.4053
0.4490
0.3800
0.3910
133,201
-0.02(-4.63%)
Jan 26, 2024
0.4100
0.4300
0.4100
0.4100
79,422
-0.01(-1.20%)
Jan 25, 2024
0.4728
0.4728
0.4105
0.4150
112,610
-0.04(-7.84%)
Jan 24, 2024
0.4425
0.4703
0.4383
0.4503
251,101
+0.01(+2.29%)
Jan 23, 2024
0.4450
0.4450
0.4022
0.4402
145,919
-0.01(-1.68%)
Jan 22, 2024
0.3863
0.4484
0.3610
0.4477
218,684
+0.07(+17.82%)
Jan 19, 2024
0.3300
0.3931
0.3010
0.3800
375,672
+0.07(+21.06%)
Jan 18, 2024
0.3191
0.3224
0.3012
0.3139
134,595
-0.01(-2.18%)
Jan 17, 2024
0.3251
0.3264
0.3208
0.3209
93,662
-0.01(-2.08%)
Jan 16, 2024
0.3900
0.3905
0.3277
0.3277
191,201
-0.04(-11.43%)
Jan 12, 2024
0.3400
0.3735
0.3204
0.3700
314,112
+0.04(+13.08%)
Jan 11, 2024
0.3600
0.3731
0.3216
0.3272
268,964
-0.04(-10.04%)
Jan 10, 2024
0.3992
0.3992
0.3600
0.3637
213,307
-0.00(-0.52%)
Jan 09, 2024
0.4000
0.4090
0.3616
0.3656
251,290
-0.05(-11.13%)
Jan 08, 2024
0.4078
0.4120
0.3850
0.4114
206,456
+0.01(+2.44%)
Jan 05, 2024
0.4159
0.4199
0.3850
0.4016
317,470
-0.01(-2.50%)
Jan 04, 2024
0.4100
0.4200
0.3925
0.4119
347,964
-0.00(-1.08%)
Jan 03, 2024
0.4328
0.4353
0.4019
0.4164
303,925
-0.03(-6.91%)
Jan 02, 2024
0.5075
0.5170
0.4310
0.4473
3,059,284
-0.05(-10.22%)
Dec 29, 2023
0.5300
0.5300
0.4800
0.4982
467,261
-0.02(-4.39%)
Dec 28, 2023
0.5417
0.5599
0.4979
0.5211
375,541
-0.01(-1.49%)
Dec 27, 2023
0.4800
0.5800
0.4800
0.5290
510,595
+0.06(+12.03%)
Dec 26, 2023
0.4257
0.4900
0.4200
0.4722
578,329
+0.05(+12.83%)
Dec 22, 2023
0.4349
0.4799
0.4000
0.4185
2,187,415
-0.01(-2.67%)
Dec 21, 2023
0.4399
0.4640
0.4280
0.4300
381,978
-0.01(-2.87%)
Dec 20, 2023
0.4509
0.4903
0.4300
0.4427
490,426
+0.01(+2.19%)
Dec 19, 2023
0.4690
0.4690
0.4267
0.4332
385,725
-0.02(-3.73%)
Dec 18, 2023
0.4700
0.4870
0.4450
0.4500
324,394
-0.02(-4.34%)
Dec 15, 2023
0.5000
0.5100
0.4613
0.4704
735,708
-0.04(-7.37%)
Dec 14, 2023
0.5000
0.5443
0.4921
0.5078
333,256
+0.02(+3.30%)
Dec 13, 2023
0.5050
0.5099
0.4577
0.4916
391,018
-0.01(-1.68%)
Dec 12, 2023
0.5007
0.5100
0.4773
0.5000
306,687
+0.00(+0.00%)
Dec 11, 2023
0.7100
0.7100
0.4958
0.5000
580,912
-0.21(-29.58%)
Dec 08, 2023
0.7700
0.7995
0.7001
0.7100
191,052
-0.05(-6.58%)
Dec 07, 2023
0.7600
0.8113
0.7500
0.7600
197,112
+0.01(+1.33%)
Dec 06, 2023
0.7300
0.7554
0.7296
0.7500
100,840
+0.02(+2.80%)
Dec 05, 2023
0.7590
0.7800
0.7240
0.7296
153,287
-0.02(-2.59%)
Dec 04, 2023
0.7100
0.7875
0.7100
0.7490
337,839
+0.04(+5.49%)
Dec 01, 2023
0.6900
0.7110
0.6835
0.7100
425,787
+0.03(+4.41%)
Nov 30, 2023
0.7400
0.7495
0.6734
0.6800
