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
Altimmune Inc
(NQ:
ALT
)
7.570
+0.140 (+1.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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
7.040
7.530
7.010
7.510
2,949,911
+0.49(+6.98%)
May 30, 2024
6.970
7.165
6.880
7.020
2,243,051
+0.17(+2.48%)
May 29, 2024
6.910
7.200
6.770
6.850
2,109,294
-0.12(-1.72%)
May 28, 2024
7.470
7.510
6.830
6.970
2,185,210
-0.36(-4.91%)
May 24, 2024
7.410
7.480
7.200
7.330
1,715,778
-0.06(-0.81%)
May 23, 2024
7.950
7.950
7.350
7.390
2,135,939
-0.50(-6.34%)
May 22, 2024
7.630
7.990
7.610
7.890
1,877,390
+0.19(+2.47%)
May 21, 2024
7.980
8.080
7.645
7.700
1,980,901
-0.34(-4.23%)
May 20, 2024
8.010
8.268
7.850
8.040
2,455,193
+0.03(+0.37%)
May 17, 2024
8.790
8.805
7.860
8.010
4,042,311
-0.89(-10.00%)
May 16, 2024
9.140
9.500
8.580
8.900
4,320,886
+0.03(+0.34%)
May 15, 2024
8.040
8.965
8.020
8.870
4,079,122
+1.05(+13.43%)
May 14, 2024
7.530
8.010
7.450
7.820
3,363,170
+0.45(+6.11%)
May 13, 2024
7.320
7.570
7.115
7.370
2,198,630
+0.15(+2.08%)
May 10, 2024
7.650
7.810
7.060
7.220
3,049,366
-0.50(-6.48%)
May 09, 2024
7.220
8.075
7.170
7.720
4,551,917
+0.56(+7.82%)
May 08, 2024
7.040
7.550
6.810
7.160
4,500,576
-0.11(-1.51%)
May 07, 2024
7.400
7.400
7.045
7.270
1,702,999
-0.09(-1.22%)
May 06, 2024
7.380
7.510
7.250
7.360
1,591,287
+0.06(+0.82%)
May 03, 2024
7.410
7.630
7.190
7.300
2,019,130
+0.11(+1.53%)
May 02, 2024
7.180
7.350
6.810
7.190
2,667,162
+0.12(+1.70%)
May 01, 2024
6.640
7.390
6.550
7.070
4,116,412
+0.52(+7.94%)
Apr 30, 2024
6.350
6.730
6.330
6.550
3,210,943
+0.16(+2.42%)
Apr 29, 2024
6.860
6.890
6.282
6.395
4,921,621
-0.87(-11.91%)
Apr 26, 2024
7.180
7.420
6.900
7.260
2,250,760
+0.06(+0.83%)
Apr 25, 2024
6.880
7.250
6.780
7.200
2,314,825
+0.12(+1.69%)
Apr 24, 2024
7.550
7.750
6.980
7.080
2,205,181
-0.49(-6.47%)
Apr 23, 2024
7.470
8.230
7.470
7.570
3,129,351
+0.10(+1.34%)
Apr 22, 2024
7.030
7.550
6.850
7.470
2,338,958
+0.56(+8.10%)
Apr 19, 2024
6.850
7.010
6.640
6.910
3,590,528
+0.02(+0.29%)
Apr 18, 2024
6.970
7.260
6.850
6.890
3,213,931
-0.15(-2.13%)
Apr 17, 2024
7.650
7.650
7.010
7.040
3,635,875
-0.48(-6.38%)
Apr 16, 2024
7.420
7.650
7.230
7.520
2,723,767
-0.03(-0.40%)
Apr 15, 2024
