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
Elicio Therapeutics Inc
(NQ:
ELTX
)
8.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
7.620
7.900
7.470
7.900
12,044
+0.39(+5.19%)
May 30, 2024
7.600
7.710
7.320
7.510
11,019
-0.11(-1.44%)
May 29, 2024
7.950
7.950
7.400
7.620
26,555
-0.43(-5.34%)
May 28, 2024
8.510
8.580
7.900
8.050
25,177
-0.36(-4.28%)
May 24, 2024
8.780
8.800
7.490
8.410
52,950
-0.44(-4.97%)
May 23, 2024
9.000
9.000
8.340
8.850
18,074
-0.01(-0.11%)
May 22, 2024
8.730
9.125
8.230
8.860
67,079
+0.00(+0.00%)
May 21, 2024
10.10
10.10
8.510
8.860
90,852
-1.00(-10.14%)
May 20, 2024
10.36
10.36
9.500
9.860
100,546
-0.19(-1.89%)
May 17, 2024
9.960
10.38
9.500
10.05
53,093
+0.67(+7.14%)
May 16, 2024
11.45
11.45
8.412
9.380
177,324
-1.02(-9.81%)
May 15, 2024
10.50
10.60
10.20
10.40
45,104
+0.10(+0.97%)
May 14, 2024
9.650
10.50
9.519
10.30
72,330
+0.65(+6.74%)
May 13, 2024
9.600
9.700
9.230
9.650
52,947
+0.24(+2.55%)
May 10, 2024
9.630
9.687
9.120
9.410
36,320
-0.09(-0.95%)
May 09, 2024
9.800
9.800
9.205
9.500
68,311
+0.15(+1.60%)
May 08, 2024
9.050
9.500
9.030
9.350
34,886
+0.30(+3.31%)
May 07, 2024
9.140
9.150
8.800
9.050
35,424
+0.07(+0.78%)
May 06, 2024
9.000
9.100
8.770
8.980
41,405
+0.00(+0.00%)
May 03, 2024
9.780
9.780
8.800
8.980
62,943
-0.02(-0.22%)
May 02, 2024
9.000
9.000
8.840
9.000
25,761
+0.15(+1.69%)
May 01, 2024
9.200
9.200
8.800
8.850
25,778
-0.35(-3.80%)
Apr 30, 2024
9.150
9.200
8.858
9.200
57,939
+0.10(+1.10%)
Apr 29, 2024
9.050
9.150
8.900
9.100
49,179
+0.11(+1.22%)
Apr 26, 2024
9.150
9.150
8.820
8.990
37,127
-0.11(-1.21%)
Apr 25, 2024
9.200
9.200
9.000
9.100
19,882
-0.15(-1.62%)
Apr 24, 2024
9.290
9.470
9.120
9.250
24,650
+0.03(+0.33%)
Apr 23, 2024
9.620
9.620
9.200
9.220
19,409
-0.52(-5.34%)
Apr 22, 2024
8.600
9.900
8.340
9.740
68,203
+1.34(+15.95%)
Apr 19, 2024
8.210
8.990
8.052
8.400
27,899
+0.17(+2.07%)
Apr 18, 2024
9.300
9.300
7.980
8.230
43,238
-1.07(-11.51%)
Apr 17, 2024
9.840
9.840
8.830
9.300
40,605
-0.33(-3.43%)
Apr 16, 2024
9.300
9.640
9.260
9.630
29,158
+0.40(+4.33%)
Apr 15, 2024
10.22
10.44
8.805
9.230
140,771
-0.62(-6.29%)
Apr 12, 2024
9.790
9.900
9.050
9.850
134,927
-0.04(-0.40%)
Apr 11, 2024
8.850
9.890
8.610
9.890
71,718
+1.12(+12.77%)
Apr 10, 2024
9.420
9.420
8.400
8.770
66,417
-0.03(-0.34%)
Apr 09, 2024
9.490
9.490
8.529
8.800
80,053
+0.14(+1.62%)
Apr 08, 2024
9.200
9.880
8.645
8.660
138,237
-0.19(-2.15%)
Apr 05, 2024
7.630
9.020
7.420
8.850
95,268
