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
Tenax Therapeutics
(NQ:
TENX
)
3.140
-0.060 (-1.88%)
Streaming Delayed Price
Updated: 3:59 PM 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
3.590
3.590
3.450
3.460
23,491
-0.04(-1.14%)
May 30, 2024
3.580
3.600
3.460
3.500
9,229
-0.04(-0.99%)
May 29, 2024
3.510
3.591
3.500
3.535
12,707
+0.04(+1.00%)
May 28, 2024
3.510
3.610
3.500
3.500
6,463
-0.01(-0.28%)
May 24, 2024
3.580
3.629
3.500
3.510
15,990
-0.05(-1.40%)
May 23, 2024
3.560
3.740
3.520
3.560
19,037
-0.06(-1.66%)
May 22, 2024
3.640
3.706
3.600
3.620
8,250
-0.05(-1.36%)
May 21, 2024
3.820
3.820
3.606
3.670
14,594
-0.10(-2.65%)
May 20, 2024
3.600
3.791
3.600
3.770
13,946
+0.22(+6.23%)
May 17, 2024
3.640
3.640
3.520
3.549
13,419
-0.00(-0.03%)
May 16, 2024
3.600
3.695
3.540
3.550
31,888
-0.04(-1.11%)
May 15, 2024
3.610
3.610
3.490
3.590
24,185
+0.12(+3.46%)
May 14, 2024
3.440
3.630
3.440
3.470
52,987
-0.08(-2.25%)
May 13, 2024
3.510
3.650
3.510
3.550
26,111
-0.04(-0.98%)
May 10, 2024
3.640
3.680
3.470
3.585
10,478
+0.02(+0.42%)
May 09, 2024
3.640
3.640
3.550
3.570
12,451
+0.02(+0.56%)
May 08, 2024
3.570
3.635
3.500
3.550
11,510
+0.02(+0.57%)
May 07, 2024
3.770
3.770
3.450
3.530
44,006
-0.18(-4.85%)
May 06, 2024
3.900
3.900
3.650
3.710
21,922
-0.13(-3.39%)
May 03, 2024
3.790
3.860
3.780
3.840
13,798
+0.05(+1.32%)
May 02, 2024
3.900
3.970
3.720
3.790
17,476
-0.11(-2.82%)
May 01, 2024
3.800
3.977
3.800
3.900
39,844
+0.00(+0.00%)
Apr 30, 2024
3.700
4.170
3.700
3.900
210,913
+0.23(+6.27%)
Apr 29, 2024
3.550
3.740
3.500
3.670
102,316
+0.19(+5.46%)
Apr 26, 2024
3.506
3.569
3.470
3.480
16,887
-0.12(-3.33%)
Apr 25, 2024
3.500
3.600
3.470
3.600
11,205
+0.04(+1.12%)
Apr 24, 2024
3.610
3.630
3.480
3.560
7,883
+0.06(+1.71%)
Apr 23, 2024
3.620
3.655
3.500
3.500
11,968
-0.06(-1.69%)
Apr 22, 2024
3.540
3.660
3.540
3.560
18,606
-0.07(-1.93%)
Apr 19, 2024
3.571
3.778
3.570
3.630
13,788
-0.05(-1.36%)
Apr 18, 2024
3.610
3.710
3.550
3.680
21,568
+0.09(+2.51%)
Apr 17, 2024
3.690
3.690
3.500
3.590
25,672
-0.02(-0.55%)
Apr 16, 2024
3.570
3.807
3.550
3.610
13,602
+0.00(+0.14%)
Apr 15, 2024
3.710
3.800
3.530
3.605
34,007
-0.15(-4.12%)
Apr 12, 2024
3.860
3.970
3.700
3.760
22,461
-0.11(-2.84%)
Apr 11, 2024
3.840