7.950
7.980
7.320
7.550
3,525,522
-0.44(-5.51%)
Apr 12, 2024
8.330
8.330
7.750
7.990
3,045,866
-0.41(-4.88%)
Apr 11, 2024
8.070
8.540
7.957
8.400
2,828,668
+0.39(+4.87%)
Apr 10, 2024
8.050
8.350
7.960
8.010
2,892,361
-0.39(-4.64%)
Apr 09, 2024
8.600
8.710
8.110
8.400
2,880,316
-0.21(-2.44%)
Apr 08, 2024
9.090
9.150
8.550
8.610
2,339,980
-0.48(-5.28%)
Apr 05, 2024
8.830
9.170
8.630
9.090
2,938,385
+0.19(+2.13%)
Apr 04, 2024
9.350
9.520
8.860
8.900
3,049,435
-0.39(-4.20%)
Apr 03, 2024
9.320
9.510
8.835
9.290
2,848,741
-0.07(-0.69%)
Apr 02, 2024
9.900
9.900
9.200
9.355
3,631,170
-0.88(-8.55%)
Apr 01, 2024
10.25
11.01
9.890
10.23
5,081,867
+0.05(+0.49%)
Mar 28, 2024
9.060
10.28
10.25
10.18
8,496,180
+1.29(+14.51%)
Mar 27, 2024
9.320
9.680
7.920
8.890
11,128,174
+0.24(+2.77%)
Mar 26, 2024
8.820
9.100
8.610
8.650
2,949,980
+0.12(+1.41%)
Mar 25, 2024
9.120
9.280
8.510
8.530
2,272,386
-0.55(-6.06%)
Mar 22, 2024
8.970
9.330
8.895
9.080
1,709,266
-0.03(-0.33%)
Mar 21, 2024
9.400
9.680
9.030
9.110
2,747,242
-0.23(-2.46%)
Mar 20, 2024
8.710
9.360
8.490
9.340
2,971,038
+0.60(+6.86%)
Mar 19, 2024
9.000
9.140
8.590
8.740
2,866,502
-0.34(-3.74%)
Mar 18, 2024
9.730
9.770
9.040
9.080
4,012,078
-0.78(-7.91%)
Mar 15, 2024
10.23
10.40
9.750
9.860
14,944,839
-0.17(-1.65%)
Mar 14, 2024
10.85
11.07
9.775
10.03
3,266,539
-0.88(-8.11%)
Mar 13, 2024
10.90
11.50
10.64
10.91
3,578,486
+0.04(+0.37%)
Mar 12, 2024
9.900
11.03
9.760
10.87
4,543,854
+1.00(+10.13%)
Mar 11, 2024
10.30
10.44
9.750
9.870
3,165,218
-0.52(-5.00%)
Mar 08, 2024
10.14
10.52
10.02
10.39
3,033,874
+0.36(+3.59%)
Mar 07, 2024
10.63
10.86
9.630
10.03
6,210,314
-1.36(-11.94%)
Mar 06, 2024
11.45
11.77
11.05
11.39
3,151,660
+0.15(+1.33%)
Mar 05, 2024
10.78
11.30
10.38
11.24
4,108,179
+0.19(+1.72%)
Mar 04, 2024
12.34
12.35
10.98
11.05
4,902,754
-1.04(-8.60%)
Mar 01, 2024
12.16
12.68
11.92
12.09
4,497,808
-0.01(-0.08%)
Feb 29, 2024
13.59
14.05
12.03
12.10
7,812,591
-1.18(-8.89%)
Feb 28, 2024
13.77
14.84
12.62
13.28
11,431,668
-0.53(-3.84%)
Feb 27, 2024
11.68
14.50
11.39
13.81
19,062,396
+2.49(+22.00%)
Feb 26, 2024
10.45
11.97
10.09
11.32
17,633,184
+2.12(+23.04%)
Feb 23, 2024
8.790
9.420
8.770
9.200
2,934,634
+0.33(+3.72%)
Feb 22, 2024
8.220