+1.33(+17.69%)
Apr 04, 2024
7.370
7.620
7.280
7.520
31,930
+0.15(+2.04%)
Apr 03, 2024
7.500
7.550
6.900
7.370
46,012
-0.05(-0.67%)
Apr 02, 2024
7.190
7.600
6.785
7.420
37,378
+0.30(+4.21%)
Apr 01, 2024
6.830
7.487
6.522
7.120
37,918
-0.48(-6.32%)
Mar 28, 2024
7.460
7.800
7.350
7.600
46,460
+0.14(+1.88%)
Mar 27, 2024
7.060
7.460
7.020
7.460
43,328
+0.36(+5.07%)
Mar 26, 2024
7.070
7.190
6.300
7.100
51,212
+0.20(+2.90%)
Mar 25, 2024
6.950
7.190
6.710
6.900
62,894
+0.08(+1.17%)
Mar 22, 2024
7.120
7.120
6.500
6.820
60,142
+0.22(+3.33%)
Mar 21, 2024
6.500
6.900
6.300
6.600
41,322
+0.00(+0.00%)
Mar 20, 2024
6.370
6.859
6.210
6.600
58,140
+0.23(+3.61%)
Mar 19, 2024
6.500
7.000
6.000
6.370
200,514
-0.03(-0.47%)
Mar 18, 2024
6.300
6.555
5.400
6.400
341,943
+1.40(+28.00%)
Mar 15, 2024
5.320
5.400
5.000
5.000
32,206
-0.24(-4.58%)
Mar 14, 2024
5.100
5.370
4.900
5.240
29,617
+0.14(+2.75%)
Mar 13, 2024
5.500
5.720
4.631
5.100
66,254
-0.38(-6.93%)
Mar 12, 2024
5.600
5.600
5.200
5.480
48,231
-0.01(-0.18%)
Mar 11, 2024
4.990
5.610
4.900
5.490
140,542
+0.57(+11.59%)
Mar 08, 2024
4.500
5.150
4.300
4.920
59,749
+0.45(+10.07%)
Mar 07, 2024
4.200
4.660
4.150
4.470
59,974
+0.33(+7.97%)
Mar 06, 2024
4.070
4.190
4.040
4.140
17,607
+0.04(+0.98%)
Mar 05, 2024
4.170
4.170
4.000
4.100
7,783
-0.08(-1.91%)
Mar 04, 2024
4.190
4.310
3.968
4.180
20,307
+0.03(+0.72%)
Mar 01, 2024
4.010
4.150
3.880
4.150
23,209
+0.09(+2.22%)
Feb 29, 2024
4.160
4.160
3.980
4.060
11,763
-0.08(-1.93%)
Feb 28, 2024
4.120
4.143
4.010
4.140
7,588
-0.01(-0.24%)
Feb 27, 2024
4.050
4.200
3.610
4.150
77,936
+0.17(+4.27%)
Feb 26, 2024
4.030
4.200
3.810
3.980
24,520
-0.12(-2.93%)
Feb 23, 2024
4.080
4.100
3.940
4.100
7,378
+0.09(+2.24%)
Feb 22, 2024
3.870
4.100
3.870
4.010
36,118
+0.02(+0.50%)
Feb 21, 2024
4.180
4.200
3.860
3.990
21,078
-0.21(-5.00%)
Feb 20, 2024
4.250
4.450
3.860
4.200
27,287
+0.04(+0.96%)
Feb 16, 2024
4.240
4.240
4.050
4.160
13,447
-0.02(-0.48%)
Feb 15, 2024
4.440
4.440
3.940
4.180
34,472
+0.12(+2.96%)
Feb 14, 2024
4.250
4.430
3.790
4.060
46,742
-0.27(-6.24%)
Feb 13, 2024
4.280
4.490
4.180
4.330
16,987
-0.06(-1.37%)
Feb 12, 2024
4.050
4.500
4.050
4.390
38,901
+0.21(+5.02%)
Feb 09, 2024
4.230
4.230
3.914
4.180
29,246
-0.02(-0.48%)
Feb 08, 2024
3.400
4.260
3.400
4.200
63,306
+0.83(+24.63%)
Feb 07, 2024
3.800
3.800
2.960
3.370
138,608
-0.43(-11.32%)
Feb 06, 2024
4.400
4.400
3.680
3.800
109,074
-0.64(-14.41%)
Feb 05, 2024
4.500
4.500
4.100
4.440
30,861