4.029
3.780
3.870
33,619
+0.00(+0.00%)
Apr 10, 2024
3.830
4.070
3.830
3.870
13,842
-0.05(-1.28%)
Apr 09, 2024
4.100
4.180
3.860
3.920
50,615
-0.05(-1.26%)
Apr 08, 2024
3.800
3.970
3.730
3.970
26,033
+0.15(+3.93%)
Apr 05, 2024
3.810
3.960
3.660
3.820
49,422
+0.00(+0.00%)
Apr 04, 2024
4.110
4.110
3.820
3.820
50,487
-0.29(-7.06%)
Apr 03, 2024
3.960
4.249
3.910
4.110
52,697
+0.24(+6.20%)
Apr 02, 2024
3.871
3.974
3.860
3.870
25,770
+0.05(+1.31%)
Apr 01, 2024
4.150
4.229
3.790
3.820
135,187
-0.42(-9.91%)
Mar 28, 2024
3.940
4.250
3.860
4.240
208,497
+0.37(+9.56%)
Mar 27, 2024
3.720
3.945
3.600
3.870
31,763
+0.16(+4.31%)
Mar 26, 2024
3.710
3.770
3.480
3.710
75,226
+0.01(+0.27%)
Mar 25, 2024
3.820
3.820
3.700
3.700
32,576
-0.12(-3.14%)
Mar 22, 2024
3.890
3.952
3.760
3.820
25,185
-0.10(-2.55%)
Mar 21, 2024
3.960
4.120
3.850
3.920
64,949
+0.07(+1.82%)
Mar 20, 2024
3.820
3.910
3.800
3.850
11,620
+0.03(+0.79%)
Mar 19, 2024
3.920
3.940
3.810
3.820
34,684
-0.07(-1.80%)
Mar 18, 2024
3.790
3.930
3.760
3.890
45,890
+0.14(+3.73%)
Mar 15, 2024
3.800
3.897
3.690
3.750
94,072
-0.07(-1.83%)
Mar 14, 2024
4.000
4.023
3.800
3.820
51,119
-0.09(-2.30%)
Mar 13, 2024
4.020
4.020
3.850
3.910
51,092
-0.09(-2.25%)
Mar 12, 2024
4.020
4.044
3.890
4.000
41,967
-0.01(-0.25%)
Mar 11, 2024
4.010
4.150
3.950
4.010
35,971
-0.05(-1.23%)
Mar 08, 2024
4.020
4.190
4.020
4.060
36,312
+0.03(+0.74%)
Mar 07, 2024
4.200
4.330
3.940
4.030
126,536
-0.32(-7.36%)
Mar 06, 2024
4.690
4.770
4.270
4.350
115,587
-0.29(-6.25%)
Mar 05, 2024
4.380
4.819
4.100
4.640
347,269
+0.08(+1.75%)
Mar 04, 2024
5.150
5.170
4.400
4.560
459,245
-0.45(-8.98%)
Mar 01, 2024
4.600
5.070
4.400
5.010
548,995
+0.42(+9.15%)
Feb 29, 2024
4.210
4.730
4.040
4.590
843,559
+0.45(+10.87%)
Feb 28, 2024
4.200
4.200
4.030
4.140
49,639
-0.04(-0.96%)
Feb 27, 2024
3.900
4.226
3.900
4.180
90,118
+0.23(+5.82%)
Feb 26, 2024
3.910
3.998
3.780
3.950
178,305
-0.03(-0.75%)
Feb 23, 2024
4.000
4.170
3.830
3.980
85,287
-0.10(-2.45%)
Feb 22, 2024
4.290
4.400
3.950
4.080
201,990
-0.27(-6.21%)
Feb 21, 2024
4.000
4.440
4.000
4.350
374,698
+0.36(+9.02%)
Feb 20, 2024
4.230
4.450
3.770
3.990
912,636
-0.16(-3.86%)
Feb 16, 2024
4.150
4.280
4.070
4.150
89,126
-0.04(-0.95%)
Feb 15, 2024
4.210
4.290
3.930
4.190
