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
Everspin Technologies Inc
(NQ:
MRAM
)
6.135
-0.145 (-2.31%)
Streaming Delayed Price
Updated: 10:37 AM EDT, Jun 14, 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
5.840
5.980
5.790
5.960
87,627
+0.10(+1.71%)
May 30, 2024
5.970
6.060
5.840
5.860
89,377
-0.08(-1.35%)
May 29, 2024
6.010
6.060
5.900
5.940
72,705
-0.12(-1.98%)
May 28, 2024
6.000
6.090
5.945
6.060
148,026
+0.01(+0.17%)
May 24, 2024
5.980
6.150
5.910
6.050
97,987
+0.09(+1.51%)
May 23, 2024
6.000
6.080
5.890
5.960
99,408
-0.04(-0.67%)
May 22, 2024
6.080
6.170
6.000
6.000
79,354
-0.10(-1.64%)
May 21, 2024
6.100
6.210
6.100
6.100
58,365
-0.02(-0.33%)
May 20, 2024
6.210
6.320
6.110
6.120
90,039
-0.05(-0.81%)
May 17, 2024
6.190
6.240
6.105
6.170
116,508
-0.04(-0.64%)
May 16, 2024
6.350
6.430
6.190
6.210
209,897
-0.05(-0.80%)
May 15, 2024
6.280
6.365
6.190
6.260
111,628
+0.03(+0.48%)
May 14, 2024
6.380
6.480
6.200
6.230
164,409
+0.06(+0.97%)
May 13, 2024
6.030
6.410
6.030
6.170
187,507
+0.14(+2.32%)
May 10, 2024
6.190
6.280
6.030
6.030
143,848
-0.16(-2.58%)
May 09, 2024
6.060
6.340
6.060
6.190
168,195
+0.11(+1.81%)
May 08, 2024
6.190
6.255
6.080
6.080
116,198
-0.15(-2.41%)
May 07, 2024
6.220
6.300
6.145
6.230
136,042
-0.02(-0.32%)
May 06, 2024
6.380
6.390
6.200
6.250
285,200
-0.14(-2.19%)
May 03, 2024
6.600
6.800
6.330
6.390
214,881
-0.12(-1.84%)
May 02, 2024
6.510
6.970
6.110
6.510
430,345
-0.98(-13.08%)
May 01, 2024
7.490
7.630
7.430
7.490
103,788
+0.07(+0.94%)
Apr 30, 2024
7.470
7.570
7.370
7.420
108,687
-0.06(-0.80%)
Apr 29, 2024
7.610
7.610
7.390
7.480
96,152
-0.10(-1.32%)
Apr 26, 2024
7.580
7.730
7.535
7.580
71,276
+0.10(+1.34%)
Apr 25, 2024
7.580
7.580
7.380
7.480
54,275
+0.02(+0.27%)
Apr 24, 2024
7.400
7.515
7.400
7.460
29,942
+0.09(+1.22%)
Apr 23, 2024
7.270
7.477
7.270
7.370
48,473
+0.09(+1.24%)
Apr 22, 2024
7.270
7.420
7.212
7.280
71,348
+0.01(+0.14%)
Apr 19, 2024
7.430
7.460
7.210
7.270
67,841
-0.22(-2.94%)
Apr 18, 2024
7.450
7.535
7.414
7.490
58,535
+0.04(+0.54%)
Apr 17, 2024
7.640
7.640
7.410
7.450
47,201
-0.14(-1.84%)
Apr 16, 2024
7.570
7.750
7.505
7.590
57,048
+0.02(+0.26%)
Apr 15, 2024
7.640
7.680
7.500
7.570
89,101
-0.14(-1.82%)
Apr 12, 2024
7.690
7.725
7.510
7.710
86,447
-0.03(-0.39%)
Apr 11, 2024
7.770
7.790
7.660
7.740
63,147
-0.05(-0.64%)
Apr 10, 2024
7.810
8.065
7.640
7.790
185,070
-0.14(-1.77%)
Apr 09, 2024