+0.04(+0.91%)
Feb 02, 2024
4.530
4.650
4.110
4.400
18,907
-0.10(-2.22%)
Feb 01, 2024
4.360
4.570
4.200
4.500
46,593
+0.10(+2.27%)
Jan 31, 2024
4.270
4.510
3.920
4.400
35,414
+0.08(+1.85%)
Jan 30, 2024
4.700
4.700
3.680
4.320
99,864
-0.33(-7.10%)
Jan 29, 2024
4.580
4.950
4.350
4.650
57,078
+0.03(+0.65%)
Jan 26, 2024
4.050
4.620
3.740
4.620
120,430
+0.77(+20.00%)
Jan 25, 2024
3.350
3.990
3.300
3.850
87,897
+0.55(+16.67%)
Jan 24, 2024
3.900
4.000
3.050
3.300
143,374
-0.44(-11.76%)
Jan 23, 2024
4.120
4.120
3.320
3.740
78,331
-0.42(-10.10%)
Jan 22, 2024
4.200
4.340
3.780
4.160
191,594
-0.53(-11.30%)
Jan 19, 2024
5.020
5.020
4.270
4.690
73,754
-0.20(-4.09%)
Jan 18, 2024
5.030
5.030
4.610
4.890
68,083
-0.19(-3.74%)
Jan 17, 2024
5.380
5.380
4.927
5.080
68,002
-0.20(-3.79%)
Jan 16, 2024
5.390
5.680
5.102
5.280
97,868
+0.04(+0.76%)
Jan 12, 2024
5.440
5.440
5.060
5.240
74,571
-0.16(-2.96%)
Jan 11, 2024
5.450
5.640
4.850
5.400
126,655
-0.14(-2.53%)
Jan 10, 2024
5.560
6.020
5.000
5.540
367,963
+0.09(+1.65%)
Jan 09, 2024
8.120
8.120
5.440
5.450
3,091,036
-2.37(-30.31%)
Jan 08, 2024
7.190
7.950
7.010
7.820
45,973
+0.72(+10.14%)
Jan 05, 2024
7.890
7.890
6.780
7.100
45,475
+0.10(+1.50%)
Jan 04, 2024
6.620
7.190
6.510
6.995
18,082
+0.50(+7.78%)
Jan 03, 2024
6.860
8.190
6.180
6.490
55,888
+0.56(+9.44%)
Jan 02, 2024
8.250
8.430
5.900
5.930
96,538
-2.41(-28.90%)
Dec 29, 2023
10.57
10.57
7.900
8.340
71,725
+0.08(+0.97%)
Dec 28, 2023
7.690
8.880
7.690
8.260
39,874
+0.50(+6.44%)
Dec 27, 2023
9.210
9.836
7.400
7.760
70,523
+0.66(+9.30%)
Dec 26, 2023
6.750
7.320
6.750
7.100
15,508
+0.65(+10.08%)
Dec 22, 2023
5.750
6.540
5.750
6.450
52,456
+0.65(+11.21%)
Dec 21, 2023
5.800
6.100
5.662
5.800
23,096
+0.20(+3.57%)
Dec 20, 2023
5.910
5.960
5.460
5.600
18,596
-0.41(-6.82%)
Dec 19, 2023
6.500
6.825
6.000
6.010
15,141
-0.50(-7.68%)
Dec 18, 2023
7.170
7.170
6.350
6.510
12,899
-0.05(-0.76%)
Dec 15, 2023
6.050
7.240
6.000
6.560
58,140
+0.51(+8.43%)
Dec 14, 2023
7.190
7.250
5.800
6.050
53,023
-0.71(-10.50%)
Dec 13, 2023
6.250
6.780
6.200
6.760
20,808
+0.55(+8.86%)
Dec 12, 2023
5.800
6.490
5.770
6.210
10,651
+0.38(+6.52%)
Dec 11, 2023
6.000
6.050
5.800
5.830
13,867
-0.16(-2.67%)
Dec 08, 2023
5.960
6.420
5.880
5.990
13,427
+0.14(+2.39%)
Dec 07, 2023
6.010
6.070
5.850
5.850
2,971
-0.29(-4.72%)
Dec 06, 2023
6.060
6.500
5.890
6.140
8,670
-0.27(-4.21%)
Dec 05, 2023
6.500
6.840
6.225
6.410
29,738
-0.13(-1.99%)
Dec 04, 2023
6.110
7.000
5.930
6.540