162,552
-0.00(-0.12%)
Feb 14, 2024
4.470
4.520
4.160
4.195
128,112
-0.21(-4.88%)
Feb 13, 2024
4.750
4.840
4.320
4.410
218,558
-0.42(-8.70%)
Feb 12, 2024
4.850
5.080
4.730
4.830
263,179
-0.13(-2.62%)
Feb 09, 2024
5.000
5.200
4.730
4.960
439,050
-0.11(-2.17%)
Feb 08, 2024
5.130
5.600
4.810
5.070
2,671,930
-9.19(-64.45%)
Feb 07, 2024
11.37
17.00
9.410
14.26
2,282,933
+2.81(+24.54%)
Feb 06, 2024
20.31
21.46
10.81
11.45
9,397,842
+2.73(+31.31%)
Feb 05, 2024
9.610
9.610
8.330
8.720
39,724
-1.22(-12.32%)
Feb 02, 2024
10.71
11.21
8.890
9.945
41,755
-0.84(-7.83%)
Feb 01, 2024
12.60
13.63
10.52
10.79
39,191
-2.30(-17.55%)
Jan 31, 2024
12.75
14.37
12.60
13.09
34,509
+0.63(+5.02%)
Jan 30, 2024
11.74
12.84
11.11
12.46
49,148
+0.80(+6.90%)
Jan 29, 2024
10.49
13.32
10.49
11.66
142,543
+1.57(+15.52%)
Jan 26, 2024
10.21
10.60
9.955
10.09
17,180
-0.46(-4.31%)
Jan 25, 2024
10.11
11.24
9.850
10.54
28,518
+0.21(+2.08%)
Jan 24, 2024
10.60
11.05
9.825
10.33
20,503
-0.27(-2.55%)
Jan 23, 2024
9.960
10.60
9.310
10.60
31,165
+0.91(+9.39%)
Jan 22, 2024
10.00
11.00
9.470
9.690
33,509
-0.07(-0.72%)
Jan 19, 2024
9.420
9.890
8.950
9.760
20,132
+0.34(+3.65%)
Jan 18, 2024
10.18
10.44
8.730
9.416
19,478
-0.76(-7.50%)
Jan 17, 2024
11.65
11.65
10.08
10.18
18,554
-1.61(-13.66%)
Jan 16, 2024
13.84
13.68
11.67
11.79
29,747
-2.45(-17.21%)
Jan 12, 2024
14.79
15.11
13.65
14.24
7,208
-0.49(-3.33%)
Jan 11, 2024
15.00
15.35
14.53
14.73
9,428
+0.17(+1.17%)
Jan 10, 2024
14.48
15.10
13.76
14.56
11,712
-1.10(-7.02%)
Jan 09, 2024
13.78
15.91
13.51
15.66
54,445
+1.88(+13.64%)
Jan 08, 2024
13.06
14.46
13.05
13.78
22,413
+0.31(+2.30%)
Jan 05, 2024
13.73
13.77
12.96
13.47
20,336
-0.52(-3.72%)
Jan 04, 2024
15.72
15.72
13.50
13.99
46,335
-2.01(-12.56%)
Jan 03, 2024
17.40
18.98
15.71
16.00
58,110
+15.74(+6056.21%)
Jan 02, 2024
0.2761
0.2860
0.2517
0.2599
1,351,639
-0.01(-5.35%)
Dec 29, 2023
0.3250
0.3295
0.2600
0.2746
3,728,252
-0.06(-16.79%)
Dec 28, 2023
0.2910
0.3416
0.2902
0.3300
876,937
+0.04(+12.63%)
Dec 27, 2023
0.2880
0.3116
0.2880
0.2930
316,283
+0.00(+0.65%)
Dec 26, 2023
0.3096
0.3176
0.2911
0.2911
363,576
-0.02(-5.79%)
Dec 22, 2023
0.3011
0.3146
0.2975
0.3090
402,885
+0.01(+4.67%)
Dec 21, 2023
0.3030
0.3221
0.2890
0.2952
393,825
-0.01(-1.93%)
