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
Senestech Inc
(NQ:
SNES
)
0.7101
-0.0899 (-11.24%)
Streaming Delayed Price
Updated: 12:34 PM EDT, May 23, 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 22, 2024
0.7700
0.9799
0.7500
0.8000
1,768,375
+0.06(+8.09%)
May 21, 2024
0.6830
0.7500
0.6830
0.7401
40,901
+0.03(+4.56%)
May 20, 2024
0.6999
0.7199
0.6926
0.7078
19,254
+0.02(+2.58%)
May 17, 2024
0.6700
0.7189
0.6540
0.6900
56,545
+0.01(+1.10%)
May 16, 2024
0.6745
0.7199
0.6324
0.6825
102,945
+0.01(+2.03%)
May 15, 2024
0.6500
0.6960
0.6136
0.6689
94,427
+0.02(+3.54%)
May 14, 2024
0.6825
0.7055
0.6412
0.6460
66,627
-0.04(-6.38%)
May 13, 2024
0.7000
0.7485
0.6800
0.6900
172,338
+0.01(+1.69%)
May 10, 2024
0.9400
0.9400
0.6500
0.6785
381,707
-0.24(-26.19%)
May 09, 2024
0.8900
0.9488
0.8400
0.9193
240,699
+0.08(+9.06%)
May 08, 2024
0.8500
0.8700
0.8000
0.8429
51,861
+0.02(+2.78%)
May 07, 2024
0.8390
0.8800
0.8200
0.8201
62,644
-0.02(-2.53%)
May 06, 2024
0.8750
0.8750
0.7900
0.8414
164,126
-0.02(-2.41%)
May 03, 2024
0.8800
0.8800
0.8403
0.8622
66,871
-0.00(-0.06%)
May 02, 2024
0.7996
0.9150
0.7800
0.8627
200,718
+0.08(+9.52%)
May 01, 2024
0.7159
0.7888
0.7159
0.7877
42,315
+0.03(+3.67%)
Apr 30, 2024
0.7245
0.7599
0.7160
0.7598
23,921
+0.02(+2.08%)
Apr 29, 2024
0.7600
0.7600
0.7219
0.7443
13,054
+0.02(+2.17%)
Apr 26, 2024
0.7277
0.7500
0.7200
0.7285
27,758
-0.02(-2.84%)
Apr 25, 2024
0.7300
0.7499
0.7000
0.7498
36,699
-0.01(-1.50%)
Apr 24, 2024
0.7500
0.7799
0.7156
0.7612
20,446
+0.02(+2.73%)
Apr 23, 2024
0.7585
0.7600
0.7100
0.7410
35,481
-0.00(-0.31%)
Apr 22, 2024
0.7400
0.7434
0.7000
0.7433
29,710
+0.03(+3.54%)
Apr 19, 2024
0.7400
0.7794
0.7000
0.7179
52,072
+0.02(+2.56%)
Apr 18, 2024
0.7200
0.7699
0.7000
0.7000
43,117
-0.03(-4.11%)
Apr 17, 2024
0.7800
0.8000
0.7220
0.7300
49,854
-0.02(-2.65%)
Apr 16, 2024
0.7900
0.8222
0.7352
0.7499
103,368
-0.04(-4.74%)
Apr 15, 2024
0.8600
0.9485
0.7855
0.7872
322,516
-0.05(-5.97%)
Apr 12, 2024
0.7800
0.9107
0.7200
0.8372
324,936
+0.10(+12.98%)
Apr 11, 2024
0.7200
0.8161
0.6900
0.7410
204,812
+0.01(+1.52%)
Apr 10, 2024
0.6350
0.7419
0.6150
0.7299
153,097
+0.09(+14.94%)
Apr 09, 2024
0.6700
0.6961
0.6246
0.6350
78,308
