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
Arhaus, Inc. - Class A Common Stock
(NQ:
ARHS
)
18.87
-0.11 (-0.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2024
18.23
18.81
18.04
18.81
2,435,310
+0.76(+4.21%)
May 30, 2024
17.60
18.06
17.57
18.05
774,906
+0.47(+2.67%)
May 29, 2024
17.27
17.68
16.97
17.58
927,975
+0.09(+0.51%)
May 28, 2024
16.92
17.61
16.72
17.49
991,200
+0.69(+4.11%)
May 24, 2024
16.18
16.93
16.08
16.80
1,042,064
+0.79(+4.93%)
May 23, 2024
16.07
16.32
15.81
16.01
966,753
+0.03(+0.19%)
May 22, 2024
16.02
16.46
15.86
15.98
1,729,845
+0.01(+0.06%)
May 21, 2024
16.41
16.43
15.71
15.97
1,045,874
-0.43(-2.62%)
May 20, 2024
16.40
16.90
16.33
16.40
1,057,277
+0.05(+0.31%)
May 17, 2024
16.53
16.54
16.03
16.35
726,914
-0.07(-0.43%)
May 16, 2024
16.83
16.87
16.06
16.42
954,467
-0.48(-2.84%)
May 15, 2024
17.08
17.27
16.78
16.90
1,269,845
-0.06(-0.35%)
May 14, 2024
16.51
17.05
16.51
16.96
1,264,257
+0.56(+3.41%)
May 13, 2024
16.40
16.75
15.99
16.40
2,111,776
+0.08(+0.49%)
May 10, 2024
15.65
16.33
15.55
16.32
1,631,234
+0.82(+5.29%)
May 09, 2024
13.75
15.88
13.61
15.50
2,746,548
+2.28(+17.25%)
May 08, 2024
13.14
13.32
12.92
13.22
1,650,526
-0.06(-0.45%)
May 07, 2024
13.57
13.59
13.12
13.28
934,839
-0.33(-2.42%)
May 06, 2024
13.22
13.64
13.18
13.61
833,526
+0.45(+3.42%)
May 03, 2024
13.33
13.63
13.12
13.16
796,211
+0.13(+1.00%)
May 02, 2024
13.05
13.06
12.73
13.03
626,555
+0.20(+1.56%)
May 01, 2024
12.52
13.21
12.51
12.83
931,010
+0.17(+1.34%)
Apr 30, 2024
13.02
13.16
12.63
12.66
1,114,257
-0.80(-5.94%)
Apr 29, 2024
13.85
14.10
13.36
13.46
912,623
-0.27(-1.97%)
Apr 26, 2024
13.70
14.05
13.58
13.73
745,022
+0.12(+0.88%)
Apr 25, 2024
13.73
13.77
13.42
13.61
875,188
-0.45(-3.20%)
Apr 24, 2024
14.79
15.04
14.06
14.06
1,234,109
-0.65(-4.42%)
Apr 23, 2024
14.18
14.71
14.01
14.71
1,077,113
+0.64(+4.55%)
Apr 22, 2024
13.97
14.12
13.64
14.07
1,217,654
+0.24(+1.74%)
Apr 19, 2024
14.01
14.21
13.79
13.83
783,685
-0.20(-1.43%)
Apr 18, 2024
14.50
14.66
13.98
14.03
1,009,618
-0.47(-3.24%)
Apr 17, 2024
14.67
14.68
14.22
14.50
766,727
+0.08(+0.55%)
Apr 16, 2024
14.65
14.71
14.23
14.42
1,076,359
-0.34(-2.30%)
Apr 15, 2024
15.87
16.07
14.64
14.76
1,540,912
-0.93(-5.93%)
Apr 12, 2024
15.69
15.81
15.51
15.69
1,046,682
-0.15(-0.95%)
Apr 11, 2024
15.88
16.02
15.71
15.84
850,876
+0.02(+0.13%)
Apr 10, 2024
15.67
16.02
15.32
15.82
1,136,440
-0.39(-2.41%)
Apr 09, 2024
16.34
16.60
16.05
16.21
1,334,775