7.750
8.050
7.680
7.930
101,576
+0.25(+3.26%)
Apr 08, 2024
7.730
7.810
7.640
7.680
71,546
-0.03(-0.39%)
Apr 05, 2024
7.750
7.820
7.700
7.710
54,818
-0.06(-0.77%)
Apr 04, 2024
8.010
8.085
7.750
7.770
64,578
-0.13(-1.65%)
Apr 03, 2024
7.800
8.040
7.780
7.900
70,881
+0.08(+1.02%)
Apr 02, 2024
7.840
8.000
7.800
7.820
94,565
-0.17(-2.13%)
Apr 01, 2024
7.930
8.170
7.880
7.990
121,425
+0.07(+0.88%)
Mar 28, 2024
8.040
8.090
7.870
7.920
63,618
-0.08(-1.00%)
Mar 27, 2024
7.970
8.035
7.850
8.000
60,255
+0.04(+0.50%)
Mar 26, 2024
8.020
8.140
7.955
7.960
87,104
-0.08(-1.00%)
Mar 25, 2024
8.250
8.250
7.750
8.040
163,840
-0.28(-3.37%)
Mar 22, 2024
8.360
8.370
8.260
8.320
45,572
-0.04(-0.48%)
Mar 21, 2024
8.300
8.470
8.270
8.360
95,660
+0.12(+1.46%)
Mar 20, 2024
7.880
8.290
7.860
8.240
120,451
+0.27(+3.39%)
Mar 19, 2024
8.050
8.210
7.950
7.970
89,576
-0.10(-1.24%)
Mar 18, 2024
8.130
8.260
8.061
8.070
100,536
-0.02(-0.25%)
Mar 15, 2024
7.980
8.250
7.920
8.090
177,516
-0.05(-0.61%)
Mar 14, 2024
8.290
8.390
8.050
8.140
131,776
-0.18(-2.16%)
Mar 13, 2024
8.160
8.660
8.150
8.320
188,540
+0.07(+0.85%)
Mar 12, 2024
8.330
8.330
8.150
8.250
78,643
-0.02(-0.24%)
Mar 11, 2024
8.140
8.340
8.090
8.270
98,538
+0.17(+2.10%)
Mar 08, 2024
8.310
8.470
7.970
8.100
113,898
-0.20(-2.41%)
Mar 07, 2024
8.340
8.500
8.190
8.300
94,005
+0.08(+0.97%)
Mar 06, 2024
8.220
8.569
7.935
8.220
173,249
+0.14(+1.73%)
Mar 05, 2024
8.460
8.460
7.980
8.080
138,351
-0.39(-4.60%)
Mar 04, 2024
8.170
8.530
8.095
8.470
201,728
+0.47(+5.88%)
Mar 01, 2024
8.020
8.390
7.960
8.000
247,130
-0.10(-1.23%)
Feb 29, 2024
9.000
9.000
7.770
8.100
512,895
-1.04(-11.38%)
Feb 28, 2024
9.190
9.390
9.065
9.140
163,698
+0.02(+0.22%)
Feb 27, 2024
8.890
9.190
8.850
9.120
104,622
+0.27(+3.05%)
Feb 26, 2024
8.680
9.060
8.680
8.850
110,629
+0.09(+1.03%)
Feb 23, 2024
8.590
8.790
8.440
8.760
105,686
+0.21(+2.46%)
Feb 22, 2024
8.650
8.740
8.550
8.550
90,672
-0.04(-0.47%)
Feb 21, 2024
8.670
8.670
8.490
8.590
42,040
-0.08(-0.92%)
Feb 20, 2024
8.660
8.850
8.600
8.670
56,279
-0.07(-0.80%)
Feb 16, 2024
8.540
8.890
8.500
8.740
101,582
+0.01(+0.11%)
Feb 15, 2024
8.830
8.850
8.559
8.730
40,381
-0.04(-0.46%)
Feb 14, 2024
8.650
8.790
8.610
8.770
70,398
+0.18(+2.10%)
Feb 13, 2024
8.800
8.994
8.590
8.590
58,105
-0.37(-4.13%)
Feb 12, 2024
9.050
9.200
8.960
8.960
113,045
-0.03(-0.33%)
Feb 09, 2024
8.830
9.040
8.790
8.990
74,592
+0.19(+2.16%)