8.930
8.070
8.870
3,113,202
+0.65(+7.91%)
Feb 21, 2024
8.340
8.410
8.030
8.220
2,561,284
-0.18(-2.14%)
Feb 20, 2024
8.530
8.850
8.320
8.400
2,750,988
-0.36(-4.11%)
Feb 16, 2024
8.850
9.000
8.590
8.760
3,627,484
-0.19(-2.12%)
Feb 15, 2024
8.950
9.610
8.852
8.950
4,028,311
-0.06(-0.67%)
Feb 14, 2024
8.810
9.325
8.460
9.010
5,520,326
+0.55(+6.50%)
Feb 13, 2024
9.880
9.930
8.020
8.460
13,931,928
-1.94(-18.65%)
Feb 12, 2024
10.44
10.60
10.07
10.40
3,370,040
-0.04(-0.38%)
Feb 09, 2024
9.870
10.86
9.780
10.44
5,812,100
+0.75(+7.74%)
Feb 08, 2024
10.28
10.48
9.550
9.690
4,223,012
-0.66(-6.38%)
Feb 07, 2024
10.36
10.56
10.03
10.35
2,982,139
-0.29(-2.73%)
Feb 06, 2024
9.300
10.91
9.240
10.64
6,240,340
+1.25(+13.31%)
Feb 05, 2024
9.200
9.500
8.980
9.390
2,525,118
+0.07(+0.75%)
Feb 02, 2024
9.610
9.950
9.260
9.320
3,948,494
-0.56(-5.67%)
Feb 01, 2024
9.450
10.10
9.390
9.880
2,628,532
+0.44(+4.66%)
Jan 31, 2024
9.790
10.08
9.350
9.440
4,316,614
-0.36(-3.67%)
Jan 30, 2024
9.880
10.06
9.510
9.800
2,622,498
-0.33(-3.26%)
Jan 29, 2024
9.210
10.15
8.810
10.13
4,091,671
+0.80(+8.57%)
Jan 26, 2024
9.400
9.640
9.210
9.330
2,915,534
+0.05(+0.54%)
Jan 25, 2024
9.420
9.762
9.080
9.280
4,184,363
-0.07(-0.75%)
Jan 24, 2024
9.960
9.990
9.330
9.350
5,222,040
-0.67(-6.69%)
Jan 23, 2024
9.960
10.56
9.960
10.02
4,678,315
-0.02(-0.20%)
Jan 22, 2024
9.180
10.12
8.950
10.04
6,460,414
+0.79(+8.54%)
Jan 19, 2024
10.80
10.80
8.660
9.250
10,766,674
-1.54(-14.27%)
Jan 18, 2024
11.20
11.25
10.34
10.79
6,535,244
-0.38(-3.40%)
Jan 17, 2024
10.56
11.42
10.22
11.17
6,479,784
+0.38(+3.47%)
Jan 16, 2024
12.00
12.06
10.54
10.79
8,464,551
-1.21(-10.04%)
Jan 12, 2024
11.44
12.54
11.29
12.00
10,345,643
+0.51(+4.44%)
Jan 11, 2024
11.25
11.76
10.95
11.49
5,667,830
+0.20(+1.77%)
Jan 10, 2024
11.96
12.99
11.12
11.29
10,651,661
-0.43(-3.67%)
Jan 09, 2024
11.34
12.06
10.81
11.72
7,737,944
+0.33(+2.90%)
Jan 08, 2024
11.05
11.80
10.65
11.39
8,195,992
+0.20(+1.79%)
Jan 05, 2024
11.62
12.10
11.11
11.19
10,535,378
-0.50(-4.28%)
Jan 04, 2024
9.930
11.79
9.751
11.69
10,619,307
+1.76(+17.72%)
Jan 03, 2024
10.00
10.40
9.450
9.930
10,140,899
-0.59(-5.61%)
Jan 02, 2024
11.13
11.20
10.39
10.52
8,284,295
-0.73(-6.49%)
Dec 29, 2023
11.62
11.88
10.67