262,751
-0.06(-8.11%)
Nov 29, 2023
0.7300
0.7500
0.7300
0.7400
229,623
+0.01(+1.37%)
Nov 28, 2023
0.7700
0.7800
0.6400
0.7300
1,859,529
-0.02(-2.67%)
Nov 27, 2023
0.7600
0.7699
0.6866
0.7500
529,140
+0.02(+3.02%)
Nov 24, 2023
0.7240
0.8087
0.7000
0.7280
136,827
-0.02(-2.67%)
Nov 22, 2023
0.6972
0.7700
0.6913
0.7480
455,842
+0.04(+5.10%)
Nov 21, 2023
0.9300
0.9500
0.6901
0.7117
665,608
-0.25(-25.86%)
Nov 20, 2023
0.9500
0.9661
0.8522
0.9600
360,237
+0.01(+1.05%)
Nov 17, 2023
0.9400
1.000
0.9400
0.9500
846,251
+0.01(+0.99%)
Nov 16, 2023
1.050
1.070
0.9143
0.9407
690,826
-0.14(-13.30%)
Nov 15, 2023
1.210
1.270
1.080
1.085
352,323
-0.15(-11.79%)
Nov 14, 2023
1.120
1.230
1.075
1.230
2,106,364
+0.09(+7.89%)
Nov 13, 2023
1.270
1.278
1.050
1.140
253,105
-0.11(-9.16%)
Nov 10, 2023
1.420
1.438
1.250
1.255
210,744
-0.21(-14.33%)
Nov 09, 2023
1.800
1.830
1.460
1.465
197,499
-0.24(-14.08%)
Nov 08, 2023
1.880
1.880
1.680
1.705
104,362
-0.17(-8.82%)
Nov 07, 2023
1.850
1.955
1.820
1.870
211,206
-0.01(-0.53%)
Nov 06, 2023
2.040
2.050
1.880
1.880
70,164
-0.09(-4.57%)
Nov 03, 2023
1.920
2.060
1.920
1.970
237,998
+0.06(+3.14%)
Nov 02, 2023
1.800
1.920
1.800
1.910
142,462
+0.11(+6.11%)
Nov 01, 2023
1.950
2.043
1.790
1.800
589,745
-0.20(-10.00%)
Oct 31, 2023
2.180
2.180
1.975
2.000
80,477
+0.00(+0.00%)
Oct 30, 2023
2.060
2.110
1.950
2.000
89,507
-0.03(-1.48%)
Oct 27, 2023
2.130
2.150
2.020
2.030
101,394
-0.10(-4.69%)
Oct 26, 2023
2.280
2.305
2.090
2.130
152,380
-0.13(-5.75%)
Oct 25, 2023
2.380
2.490
2.250
2.260
191,987
-0.15(-6.22%)
Oct 24, 2023
2.290
2.440
2.280
2.410
84,453
+0.14(+6.17%)
Oct 23, 2023
2.330
2.450
2.250
2.270
94,539
-0.01(-0.44%)
Oct 20, 2023
2.260
2.370
2.250
2.280
105,530
+0.02(+0.88%)
Oct 19, 2023
2.250
2.295
2.250
2.260
136,281
+0.01(+0.44%)
Oct 18, 2023
2.260
2.305
2.250
2.250
217,973
-0.06(-2.60%)
Oct 17, 2023
2.340
2.440
2.250
2.310
186,578
-0.06(-2.53%)
Oct 16, 2023
2.690
2.840
2.350
2.370
298,888
-0.29(-10.90%)
Oct 13, 2023
2.580
2.680
2.429
2.660
138,176
+0.10(+3.91%)
Oct 12, 2023
2.630
2.640
2.500
2.560
114,530
-0.08(-3.03%)
Oct 11, 2023
2.620
2.680
2.530
2.640
138,130
+0.01(+0.38%)
Oct 10, 2023
2.370
2.640
2.370
2.630
175,178
+0.27(+11.44%)
Oct 09, 2023
2.410
2.460
2.300
2.360
126,617
-0.10(-4.07%)
Oct 06, 2023
2.420
2.510
2.290
2.460
123,420
+0.00(+0.00%)
Oct 05, 2023
2.220
2.510
2.207
2.460
280,425
+0.22(+9.82%)
Oct 04, 2023
2.120
2.310
2.110
2.240
250,551
+0.11(+5.16%)
Oct 03, 2023
2.130
2.160
2.090
2.130
244,511
+0.00(+0.00%)
Oct 02, 2023
2.120
2.180