Dec 20, 2023
0.3000
0.3153
0.2802
0.3010
312,686
+0.01(+2.84%)
Dec 19, 2023
0.2790
0.3000
0.2701
0.2927
415,359
+0.01(+5.29%)
Dec 18, 2023
0.2600
0.2780
0.2594
0.2780
212,042
+0.02(+7.17%)
Dec 15, 2023
0.2732
0.2790
0.2550
0.2594
296,925
-0.02(-6.69%)
Dec 14, 2023
0.2525
0.2810
0.2500
0.2780
491,995
+0.02(+7.13%)
Dec 13, 2023
0.2714
0.2744
0.2451
0.2595
377,145
-0.00(-1.33%)
Dec 12, 2023
0.2970
0.2970
0.2611
0.2630
318,042
-0.01(-2.95%)
Dec 11, 2023
0.2670
0.2900
0.2610
0.2710
276,676
-0.00(-1.13%)
Dec 08, 2023
0.2865
0.2899
0.2560
0.2741
1,110,419
-0.02(-7.99%)
Dec 07, 2023
0.3200
0.3200
0.2858
0.2979
1,436,711
-0.03(-7.77%)
Dec 06, 2023
0.3400
0.3444
0.3100
0.3230
770,895
-0.01(-3.29%)
Dec 05, 2023
0.3424
0.3479
0.3327
0.3340
524,728
-0.01(-3.75%)
Dec 04, 2023
0.3512
0.3675
0.3300
0.3470
988,940
-0.03(-7.14%)
Dec 01, 2023
0.3490
0.3898
0.3322
0.3737
1,226,906
+0.02(+7.08%)
Nov 30, 2023
0.3600
0.3691
0.3300
0.3490
751,194
-0.02(-4.38%)
Nov 29, 2023
0.3687
0.3784
0.3536
0.3650
995,141
-0.02(-3.95%)
Nov 28, 2023
0.3890
0.3900
0.3600
0.3800
706,973
-0.02(-5.21%)
Nov 27, 2023
0.3800
0.4180
0.3506
0.4009
2,639,589
+0.04(+10.02%)
Nov 24, 2023
0.3227
0.3699
0.3152
0.3644
1,011,806
+0.03(+10.56%)
Nov 22, 2023
0.3735
0.3735
0.3107
0.3296
1,865,987
-0.03(-8.62%)
Nov 21, 2023
0.3600
0.3900
0.3405
0.3607
2,253,290
-0.00(-0.19%)
Nov 20, 2023
0.3600
0.3779
0.3200
0.3614
2,739,063
-0.02(-5.22%)
Nov 17, 2023
0.4033
0.4079
0.3410
0.3813
5,711,177
-0.04(-9.21%)
Nov 16, 2023
0.4900
0.5240
0.4002
0.4200
7,298,365
-0.08(-15.83%)
Nov 15, 2023
0.5234
0.5400
0.4618
0.4990
15,048,718
-0.01(-1.19%)
Nov 14, 2023
0.5096
0.7650
0.4720
0.5050
71,663,560
-0.11(-18.55%)
Nov 13, 2023
0.3126
0.7197
0.2871
0.6200
313,381,536
+0.46(+297.44%)
Nov 10, 2023
0.2000
0.2000
0.1550
0.1560
209,443
-0.01(-3.53%)
Nov 09, 2023
0.1701
0.1729
0.1510
0.1617
608,780
-0.01(-5.11%)
Nov 08, 2023
0.1800
0.1801
0.1650
0.1704
482,938
-0.01(-3.73%)
Nov 07, 2023
0.1973
0.1995
0.1714
0.1770
304,581
-0.01(-4.38%)
Nov 06, 2023
0.2196
0.2196
0.1825
0.1851
228,919
-0.01(-5.08%)
Nov 03, 2023
0.2000
0.2083
0.1907
0.1950
307,144
+0.01(+3.72%)
Nov 02, 2023
0.1864
0.2000
0.1803
0.1880
120,942
+0.00(+1.57%)
Nov 01, 2023
0.1818
0.1915
0.1801
0.1851
201,911
-0.00(-0.22%)
