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
Xpeng Inc ADR
(NY:
XPEV
)
7.320
+0.130 (+1.81%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 17, 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
8.390
8.500
8.170
8.310
14,027,381
-0.35(-4.04%)
May 30, 2024
8.150
8.730
8.150
8.660
15,379,471
+0.45(+5.48%)
May 29, 2024
8.190
8.340
8.149
8.210
7,375,377
-0.23(-2.73%)
May 28, 2024
8.190
8.500
8.135
8.440
10,648,728
+0.24(+2.93%)
May 24, 2024
8.130
8.420
8.105
8.200
8,066,705
+0.10(+1.23%)
May 23, 2024
8.400
8.440
7.900
8.100
21,276,774
-0.65(-7.43%)
May 22, 2024
8.900
9.020
8.610
8.750
16,752,803
-0.02(-0.23%)
May 21, 2024
8.720
10.47
8.560
8.770
61,566,648
+0.49(+5.92%)
May 20, 2024
8.510
8.540
8.140
8.280
17,785,910
-0.02(-0.24%)
May 17, 2024
8.160
8.465
8.030
8.300
9,242,016
+0.03(+0.36%)
May 16, 2024
8.040
8.450
7.900
8.270
9,466,865
+0.28(+3.50%)
May 15, 2024
8.510
8.530
7.870
7.990
11,618,870
-0.29(-3.50%)
May 14, 2024
8.060
8.290
8.030
8.280
10,646,309
+0.19(+2.35%)
May 13, 2024
7.920
8.430
7.920
8.090
18,556,572
+0.36(+4.66%)
May 10, 2024
8.110
8.290
7.680
7.730
18,385,414
-0.43(-5.27%)
May 09, 2024
8.160
8.340
8.040
8.160
10,063,312
+0.27(+3.42%)
May 08, 2024
8.010
8.030
7.670
7.890
21,744,784
-0.54(-6.41%)
May 07, 2024
8.760
8.785
8.400
8.430
13,486,226
-0.60(-6.64%)
May 06, 2024
8.960
9.147
8.880
9.030
11,819,649
-0.03(-0.33%)
May 03, 2024
9.120
9.297
8.930
9.060
16,610,985
-0.34(-3.62%)
May 02, 2024
8.740
9.530
8.580
9.400
28,724,288
+1.28(+15.76%)
May 01, 2024
8.120
8.300
7.985
8.120
14,005,892
-0.01(-0.12%)
Apr 30, 2024
7.980
8.150
7.920
8.130
9,033,695
+0.03(+0.37%)
Apr 29, 2024
7.920
8.105
7.835
8.100
14,255,630
+0.26(+3.32%)
Apr 26, 2024
7.690
7.980
7.650
7.840
19,376,548
+0.76(+10.73%)
Apr 25, 2024
6.990
7.110
6.945
7.080
6,040,868
+0.00(+0.00%)
Apr 24, 2024
7.300
7.390
7.040
7.080
10,543,725
-0.10(-1.39%)
Apr 23, 2024
6.980
7.200
6.920
7.180
11,787,102
+0.20(+2.87%)
Apr 22, 2024
6.710
7.060
6.551
6.980
15,110,749
+0.05(+0.72%)
Apr 19, 2024
6.990
7.110
6.860
6.930
11,312,135
-0.24(-3.35%)
Apr 18, 2024
7.370
7.390
7.000
7.170
15,560,479
-0.25(-3.37%)
Apr 17, 2024
7.420
7.590
7.210
7.420
16,408,432
+0.27(+3.78%)
Apr 16, 2024
7.000
7.270
6.990
7.150
12,532,364
-0.05(-0.69%)
Apr 15, 2024
7.510
7.510
7.070
7.200
12,881,985
-0.26(-3.49%)
Apr 12, 2024
7.830
7.850
7.400
7.460
16,771,371
-0.81(-9.79%)
Apr 11, 2024
8.140
8.295
8.070
8.270
7,791,735
+0.12(+1.47%)
Apr 10, 2024
8.010
8.190
7.930
8.150
12,688,737
+0.08(+0.99%)
Apr 09, 2024
7.570
8.110
7.540
8.070
22,413,736
+0.69(+9.35%)
Apr 08, 2024
7.250
7.430
7.180
7.380
11,390,273
-0.01(-0.14%)
Apr 05, 2024
7.360
7.700
7.320
7.390
15,578,892
-0.03(-0.40%)
Apr 04, 2024
7.510
7.690
7.420
7.420
15,428,029
-0.01(-0.13%)
Apr 03, 2024
7.360
7.450
7.270
7.430
12,562,148
-0.16(-2.11%)
Apr 02, 2024
7.500
7.600
7.305
7.590
15,707,688
-0.17(-2.19%)
Apr 01, 2024
7.800
7.990
7.650
7.760
15,917,365
+0.08(+1.04%)
Mar 28, 2024
8.080
7.700
7.610
7.680
28,533,664
-0.13(-1.66%)
Mar 27, 2024
8.160
8.170
7.750
7.810
37,163,236
-0.73(-8.55%)
Mar 26, 2024
8.700
8.750
8.500
8.540
10,120,867
-0.03(-0.35%)
Mar 25, 2024
8.590
8.800
8.510
8.570
10,628,986
+0.05(+0.59%)
Mar 22, 2024
8.840
8.845
8.445
8.520
19,683,124
-0.72(-7.79%)
Mar 21, 2024
9.470
9.700
9.240
9.240