Feb 08, 2024
8.600
8.880
8.600
8.800
61,235
+0.22(+2.56%)
Feb 07, 2024
8.730
8.730
8.570
8.580
62,238
-0.08(-0.92%)
Feb 06, 2024
8.800
8.800
8.510
8.660
59,710
-0.07(-0.80%)
Feb 05, 2024
8.550
8.780
8.480
8.730
78,181
+0.15(+1.75%)
Feb 02, 2024
8.660
8.660
8.480
8.580
49,634
-0.08(-0.92%)
Feb 01, 2024
8.560
8.670
8.450
8.660
84,258
+0.12(+1.41%)
Jan 31, 2024
8.590
8.678
8.500
8.540
65,858
-0.11(-1.27%)
Jan 30, 2024
8.600
8.670
8.500
8.650
73,373
+0.03(+0.35%)
Jan 29, 2024
8.510
8.630
8.475
8.620
69,595
+0.09(+1.06%)
Jan 26, 2024
8.600
8.700
8.500
8.530
60,004
-0.11(-1.27%)
Jan 25, 2024
8.810
8.830
8.579
8.640
54,401
-0.10(-1.14%)
Jan 24, 2024
8.800
8.840
8.687
8.740
59,650
-0.05(-0.57%)
Jan 23, 2024
8.900
8.980
8.770
8.790
75,035
-0.04(-0.45%)
Jan 22, 2024
8.820
8.980
8.700
8.830
89,106
+0.10(+1.15%)
Jan 19, 2024
8.660
8.760
8.510
8.730
48,945
+0.16(+1.87%)
Jan 18, 2024
8.560
8.600
8.500
8.570
59,066
+0.09(+1.06%)
Jan 17, 2024
8.470
8.520
8.430
8.480
48,232
+0.01(+0.12%)
Jan 16, 2024
8.490
8.610
8.442
8.470
52,324
-0.07(-0.82%)
Jan 12, 2024
8.670
8.670
8.520
8.540
45,370
-0.06(-0.70%)
Jan 11, 2024
8.580
8.690
8.450
8.600
42,369
-0.02(-0.23%)
Jan 10, 2024
8.780
8.780
8.550
8.620
55,079
-0.16(-1.82%)
Jan 09, 2024
8.920
8.930
8.712
8.780
80,709
-0.14(-1.57%)
Jan 08, 2024
9.130
9.230
8.840
8.920
96,147
-0.19(-2.09%)
Jan 05, 2024
8.840
9.120
8.815
9.110
249,230
+0.25(+2.82%)
Jan 04, 2024
8.540
8.890
8.540
8.860
94,484
+0.29(+3.38%)
Jan 03, 2024
8.550
8.690
8.510
8.570
111,031
-0.17(-1.95%)
Jan 02, 2024
9.000
9.019
8.670
8.740
74,774
-0.30(-3.32%)
Dec 29, 2023
9.190
9.260
8.990
9.040
70,043
-0.19(-2.06%)
Dec 28, 2023
9.300
9.400
9.200
9.230
59,310
-0.13(-1.39%)
Dec 27, 2023
9.350
9.390
9.250
9.360
76,650
-0.02(-0.21%)
Dec 26, 2023
9.150
9.430
9.130
9.380
60,244
+0.27(+2.96%)
Dec 22, 2023
9.240
9.400
9.100
9.110
105,732
-0.09(-0.98%)
Dec 21, 2023
8.880
9.200
8.840
9.200
90,278
+0.42(+4.78%)
Dec 20, 2023
8.580
8.990
8.580
8.780
121,123
+0.15(+1.74%)
Dec 19, 2023
8.480
8.790
8.480
8.630
288,783
+0.08(+0.94%)
Dec 18, 2023
8.570
8.740
8.500
8.550
279,189
+0.15(+1.79%)
Dec 15, 2023
8.400
8.580
8.400
8.400
346,436
+0.00(+0.00%)
Dec 14, 2023
8.450
8.710
8.400
8.400
354,693
+0.00(+0.00%)
Dec 13, 2023
8.810
8.930
8.400
8.400
296,840
-0.44(-4.98%)
Dec 12, 2023
8.830
8.850
8.700
8.840
82,629
-0.06(-0.67%)
Dec 11, 2023
8.690
8.950
8.670
8.900
101,785
+0.17(+1.95%)
