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
Adeia Inc. - Common Stock
(NQ:
ADEA
)
11.83
+0.01 (+0.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
11.84
12.00
11.49
11.83
607,275
+0.01(+0.08%)
May 30, 2024
11.56
11.84
11.44
11.82
451,865
+0.37(+3.23%)
May 29, 2024
11.42
11.52
11.28
11.45
374,265
-0.15(-1.29%)
May 28, 2024
11.83
11.86
11.47
11.60
277,747
-0.15(-1.28%)
May 24, 2024
11.75
11.90
11.64
11.75
437,957
+0.08(+0.68%)
May 23, 2024
11.64
11.71
11.51
11.67
371,517
+0.04(+0.34%)
May 22, 2024
11.66
11.66
11.50
11.63
440,499
-0.05(-0.42%)
May 21, 2024
11.34
11.71
11.30
11.68
304,743
+0.31(+2.70%)
May 20, 2024
11.48
11.54
11.34
11.37
241,703
-0.16(-1.38%)
May 17, 2024
11.53
11.61
11.38
11.53
395,648
+0.05(+0.43%)
May 16, 2024
11.47
11.54
11.38
11.48
318,901
-0.03(-0.26%)
May 15, 2024
11.32
11.54
11.25
11.51
421,703
+0.30(+2.65%)
May 14, 2024
11.27
11.27
11.10
11.21
349,045
+0.18(+1.62%)
May 13, 2024
11.28
11.29
11.02
11.04
370,518
-0.12(-1.07%)
May 10, 2024
11.13
11.19
10.95
11.15
469,943
+0.02(+0.18%)
May 09, 2024
11.03
11.18
10.93
11.13
532,871
+0.04(+0.36%)
May 08, 2024
10.80
11.12
10.55
11.10
730,383
+0.16(+1.45%)
May 07, 2024
10.41
11.08
10.22
10.94
990,227
+1.03(+10.41%)
May 06, 2024
9.935
10.000
9.836
9.905
473,805
+0.06(+0.60%)
May 03, 2024
10.16
10.16
9.816
9.846
457,588
-0.08(-0.80%)
May 02, 2024
9.836
9.955
9.767
9.925
278,261
+0.21(+2.14%)
May 01, 2024
9.826
10.03
9.687
9.717
359,757
-0.04(-0.41%)
Apr 30, 2024
10.27
10.27
9.737
9.757
488,365
-0.42(-4.09%)
Apr 29, 2024
10.09
10.28
10.09
10.17
261,722
+0.12(+1.23%)
Apr 26, 2024
10.10
10.18
10.000
10.05
273,340
-0.01(-0.15%)
Apr 25, 2024
10.04
10.11
9.925
10.06
376,316
-0.11(-1.07%)
Apr 24, 2024
10.27
10.28
10.11
10.17
327,779
-0.12(-1.16%)
Apr 23, 2024
9.935
10.40
9.935
10.29
453,955
+0.41(+4.11%)
Apr 22, 2024
9.945
10.02
9.856
9.886
477,695
+0.03(+0.30%)
Apr 19, 2024
9.618
9.910
9.618
9.856
487,240
+0.21(+2.16%)
Apr 18, 2024
9.846
9.965
9.618
9.648
412,549
-0.16(-1.62%)
Apr 17, 2024
10.08
10.15
9.796
9.806
416,501
-0.18(-1.79%)
Apr 16, 2024
10.06
10.09
9.777
9.985
463,921
-0.12(-1.18%)
Apr 15, 2024
10.16
10.21
9.995
10.10
473,229
-0.01(-0.10%)
Apr 12, 2024
10.24
10.28
10.08
10.11
384,962
-0.21(-2.02%)
Apr 11, 2024
10.36
10.38
10.12
10.32
350,724
-0.01(-0.10%)
Apr 10, 2024
10.43
10.50
10.24
10.33
452,979
-0.34(-3.16%)
Apr 09, 2024
10.70
10.71
10.48
10.67
352,457
+0.01(+0.14%)
Apr 08, 2024
10.64
10.70
10.57
10.65
311,580
+0.05(+0.51%)
Apr 05, 2024
10.68
10.76
10.57
10.60
393,990
-0.09(-0.83%)