53,218
+0.65(+11.04%)
Dec 01, 2023
6.120
6.170
5.750
5.890
10,298
-0.26(-4.23%)
Nov 30, 2023
5.620
6.180
5.425
6.150
25,101
+0.54(+9.63%)
Nov 29, 2023
6.030
6.130
5.530
5.610
21,034
-0.23(-3.94%)
Nov 28, 2023
6.250
6.250
5.460
5.840
20,494
-0.28(-4.58%)
Nov 27, 2023
6.050
6.400
6.000
6.120
29,962
+0.12(+2.00%)
Nov 24, 2023
6.150
6.500
6.000
6.000
13,146
+0.44(+7.91%)
Nov 22, 2023
5.450
5.900
5.230
5.560
18,999
+0.37(+7.13%)
Nov 21, 2023
6.300
6.350
5.190
5.190
21,515
-0.96(-15.61%)
Nov 20, 2023
6.190
6.475
6.080
6.150
10,622
+0.24(+4.06%)
Nov 17, 2023
6.290
6.300
5.910
5.910
1,366
-0.12(-1.91%)
Nov 16, 2023
6.490
6.500
5.870
6.025
14,651
-0.05(-0.90%)
Nov 15, 2023
5.990
6.350
5.990
6.080
2,625
+0.16(+2.70%)
Nov 14, 2023
6.190
6.450
5.920
5.920
1,587
+0.03(+0.51%)
Nov 13, 2023
5.850
6.420
5.850
5.890
1,844
+0.02(+0.34%)
Nov 10, 2023
6.350
6.366
5.870
5.870
8,999
-0.02(-0.34%)
Nov 09, 2023
7.100
7.100
5.750
5.890
12,832
-1.36(-18.76%)
Nov 08, 2023
7.300
7.300
6.810
7.250
1,612
+0.57(+8.53%)
Nov 07, 2023
7.270
7.320
6.680
6.680
20,179
-0.42(-5.92%)
Nov 06, 2023
6.700
7.500
6.610
7.100
40,839
+0.59(+9.06%)
Nov 03, 2023
6.650
6.650
6.510
6.510
1,681
-0.01(-0.15%)
Nov 02, 2023
6.900
7.050
6.420
6.520
9,409
-0.11(-1.58%)
Nov 01, 2023
6.800
6.800
6.450
6.625
6,379
-0.09(-1.41%)
Oct 31, 2023
7.220
7.220
6.380
6.720
7,519
+0.17(+2.67%)
Oct 30, 2023
6.410
6.850
6.410
6.545
4,429
+0.14(+2.27%)
Oct 27, 2023
6.500
6.600
6.260
6.400
10,361
-0.30(-4.48%)
Oct 26, 2023
6.500
6.700
6.380
6.700
10,907
+0.20(+3.08%)
Oct 25, 2023
6.400
6.500
6.400
6.500
1,686
-0.14(-2.11%)
Oct 24, 2023
6.150
6.760
6.110
6.640
9,251
+0.57(+9.39%)
Oct 23, 2023
6.380
6.500
6.070
6.070
6,431
+0.01(+0.17%)
Oct 20, 2023
6.570
6.570
6.060
6.060
7,435
-0.57(-8.60%)
Oct 19, 2023
7.000
7.000
6.520
6.630
4,324
-0.37(-5.29%)
Oct 18, 2023
7.190
7.190
7.000
7.000
1,381
+0.12(+1.74%)
Oct 17, 2023
6.810
7.500
6.760
6.880
7,764
+0.44(+6.83%)
Oct 16, 2023
6.850
7.210
6.230
6.440
22,096
-0.08(-1.23%)
Oct 13, 2023
7.010
7.500
6.440
6.520
4,553
+0.33(+5.33%)
Oct 12, 2023
7.000
7.000
6.190
6.190
8,993
-1.26(-16.91%)
Oct 11, 2023
7.500
7.500
7.450
7.450
4,138
-0.05(-0.67%)
Oct 10, 2023
7.480
7.500
7.410
7.500
3,103
+0.19(+2.60%)
Oct 09, 2023
7.090
7.310
6.800
7.310
4,550
-0.19(-2.53%)
Oct 06, 2023
7.490
7.800
7.005
7.500
11,078
+0.01(+0.13%)
Oct 05, 2023
6.910
7.490
6.910
7.490
4,191
+0.30(+4.17%)
Oct 04, 2023
7.560
7.745
7.190
7.190
8,374
-0.74(-9.33%)
Oct 03, 2023