-0.06(-0.37%)
Apr 08, 2024
15.81
16.37
15.81
16.27
1,245,944
+0.57(+3.63%)
Apr 05, 2024
15.41
15.76
15.31
15.70
871,058
+0.24(+1.55%)
Apr 04, 2024
15.83
16.14
15.42
15.46
1,718,583
-0.19(-1.21%)
Apr 03, 2024
15.06
15.66
14.88
15.65
1,217,280
+0.41(+2.69%)
Apr 02, 2024
15.27
15.38
15.00
15.24
1,395,198
-0.27(-1.74%)
Apr 01, 2024
15.32
15.55
14.78
15.51
1,745,715
+0.12(+0.78%)
Mar 28, 2024
15.06
15.44
15.44
15.39
2,766,813
+0.59(+3.99%)
Mar 27, 2024
15.04
15.28
14.52
14.80
1,923,267
-0.05(-0.34%)
Mar 26, 2024
14.28
15.03
14.25
14.85
1,866,316
+0.58(+4.06%)
Mar 25, 2024
15.07
15.31
14.26
14.27
1,665,973
-0.88(-5.81%)
Mar 22, 2024
15.04
15.36
14.84
15.15
1,465,254
-0.32(-2.07%)
Mar 21, 2024
14.52
15.51
14.52
15.47
1,803,533
+0.95(+6.54%)
Mar 20, 2024
14.63
14.72
14.13
14.52
1,728,005
+0.17(+1.18%)
Mar 19, 2024
14.18
14.62
13.53
14.35
3,215,610
-0.25(-1.72%)
Mar 18, 2024
14.72
15.01
14.36
14.60
2,332,474
-0.15(-1.05%)
Mar 15, 2024
14.92
15.13
14.73
14.76
1,896,173
-0.43(-2.80%)
Mar 14, 2024
15.48
15.62
14.97
15.18
1,834,751
-0.30(-1.94%)
Mar 13, 2024
14.70
15.88
14.70
15.48
2,017,378
+0.85(+5.81%)
Mar 12, 2024
14.63
15.04
14.41
14.63
1,039,352
+0.11(+0.73%)
Mar 11, 2024
14.31
14.68
14.06
14.52
1,101,567
+0.13(+0.87%)
Mar 08, 2024
14.21
14.84
13.93
14.40
2,290,086
+0.51(+3.69%)
Mar 07, 2024
13.53
15.07
13.34
13.89
3,740,542
+1.50(+12.09%)
Mar 06, 2024
12.67
12.80
12.18
12.39
1,688,291
-0.11(-0.85%)
Mar 05, 2024
12.26
12.70
12.09
12.49
1,288,111
+0.19(+1.57%)
Mar 04, 2024
12.68
12.89
12.30
12.30
815,593
-0.36(-2.82%)
Mar 01, 2024
12.91
12.91
12.59
12.66
652,030
-0.12(-0.91%)
Feb 29, 2024
12.91
13.07
12.76
12.77
526,543
+0.02(+0.15%)
Feb 28, 2024
12.84
12.99
12.75
12.76
402,833
-0.26(-2.00%)
Feb 27, 2024
13.05
13.31
12.99
13.02
801,712
+0.04(+0.30%)
Feb 26, 2024
12.78
13.01
12.60
12.98
469,381
+0.22(+1.74%)
Feb 23, 2024
12.68
12.86
12.58
12.76
619,465
+0.15(+1.23%)
Feb 22, 2024
12.38
12.62
12.36
12.60
653,352
+0.34(+2.76%)
Feb 21, 2024
12.28
12.44
12.19
12.26
526,681
-0.14(-1.09%)
Feb 20, 2024
12.38
12.56
12.17
12.40
684,071
-0.22(-1.76%)
Feb 16, 2024
12.46
12.70
12.21
12.62
665,926
+0.11(+0.85%)
Feb 15, 2024
12.39
12.53
12.26
12.51
628,119
+0.19(+1.57%)
Feb 14, 2024
12.07
12.32
11.95
12.32
777,271
+0.51(+4.34%)
Feb 13, 2024
11.90
12.09
11.59
11.81
977,213
-0.50(-4.08%)
Feb 12, 2024
11.75
12.37
11.69
12.31
721,961
+0.57(+4.86%)
Feb 09, 2024
11.73
11.74
11.55
11.74
348,210
+0.14(+1.25%)
Feb 08, 2024