Apr 04, 2024
10.74
10.95
10.66
10.69
653,055
+0.08(+0.75%)
Apr 03, 2024
10.45
10.67
10.45
10.61
404,193
+0.05(+0.47%)
Apr 02, 2024
10.58
10.58
10.40
10.56
599,419
-0.15(-1.39%)
Apr 01, 2024
10.79
10.81
10.58
10.71
371,338
-0.12(-1.10%)
Mar 28, 2024
10.75
10.87
10.70
10.83
676,443
+0.11(+1.02%)
Mar 27, 2024
10.63
10.84
10.59
10.72
466,919
+0.24(+2.27%)
Mar 26, 2024
10.58
10.63
10.41
10.48
344,913
-0.02(-0.19%)
Mar 25, 2024
10.52
10.59
10.42
10.50
356,459
+0.01(+0.09%)
Mar 22, 2024
11.00
11.00
10.48
10.49
393,424
-0.44(-3.99%)
Mar 21, 2024
10.79
11.03
10.77
10.93
905,202
+0.23(+2.13%)
Mar 20, 2024
10.78
10.85
10.65
10.70
673,004
-0.12(-1.10%)
Mar 19, 2024
10.85
10.92
10.73
10.82
321,242
-0.03(-0.27%)
Mar 18, 2024
11.01
11.32
10.82
10.85
425,785
-0.21(-1.88%)
Mar 15, 2024
10.67
11.15
10.67
11.06
2,118,035
+0.28(+2.58%)
Mar 14, 2024
10.88
10.91
10.65
10.78
486,287
-0.15(-1.36%)
Mar 13, 2024
10.92
11.07
10.82
10.93
479,825
-0.02(-0.18%)
Mar 12, 2024
10.94
11.05
10.82
10.95
397,292
+0.02(+0.18%)
Mar 11, 2024
11.23
11.27
10.91
10.93
471,696
-0.34(-2.99%)
Mar 08, 2024
11.22
11.34
11.02
11.26
535,567
+0.10(+0.88%)
Mar 07, 2024
10.95
11.26
10.90
11.17
571,563
+0.27(+2.45%)
Mar 06, 2024
11.17
11.26
10.76
10.90
615,200
-0.25(-2.21%)
Mar 05, 2024
11.23
11.38
11.01
11.15
714,632
-0.30(-2.59%)
Mar 04, 2024
11.38
11.89
11.34
11.44
700,174
+0.06(+0.52%)
Mar 01, 2024
11.24
11.39
11.04
11.38
555,840
+0.19(+1.68%)
Feb 29, 2024
11.32
11.37
11.09
11.19
863,176
-0.05(-0.44%)
Feb 28, 2024
11.25
11.39
11.11
11.24
397,298
-0.17(-1.47%)
Feb 27, 2024
11.18
11.49
11.16
11.41
516,588
+0.31(+2.76%)
Feb 26, 2024
11.15
11.15
10.93
11.11
566,740
-0.11(-0.97%)
Feb 23, 2024
11.03
11.48
10.93
11.21
553,127
+0.32(+2.90%)
Feb 22, 2024
11.79
11.82
10.86
10.90
795,077
-0.81(-6.91%)
Feb 21, 2024
11.37
11.97
10.69
11.71
1,138,678
+0.00(+0.00%)
Feb 20, 2024
11.81
11.89
11.57
11.71
641,272
-0.26(-2.15%)
Feb 16, 2024
12.19
12.22
11.93
11.96
733,957
-0.25(-2.02%)
Feb 15, 2024
11.75
12.36
11.75
12.21
613,872
+0.48(+4.12%)
Feb 14, 2024
11.76
11.90
11.64
11.73
529,477
+0.19(+1.63%)
Feb 13, 2024
12.29
12.31
11.47
11.54
851,755
-1.19(-9.38%)
Feb 12, 2024
13.03
13.22
12.72
12.73
747,943
-0.18(-1.38%)
Feb 09, 2024
12.85
12.96
12.64
12.91
655,857
+0.13(+1.00%)
Feb 08, 2024
12.70
12.93
12.52
12.78
507,066
+0.11(+0.86%)
Feb 07, 2024
12.56
12.71
12.43
12.68
422,599
+0.17(+1.34%)
Feb 06, 2024
12.29
12.53
12.24
12.51
420,992
+0.17(+1.36%)
Feb 05, 2024
12.22
12.46
11.98
12.34
407,001
-0.03(-0.24%)
Feb 02, 2024
12.22