-0.04(-5.84%)
Apr 08, 2024
0.6649
0.6965
0.6300
0.6744
76,093
+0.01(+1.40%)
Apr 05, 2024
0.6800
0.6865
0.6650
0.6651
44,120
-0.02(-2.96%)
Apr 04, 2024
0.6800
0.7158
0.6745
0.6854
46,212
-0.01(-2.09%)
Apr 03, 2024
0.6710
0.7100
0.6701
0.7000
35,112
+0.01(+1.60%)
Apr 02, 2024
0.6720
0.7150
0.6720
0.6890
15,460
-0.01(-1.61%)
Apr 01, 2024
0.6979
0.7200
0.6875
0.7003
50,866
+0.02(+2.61%)
Mar 28, 2024
0.6900
0.7000
0.6800
0.6825
56,250
-0.02(-2.22%)
Mar 27, 2024
0.6890
0.7300
0.6801
0.6980
42,379
+0.01(+1.29%)
Mar 26, 2024
0.7200
0.7200
0.6890
0.6891
33,893
-0.01(-1.77%)
Mar 25, 2024
0.6800
0.7289
0.6800
0.7015
40,098
+0.01(+1.96%)
Mar 22, 2024
0.7500
0.7850
0.6630
0.6880
111,095
-0.06(-8.28%)
Mar 21, 2024
0.7540
0.7800
0.7400
0.7501
46,151
-0.01(-1.17%)
Mar 20, 2024
0.7500
0.7800
0.7406
0.7590
62,264
+0.02(+2.71%)
Mar 19, 2024
0.7400
0.7700
0.7298
0.7390
33,602
+0.02(+2.87%)
Mar 18, 2024
0.7530
0.7700
0.7110
0.7184
92,171
-0.01(-1.66%)
Mar 15, 2024
0.7750
0.8250
0.7301
0.7305
100,230
-0.03(-3.88%)
Mar 14, 2024
0.8366
0.8598
0.7345
0.7600
313,598
-0.10(-11.19%)
Mar 13, 2024
0.8780
0.8780
0.8407
0.8558
17,691
+0.02(+2.69%)
Mar 12, 2024
0.8700
0.8700
0.8323
0.8334
47,509
-0.03(-3.09%)
Mar 11, 2024
0.8500
0.8655
0.8500
0.8600
51,977
+0.01(+0.94%)
Mar 08, 2024
0.8555
0.8800
0.8500
0.8520
33,735
-0.01(-0.93%)
Mar 07, 2024
0.8800
0.8890
0.8600
0.8600
80,865
-0.04(-4.16%)
Mar 06, 2024
0.8900
0.9100
0.8601
0.8973
37,827
+0.02(+1.98%)
Mar 05, 2024
0.8600
0.8829
0.8500
0.8799
39,989
+0.02(+1.96%)
Mar 04, 2024
0.8800
0.8898
0.8531
0.8630
153,783
-0.03(-3.14%)
Mar 01, 2024
0.9100
0.9100
0.8600
0.8910
127,289
-0.01(-0.94%)
Feb 29, 2024
0.9399
0.9399
0.8541
0.8995
118,039
-0.01(-1.15%)
Feb 28, 2024
0.9200
0.9358
0.9000
0.9100
58,216
-0.02(-1.62%)
Feb 27, 2024
0.9468
0.9746
0.8900
0.9250
111,809
+0.01(+1.41%)
Feb 26, 2024
0.9000
0.9500
0.8703
0.9121
282,974
+0.02(+2.81%)
Feb 23, 2024
0.9100
0.9600
0.8000
0.8872
427,063
-0.03(-3.75%)
Feb 22, 2024
1.090
1.090
0.8500
0.9218
622,209
-0.23(-19.84%)
Feb 21, 2024
1.050
1.200
1.050
1.150
256,479
+0.09(+8.49%)
Feb 20, 2024
1.100
1.128
1.030
1.060
249,995
-0.03(-2.75%)
Feb 16, 2024
1.140
1.149
1.040
1.090
224,433
+0.03(+2.83%)
Feb 15, 2024
1.070