11.25
9,190,246
-0.37(-3.18%)
Dec 28, 2023
11.31
12.51
10.91
11.62
15,045,779
+0.27(+2.38%)
Dec 27, 2023
11.55
12.13
10.43
11.35
15,523,919
+0.38(+3.46%)
Dec 26, 2023
9.540
11.07
9.510
10.97
15,350,975
+1.70(+18.34%)
Dec 22, 2023
8.000
9.420
7.920
9.270
15,023,889
+1.38(+17.49%)
Dec 21, 2023
8.240
8.420
7.400
7.890
8,969,768
-0.09(-1.13%)
Dec 20, 2023
8.030
8.575
7.770
7.980
9,809,322
-0.18(-2.21%)
Dec 19, 2023
8.350
8.800
7.840
8.160
13,187,488
-0.14(-1.69%)
Dec 18, 2023
7.640
8.330
7.310
8.300
15,024,150
+0.63(+8.21%)
Dec 15, 2023
6.980
7.870
6.810
7.670
14,736,000
+0.67(+9.57%)
Dec 14, 2023
6.530
7.150
6.340
7.000
11,964,382
+0.48(+7.36%)
Dec 13, 2023
5.950
6.530
5.560
6.520
14,409,417
+0.58(+9.76%)
Dec 12, 2023
5.130
5.980
4.710
5.940
15,101,567
+0.74(+14.23%)
Dec 11, 2023
6.720
6.820
5.120
5.200
22,022,748
-1.28(-19.75%)
Dec 08, 2023
6.510
7.410
6.370
6.480
28,143,048
-0.10(-1.52%)
Dec 07, 2023
6.860
8.630
6.360
6.580
57,667,352
-0.30(-4.36%)
Dec 06, 2023
5.710
7.615
5.530
6.880
54,887,108
+1.71(+33.08%)
Dec 05, 2023
4.550
5.200
4.290
5.170
19,005,404
+0.54(+11.66%)
Dec 04, 2023
4.100
5.370
4.060
4.630
52,869,652
+1.06(+29.69%)
Dec 01, 2023
5.740
5.870
3.520
3.570
101,190,440
+0.41(+12.97%)
Nov 30, 2023
3.170
3.350
3.160
3.160
5,053,851
+0.03(+0.96%)
Nov 29, 2023
3.110
3.390
3.105
3.130
1,640,031
+0.02(+0.64%)
Nov 28, 2023
3.020
3.130
2.890
3.110
1,398,014
+0.05(+1.63%)
Nov 27, 2023
2.830
3.060
2.760
3.060
2,679,025
+0.25(+8.90%)
Nov 24, 2023
2.500
2.835
2.500
2.810
1,338,707
+0.25(+9.77%)
Nov 22, 2023
2.570
2.605
2.482
2.560
746,383
+0.02(+0.79%)
Nov 21, 2023
2.600
2.689
2.540
2.540
650,545
-0.09(-3.42%)
Nov 20, 2023
2.420
2.660
2.410
2.630
1,281,989
+0.19(+7.79%)
Nov 17, 2023
2.400
2.455
2.380
2.440
632,972
+0.08(+3.39%)
Nov 16, 2023
2.480
2.490
2.342
2.360
777,793
-0.08(-3.28%)
Nov 15, 2023
2.420
2.605
2.380
2.440
1,039,025
+0.03(+1.24%)
Nov 14, 2023
2.340
2.590
2.340
2.410
2,073,113
-0.03(-1.23%)
Nov 13, 2023
2.500
2.500
2.315
2.440
2,014,864
-0.06(-2.40%)
Nov 10, 2023
2.510
2.510
2.370
2.500
777,044
+0.05(+2.04%)
Nov 09, 2023
2.710
2.760
2.430
2.450
1,228,517
-0.25(-9.26%)
Nov 08, 2023
2.690
2.855
2.660
2.700
1,374,462
+0.00(+0.00%)
Nov 07, 2023
2.760
2.760
2.500