12.45
12.12
12.37
299,315
+0.00(+0.00%)
Feb 01, 2024
12.04
12.37
12.02
12.37
512,298
+0.38(+3.21%)
Jan 31, 2024
12.31
12.42
11.97
11.98
554,348
-0.33(-2.65%)
Jan 30, 2024
12.16
12.48
12.10
12.31
491,009
+0.16(+1.30%)
Jan 29, 2024
11.91
12.19
11.85
12.15
310,386
+0.18(+1.48%)
Jan 26, 2024
12.06
12.20
11.85
11.97
274,351
+0.00(+0.00%)
Jan 25, 2024
12.24
12.24
11.88
11.97
425,711
-0.05(-0.41%)
Jan 24, 2024
12.16
12.29
11.95
12.02
439,209
+0.10(+0.83%)
Jan 23, 2024
11.85
11.97
11.65
11.93
442,148
+0.19(+1.60%)
Jan 22, 2024
11.35
11.79
11.32
11.74
484,340
+0.47(+4.21%)
Jan 19, 2024
11.20
11.33
10.97
11.26
410,271
+0.16(+1.42%)
Jan 18, 2024
10.89
11.11
10.84
11.11
361,111
+0.33(+3.02%)
Jan 17, 2024
10.86
10.87
10.60
10.78
382,319
-0.25(-2.24%)
Jan 16, 2024
11.01
11.13
10.97
11.03
345,293
-0.12(-1.06%)
Jan 12, 2024
11.25
11.38
11.08
11.15
279,603
-0.08(-0.70%)
Jan 11, 2024
11.69
11.72
11.00
11.22
539,468
-0.42(-3.64%)
Jan 10, 2024
11.57
11.69
11.52
11.65
462,421
+0.00(+0.00%)
Jan 09, 2024
11.77
11.81
11.61
11.65
378,418
-0.27(-2.24%)
Jan 08, 2024
11.93
12.01
11.85
11.92
650,453
-0.04(-0.33%)
Jan 05, 2024
11.99
12.29
11.88
11.95
493,002
-0.16(-1.30%)
Jan 04, 2024
12.12
12.27
11.82
12.11
581,952
-0.17(-1.37%)
Jan 03, 2024
12.24
12.41
12.07
12.28
562,299
-0.09(-0.72%)
Jan 02, 2024
12.08
12.38
11.95
12.37
715,761
+0.14(+1.13%)
Dec 29, 2023
12.39
12.41
12.08
12.23
421,782
-0.16(-1.27%)
Dec 28, 2023
12.34
12.51
12.21
12.39
309,840
+0.01(+0.08%)
Dec 27, 2023
12.09
12.55
12.07
12.38
572,005
+0.35(+2.87%)
Dec 26, 2023
11.75
12.07
11.71
12.03
392,390
+0.32(+2.70%)
Dec 22, 2023
11.74
11.77
11.53
11.72
483,069
+0.08(+0.68%)
Dec 21, 2023
11.39
11.64
11.36
11.64
358,847
+0.33(+2.88%)
Dec 20, 2023
11.34
11.80
11.27
11.31
628,426
-0.05(-0.43%)
Dec 19, 2023
11.25
11.45
11.20
11.36
598,146
+0.18(+1.59%)
Dec 18, 2023
10.99
11.27
10.85
11.18
527,408
+0.22(+1.98%)
Dec 15, 2023
10.93
11.03
10.71
10.97
3,899,719
+0.13(+1.18%)
Dec 14, 2023
10.65
10.86
10.54
10.84
931,355
+0.30(+2.81%)
Dec 13, 2023
10.22
10.54
9.941
10.54
734,176
+0.36(+3.49%)
Dec 12, 2023
9.971
10.23
9.921
10.19
601,322
+0.19(+1.88%)
Dec 11, 2023
9.783
10.02
9.744
10.00
526,197
+0.24(+2.43%)
Dec 08, 2023
9.516
9.783
9.498
9.763
273,847
+0.22(+2.28%)
Dec 07, 2023
9.388
9.605
9.339
9.546
332,577
+0.20(+2.11%)
Dec 06, 2023
9.556
9.699
9.349
9.349
475,481
-0.10(-1.10%)
Dec 05, 2023
9.497
9.605
9.280
9.452
629,914
-0.04(-0.47%)
Dec 04, 2023
9.359
9.536
9.324
9.497
426,676
+0.08(+0.84%)
Dec 01, 2023
9.072
9.447
8.934
9.418
608,736