Oct 31, 2023
0.1925
0.1956
0.1617
0.1855
728,319
-0.01(-6.55%)
Oct 30, 2023
0.2500
0.2500
0.1897
0.1985
1,404,784
-0.05(-21.54%)
Oct 27, 2023
0.2780
0.2799
0.2500
0.2530
346,489
-0.02(-8.33%)
Oct 26, 2023
0.2800
0.2800
0.2633
0.2760
167,614
-0.00(-0.50%)
Oct 25, 2023
0.2833
0.2899
0.2705
0.2774
145,226
-0.00(-1.00%)
Oct 24, 2023
0.2800
0.2990
0.2800
0.2802
84,023
-0.01(-4.89%)
Oct 23, 2023
0.2906
0.2989
0.2804
0.2946
137,106
+0.00(+0.55%)
Oct 20, 2023
0.3000
0.3090
0.2930
0.2930
134,712
+0.00(+0.00%)
Oct 19, 2023
0.3133
0.3205
0.2804
0.2930
216,295
-0.02(-6.48%)
Oct 18, 2023
0.3300
0.3486
0.3050
0.3133
201,589
-0.02(-5.06%)
Oct 17, 2023
0.3100
0.3370
0.3050
0.3300
601,590
+0.02(+8.16%)
Oct 16, 2023
0.3200
0.3280
0.3000
0.3051
275,757
-0.01(-3.14%)
Oct 13, 2023
0.3400
0.3500
0.2723
0.3150
624,876
-0.02(-4.55%)
Oct 12, 2023
0.3100
0.3722
0.3000
0.3300
3,571,111
+0.05(+18.24%)
Oct 11, 2023
0.2723
0.2800
0.2710
0.2791
190,244
+0.01(+3.33%)
Oct 10, 2023
0.2700
0.2831
0.2700
0.2701
172,197
-0.01(-2.14%)
Oct 09, 2023
0.2705
0.2835
0.2700
0.2760
133,342
+0.00(+0.00%)
Oct 06, 2023
0.2800
0.2883
0.2701
0.2760
294,901
-0.01(-2.51%)
Oct 05, 2023
0.2900
0.2900
0.2800
0.2831
76,223
-0.00(-1.53%)
Oct 04, 2023
0.2800
0.2926
0.2750
0.2875
157,447
+0.00(+1.23%)
Oct 03, 2023
0.2905
0.2975
0.2764
0.2840
214,489
-0.02(-5.02%)
Oct 02, 2023
0.3000
0.3068
0.2860
0.2990
162,738
+0.00(+0.00%)
Sep 29, 2023
0.3100
0.3100
0.2901
0.2990
232,911
+0.01(+3.10%)
Sep 28, 2023
0.2986
0.3016
0.2840
0.2900
104,828
+0.00(+0.00%)
Sep 27, 2023
0.3138
0.3138
0.2840
0.2900
210,373
-0.01(-3.01%)
Sep 26, 2023
0.2830
0.3100
0.2830
0.2990
356,315
+0.02(+6.33%)
Sep 25, 2023
0.2801
0.2895
0.2811
0.2812
100,953
-0.00(-1.37%)
Sep 22, 2023
0.2885
0.2924
0.2801
0.2851
238,004
+0.00(+1.03%)
Sep 21, 2023
0.2957
0.2957
0.2800
0.2822
147,391
-0.01(-3.78%)
Sep 20, 2023
0.3000
0.3100
0.2929
0.2933
93,321
-0.01(-2.23%)
Sep 19, 2023
0.3049
0.3175
0.2908
0.3000
111,199
-0.00(-0.33%)
Sep 18, 2023
0.3244
0.3300
0.2906
0.3010
143,528
-0.04(-11.47%)
Sep 15, 2023
0.2990
0.3400
0.2845
0.3400
318,843
+0.05(+15.25%)
Sep 14, 2023
0.2830
0.2997
0.2811
0.2950
292,317
+0.01(+4.42%)
Sep 13, 2023
0.2781
0.2950
0.2780
0.2825
127,416
-0.01(-2.25%)
Sep 12, 2023
0.2800