1.170
1.030
1.060
401,157
+0.03(+2.91%)
Feb 14, 2024
1.130
1.140
1.025
1.030
353,319
-0.07(-6.36%)
Feb 13, 2024
1.200
1.200
1.000
1.100
369,262
-0.09(-7.56%)
Feb 12, 2024
1.150
1.330
1.110
1.190
2,422,451
+0.13(+12.26%)
Feb 09, 2024
1.020
1.090
1.000
1.060
135,097
+0.04(+3.92%)
Feb 08, 2024
1.170
1.189
0.9700
1.020
425,170
-0.10(-8.93%)
Feb 07, 2024
1.060
1.230
1.000
1.120
515,764
+0.06(+5.66%)
Feb 06, 2024
1.050
1.080
0.9800
1.060
236,689
-0.01(-0.94%)
Feb 05, 2024
0.9100
1.100
0.9000
1.070
1,896,566
+0.17(+18.93%)
Feb 02, 2024
0.8500
0.9099
0.8100
0.8998
115,406
+0.03(+3.48%)
Feb 01, 2024
0.7943
0.8695
0.7605
0.8695
171,009
+0.08(+10.76%)
Jan 31, 2024
0.8105
0.8400
0.7594
0.7850
102,309
-0.03(-3.87%)
Jan 30, 2024
0.8346
0.8500
0.8100
0.8166
122,179
-0.02(-2.79%)
Jan 29, 2024
0.8815
0.8815
0.8221
0.8400
232,251
+0.06(+7.55%)
Jan 26, 2024
0.8400
0.8400
0.7500
0.7810
124,144
-0.04(-4.87%)
Jan 25, 2024
0.8699
0.8800
0.8210
0.8210
105,560
-0.04(-4.46%)
Jan 24, 2024
0.9200
0.9201
0.8240
0.8593
171,970
-0.06(-6.61%)
Jan 23, 2024
0.7200
0.9700
0.7200
0.9201
518,336
+0.20(+26.89%)
Jan 22, 2024
0.7500
0.7599
0.6291
0.7251
243,165
-0.05(-5.92%)
Jan 19, 2024
0.8500
0.8800
0.7100
0.7707
215,548
-0.07(-8.35%)
Jan 18, 2024
0.8500
0.8600
0.8002
0.8409
207,294
-0.04(-4.44%)
Jan 17, 2024
0.9000
0.9500
0.8427
0.8800
172,226
-0.04(-4.73%)
Jan 16, 2024
1.010
1.090
0.9171
0.9237
409,263
-0.17(-15.26%)
Jan 12, 2024
1.110
1.210
1.030
1.090
352,148
-0.05(-4.39%)
Jan 11, 2024
1.190
1.210
1.100
1.140
510,197
-0.09(-7.32%)
Jan 10, 2024
1.260
1.260
1.180
1.230
255,474
+0.02(+1.65%)
Jan 09, 2024
1.240
1.289
1.190
1.210
444,374
-0.06(-4.72%)
Jan 08, 2024
1.350
1.440
1.230
1.270
1,081,848
+0.07(+5.83%)
Jan 05, 2024
1.300
1.330
1.170
1.200
912,619
-0.12(-9.09%)
Jan 04, 2024
1.380
1.420
1.279
1.320
746,990
-0.09(-6.38%)
Jan 03, 2024
1.520
1.600
1.400
1.410
2,205,618
-0.19(-11.88%)
Jan 02, 2024
1.500
1.780
1.420
1.600
13,131,332
+0.33(+25.98%)
Dec 29, 2023
1.420
1.630
1.190
1.270
5,629,641
-0.46(-26.59%)
Dec 28, 2023
1.550
2.140
1.210
1.730
78,281,768
+0.87(+100.58%)
Dec 27, 2023
0.7600
0.9340
0.7600
0.8625
2,304,206
+0.06(+7.68%)
Dec 26, 2023
0.7900
0.8370
0.7213
0.8010
547,297
+0.01(+1.39%)