2.700
1,635,008
+0.03(+1.12%)
Nov 06, 2023
2.700
2.735
2.620
2.670
996,856
-0.07(-2.55%)
Nov 03, 2023
2.570
2.760
2.570
2.740
1,196,044
+0.18(+7.03%)
Nov 02, 2023
2.470
2.600
2.440
2.560
1,028,023
+0.11(+4.49%)
Nov 01, 2023
2.420
2.520
2.389
2.450
1,109,584
+0.04(+1.66%)
Oct 31, 2023
2.370
2.440
2.330
2.410
923,692
+0.02(+0.84%)
Oct 30, 2023
2.330
2.445
2.330
2.390
1,045,940
+0.08(+3.46%)
Oct 27, 2023
2.290
2.440
2.240
2.310
1,032,841
-0.01(-0.43%)
Oct 26, 2023
2.650
2.730
2.305
2.320
6,352,441
-0.05(-2.11%)
Oct 25, 2023
2.410
2.445
2.320
2.370
893,245
+0.01(+0.42%)
Oct 24, 2023
2.180
2.380
2.150
2.360
1,310,899
+0.22(+10.28%)
Oct 23, 2023
2.180
2.270
2.090
2.140
993,218
-0.03(-1.38%)
Oct 20, 2023
2.330
2.330
2.150
2.170
1,197,544
-0.16(-6.87%)
Oct 19, 2023
2.510
2.550
2.330
2.330
1,210,341
-0.19(-7.54%)
Oct 18, 2023
2.650
2.650
2.511
2.520
897,627
-0.12(-4.55%)
Oct 17, 2023
2.750
2.860
2.630
2.640
963,351
-0.11(-4.00%)
Oct 16, 2023
2.680
2.780
2.579
2.750
990,190
+0.09(+3.38%)
Oct 13, 2023
2.660
2.740
2.590
2.660
803,360
+0.05(+1.92%)
Oct 12, 2023
2.860
2.880
2.590
2.610
1,510,671
-0.26(-9.06%)
Oct 11, 2023
2.730
2.890
2.710
2.870
1,972,604
+0.14(+5.13%)
Oct 10, 2023
2.520
2.745
2.520
2.730
1,160,428
+0.17(+6.64%)
Oct 09, 2023
2.500
2.570
2.380
2.560
1,105,346
+0.04(+1.59%)
Oct 06, 2023
2.580
2.580
2.440
2.520
886,580
-0.08(-3.08%)
Oct 05, 2023
2.520
2.630
2.475
2.600
723,305
+0.09(+3.59%)
Oct 04, 2023
2.450
2.520
2.390
2.510
632,392
+0.07(+2.87%)
Oct 03, 2023
2.550
2.560
2.425
2.440
919,503
-0.10(-3.94%)
Oct 02, 2023
2.640
2.650
2.500
2.540
1,235,079
-0.06(-2.31%)
Sep 29, 2023
2.500
2.650
2.500
2.600
984,938
+0.10(+4.00%)
Sep 28, 2023
2.500
2.520
2.420
2.500
745,021
-0.02(-0.79%)
Sep 27, 2023
2.530
2.590
2.510
2.520
604,256
+0.00(+0.00%)
Sep 26, 2023
2.510
2.670
2.490
2.520
825,013
+0.01(+0.40%)
Sep 25, 2023
2.550
2.510
2.490
2.510
574,851
-0.10(-3.83%)
Sep 22, 2023
2.570
2.620
2.510
2.610
665,456
+0.05(+1.95%)
Sep 21, 2023
2.680
2.680
2.560
2.560
686,976
-0.14(-5.19%)
Sep 20, 2023
2.870
2.890
2.700
2.700
746,302
-0.17(-5.92%)
Sep 19, 2023
2.760
2.890
2.660
2.870
1,102,103
+0.16(+5.90%)
Sep 18, 2023
2.920
2.925
2.680
2.710
2,043,045
-0.21(-7.19%)
Sep 15, 2023
2.790
2.959
2.730