11.23
11.79
11.18
11.60
846,653
+0.40(+3.54%)
Feb 07, 2024
11.32
11.43
11.00
11.20
727,049
-0.09(-0.77%)
Feb 06, 2024
11.12
11.47
11.00
11.29
809,341
+0.24(+2.19%)
Feb 05, 2024
11.22
11.39
11.04
11.05
448,635
-0.41(-3.54%)
Feb 02, 2024
11.39
11.52
11.14
11.45
676,928
-0.08(-0.67%)
Feb 01, 2024
11.42
11.59
11.17
11.53
378,782
+0.23(+2.05%)
Jan 31, 2024
11.75
11.81
11.30
11.30
576,830
-0.53(-4.49%)
Jan 30, 2024
11.62
11.84
11.47
11.83
867,072
+0.11(+0.91%)
Jan 29, 2024
11.80
11.86
11.59
11.72
581,831
-0.01(-0.08%)
Jan 26, 2024
11.93
12.15
11.67
11.73
602,581
-0.17(-1.46%)
Jan 25, 2024
11.48
11.92
11.38
11.91
987,993
+0.65(+5.75%)
Jan 24, 2024
11.84
12.22
11.19
11.26
1,999,132
-0.46(-3.96%)
Jan 23, 2024
11.55
11.78
11.51
11.72
886,505
+0.19(+1.68%)
Jan 22, 2024
11.39
11.55
11.33
11.53
629,434
+0.23(+2.05%)
Jan 19, 2024
11.04
11.30
10.85
11.30
513,487
+0.32(+2.91%)
Jan 18, 2024
10.88
11.00
10.75
10.98
759,896
+0.23(+2.16%)
Jan 17, 2024
10.59
10.76
10.47
10.75
545,811
+0.05(+0.45%)
Jan 16, 2024
10.31
10.71
10.26
10.70
605,253
+0.36(+3.46%)
Jan 12, 2024
10.39
10.59
10.21
10.34
753,756
-0.05(-0.46%)
Jan 11, 2024
10.34
10.48
10.05
10.39
1,200,555
-0.04(-0.37%)
Jan 10, 2024
10.82
10.83
10.39
10.43
1,504,252
-0.40(-3.66%)
Jan 09, 2024
10.91
11.08
10.82
10.82
722,647
-0.26(-2.35%)
Jan 08, 2024
10.94
11.22
10.94
11.08
660,668
+0.12(+1.06%)
Jan 05, 2024
10.67
11.04
10.53
10.97
930,210
+0.29(+2.71%)
Jan 04, 2024
10.92
11.02
10.47
10.68
1,979,677
-0.29(-2.64%)
Jan 03, 2024
11.06
11.29
10.75
10.97
1,199,923
-0.31(-2.74%)
Jan 02, 2024
11.34
11.52
11.15
11.28
855,771
-0.17(-1.52%)
Dec 29, 2023
11.66
11.74
11.42
11.45
710,890
-0.20(-1.74%)
Dec 28, 2023
11.48
11.66
11.48
11.65
679,728
+0.13(+1.09%)
Dec 27, 2023
11.47
11.61
11.29
11.53
726,688
+0.05(+0.42%)
Dec 26, 2023
11.17
11.49
11.09
11.48
941,428
+0.35(+3.13%)
Dec 22, 2023
10.96
11.17
10.90
11.13
505,935
+0.16(+1.50%)
Dec 21, 2023
10.72
11.00
10.64
10.97
743,552
+0.43(+4.03%)
Dec 20, 2023
10.72
11.06
10.50
10.54
1,892,313
-0.17(-1.62%)
Dec 19, 2023
10.51
10.77
10.43
10.72
1,012,862
+0.24(+2.31%)
Dec 18, 2023
10.41
10.48
10.27
10.47
1,230,501
+0.08(+0.74%)
Dec 15, 2023
10.39
10.41
10.13
10.40
1,068,266
+0.03(+0.28%)
Dec 14, 2023
9.663
10.39
9.538
10.37
2,199,878
+0.76(+7.95%)
Dec 13, 2023
9.180
9.605
8.943
9.605
889,439
+0.37(+3.97%)
Dec 12, 2023
9.354
9.393
9.146
9.238
479,316
-0.12(-1.29%)
Dec 11, 2023
9.093
9.504
9.084
9.359
837,439
+0.30(+3.36%)