Dec 08, 2023
8.790
8.950
8.650
8.730
76,255
-0.08(-0.91%)
Dec 07, 2023
8.500
8.830
8.440
8.810
89,836
+0.29(+3.40%)
Dec 06, 2023
8.660
8.880
8.520
8.520
90,141
-0.12(-1.39%)
Dec 05, 2023
8.740
8.800
8.610
8.640
112,600
-0.22(-2.48%)
Dec 04, 2023
8.920
9.100
8.830
8.860
160,251
-0.11(-1.23%)
Dec 01, 2023
8.830
9.250
8.805
8.970
189,220
+0.06(+0.67%)
Nov 30, 2023
8.910
8.980
8.670
8.910
85,489
-0.07(-0.78%)
Nov 29, 2023
8.860
9.130
8.860
8.980
82,630
+0.12(+1.35%)
Nov 28, 2023
8.800
9.110
8.690
8.860
226,534
+0.03(+0.34%)
Nov 27, 2023
9.070
9.200
8.830
8.830
142,926
-0.39(-4.23%)
Nov 24, 2023
8.930
9.330
8.930
9.220
51,591
+0.29(+3.25%)
Nov 22, 2023
8.770
9.080
8.685
8.930
104,195
-0.08(-0.89%)
Nov 21, 2023
9.240
9.270
8.990
9.010
58,096
-0.29(-3.12%)
Nov 20, 2023
8.980
9.440
8.980
9.300
109,984
+0.34(+3.79%)
Nov 17, 2023
8.810
9.000
8.770
8.960
73,207
+0.12(+1.36%)
Nov 16, 2023
8.820
8.980
8.650
8.840
116,401
-0.05(-0.56%)
Nov 15, 2023
8.400
8.959
8.400
8.890
169,278
+0.30(+3.49%)
Nov 14, 2023
8.630
8.785
8.530
8.590
203,277
-0.02(-0.23%)
Nov 13, 2023
8.660
8.735
8.530
8.610
152,069
-0.14(-1.60%)
Nov 10, 2023
8.680
8.780
8.560
8.750
112,306
+0.21(+2.46%)
Nov 09, 2023
8.500
8.620
8.420
8.540
615,360
+0.03(+0.35%)
Nov 08, 2023
8.560
8.750
8.440
8.510
79,281
-0.18(-2.07%)
Nov 07, 2023
8.910
8.910
8.690
8.690
60,800
-0.14(-1.59%)
Nov 06, 2023
8.870
9.075
8.730
8.830
164,447
-0.02(-0.23%)
Nov 03, 2023
8.560
8.850
8.410
8.850
140,580
+0.49(+5.86%)
Nov 02, 2023
9.280
9.690
8.330
8.360
266,349
-1.07(-11.35%)
Nov 01, 2023
9.750
9.750
9.270
9.430
107,797
-0.24(-2.48%)
Oct 31, 2023
9.400
9.750
9.200
9.670
63,275
+0.25(+2.65%)
Oct 30, 2023
9.700
9.707
9.265
9.420
70,705
-0.25(-2.59%)
Oct 27, 2023
9.720
9.790
9.570
9.670
68,183
-0.05(-0.51%)
Oct 26, 2023
9.750
9.820
9.620
9.720
82,722
-0.08(-0.82%)
Oct 25, 2023
10.12
10.21
9.670
9.800
79,746
-0.46(-4.48%)
Oct 24, 2023
10.12
10.28
9.960
10.26
72,450
+0.08(+0.79%)
Oct 23, 2023
10.05
10.31
9.870
10.18
83,333
+0.23(+2.31%)
Oct 20, 2023
10.13
10.13
9.820
9.950
67,411
-0.20(-1.97%)
Oct 19, 2023
10.29
10.50
10.06
10.15
79,437
-0.10(-0.98%)
Oct 18, 2023
10.18
10.29
10.17
10.25
35,252
-0.04(-0.39%)
Oct 17, 2023
9.920
10.42
9.920
10.29
65,098
+0.12(+1.18%)
Oct 16, 2023
10.40
10.40
10.10
10.17
137,794
+0.05(+0.49%)
Oct 13, 2023
10.42
10.45
9.850
10.12
87,658
-0.30(-2.88%)
Oct 12, 2023
10.46
10.50
10.23
10.42
40,746