Dec 22, 2023
0.8646
0.9700
0.7210
0.7900
5,292,971
+0.03(+4.13%)
Dec 21, 2023
0.6700
0.7700
0.6502
0.7587
494,614
+0.10(+14.99%)
Dec 20, 2023
0.6423
0.6860
0.6229
0.6598
216,947
-0.00(-0.03%)
Dec 19, 2023
0.6800
0.7395
0.6419
0.6600
503,329
-0.04(-5.73%)
Dec 18, 2023
0.6800
0.7602
0.6500
0.7001
1,763,090
+0.12(+19.70%)
Dec 15, 2023
0.7600
0.7697
0.5722
0.5849
1,077,814
-0.18(-23.03%)
Dec 14, 2023
0.6800
0.9842
0.6000
0.7599
5,673,418
+0.19(+34.38%)
Dec 13, 2023
0.5442
0.5699
0.5300
0.5655
85,094
+0.01(+1.16%)
Dec 12, 2023
0.6062
0.6141
0.5200
0.5590
113,479
-0.02(-3.62%)
Dec 11, 2023
0.7000
0.7000
0.5633
0.5800
336,079
-0.08(-12.12%)
Dec 08, 2023
0.6900
0.6930
0.6400
0.6600
196,960
-0.03(-5.04%)
Dec 07, 2023
0.7200
0.7450
0.6100
0.6950
254,481
-0.01(-1.00%)
Dec 06, 2023
0.7999
0.8108
0.7000
0.7020
530,498
-0.12(-14.54%)
Dec 05, 2023
0.9400
0.9688
0.8000
0.8214
364,909
-0.15(-15.76%)
Dec 04, 2023
0.9613
1.040
0.9100
0.9751
441,218
+0.01(+1.44%)
Dec 01, 2023
0.9348
0.9788
0.9151
0.9613
253,661
+0.00(+0.14%)
Nov 30, 2023
1.000
1.000
0.8800
0.9600
291,712
+0.03(+3.23%)
Nov 29, 2023
0.8700
1.000
0.8725
0.9300
799,135
+0.00(+0.00%)
Nov 28, 2023
1.150
1.170
0.8706
0.9300
2,142,897
-0.95(-50.53%)
Nov 27, 2023
1.890
2.220
1.750
1.880
960,124
-0.29(-13.36%)
Nov 24, 2023
2.310
2.340
2.000
2.170
141,120
-0.29(-11.79%)
Nov 22, 2023
2.750
2.770
2.460
2.460
109,933
-0.34(-12.14%)
Nov 21, 2023
2.970
3.080
2.550
2.800
145,307
-0.17(-5.72%)
Nov 20, 2023
2.410
2.970
2.390
2.970
706,703
+0.63(+26.92%)
Nov 17, 2023
2.600
3.080
2.270
2.340
2,158,637
+2.16(+1189.26%)
Nov 16, 2023
0.2060
0.2180
0.1750
0.1815
1,403,978
+0.00(+0.28%)
Nov 15, 2023
0.1900
0.2200
0.1810
0.1810
1,706,982
+0.00(+1.80%)
Nov 14, 2023
0.2020
0.2100
0.1750
0.1778
1,443,792
-0.03(-15.49%)
Nov 13, 2023
0.3238
0.3329
0.2101
0.2104
14,888,900
-0.03(-11.78%)
Nov 10, 2023
0.3000
0.3227
0.2208
0.2385
689,466
-0.11(-31.27%)
Nov 09, 2023
0.3100
0.3800
0.3050
0.3470
579,603
+0.06(+21.75%)
Nov 08, 2023
0.2900
0.2999
0.2600
0.2850
73,980
+0.00(+0.00%)
Nov 07, 2023
0.3110
0.3490
0.2800
0.2850
102,814
-0.04(-11.55%)
Nov 06, 2023
0.3368
0.3660
0.3101
0.3222
51,217
-0.01(-2.66%)
Nov 03, 2023
0.3310
0.3539
0.3149
0.3310
26,921