Dec 08, 2023
9.045
9.079
8.890
9.055
663,928
-0.07(-0.74%)
Dec 07, 2023
9.035
9.151
8.881
9.122
746,934
+0.13(+1.40%)
Dec 06, 2023
9.296
9.325
8.986
8.997
406,526
-0.14(-1.59%)
Dec 05, 2023
9.132
9.296
8.939
9.141
912,374
-0.06(-0.63%)
Dec 04, 2023
9.470
9.654
9.151
9.199
1,042,360
-0.28(-2.96%)
Dec 01, 2023
8.968
9.514
8.900
9.480
613,713
+0.47(+5.26%)
Nov 30, 2023
8.968
9.026
8.842
9.006
534,067
+0.09(+0.98%)
Nov 29, 2023
8.900
9.093
8.861
8.919
463,909
+0.09(+0.98%)
Nov 28, 2023
8.774
8.977
8.658
8.832
575,978
+0.07(+0.77%)
Nov 27, 2023
8.794
8.823
8.658
8.765
485,103
-0.05(-0.55%)
Nov 24, 2023
8.649
8.929
8.629
8.813
456,985
+0.16(+1.90%)
Nov 22, 2023
8.697
8.919
8.571
8.649
1,117,554
-0.04(-0.45%)
Nov 21, 2023
8.330
8.721
8.296
8.687
1,860,563
+0.31(+3.69%)
Nov 20, 2023
8.339
8.446
8.204
8.378
819,967
+0.02(+0.23%)
Nov 17, 2023
8.252
8.504
8.175
8.359
885,156
+0.14(+1.76%)
Nov 16, 2023
8.252
8.373
8.079
8.214
835,419
+0.00(+0.00%)
Nov 15, 2023
8.243
8.393
7.946
8.214
4,265,202
-0.39(-4.49%)
Nov 14, 2023
8.330
9.084
8.330
8.600
1,279,177
+0.43(+5.20%)
Nov 13, 2023
8.098
8.175
7.972
8.175
471,744
+0.01(+0.12%)
Nov 10, 2023
7.914
8.209
7.876
8.165
543,418
+0.28(+3.55%)
Nov 09, 2023
8.620
8.731
7.769
7.885
878,310
-0.68(-7.90%)
Nov 08, 2023
8.697
8.813
8.523
8.562
738,695
-0.18(-2.10%)
Nov 07, 2023
8.523
8.765
8.435
8.745
749,340
+0.20(+2.38%)
Nov 06, 2023
8.407
8.711
8.282
8.542
1,530,134
+0.22(+2.67%)
Nov 03, 2023
7.866
8.368
7.731
8.320
1,694,727
+0.59(+7.62%)
Nov 02, 2023
7.412
8.359
7.305
7.731
3,148,134
-0.18(-2.32%)
Nov 01, 2023
8.117
8.243
7.851
7.914
1,969,765
-0.42(-4.99%)
Oct 31, 2023
8.117
8.339
7.953
8.330
690,606
+0.27(+3.36%)
Oct 30, 2023
8.098
8.310
7.987
8.059
1,007,481
+0.09(+1.09%)
Oct 27, 2023
8.136
8.223
7.943
7.972
644,058
-0.11(-1.32%)
Oct 26, 2023
8.146
8.272
7.885
8.079
564,291
-0.09(-1.07%)
Oct 25, 2023
8.098
8.204
7.885
8.165
954,073
+0.01(+0.12%)
Oct 24, 2023
8.426
8.547
8.103
8.156
591,759
-0.20(-2.43%)
Oct 23, 2023
8.571
8.620
8.330
8.359
385,605
-0.22(-2.59%)
Oct 20, 2023
8.813
8.818
8.525
8.581
485,305
-0.27(-3.06%)
Oct 19, 2023
9.064
9.161
8.842
8.852
313,018
-0.18(-2.03%)
Oct 18, 2023
9.393
9.393
8.900
9.035
537,514
-0.43(-4.59%)
Oct 17, 2023
9.277
9.644
9.277
9.470
576,079
+0.09(+0.93%)
Oct 16, 2023
9.199
9.407
9.084
9.383
403,982
+0.25(+2.75%)
Oct 13, 2023
9.006
9.238
8.968
9.132
483,285
+0.17(+1.94%)
Oct 12, 2023
9.248
9.248
8.900
8.958
802,959
-0.33(-3.54%)