+0.35(+3.81%)
Nov 30, 2023
9.467
9.472
8.993
9.072
868,958
-0.38(-3.97%)
Nov 29, 2023
9.625
9.714
9.378
9.447
474,699
-0.06(-0.62%)
Nov 28, 2023
9.734
9.734
9.477
9.507
403,171
-0.12(-1.23%)
Nov 27, 2023
9.595
9.734
9.477
9.625
350,315
+0.01(+0.10%)
Nov 24, 2023
9.724
9.773
9.595
9.615
123,363
-0.07(-0.71%)
Nov 22, 2023
9.733
9.871
9.586
9.684
300,079
+0.06(+0.61%)
Nov 21, 2023
9.733
9.778
9.537
9.625
305,140
-0.11(-1.11%)
Nov 20, 2023
9.704
9.891
9.596
9.733
561,369
+0.03(+0.30%)
Nov 17, 2023
9.635
9.758
9.566
9.704
497,006
+0.13(+1.33%)
Nov 16, 2023
9.527
9.586
9.380
9.576
371,257
+0.00(+0.00%)
Nov 15, 2023
9.753
9.871
9.508
9.576
491,424
-0.15(-1.52%)
Nov 14, 2023
9.242
9.733
9.242
9.724
826,009
+0.77(+8.55%)
Nov 13, 2023
9.075
9.075
8.840
8.957
333,644
-0.15(-1.62%)
Nov 10, 2023
8.879
9.223
8.820
9.105
446,897
+0.29(+3.34%)
Nov 09, 2023
9.124
9.233
8.781
8.810
409,962
-0.27(-2.92%)
Nov 08, 2023
9.193
9.380
8.899
9.075
430,925
-0.11(-1.18%)
Nov 07, 2023
8.800
9.532
8.800
9.183
643,093
+0.43(+4.94%)
Nov 06, 2023
8.918
8.928
8.682
8.751
425,159
-0.17(-1.87%)
Nov 03, 2023
8.810
8.957
8.756
8.918
446,580
+0.28(+3.18%)
Nov 02, 2023
8.525
8.678
8.455
8.643
394,580
+0.32(+3.90%)
Nov 01, 2023
8.319
8.334
8.132
8.319
432,225
+0.04(+0.47%)
Oct 31, 2023
8.231
8.373
8.142
8.280
346,252
+0.06(+0.72%)
Oct 30, 2023
8.211
8.309
7.995
8.221
364,503
+0.10(+1.21%)
Oct 27, 2023
8.064
8.132
7.965
8.123
499,590
-0.09(-1.08%)
Oct 26, 2023
8.299
8.368
8.074
8.211
467,031
-0.05(-0.59%)
Oct 25, 2023
8.407
8.449
8.231
8.260
461,354
-0.19(-2.21%)
Oct 24, 2023
8.388
8.496
8.260
8.447
361,741
+0.08(+0.94%)
Oct 23, 2023
8.241
8.476
8.241
8.368
378,076
+0.09(+1.07%)
Oct 20, 2023
8.241
8.329
8.162
8.280
500,750
+0.07(+0.84%)
Oct 19, 2023
8.398
8.398
8.211
8.211
471,053
-0.18(-2.11%)
Oct 18, 2023
8.398
8.486
8.285
8.388
276,499
-0.11(-1.27%)
Oct 17, 2023
8.349
8.530
8.250
8.496
609,828
+0.14(+1.65%)
Oct 16, 2023
8.349
8.506
8.349
8.358
409,630
+0.06(+0.71%)
Oct 13, 2023
8.339
8.452
8.074
8.299
479,373
-0.08(-0.94%)
Oct 12, 2023
8.673
8.673
8.216
8.378
516,839
-0.24(-2.74%)
Oct 11, 2023
8.712
8.810
8.565
8.614
620,800
-0.09(-1.02%)
Oct 10, 2023
8.997
9.115
8.692
8.702
611,228
-0.23(-2.53%)
Oct 09, 2023
8.781
9.007
8.555
8.928
463,592
+0.06(+0.66%)
Oct 06, 2023
8.290
9.103
8.290
8.869
842,952
+0.44(+5.24%)
Oct 05, 2023
9.056
9.095
8.417
8.427
944,983
-0.61(-6.79%)
Oct 04, 2023
8.761
9.134
8.481
9.041
1,023,918
+0.25(+2.79%)
Oct 03, 2023
10.42
10.42
8.678
8.795
1,207,299
-1.74(-16.54%)
Oct 02, 2023