2.920
1,983,696
+0.13(+4.66%)
Sep 14, 2023
2.680
2.930
2.649
2.790
2,116,731
+0.12(+4.49%)
Sep 13, 2023
2.640
2.820
2.585
2.670
1,902,205
+0.06(+2.30%)
Sep 12, 2023
2.450
2.640
2.430
2.610
1,450,828
+0.18(+7.41%)
Sep 11, 2023
2.460
2.460
2.410
2.430
403,703
-0.02(-0.82%)
Sep 08, 2023
2.450
2.490
2.410
2.450
607,073
-0.01(-0.41%)
Sep 07, 2023
2.470
2.480
2.420
2.460
790,524
-0.03(-1.20%)
Sep 06, 2023
2.510
2.540
2.400
2.490
836,255
-0.02(-0.80%)
Sep 05, 2023
2.650
2.650
2.510
2.510
584,297
-0.14(-5.28%)
Sep 01, 2023
2.540
2.650
2.540
2.650
918,532
+0.12(+4.74%)
Aug 31, 2023
2.480
2.605
2.475
2.530
765,618
+0.03(+1.20%)
Aug 30, 2023
2.480
2.500
2.385
2.500
654,203
+0.03(+1.21%)
Aug 29, 2023
2.400
2.510
2.368
2.470
747,349
+0.07(+2.92%)
Aug 28, 2023
2.410
2.470
2.340
2.400
1,050,590
+0.00(+0.00%)
Aug 25, 2023
2.460
2.480
2.390
2.400
697,933
-0.05(-2.04%)
Aug 24, 2023
2.560
2.570
2.440
2.450
678,606
-0.10(-3.92%)
Aug 23, 2023
2.580
2.660
2.540
2.550
606,899
-0.03(-1.16%)
Aug 22, 2023
2.570
2.640
2.495
2.580
786,097
+0.02(+0.78%)
Aug 21, 2023
2.670
2.670
2.550
2.560
914,032
-0.09(-3.40%)
Aug 18, 2023
2.690
2.758
2.630
2.650
697,304
-0.04(-1.49%)
Aug 17, 2023
2.740
2.740
2.650
2.690
786,627
-0.03(-1.10%)
Aug 16, 2023
2.800
2.820
2.670
2.720
1,156,919
-0.09(-3.20%)
Aug 15, 2023
2.980
2.980
2.800
2.810
1,316,087
-0.17(-5.70%)
Aug 14, 2023
3.010
3.040
2.851
2.980
1,151,913
-0.03(-1.00%)
Aug 11, 2023
3.050
3.355
3.000
3.010
2,170,715
-0.03(-0.99%)
Aug 10, 2023
3.060
3.290
2.910
3.040
2,252,159
+0.09(+3.05%)
Aug 09, 2023
3.030
3.030
2.890
2.950
1,974,917
-0.06(-1.99%)
Aug 08, 2023
3.050
3.160
2.990
3.010
1,532,128
-0.04(-1.31%)
Aug 07, 2023
3.160
3.160
3.010
3.050
867,797
-0.09(-2.87%)
Aug 04, 2023
3.170
3.240
3.105
3.140
852,198
+0.03(+0.96%)
Aug 03, 2023
3.050
3.160
3.040
3.110
927,419
+0.06(+1.97%)
Aug 02, 2023
3.150
3.150
3.000
3.050
1,005,706
-0.12(-3.79%)
Aug 01, 2023
3.350
3.370
3.150
3.170
1,231,011
-0.14(-4.23%)
Jul 31, 2023
3.300
3.420
3.245
3.310
1,191,466
+0.06(+1.85%)
Jul 28, 2023
3.030
3.280
3.030
3.250
1,973,714
+0.26(+8.70%)
Jul 27, 2023
3.060
3.080
2.980
2.990
961,298
-0.06(-1.97%)
Jul 26, 2023
3.010
3.070
2.950
3.050
1,112,417
+0.05(+1.67%)
Jul 25, 2023
3.070
3.090
2.990