-0.03(-0.29%)
Oct 11, 2023
10.45
10.49
10.32
10.45
45,652
+0.01(+0.10%)
Oct 10, 2023
10.25
10.50
10.22
10.44
65,733
+0.25(+2.45%)
Oct 09, 2023
10.33
10.33
10.08
10.19
44,395
-0.19(-1.83%)
Oct 06, 2023
9.840
10.45
9.772
10.38
51,168
+0.54(+5.49%)
Oct 05, 2023
10.07
10.16
9.671
9.840
65,790
-0.31(-3.05%)
Oct 04, 2023
9.810
10.21
9.810
10.15
43,630
+0.34(+3.47%)
Oct 03, 2023
9.610
9.975
9.610
9.810
70,977
-0.21(-2.10%)
Oct 02, 2023
9.770
10.09
9.770
10.02
48,989
+0.19(+1.93%)
Sep 29, 2023
9.950
9.960
9.710
9.830
31,552
+0.00(+0.00%)
Sep 28, 2023
9.690
10.03
9.595
9.830
69,301
+0.17(+1.76%)
Sep 27, 2023
9.580
9.901
9.580
9.660
70,560
+0.12(+1.26%)
Sep 26, 2023
9.570
9.670
9.470
9.540
51,862
-0.10(-1.04%)
Sep 25, 2023
9.380
9.660
9.440
9.640
55,819
+0.25(+2.66%)
Sep 22, 2023
9.200
9.560
9.064
9.390
46,935
+0.19(+2.07%)
Sep 21, 2023
9.150
9.330
9.031
9.200
61,333
-0.16(-1.71%)
Sep 20, 2023
9.600
9.620
9.300
9.360
25,758
-0.24(-2.50%)
Sep 19, 2023
9.500
9.630
9.330
9.600
34,959
+0.11(+1.16%)
Sep 18, 2023
9.300
9.510
9.300
9.490
48,859
+0.17(+1.82%)
Sep 15, 2023
9.750
9.750
9.220
9.320
90,306
-0.42(-4.31%)
Sep 14, 2023
9.760
9.970
9.634
9.740
30,025
+0.03(+0.31%)
Sep 13, 2023
9.790
9.889
9.610
9.710
50,115
+0.00(+0.00%)
Sep 12, 2023
9.640
9.890
9.640
9.710
33,913
-0.01(-0.10%)
Sep 11, 2023
9.910
9.910
9.581
9.720
51,943
-0.09(-0.92%)
Sep 08, 2023
10.00
10.03
9.690
9.810
51,910
-0.11(-1.11%)
Sep 07, 2023
9.890
10.04
9.535
9.920
78,365
-0.08(-0.80%)
Sep 06, 2023
9.970
10.11
9.710
10.00
54,463
-0.04(-0.35%)
Sep 05, 2023
9.990
10.22
9.710
10.04
89,595
+0.04(+0.45%)
Sep 01, 2023
10.50
10.50
9.910
9.990
88,501
-0.42(-4.03%)
Aug 31, 2023
10.05
10.47
9.960
10.41
72,128
+0.35(+3.48%)
Aug 30, 2023
9.690
10.07
9.690
10.06
116,183
+0.35(+3.60%)
Aug 29, 2023
9.690
9.815
9.600
9.710
92,976
-0.01(-0.10%)
Aug 28, 2023
9.750
9.990
9.589
9.720
133,327
+0.00(+0.00%)
Aug 25, 2023
9.680
9.760
9.550
9.720
35,747
+0.11(+1.14%)
Aug 24, 2023
10.00
10.00
9.550
9.610
55,941
-0.38(-3.76%)
Aug 23, 2023
9.810
10.10
9.700
9.985
102,271
+0.10(+1.06%)
Aug 22, 2023
9.990
9.990
9.700
9.880
58,003
-0.12(-1.20%)
Aug 21, 2023
9.590
10.00
9.590
10.00
53,640
+0.36(+3.73%)
Aug 18, 2023
9.380
9.650
9.220
9.640
69,776
+0.26(+2.77%)
Aug 17, 2023
9.370
9.440
9.290
9.380
45,947
-0.01(-0.11%)
Aug 16, 2023
9.700
9.700
9.350
9.390
46,692
-0.31(-3.20%)
Aug 15, 2023
9.990
10.00
9.455
9.700
75,637
-0.20(-2.02%)