10.57
10.65
10.45
10.54
599,644
+0.05(+0.47%)
Sep 29, 2023
10.41
10.58
10.36
10.49
583,726
+0.08(+0.75%)
Sep 28, 2023
10.36
10.55
10.29
10.41
690,867
+0.03(+0.28%)
Sep 27, 2023
10.10
10.48
10.10
10.38
438,857
+0.32(+3.22%)
Sep 26, 2023
10.30
10.34
10.01
10.06
481,335
-0.27(-2.57%)
Sep 25, 2023
10.20
10.35
10.28
10.32
443,803
+0.12(+1.15%)
Sep 22, 2023
10.07
10.23
9.989
10.20
794,091
+0.09(+0.87%)
Sep 21, 2023
9.714
10.15
9.665
10.12
557,819
+0.39(+4.04%)
Sep 20, 2023
9.812
9.920
9.684
9.724
362,925
-0.10(-1.00%)
Sep 19, 2023
9.724
9.846
9.625
9.822
419,997
+0.08(+0.81%)
Sep 18, 2023
9.753
9.799
9.625
9.743
548,298
-0.03(-0.30%)
Sep 15, 2023
9.586
9.950
9.586
9.773
2,380,619
+0.16(+1.63%)
Sep 14, 2023
9.429
9.704
9.399
9.616
441,590
+0.28(+2.94%)
Sep 13, 2023
9.498
9.517
9.257
9.341
479,083
-0.16(-1.65%)
Sep 12, 2023
9.429
9.616
9.046
9.498
613,486
+0.35(+3.87%)
Sep 11, 2023
9.223
9.280
9.124
9.144
348,328
-0.04(-0.43%)
Sep 08, 2023
9.174
9.301
9.016
9.183
402,505
+0.01(+0.11%)
Sep 07, 2023
9.341
9.341
9.075
9.174
531,257
-0.28(-2.91%)
Sep 06, 2023
9.566
9.655
9.370
9.449
362,004
-0.07(-0.72%)
Sep 05, 2023
9.704
9.714
9.291
9.517
488,947
-0.31(-3.20%)
Sep 01, 2023
9.920
10.04
9.753
9.832
528,859
-0.05(-0.50%)
Aug 31, 2023
9.910
10.05
9.861
9.881
639,818
-0.03(-0.30%)
Aug 30, 2023
9.773
9.969
9.724
9.910
342,517
+0.10(+1.00%)
Aug 29, 2023
9.645
9.822
9.576
9.812
245,380
+0.15(+1.52%)
Aug 28, 2023
9.635
9.763
9.606
9.665
232,315
+0.05(+0.51%)
Aug 25, 2023
9.498
9.674
9.458
9.616
410,363
+0.03(+0.31%)
Aug 24, 2023
9.635
9.654
9.518
9.586
446,386
-0.09(-0.91%)
Aug 23, 2023
9.772
9.811
9.659
9.674
329,827
-0.10(-1.00%)
Aug 22, 2023
9.791
9.830
9.694
9.772
419,484
+0.09(+0.91%)
Aug 21, 2023
9.654
9.723
9.596
9.684
550,746
+0.01(+0.10%)
Aug 18, 2023
9.821
9.918
9.537
9.674
635,797
-0.17(-1.69%)
Aug 17, 2023
9.909
9.977
9.752
9.840
468,326
-0.08(-0.79%)
Aug 16, 2023
9.869
9.987
9.855
9.918
468,022
+0.04(+0.40%)
Aug 15, 2023
9.733
9.918
9.586
9.879
446,297
+0.06(+0.60%)
Aug 14, 2023
9.821
9.850
9.625
9.821
488,622
-0.11(-1.08%)
Aug 11, 2023
9.811
9.948
9.684
9.928
535,472
+0.03(+0.35%)
Aug 10, 2023
10.10
10.18
9.884
9.894
750,328
-0.08(-0.78%)
Aug 09, 2023
9.772
10.09
9.772
9.972
693,402
+0.17(+1.69%)
Aug 08, 2023
10.81
10.82
9.371
9.806
1,945,535
-1.61(-14.08%)
Aug 07, 2023
11.35
11.46
11.25
11.41
488,135
+0.14(+1.21%)
Aug 04, 2023
11.82
11.86
11.27
11.28
538,044
-0.54(-4.55%)
Aug 03, 2023
11.78
11.85
11.68
11.81
416,817
+0.00(+0.00%)
Aug 02, 2023
11.87
11.96
11.75