3.000
1,307,730
-0.09(-2.91%)
Jul 24, 2023
3.180
3.205
3.040
3.090
1,177,643
-0.05(-1.59%)
Jul 21, 2023
3.230
3.230
3.090
3.140
1,171,208
-0.04(-1.26%)
Jul 20, 2023
3.190
3.275
3.160
3.180
879,444
-0.02(-0.63%)
Jul 19, 2023
3.190
3.309
3.170
3.200
1,355,050
+0.05(+1.59%)
Jul 18, 2023
3.160
3.250
3.109
3.150
1,161,164
-0.03(-0.94%)
Jul 17, 2023
3.320
3.380
3.160
3.180
1,272,613
-0.10(-3.05%)
Jul 14, 2023
3.360
3.465
3.270
3.280
1,081,247
-0.11(-3.24%)
Jul 13, 2023
3.370
3.425
3.300
3.390
2,268,454
+0.07(+2.11%)
Jul 12, 2023
3.430
3.460
3.310
3.320
1,159,544
-0.06(-1.78%)
Jul 11, 2023
3.420
3.485
3.330
3.380
1,096,488
-0.06(-1.74%)
Jul 10, 2023
3.310
3.450
3.290
3.440
1,390,226
+0.15(+4.56%)
Jul 07, 2023
3.340
3.400
3.275
3.290
851,056
-0.07(-2.08%)
Jul 06, 2023
3.420
3.420
3.200
3.360
1,875,777
-0.04(-1.18%)
Jul 05, 2023
3.480
3.510
3.355
3.400
1,385,708
-0.05(-1.45%)
Jul 03, 2023
3.570
3.580
3.410
3.450
671,117
-0.08(-2.27%)
Jun 30, 2023
3.600
3.630
3.470
3.530
1,285,306
+0.03(+0.86%)
Jun 29, 2023
3.580
3.640
3.490
3.500
1,612,451
-0.09(-2.51%)
Jun 28, 2023
3.730
3.740
3.520
3.590
2,120,236
-0.10(-2.71%)
Jun 27, 2023
3.450
3.710
3.320
3.690
4,065,664
+0.24(+6.96%)
Jun 26, 2023
3.920
3.920
3.450
3.450
3,304,824
-0.46(-11.76%)
Jun 23, 2023
4.180
4.200
3.890
3.910
8,847,191
-0.25(-6.01%)
Jun 22, 2023
4.200
4.300
4.160
4.160
1,282,347
-0.03(-0.72%)
Jun 21, 2023
4.050
4.260
3.980
4.190
2,752,151
+0.11(+2.70%)
Jun 20, 2023
4.040
4.180
4.010
4.080
1,857,516
+0.08(+2.00%)
Jun 16, 2023
4.090
4.110
3.980
4.000
13,917,174
-0.08(-2.08%)
Jun 15, 2023
4.080
4.130
4.000
4.085
1,593,241
+0.04(+0.86%)
Jun 14, 2023
4.050
4.190
3.982
4.050
2,450,892
+0.05(+1.25%)
Jun 13, 2023
3.990
4.130
3.975
4.000
1,689,194
+0.03(+0.76%)
Jun 12, 2023
4.040
4.099
3.890
3.970
2,351,167
-0.03(-0.75%)
Jun 09, 2023
4.100
4.100
3.970
4.000
1,226,052
-0.09(-2.20%)
Jun 08, 2023
4.050
4.150
4.015
4.090
1,569,430
-0.01(-0.24%)
Jun 07, 2023
4.170
4.231
4.065
4.100
1,196,274
-0.10(-2.38%)
Jun 06, 2023
4.270
4.290
4.130
4.200
1,175,834
-0.07(-1.64%)
Jun 05, 2023
4.270
4.470
4.235
4.270
1,404,598
+0.01(+0.23%)
Jun 02, 2023
4.210
4.270
4.100
4.260
1,391,214
+0.11(+2.65%)
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.