0.2931
0.2788
0.2890
236,688
+0.01(+2.05%)
Sep 11, 2023
0.2940
0.3100
0.2800
0.2832
489,920
-0.02(-6.57%)
Sep 08, 2023
0.3145
0.3189
0.2929
0.3031
223,528
-0.01(-2.00%)
Sep 07, 2023
0.3200
0.3226
0.3003
0.3093
227,422
-0.01(-4.54%)
Sep 06, 2023
0.3420
0.3591
0.3031
0.3240
334,997
-0.00(-0.55%)
Sep 05, 2023
0.3465
0.3500
0.3220
0.3258
377,526
-0.02(-5.73%)
Sep 01, 2023
0.3620
0.3700
0.3450
0.3456
262,534
-0.00(-1.23%)
Aug 31, 2023
0.3500
0.3620
0.3400
0.3499
372,726
+0.00(+1.42%)
Aug 30, 2023
0.3470
0.3500
0.3320
0.3450
236,371
+0.01(+3.82%)
Aug 29, 2023
0.3400
0.3430
0.3205
0.3323
296,996
-0.00(-0.66%)
Aug 28, 2023
0.3410
0.3628
0.3301
0.3345
420,816
-0.02(-5.96%)
Aug 25, 2023
0.3610
0.3657
0.3448
0.3557
291,807
-0.01(-3.60%)
Aug 24, 2023
0.3980
0.4000
0.3400
0.3690
884,749
-0.03(-7.77%)
Aug 23, 2023
0.3825
0.4141
0.3700
0.4001
857,575
+0.04(+10.46%)
Aug 22, 2023
0.3780
0.4100
0.3621
0.3622
1,047,502
-0.05(-12.30%)
Aug 21, 2023
0.3700
0.4275
0.3500
0.4130
2,015,044
+0.05(+13.31%)
Aug 18, 2023
0.3450
0.3939
0.3450
0.3645
1,773,306
+0.03(+10.45%)
Aug 17, 2023
0.3300
0.4080
0.3200
0.3300
7,202,108
+0.01(+1.91%)
Aug 16, 2023
0.2950
0.3400
0.2901
0.3238
1,477,280
+0.02(+8.01%)
Aug 15, 2023
0.3200
0.3200
0.2900
0.2998
157,304
+0.01(+2.57%)
Aug 14, 2023
0.2910
0.3080
0.2900
0.2923
149,983
-0.00(-1.38%)
Aug 11, 2023
0.3045
0.3090
0.2880
0.2964
242,534
-0.00(-1.20%)
Aug 10, 2023
0.3000
0.3090
0.2982
0.3000
207,137
-0.01(-2.91%)
Aug 09, 2023
0.3150
0.3200
0.2968
0.3090
578,587
+0.02(+6.37%)
Aug 08, 2023
0.2950
0.3000
0.2841
0.2905
204,985
-0.00(-1.53%)
Aug 07, 2023
0.2956
0.3294
0.2912
0.2950
766,053
+0.00(+0.27%)
Aug 04, 2023
0.3000
0.3099
0.2910
0.2942
209,859
-0.01(-1.93%)
Aug 03, 2023
0.3130
0.3134
0.3000
0.3000
127,282
-0.00(-0.03%)
Aug 02, 2023
0.3156
0.3200
0.3001
0.3001
123,112
-0.01(-3.50%)
Aug 01, 2023
0.3180
0.3190
0.3010
0.3110
216,537
-0.00(-1.30%)
Jul 31, 2023
0.3190
0.3190
0.3110
0.3151
47,205
-0.00(-1.53%)
Jul 28, 2023
0.3100
0.3200
0.3001
0.3200
178,025
+0.00(+0.16%)
Jul 27, 2023
0.3215
0.3260
0.3100
0.3195
151,569
+0.00(+0.19%)
Jul 26, 2023
0.3300
0.3270
0.3010
0.3189
125,055
-0.00(-0.03%)
Jul 25, 2023
0.3200
0.3280
0.3000
0.3190
245,964
-0.00(-0.31%)
Jul 24, 2023
0.3300
0.3300
0.3131
0.3200