11.81
724,599
-0.13(-1.06%)
Aug 01, 2023
11.82
12.09
11.70
11.94
605,200
+0.20(+1.66%)
Jul 31, 2023
11.81
11.82
11.69
11.75
480,937
-0.04(-0.33%)
Jul 28, 2023
11.52
11.81
11.52
11.78
410,515
+0.36(+3.16%)
Jul 27, 2023
11.52
11.63
11.40
11.42
409,558
-0.05(-0.43%)
Jul 26, 2023
11.43
11.55
11.40
11.47
276,300
+0.03(+0.26%)
Jul 25, 2023
11.41
11.54
11.32
11.44
349,271
+0.03(+0.26%)
Jul 24, 2023
11.26
11.48
11.26
11.41
289,135
+0.09(+0.78%)
Jul 21, 2023
11.38
11.45
11.20
11.33
493,795
+0.05(+0.43%)
Jul 20, 2023
11.57
11.68
11.20
11.28
448,951
-0.23(-2.04%)
Jul 19, 2023
11.75
11.83
11.36
11.51
421,854
-0.21(-1.75%)
Jul 18, 2023
11.49
11.78
11.40
11.72
441,456
+0.20(+1.70%)
Jul 17, 2023
11.21
11.64
11.21
11.52
482,875
+0.31(+2.79%)
Jul 14, 2023
11.44
11.51
11.11
11.21
405,385
-0.29(-2.55%)
Jul 13, 2023
11.17
11.54
11.14
11.50
502,208
+0.36(+3.25%)
Jul 12, 2023
11.21
11.27
11.12
11.14
474,842
+0.09(+0.80%)
Jul 11, 2023
10.97
11.07
10.84
11.05
337,967
+0.11(+0.98%)
Jul 10, 2023
10.57
10.97
10.57
10.94
490,704
+0.29(+2.75%)
Jul 07, 2023
10.57
10.78
10.51
10.65
373,055
+0.11(+1.02%)
Jul 06, 2023
10.41
10.57
10.23
10.54
413,188
+0.02(+0.19%)
Jul 05, 2023
10.62
10.62
10.35
10.52
520,730
-0.18(-1.64%)
Jul 03, 2023
10.72
10.89
10.59
10.70
163,389
-0.06(-0.54%)
Jun 30, 2023
10.75
10.97
10.68
10.76
660,675
+0.07(+0.64%)
Jun 29, 2023
10.31
10.70
10.31
10.69
646,390
+0.38(+3.70%)
Jun 28, 2023
10.16
10.33
10.16
10.31
348,724
+0.09(+0.86%)
Jun 27, 2023
10.09
10.30
10.07
10.22
382,225
+0.13(+1.26%)
Jun 26, 2023
10.06
10.31
10.06
10.09
434,529
-0.04(-0.39%)
Jun 23, 2023
10.19
10.26
9.928
10.13
4,045,079
-0.19(-1.80%)
Jun 22, 2023
10.46
10.46
10.20
10.32
584,589
-0.15(-1.40%)
Jun 21, 2023
10.50
10.65
10.45
10.47
435,217
-0.07(-0.65%)
Jun 20, 2023
10.41
10.56
10.29
10.53
580,579
+0.13(+1.22%)
Jun 16, 2023
10.57
10.59
10.31
10.41
1,955,227
+0.00(+0.00%)
Jun 15, 2023
10.59
10.67
10.30
10.41
600,682
-0.12(-1.11%)
Jun 14, 2023
10.45
10.55
10.37
10.52
679,203
+0.13(+1.22%)
Jun 13, 2023
10.34
10.58
10.25
10.40
526,108
+0.06(+0.57%)
Jun 12, 2023
10.12
10.45
10.02
10.34
468,704
+0.19(+1.83%)
Jun 09, 2023
10.29
10.39
10.12
10.15
401,054
-0.15(-1.42%)
Jun 08, 2023
10.30
10.44
10.22
10.30
429,714
-0.05(-0.47%)
Jun 07, 2023
10.21
10.49
10.21
10.35
625,193
+0.21(+2.02%)
Jun 06, 2023
9.772
10.29
9.723
10.14
540,010
+0.32(+3.28%)
Jun 05, 2023
10.39
10.39
9.726
9.821
645,408
-0.51(-4.92%)
Jun 02, 2023
9.752
10.35
9.742
10.33
736,702
+0.70(+7.31%)
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.