7.790
7.938
7.557
7.930
2,695
-0.05(-0.63%)
Oct 02, 2023
8.310
8.720
7.900
7.980
20,019
-0.47(-5.56%)
Sep 29, 2023
8.890
9.120
8.050
8.450
11,573
+0.04(+0.48%)
Sep 28, 2023
9.470
9.470
8.020
8.410
28,124
-0.41(-4.65%)
Sep 27, 2023
9.150
9.625
8.820
8.820
77,488
-0.05(-0.56%)
Sep 26, 2023
8.000
9.170
8.000
8.870
20,331
+1.02(+12.99%)
Sep 25, 2023
8.270
8.080
7.850
7.850
1,992
+0.04(+0.51%)
Sep 22, 2023
8.500
8.905
7.810
7.810
28,522
-0.18(-2.25%)
Sep 21, 2023
8.000
9.370
7.960
7.990
26,698
-0.67(-7.74%)
Sep 20, 2023
8.170
9.113
8.170
8.660
13,405
+0.44(+5.35%)
Sep 19, 2023
8.500
9.330
8.220
8.220
16,728
+0.14(+1.73%)
Sep 18, 2023
8.380
9.450
7.970
8.080
20,040
+0.32(+4.12%)
Sep 15, 2023
8.560
8.800
7.355
7.760
19,563
-0.65(-7.73%)
Sep 14, 2023
9.100
9.450
8.280
8.410
8,395
-0.71(-7.79%)
Sep 13, 2023
9.180
9.890
8.970
9.120
32,589
+0.45(+5.19%)
Sep 12, 2023
10.00
10.00
8.450
8.670
20,339
-0.42(-4.62%)
Sep 11, 2023
8.800
9.750
8.710
9.090
13,122
+0.47(+5.45%)
Sep 08, 2023
8.530
9.510
8.530
8.620
3,019
-0.07(-0.81%)
Sep 07, 2023
8.730
9.372
8.690
8.690
29,032
+0.21(+2.48%)
Sep 06, 2023
8.990
8.990
8.420
8.480
8,525
+0.07(+0.83%)
Sep 05, 2023
7.910
9.100
7.900
8.410
80,833
+0.51(+6.46%)
Sep 01, 2023
8.500
8.500
7.210
7.900
21,773
-0.36(-4.36%)
Aug 31, 2023
8.760
8.760
8.230
8.260
23,518
-0.74(-8.22%)
Aug 30, 2023
9.250
9.250
8.250
9.000
26,756
-0.38(-4.05%)
Aug 29, 2023
9.530
9.530
9.160
9.380
9,476
-0.03(-0.32%)
Aug 28, 2023
9.590
9.600
9.410
9.410
3,335
-0.24(-2.49%)
Aug 25, 2023
9.309
9.665
9.309
9.650
3,509
+0.15(+1.58%)
Aug 24, 2023
9.550
9.550
9.355
9.500
5,806
-0.09(-0.94%)
Aug 23, 2023
9.760
9.900
9.490
9.590
5,218
-0.35(-3.52%)
Aug 22, 2023
9.910
9.950
9.750
9.940
2,819
-0.05(-0.50%)
Aug 21, 2023
9.820
10.00
9.660
9.990
4,747
-0.01(-0.10%)
Aug 18, 2023
10.00
10.00
9.800
10.00
3,534
+0.01(+0.10%)
Aug 17, 2023
9.970
9.990
9.846
9.990
3,658
-0.01(-0.10%)
Aug 16, 2023
9.765
10.00
9.710
10.00
5,513
+0.00(+0.00%)
Aug 15, 2023
9.718
10.00
9.718
10.00
6,524
+0.00(+0.00%)
Aug 14, 2023
9.770
10.00
9.610
10.00
14,149
+0.00(+0.00%)
Aug 11, 2023
9.780
10.00
9.560
10.00
5,322
+0.00(+0.00%)
Aug 10, 2023
9.970
10.00
9.786
10.00
5,785
+0.00(+0.00%)
Aug 09, 2023
9.950
10.89
9.713
10.00
17,804
+0.00(+0.00%)
Aug 08, 2023
9.980
10.00
9.770
10.00
20,023
+0.02(+0.20%)
Aug 07, 2023
9.965
9.980
9.965
9.980
2,234
+0.09(+0.91%)
Aug 04, 2023
9.940
9.940
9.610
9.890
2,619
-0.06(-0.60%)
Aug 03, 2023
10.28
10.50
9.670
9.950
7,349