148,817
+0.00(+0.00%)
Jul 21, 2023
0.3254
0.3299
0.3131
0.3200
212,499
-0.00(-0.47%)
Jul 20, 2023
0.3500
0.3550
0.3200
0.3215
400,105
-0.03(-7.35%)
Jul 19, 2023
0.3300
0.3700
0.3152
0.3470
1,580,330
+0.03(+10.40%)
Jul 18, 2023
0.3240
0.3400
0.3015
0.3143
650,943
-0.00(-1.47%)
Jul 17, 2023
0.3100
0.3235
0.3020
0.3190
174,967
+0.01(+3.91%)
Jul 14, 2023
0.3440
0.3465
0.3005
0.3070
763,894
-0.04(-10.76%)
Jul 13, 2023
0.3400
0.3448
0.3300
0.3440
365,834
+0.00(+0.38%)
Jul 12, 2023
0.3324
0.3449
0.3194
0.3427
794,189
+0.02(+5.58%)
Jul 11, 2023
0.3005
0.3345
0.3000
0.3246
868,393
+0.02(+8.16%)
Jul 10, 2023
0.3080
0.3087
0.2971
0.3001
156,708
+0.00(+0.03%)
Jul 07, 2023
0.3049
0.3049
0.2920
0.3000
187,201
-0.00(-1.02%)
Jul 06, 2023
0.3100
0.3100
0.2900
0.3031
302,119
-0.00(-0.62%)
Jul 05, 2023
0.3000
0.3085
0.3000
0.3050
105,870
+0.00(+0.00%)
Jul 03, 2023
0.2955
0.3090
0.2938
0.3050
103,023
+0.01(+1.67%)
Jun 30, 2023
0.2956
0.3090
0.2800
0.3000
311,364
+0.00(+0.00%)
Jun 29, 2023
0.3000
0.3052
0.2890
0.3000
200,528
+0.00(+0.74%)
Jun 28, 2023
0.2962
0.3089
0.2900
0.2978
426,765
-0.01(-3.31%)
Jun 27, 2023
0.3090
0.3090
0.2972
0.3080
288,138
+0.00(+0.98%)
Jun 26, 2023
0.3151
0.3151
0.3007
0.3050
523,114
-0.00(-1.29%)
Jun 23, 2023
0.2881
0.3145
0.2823
0.3090
856,903
+0.03(+9.19%)
Jun 22, 2023
0.2871
0.2970
0.2778
0.2830
447,811
-0.00(-0.60%)
Jun 21, 2023
0.2900
0.2978
0.2730
0.2847
565,622
-0.01(-2.50%)
Jun 20, 2023
0.2610
0.3009
0.2610
0.2920
1,220,192
+0.03(+12.31%)
Jun 16, 2023
0.2997
0.3097
0.2500
0.2600
1,876,922
-0.03(-10.34%)
Jun 15, 2023
0.3200
0.3390
0.2874
0.2900
1,376,691
-0.03(-9.35%)
Jun 14, 2023
0.3503
0.3579
0.3191
0.3199
1,031,484
-0.02(-6.52%)
Jun 13, 2023
0.3365
0.3458
0.3290
0.3422
503,942
+0.01(+2.46%)
Jun 12, 2023
0.3370
0.3500
0.3250
0.3340
252,706
+0.01(+2.14%)
Jun 09, 2023
0.3420
0.3450
0.3255
0.3270
437,323
-0.02(-4.94%)
Jun 08, 2023
0.3400
0.3640
0.3350
0.3440
322,159
-0.01(-1.63%)
Jun 07, 2023
0.3400
0.3497
0.3315
0.3497
243,428
+0.02(+4.70%)
Jun 06, 2023
0.3500
0.3535
0.3250
0.3340
319,728
-0.02(-4.57%)
Jun 05, 2023
0.3600
0.3600
0.3351
0.3500
330,922
-0.01(-1.41%)
Jun 02, 2023
0.3500
0.3604
0.3211
0.3550
1,174,559
-0.01(-1.39%)
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.