+0.00(+0.30%)
Nov 02, 2023
0.3000
0.3309
0.2901
0.3300
53,953
+0.04(+12.05%)
Nov 01, 2023
0.2990
0.3258
0.2801
0.2945
20,548
-0.01(-1.83%)
Oct 31, 2023
0.3180
0.3200
0.2857
0.3000
33,703
-0.01(-1.64%)
Oct 30, 2023
0.3100
0.3309
0.3000
0.3050
11,537
-0.01(-1.61%)
Oct 27, 2023
0.3299
0.3299
0.2845
0.3100
47,856
+0.00(+0.00%)
Oct 26, 2023
0.3015
0.3317
0.3000
0.3100
24,255
-0.00(-0.32%)
Oct 25, 2023
0.3270
0.3400
0.3002
0.3110
31,830
-0.03(-7.91%)
Oct 24, 2023
0.3600
0.3618
0.3111
0.3377
75,916
-0.02(-5.93%)
Oct 23, 2023
0.3650
0.3999
0.3200
0.3590
55,164
-0.01(-1.64%)
Oct 20, 2023
0.3600
0.3899
0.3600
0.3650
26,570
-0.00(-0.14%)
Oct 19, 2023
0.3815
0.4050
0.3655
0.3655
107,938
-0.03(-8.14%)
Oct 18, 2023
0.3980
0.4000
0.3700
0.3979
142,126
+0.02(+6.11%)
Oct 17, 2023
0.3310
0.4440
0.3300
0.3750
419,869
+0.04(+11.11%)
Oct 16, 2023
0.3400
0.3420
0.3230
0.3375
61,007
+0.00(+0.00%)
Oct 13, 2023
0.3700
0.3799
0.3111
0.3375
300,078
-0.03(-8.78%)
Oct 12, 2023
0.3800
0.4000
0.3360
0.3700
1,035,033
+0.02(+5.41%)
Oct 11, 2023
0.3800
0.3800
0.3200
0.3510
141,892
-0.01(-3.12%)
Oct 10, 2023
0.3424
0.3700
0.3185
0.3623
71,789
+0.02(+5.81%)
Oct 09, 2023
0.3820
0.3927
0.3200
0.3424
171,379
-0.03(-8.38%)
Oct 06, 2023
0.3800
0.3886
0.3637
0.3737
131,677
-0.02(-3.88%)
Oct 05, 2023
0.4600
0.4600
0.3684
0.3888
237,490
-0.06(-12.43%)
Oct 04, 2023
0.3800
0.4605
0.3600
0.4440
393,557
+0.06(+14.73%)
Oct 03, 2023
0.4399
0.4500
0.3780
0.3870
80,421
-0.04(-8.92%)
Oct 02, 2023
0.4271
0.4271
0.4100
0.4249
22,802
+0.00(+1.17%)
Sep 29, 2023
0.4190
0.4307
0.4100
0.4200
16,757
-0.01(-2.48%)
Sep 28, 2023
0.4056
0.4450
0.3919
0.4307
62,520
+0.03(+6.35%)
Sep 27, 2023
0.4000
0.4400
0.3894
0.4050
147,391
-0.01(-2.41%)
Sep 26, 2023
0.4600
0.6500
0.3676
0.4150
1,526,421
-0.01(-1.43%)
Sep 25, 2023
0.4246
0.4500
0.4210
0.4210
14,439
-0.02(-5.33%)
Sep 22, 2023
0.4500
0.4600
0.4190
0.4447
45,300
-0.01(-1.22%)
Sep 21, 2023
0.5000
0.5000
0.4500
0.4502
21,915
-0.04(-8.12%)
Sep 20, 2023
0.4800
0.5125
0.4600
0.4900
125,831
+0.04(+8.86%)
Sep 19, 2023
0.4401
0.4950
0.4301
0.4501
344,509
+0.02(+4.65%)
Sep 18, 2023
0.4800
0.5300
0.4256
0.4301
71,017
-0.07(-13.98%)
Sep 15, 2023
0.5100
0.5100
0.4601
0.5000
82,245
+0.00(+0.40%)