2.100
2.130
375,822
+0.01(+0.47%)
Sep 29, 2023
2.210
2.240
2.109
2.120
131,150
-0.07(-3.20%)
Sep 28, 2023
2.220
2.260
2.160
2.190
149,742
-0.03(-1.35%)
Sep 27, 2023
2.160
2.250
2.150
2.220
153,739
+0.09(+4.23%)
Sep 26, 2023
2.120
2.160
2.100
2.130
90,677
+0.00(+0.00%)
Sep 25, 2023
2.100
2.140
2.110
2.130
87,680
+0.03(+1.43%)
Sep 22, 2023
2.110
2.140
2.095
2.100
154,330
+0.00(+0.00%)
Sep 21, 2023
2.080
2.130
2.040
2.100
223,318
+0.00(+0.00%)
Sep 20, 2023
2.150
2.150
2.100
2.100
276,824
-0.03(-1.41%)
Sep 19, 2023
2.130
2.230
2.080
2.130
665,044
-0.01(-0.47%)
Sep 18, 2023
2.180
2.180
2.090
2.140
471,859
-0.04(-1.83%)
Sep 15, 2023
2.230
2.255
2.130
2.180
560,052
-0.03(-1.36%)
Sep 14, 2023
2.220
2.270
2.170
2.210
181,858
+0.00(+0.00%)
Sep 13, 2023
2.160
2.215
2.100
2.210
241,755
+0.06(+2.79%)
Sep 12, 2023
2.140
2.250
2.110
2.150
183,993
-0.02(-0.92%)
Sep 11, 2023
2.250
2.260
2.090
2.170
198,630
-0.05(-2.25%)
Sep 08, 2023
2.110
2.245
2.090
2.220
338,719
+0.12(+5.71%)
Sep 07, 2023
2.110
2.150
2.080
2.100
267,055
-0.01(-0.47%)
Sep 06, 2023
2.230
2.290
2.092
2.110
167,359
-0.12(-5.38%)
Sep 05, 2023
2.220
2.310
2.210
2.230
218,310
-0.01(-0.45%)
Sep 01, 2023
2.250
2.370
2.220
2.240
589,431
+0.01(+0.45%)
Aug 31, 2023
2.280
2.370
2.210
2.230
289,413
-0.04(-1.76%)
Aug 30, 2023
2.120
2.310
2.110
2.270
157,938
+0.13(+6.07%)
Aug 29, 2023
2.130
2.165
2.075
2.140
120,969
+0.01(+0.47%)
Aug 28, 2023
2.090
2.155
2.060
2.130
101,778
+0.04(+1.91%)
Aug 25, 2023
2.020
2.140
1.990
2.090
181,703
+0.09(+4.50%)
Aug 24, 2023
2.070
2.120
2.000
2.000
224,962
-0.11(-5.21%)
Aug 23, 2023
2.010
2.110
2.000
2.110
172,623
+0.10(+4.98%)
Aug 22, 2023
2.050
2.085
1.990
2.010
1,362,454
+0.00(+0.00%)
Aug 21, 2023
1.940
2.030
1.860
2.010
388,992
+0.07(+3.61%)
Aug 18, 2023
2.060
2.135
1.930
1.940
205,238
-0.17(-8.06%)
Aug 17, 2023
1.940
2.120
1.920
2.110
160,528
+0.15(+7.93%)
Aug 16, 2023
2.090
2.105
1.915
1.955
171,792
-0.17(-8.22%)
Aug 15, 2023
2.170
2.300
2.130
2.130
135,166
-0.08(-3.62%)
Aug 14, 2023
2.210
2.260
1.830
2.210
601,985
-0.04(-2.00%)
Aug 11, 2023
2.340
2.500
2.230
2.255
228,398
-0.29(-11.22%)
Aug 10, 2023
2.700
2.710
2.385
2.540
231,296
-0.13(-4.87%)
Aug 09, 2023
2.860
2.860
2.470
2.670
230,126
-0.08(-2.91%)
Aug 08, 2023
2.630
2.770
2.550
2.750
160,284
+0.10(+3.77%)
Aug 07, 2023
2.720
2.720
2.545
2.650
338,886
-0.06(-2.21%)
Aug 04, 2023
2.610
2.795
2.535
2.710
267,072
+0.14(+5.45%)
Aug 03, 2023
2.440
2.580
2.430
2.570
226,461
+0.08(+3.21%)
Aug 02, 2023
2.500
2.505
2.410
2.490
152,244