Aug 14, 2023
9.770
10.00
9.630
9.900
132,965
+0.10(+1.02%)
Aug 11, 2023
10.00
10.18
9.710
9.800
68,355
-0.30(-2.97%)
Aug 10, 2023
9.920
10.32
9.920
10.10
104,877
+0.18(+1.81%)
Aug 09, 2023
9.920
10.03
9.825
9.920
66,808
-0.01(-0.10%)
Aug 08, 2023
9.900
9.970
9.660
9.930
91,244
-0.17(-1.68%)
Aug 07, 2023
10.18
10.30
10.03
10.10
102,581
+0.01(+0.10%)
Aug 04, 2023
9.960
10.10
9.690
10.09
112,145
+0.17(+1.71%)
Aug 03, 2023
9.590
10.43
9.312
9.920
281,510
+0.69(+7.48%)
Aug 02, 2023
9.470
9.470
8.850
9.230
175,187
-0.29(-3.05%)
Aug 01, 2023
9.590
9.600
9.395
9.520
49,996
-0.09(-0.94%)
Jul 31, 2023
9.300
9.610
9.160
9.610
118,941
+0.40(+4.34%)
Jul 28, 2023
8.990
9.320
8.980
9.210
76,073
+0.16(+1.77%)
Jul 27, 2023
9.040
9.240
8.920
9.050
163,776
-0.11(-1.20%)
Jul 26, 2023
9.450
9.466
9.060
9.160
68,338
-0.34(-3.58%)
Jul 25, 2023
9.440
9.560
9.380
9.500
43,999
+0.08(+0.85%)
Jul 24, 2023
9.890
9.940
9.360
9.420
96,704
-0.53(-5.33%)
Jul 21, 2023
9.920
10.08
9.890
9.950
65,425
+0.04(+0.40%)
Jul 20, 2023
9.950
10.02
9.820
9.910
88,125
-0.04(-0.40%)
Jul 19, 2023
10.03
10.10
9.840
9.950
75,057
-0.08(-0.80%)
Jul 18, 2023
10.02
10.08
9.925
10.03
73,161
-0.05(-0.50%)
Jul 17, 2023
9.380
10.14
9.320
10.08
128,432
+0.69(+7.35%)
Jul 14, 2023
9.600
9.600
9.210
9.390
66,455
-0.16(-1.68%)
Jul 13, 2023
9.500
9.758
9.450
9.550
53,863
+0.15(+1.60%)
Jul 12, 2023
9.620
9.640
9.350
9.400
34,660
-0.07(-0.74%)
Jul 11, 2023
9.520
9.600
9.300
9.470
64,196
+0.01(+0.11%)
Jul 10, 2023
9.250
9.640
9.091
9.460
91,812
+0.20(+2.16%)
Jul 07, 2023
9.220
9.530
9.123
9.260
56,483
+0.12(+1.31%)
Jul 06, 2023
9.080
9.240
8.950
9.140
62,514
+0.03(+0.33%)
Jul 05, 2023
9.130
9.420
8.960
9.110
148,776
-0.26(-2.77%)
Jul 03, 2023
9.310
9.580
9.100
9.370
65,807
+0.16(+1.74%)
Jun 30, 2023
8.660
9.990
8.650
9.210
579,559
+0.74(+8.74%)
Jun 29, 2023
8.400
8.610
8.210
8.470
39,578
+0.09(+1.07%)
Jun 28, 2023
8.320
8.470
8.070
8.380
50,694
-0.08(-0.95%)
Jun 27, 2023
8.230
8.505
8.111
8.460
48,059
+0.26(+3.17%)
Jun 26, 2023
8.120
8.370
8.020
8.200
29,577
+0.01(+0.12%)
Jun 23, 2023
8.400
8.498
8.050
8.190
68,553
-0.34(-3.99%)
Jun 22, 2023
8.410
8.610
8.394
8.530
39,106
+0.08(+0.95%)
Jun 21, 2023
8.390
8.600
8.300
8.450
51,812
+0.01(+0.12%)
Jun 20, 2023
8.530
8.705
8.432
8.440
92,675
-0.28(-3.21%)
Jun 16, 2023
8.860
8.900
8.530
8.720
112,451
-0.11(-1.25%)
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.