Sep 14, 2023
0.4900
0.5277
0.4820
0.4980
30,671
-0.04(-7.78%)
Sep 13, 2023
0.5400
0.5650
0.4520
0.5400
59,516
+0.02(+3.85%)
Sep 12, 2023
0.5500
0.5800
0.5200
0.5200
19,528
-0.03(-6.00%)
Sep 11, 2023
0.5570
0.5859
0.5180
0.5532
62,511
+0.01(+1.50%)
Sep 08, 2023
0.5500
0.5679
0.5240
0.5450
55,056
-0.02(-4.39%)
Sep 07, 2023
0.6000
0.6000
0.5210
0.5700
40,086
+0.00(+0.35%)
Sep 06, 2023
0.5300
0.5880
0.5000
0.5680
90,530
+0.02(+3.27%)
Sep 05, 2023
0.5368
0.5928
0.4900
0.5500
107,615
-0.01(-1.96%)
Sep 01, 2023
0.5800
0.6279
0.5500
0.5610
30,797
-0.02(-2.94%)
Aug 31, 2023
0.5700
0.5986
0.5506
0.5780
43,767
+0.01(+1.40%)
Aug 30, 2023
0.5800
0.6025
0.5505
0.5700
44,836
-0.01(-1.72%)
Aug 29, 2023
0.6160
0.6340
0.5729
0.5800
50,863
-0.04(-6.45%)
Aug 28, 2023
0.6800
0.6800
0.6006
0.6200
45,274
-0.02(-3.49%)
Aug 25, 2023
0.6601
0.7339
0.6050
0.6424
28,619
-0.04(-5.81%)
Aug 24, 2023
0.7500
0.7500
0.6700
0.6820
28,610
-0.04(-5.09%)
Aug 23, 2023
0.7360
0.7360
0.7003
0.7186
7,019
+0.02(+2.51%)
Aug 22, 2023
0.7368
0.7368
0.7000
0.7010
10,509
-0.02(-3.36%)
Aug 21, 2023
0.7250
0.8100
0.7177
0.7254
12,232
-0.02(-3.28%)
Aug 18, 2023
0.7720
0.7720
0.7250
0.7500
9,872
-0.03(-4.29%)
Aug 17, 2023
0.8100
0.8101
0.7710
0.7836
9,569
-0.02(-2.82%)
Aug 16, 2023
0.7700
0.8269
0.7550
0.8063
15,090
+0.06(+7.48%)
Aug 15, 2023
0.7100
0.7600
0.7100
0.7502
12,985
+0.03(+3.73%)
Aug 14, 2023
0.7600
0.7690
0.6860
0.7232
45,344
-0.04(-4.84%)
Aug 11, 2023
0.8099
0.8338
0.6789
0.7600
47,697
+0.00(+0.00%)
Aug 10, 2023
0.7750
0.8400
0.7501
0.7600
28,500
-0.04(-5.00%)
Aug 09, 2023
0.8216
0.8216
0.7650
0.8000
15,260
-0.00(-0.29%)
Aug 08, 2023
0.8500
0.8700
0.7700
0.8023
81,204
-0.07(-8.31%)
Aug 07, 2023
0.8600
0.8876
0.8600
0.8750
13,321
+0.03(+2.94%)
Aug 04, 2023
0.8900
0.9050
0.8500
0.8500
19,668
-0.03(-3.41%)
Aug 03, 2023
0.8800
0.9000
0.8713
0.8800
8,567
-0.01(-1.12%)
Aug 02, 2023
0.9100
0.9231
0.8771
0.8900
19,788
-0.02(-2.20%)
Aug 01, 2023
0.9100
0.9406
0.9100
0.9100
11,615
-0.02(-2.15%)
Jul 31, 2023
0.9300
0.9370
0.9180
0.9300
4,691
-0.01(-1.39%)
Jul 28, 2023
0.9300
0.9470
0.9100
0.9431
24,145
-0.00(-0.52%)
Jul 27, 2023
0.9600
0.9600
0.9300
0.9480
6,210
+0.01(+0.63%)
Jul 26, 2023
0.9421
0.9421
0.9145