+0.00(+0.00%)
Aug 02, 2023
10.00
10.00
9.610
9.950
12,648
-0.05(-0.50%)
Aug 01, 2023
9.900
10.00
9.734
10.00
10,409
+0.45(+4.71%)
Jul 31, 2023
10.15
10.15
9.440
9.550
15,430
-0.43(-4.31%)
Jul 28, 2023
10.34
10.34
9.600
9.980
21,208
-0.20(-1.96%)
Jul 27, 2023
9.730
10.98
9.700
10.18
32,301
+0.51(+5.27%)
Jul 26, 2023
9.540
9.790
9.200
9.670
11,669
+0.36(+3.87%)
Jul 25, 2023
9.840
10.23
9.160
9.310
26,601
-0.61(-6.15%)
Jul 24, 2023
10.14
10.69
9.840
9.920
16,938
-0.03(-0.30%)
Jul 21, 2023
11.00
11.00
9.800
9.950
39,727
-1.30(-11.56%)
Jul 20, 2023
11.00
11.32
10.59
11.25
5,931
+0.73(+6.94%)
Jul 19, 2023
10.78
10.78
10.22
10.52
7,510
+0.01(+0.10%)
Jul 18, 2023
10.47
10.80
10.11
10.51
51,457
+0.25(+2.44%)
Jul 17, 2023
10.68
11.05
10.26
10.26
62,166
-0.07(-0.67%)
Jul 14, 2023
10.82
10.87
9.650
10.33
38,212
-0.72(-6.52%)
Jul 13, 2023
11.00
11.10
11.00
11.05
12,812
+0.12(+1.10%)
Jul 12, 2023
11.38
11.38
10.63
10.93
32,192
-0.45(-3.95%)
Jul 11, 2023
11.20
11.38
10.84
11.38
15,952
+0.71(+6.65%)
Jul 10, 2023
11.01
11.38
10.67
10.67
32,705
-0.32(-2.91%)
Jul 07, 2023
11.28
11.36
10.93
10.99
11,207
-0.01(-0.09%)
Jul 06, 2023
10.40
11.27
10.40
11.00
7,213
+0.60(+5.77%)
Jul 05, 2023
9.600
10.50
9.490
10.40
21,246
+1.06(+11.35%)
Jul 03, 2023
9.630
10.50
9.140
9.340
35,124
-0.16(-1.68%)
Jun 30, 2023
9.420
10.71
9.410
9.500
52,024
+0.10(+1.06%)
Jun 29, 2023
10.04
11.02
9.210
9.400
60,958
-0.04(-0.42%)
Jun 28, 2023
9.250
9.760
8.900
9.440
24,893
+0.29(+3.17%)
Jun 27, 2023
9.360
9.880
8.534
9.150
40,253
-0.65(-6.63%)
Jun 26, 2023
10.70
10.70
9.300
9.800
21,955
-0.33(-3.26%)
Jun 23, 2023
11.50
11.50
10.13
10.13
17,960
-0.54(-5.06%)
Jun 22, 2023
11.16
11.80
10.50
10.67
25,616
-0.43(-3.87%)
Jun 21, 2023
12.30
12.77
10.92
11.10
35,341
-1.20(-9.76%)
Jun 20, 2023
11.97
12.47
11.89
12.30
40,184
+0.36(+3.02%)
Jun 16, 2023
13.76
14.37
10.91
11.94
44,091
-2.01(-14.41%)
Jun 15, 2023
15.06
15.26
13.88
13.95
21,609
-1.47(-9.53%)
Jun 14, 2023
15.91
15.91
15.18
15.42
12,052
-0.49(-3.08%)
Jun 13, 2023
15.44
16.13
15.35
15.91
19,935
+0.61(+3.99%)
Jun 12, 2023
15.02
15.95
15.02
15.30
30,623
-0.41(-2.61%)
Jun 09, 2023
15.14
15.98
15.00
15.71
19,377
+0.57(+3.76%)
Jun 08, 2023
15.00
16.96
15.00
15.14
90,264
+0.12(+0.80%)
Jun 07, 2023
16.06
16.99
14.50
15.02
111,271
+1.23(+8.92%)
Jun 06, 2023
14.71
15.55
13.04
13.79
94,853
-1.35(-8.92%)
Jun 05, 2023
21.75
22.65
15.05
15.14
470,052
-3.00(-16.56%)
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.