Oct 11, 2023
9.306
9.393
9.122
9.286
469,941
+0.02(+0.21%)
Oct 10, 2023
9.112
9.460
9.021
9.267
539,853
+0.16(+1.80%)
Oct 09, 2023
8.939
9.132
8.755
9.103
489,661
+0.06(+0.64%)
Oct 06, 2023
8.716
9.204
8.600
9.045
522,214
+0.28(+3.20%)
Oct 05, 2023
8.697
8.765
8.431
8.765
339,278
+0.07(+0.78%)
Oct 04, 2023
8.600
8.707
8.513
8.697
399,734
+0.10(+1.12%)
Oct 03, 2023
8.823
8.943
8.576
8.600
410,276
-0.27(-3.05%)
Oct 02, 2023
8.939
9.074
8.755
8.871
535,596
-0.12(-1.29%)
Sep 29, 2023
9.084
9.224
8.963
8.987
403,319
-0.02(-0.21%)
Sep 28, 2023
8.842
9.064
8.697
9.006
596,557
+0.14(+1.64%)
Sep 27, 2023
8.842
8.997
8.813
8.861
560,947
+0.09(+0.99%)
Sep 26, 2023
8.765
8.934
8.697
8.774
620,941
-0.09(-0.98%)
Sep 25, 2023
8.687
8.885
8.702
8.861
654,502
+0.17(+2.00%)
Sep 22, 2023
8.910
8.948
8.624
8.687
636,040
-0.18(-2.07%)
Sep 21, 2023
8.900
9.006
8.774
8.871
644,267
-0.21(-2.34%)
Sep 20, 2023
9.286
9.528
9.074
9.084
451,149
-0.15(-1.67%)
Sep 19, 2023
9.335
9.499
9.084
9.238
737,800
-0.12(-1.24%)
Sep 18, 2023
9.557
9.649
9.344
9.354
720,941
-0.29(-3.01%)
Sep 15, 2023
9.683
9.721
9.586
9.644
2,242,096
-0.06(-0.60%)
Sep 14, 2023
9.451
9.847
9.422
9.702
605,991
+0.39(+4.15%)
Sep 13, 2023
9.267
9.344
9.185
9.315
378,834
+0.04(+0.42%)
Sep 12, 2023
9.344
9.480
9.191
9.277
741,345
-0.12(-1.23%)
Sep 11, 2023
9.364
9.431
9.243
9.393
346,724
+0.14(+1.46%)
Sep 08, 2023
9.402
9.402
9.149
9.257
618,028
-0.21(-2.24%)
Sep 07, 2023
9.267
9.547
9.064
9.470
557,909
+0.14(+1.45%)
Sep 06, 2023
9.721
9.741
9.006
9.335
972,076
-0.41(-4.17%)
Sep 05, 2023
9.683
10.08
9.663
9.741
2,869,947
+0.00(+0.00%)
Sep 01, 2023
9.625
9.765
9.547
9.741
553,385
+0.17(+1.82%)
Aug 31, 2023
9.460
9.634
9.422
9.567
671,014
+0.07(+0.71%)
Aug 30, 2023
9.180
9.610
9.180
9.499
617,323
+0.32(+3.47%)
Aug 29, 2023
9.122
9.325
9.035
9.180
629,566
-0.04(-0.42%)
Aug 28, 2023
9.248
9.335
9.156
9.219
480,759
+0.02(+0.21%)
Aug 25, 2023
9.422
9.451
9.050
9.199
643,702
-0.19(-2.06%)
Aug 24, 2023
9.528
9.663
9.359
9.393
771,743
-0.16(-1.72%)
Aug 23, 2023
9.518
9.658
9.369
9.557
1,129,291
+0.09(+0.92%)
Aug 22, 2023
9.644
9.654
9.329
9.470
1,572,056
-0.15(-1.61%)
Aug 21, 2023
9.973
10.17
9.615
9.625
1,179,510
-0.34(-3.39%)
Aug 18, 2023
9.567
10.13
9.451
9.963
1,614,100
+0.23(+2.38%)
Aug 17, 2023
10.05
10.39
9.712
9.731
7,547,329
-0.10(-0.98%)
Aug 16, 2023
10.21
10.99
9.750
9.828
5,387,894
-1.97(-16.71%)
Aug 15, 2023
11.50
12.09
11.42
11.80
594,260
+0.22(+1.92%)