0.9421
5,149
+0.01(+1.52%)
Jul 25, 2023
0.9288
0.9500
0.8975
0.9280
15,290
-0.00(-0.24%)
Jul 24, 2023
0.9600
0.9600
0.9302
0.9302
30,584
+0.00(+0.01%)
Jul 21, 2023
0.9300
0.9460
0.9200
0.9301
13,882
-0.02(-2.27%)
Jul 20, 2023
0.9700
0.9700
0.9100
0.9517
20,382
-0.01(-1.39%)
Jul 19, 2023
0.9800
0.9800
0.9300
0.9651
22,672
+0.01(+0.53%)
Jul 18, 2023
0.9500
1.010
0.9430
0.9600
25,563
-0.03(-3.03%)
Jul 17, 2023
0.9300
0.9900
0.9300
0.9900
10,059
+0.01(+1.02%)
Jul 14, 2023
0.9700
1.010
0.9100
0.9800
40,040
-0.02(-2.00%)
Jul 13, 2023
0.9900
1.030
0.9900
1.000
32,769
+0.00(+0.00%)
Jul 12, 2023
1.060
1.089
0.9501
1.000
86,933
-0.06(-5.66%)
Jul 11, 2023
1.110
1.130
1.050
1.060
43,249
-0.04(-3.64%)
Jul 10, 2023
1.150
1.150
1.100
1.100
32,483
-0.03(-2.65%)
Jul 07, 2023
1.160
1.170
1.090
1.130
42,673
-0.04(-3.42%)
Jul 06, 2023
1.130
1.170
1.120
1.170
13,238
+0.00(+0.00%)
Jul 05, 2023
1.160
1.170
1.150
1.170
11,453
-0.02(-1.68%)
Jul 03, 2023
1.130
1.190
1.130
1.190
7,144
+0.07(+6.25%)
Jun 30, 2023
1.190
1.200
1.110
1.120
23,269
-0.04(-3.45%)
Jun 29, 2023
1.160
1.250
1.160
1.160
25,484
-0.01(-0.85%)
Jun 28, 2023
1.200
1.230
1.170
1.170
25,902
-0.06(-4.88%)
Jun 27, 2023
1.230
1.250
1.195
1.230
5,073
-0.02(-1.60%)
Jun 26, 2023
1.200
1.250
1.162
1.250
8,892
+0.07(+5.93%)
Jun 23, 2023
1.230
1.240
1.180
1.180
10,339
-0.05(-4.07%)
Jun 22, 2023
1.252
1.252
1.200
1.230
13,046
+0.01(+0.82%)
Jun 21, 2023
1.230
1.260
1.151
1.220
46,473
-0.05(-3.94%)
Jun 20, 2023
1.220
1.270
1.220
1.270
18,441
+0.05(+4.10%)
Jun 16, 2023
1.330
1.340
1.220
1.220
23,526
-0.09(-6.87%)
Jun 15, 2023
1.330
1.330
1.230
1.310
35,343
-0.01(-0.76%)
Jun 14, 2023
1.300
1.340
1.280
1.320
16,671
-0.02(-1.49%)
Jun 13, 2023
1.330
1.340
1.275
1.340
15,395
+0.07(+5.51%)
Jun 12, 2023
1.330
1.339
1.270
1.270
15,786
-0.08(-5.93%)
Jun 09, 2023
1.370
1.380
1.290
1.350
10,674
-0.02(-1.46%)
Jun 08, 2023
1.370
1.370
1.310
1.370
7,321
+0.01(+0.74%)
Jun 07, 2023
1.360
1.379
1.230
1.360
28,150
+0.03(+2.26%)
Jun 06, 2023
1.280
1.376
1.270
1.330
44,376
+0.01(+0.76%)
Jun 05, 2023
1.250
1.320
1.180
1.320
77,253
+0.06(+4.76%)
Jun 02, 2023
1.310
1.310
1.220
1.260
29,305
-0.02(-1.56%)
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.