-0.01(-0.40%)
Aug 01, 2023
2.400
2.540
2.310
2.500
590,342
+0.11(+4.60%)
Jul 31, 2023
2.360
2.605
2.350
2.390
383,350
+0.07(+3.02%)
Jul 28, 2023
2.210
2.330
2.169
2.320
1,397,181
+0.13(+5.94%)
Jul 27, 2023
2.220
2.272
2.125
2.190
343,043
-0.01(-0.45%)
Jul 26, 2023
2.230
2.280
2.195
2.200
180,615
-0.04(-1.79%)
Jul 25, 2023
2.520
2.520
2.230
2.240
221,042
-0.16(-6.67%)
Jul 24, 2023
2.520
2.520
2.375
2.400
182,494
-0.08(-3.23%)
Jul 21, 2023
2.570
2.610
2.440
2.480
275,871
-0.05(-1.98%)
Jul 20, 2023
2.580
2.679
2.500
2.530
256,688
-0.09(-3.44%)
Jul 19, 2023
2.590
3.330
2.570
2.620
1,142,243
+0.04(+1.55%)
Jul 18, 2023
2.670
2.865
2.550
2.580
289,832
-0.11(-4.09%)
Jul 17, 2023
2.590
2.730
2.550
2.690
136,284
+0.15(+5.91%)
Jul 14, 2023
2.760
2.770
2.320
2.540
382,469
-0.19(-6.96%)
Jul 13, 2023
2.760
2.810
2.720
2.730
121,196
-0.03(-1.09%)
Jul 12, 2023
2.850
2.990
2.730
2.760
183,470
-0.03(-1.08%)
Jul 11, 2023
2.720
2.835
2.690
2.790
224,025
+0.08(+2.95%)
Jul 10, 2023
2.700
2.730
2.660
2.710
425,822
+0.00(+0.18%)
Jul 07, 2023
2.660
2.730
2.640
2.705
274,887
+0.03(+1.12%)
Jul 06, 2023
2.770
2.800
2.540
2.675
242,147
-0.16(-5.48%)
Jul 05, 2023
2.980
3.050
2.815
2.830
507,595
-0.15(-5.03%)
Jul 03, 2023
3.090
3.310
2.910
2.980
470,851
-0.13(-4.18%)
Jun 30, 2023
3.170
3.230
3.090
3.110
308,972
+0.00(+0.00%)
Jun 29, 2023
3.340
3.470
3.090
3.110
290,135
-0.22(-6.61%)
Jun 28, 2023
3.310
3.440
3.240
3.330
779,722
+0.02(+0.60%)
Jun 27, 2023
3.370
3.400
3.190
3.310
463,347
-0.06(-1.78%)
Jun 26, 2023
3.350
3.540
3.250
3.370
437,790
-0.02(-0.74%)
Jun 23, 2023
3.250
3.520
3.240
3.395
3,191,077
+0.06(+1.95%)
Jun 22, 2023
3.770
3.770
3.310
3.330
1,906,245
-0.47(-12.37%)
Jun 21, 2023
3.680
3.920
3.670
3.800
273,321
+0.09(+2.43%)
Jun 20, 2023
3.410
3.730
3.380
3.710
328,881
+0.25(+7.23%)
Jun 16, 2023
3.510
3.670
3.350
3.460
657,736
-0.05(-1.42%)
Jun 15, 2023
3.400
3.580
3.340
3.510
347,421
+0.11(+3.24%)
Jun 14, 2023
3.890
3.890
3.265
3.400
437,679
-0.50(-12.82%)
Jun 13, 2023
3.820
3.990
3.800
3.900
175,194
+0.11(+2.90%)
Jun 12, 2023
3.740
3.900
3.680
3.790
211,572
+0.09(+2.43%)
Jun 09, 2023
3.670
3.840
3.620
3.700
206,824
-0.02(-0.54%)
Jun 08, 2023
3.790
3.880
3.695
3.720
408,067
-0.09(-2.36%)
Jun 07, 2023
4.090
4.200
3.710
3.810
569,123
-0.24(-5.93%)
Jun 06, 2023
3.760
4.085
3.728
4.050
605,460
+0.27(+7.14%)
Jun 05, 2023
3.520
3.835
3.498
3.780
316,752
+0.23(+6.48%)
Jun 02, 2023
3.100
3.570
3.100
3.550
651,953
+0.51(+16.78%)
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.