Aug 14, 2023
11.27
11.62
11.27
11.58
404,713
+0.22(+1.96%)
Aug 11, 2023
11.86
11.91
11.16
11.35
1,010,127
-0.53(-4.47%)
Aug 10, 2023
12.41
12.56
11.81
11.89
973,556
-0.30(-2.46%)
Aug 09, 2023
11.60
12.57
11.58
12.19
3,460,740
+0.98(+8.71%)
Aug 08, 2023
11.11
11.41
10.76
11.21
1,232,686
-0.13(-1.11%)
Aug 07, 2023
11.74
11.80
11.10
11.34
1,042,734
-0.31(-2.66%)
Aug 04, 2023
11.57
12.04
11.44
11.64
2,012,542
+0.12(+1.01%)
Aug 03, 2023
11.14
11.62
11.14
11.53
1,418,488
+0.36(+3.20%)
Aug 02, 2023
11.12
11.38
11.08
11.17
539,551
-0.17(-1.53%)
Aug 01, 2023
10.94
11.34
10.87
11.34
498,926
+0.27(+2.44%)
Jul 31, 2023
10.72
11.09
10.69
11.07
587,532
+0.41(+3.80%)
Jul 28, 2023
10.71
10.77
10.36
10.67
632,440
+0.02(+0.18%)
Jul 27, 2023
11.14
11.16
10.54
10.65
661,686
-0.41(-3.67%)
Jul 26, 2023
11.02
11.07
10.81
11.05
392,005
+0.08(+0.70%)
Jul 25, 2023
10.79
11.10
10.69
10.98
406,100
+0.19(+1.79%)
Jul 24, 2023
10.72
11.04
10.61
10.78
479,024
+0.07(+0.63%)
Jul 21, 2023
10.95
11.01
10.64
10.72
526,777
-0.19(-1.77%)
Jul 20, 2023
11.05
11.08
10.73
10.91
519,769
-0.19(-1.74%)
Jul 19, 2023
11.19
11.42
11.04
11.10
721,697
-0.02(-0.17%)
Jul 18, 2023
10.85
11.17
10.84
11.12
398,504
+0.25(+2.31%)
Jul 17, 2023
10.49
10.90
10.41
10.87
639,438
+0.41(+3.88%)
Jul 14, 2023
10.31
10.55
10.26
10.47
513,756
+0.23(+2.27%)
Jul 13, 2023
10.90
10.96
10.07
10.23
795,545
-0.64(-5.87%)
Jul 12, 2023
10.97
11.08
10.81
10.87
792,025
+0.09(+0.81%)
Jul 11, 2023
10.33
10.96
10.27
10.78
992,263
+0.54(+5.28%)
Jul 10, 2023
9.702
10.50
9.702
10.24
955,641
+0.43(+4.33%)
Jul 07, 2023
9.731
9.910
9.668
9.818
788,242
+0.03(+0.30%)
Jul 06, 2023
9.770
9.818
9.663
9.789
505,200
-0.16(-1.65%)
Jul 05, 2023
10.07
10.08
9.808
9.953
599,169
-0.14(-1.43%)
Jul 03, 2023
10.08
10.21
9.953
10.10
266,669
+0.02(+0.19%)
Jun 30, 2023
9.808
10.15
9.702
10.08
659,578
+0.39(+3.99%)
Jun 29, 2023
9.625
9.799
9.581
9.692
493,055
+0.06(+0.60%)
Jun 28, 2023
9.837
9.982
9.572
9.634
652,790
-0.25(-2.54%)
Jun 27, 2023
9.470
9.939
9.431
9.886
1,264,733
+0.75(+8.25%)
Jun 26, 2023
8.958
9.301
8.919
9.132
495,747
+0.20(+2.27%)
Jun 23, 2023
8.948
9.141
8.832
8.929
828,915
-0.18(-2.01%)
Jun 22, 2023
8.813
9.151
8.658
9.112
516,561
+0.29(+3.29%)
Jun 21, 2023
8.794
8.997
8.677
8.823
491,203
+0.00(+0.00%)
Jun 20, 2023
8.600
8.847
8.455
8.823
591,449
+0.20(+2.35%)
Jun 16, 2023
8.784
8.871
8.533
8.620
442,850
-0.16(-1.87%)
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.