15,768,093
-0.27(-2.84%)
Mar 20, 2024
9.510
9.610
9.130
9.510
37,415,720
-0.38(-3.84%)
Mar 19, 2024
10.18
10.52
9.270
9.890
23,068,888
+0.07(+0.71%)
Mar 18, 2024
10.33
10.45
9.780
9.820
15,684,157
+0.18(+1.87%)
Mar 15, 2024
9.660
9.830
9.570
9.640
8,945,254
+0.25(+2.66%)
Mar 14, 2024
9.780
9.873
9.290
9.390
10,734,708
-0.61(-6.10%)
Mar 13, 2024
10.18
10.41
9.980
10.00
9,554,469
-0.32(-3.10%)
Mar 12, 2024
10.41
10.64
10.10
10.32
10,997,139
+0.27(+2.69%)
Mar 11, 2024
9.880
10.25
9.870
10.05
12,623,062
+0.53(+5.57%)
Mar 08, 2024
9.460
9.690
9.440
9.520
9,934,060
+0.07(+0.74%)
Mar 07, 2024
9.280
9.460
9.040
9.450
10,984,960
-0.15(-1.56%)
Mar 06, 2024
9.725
9.850
9.360
9.600
11,369,939
+0.45(+4.92%)
Mar 05, 2024
9.010
9.410
8.910
9.150
9,389,824
+0.00(+0.00%)
Mar 04, 2024
9.420
9.450
9.035
9.150
12,229,613
-0.80(-8.04%)
Mar 01, 2024
9.430
10.14
9.390
9.950
22,303,314
+0.52(+5.51%)
Feb 29, 2024
9.250
9.690
9.190
9.430
17,888,994
+0.70(+8.02%)
Feb 28, 2024
8.950
8.980
8.650
8.730
12,438,854
-0.65(-6.93%)
Feb 27, 2024
9.460
9.590
9.260
9.380
10,012,706
+0.16(+1.74%)
Feb 26, 2024
8.930
9.430
8.920
9.220
15,894,910
+0.59(+6.84%)
Feb 23, 2024
8.920
9.030
8.570
8.630
11,718,723
-0.51(-5.58%)
Feb 22, 2024
9.200
9.240
8.940
9.140
7,347,359
+0.06(+0.66%)
Feb 21, 2024
9.180
9.400
9.060
9.080
9,294,259
+0.08(+0.89%)
Feb 20, 2024
9.010
9.255
8.850
9.000
10,391,340
-0.52(-5.46%)
Feb 16, 2024
9.560
9.750
9.415
9.520
10,532,614
+0.36(+3.93%)
Feb 15, 2024
9.070
9.320
9.050
9.160
7,068,911
+0.17(+1.89%)
Feb 14, 2024
9.000
9.145
8.815
8.990
9,497,672
+0.45(+5.27%)
Feb 13, 2024
8.560
8.660
8.420
8.540
6,970,030
-0.28(-3.17%)
Feb 12, 2024
8.500
9.140
8.500
8.820
10,839,994
+0.33(+3.89%)
Feb 09, 2024
8.430
8.520
8.285
8.490
5,983,189
+0.07(+0.83%)
Feb 08, 2024
8.400
8.500
8.230
8.420
7,893,390
-0.01(-0.12%)
Feb 07, 2024
8.390
8.570
8.260
8.430
11,506,217
-0.36(-4.10%)
Feb 06, 2024
8.560
8.825
8.340
8.790
17,489,694
+0.92(+11.69%)
Feb 05, 2024
8.010
8.010
7.800
7.870
11,828,230
-0.32(-3.91%)
Feb 02, 2024
8.240
8.250
8.020
8.190
12,327,976
-0.28(-3.31%)
Feb 01, 2024
8.500
8.730
8.325
8.470
12,404,953
+0.14(+1.68%)
Jan 31, 2024
8.390
8.640
8.225
8.330
12,334,922
-0.32(-3.70%)
Jan 30, 2024
8.770
8.780
8.565
8.650
9,785,806
-0.27(-3.03%)
Jan 29, 2024
8.880
8.950
8.480
8.920
14,312,053
-0.05(-0.56%)
Jan 26, 2024
8.980
9.140
8.890
8.970
8,807,823
-0.08(-0.88%)
Jan 25, 2024
9.180
9.240
8.925
9.050
16,230,354
-0.15(-1.63%)
Jan 24, 2024
9.930
10.08
9.160
9.200
23,954,764
-0.52(-5.35%)
Jan 23, 2024
9.785
10.47
9.505
9.720
25,056,484
+0.38(+4.07%)
Jan 22, 2024
8.950
9.530
8.850
9.340
17,913,844
-0.30(-3.11%)
Jan 19, 2024
9.520
9.700
9.240
9.640
16,908,454
-0.23(-2.33%)
Jan 18, 2024
10.13
10.30
9.700
9.870
18,413,536
-0.23(-2.28%)
Jan 17, 2024
9.790
10.35
9.725
10.10
17,428,500
-0.52(-4.90%)
Jan 16, 2024
10.99
11.01
10.53
10.62
19,337,000
-1.15(-9.77%)
Jan 12, 2024
11.88
12.18
11.72
11.77
9,825,601
-0.48(-3.92%)
Jan 11, 2024
12.77
12.80
12.11
12.25
8,537,513
-0.15(-1.21%)
Jan 10, 2024
12.45
12.55
12.25
12.40
10,551,642
-0.20(-1.59%)
Jan 09, 2024
12.52
12.73
12.47
12.60
8,078,317
-0.10(-0.79%)
Jan 08, 2024
12.42
12.81
12.29
12.70
11,055,182
-0.39(-2.98%)
Jan 05, 2024
13.65
13.68
13.03
13.09
12,093,359
-0.70(-5.08%)
Jan 04, 2024
14.01
14.06
13.77
13.79
7,351,092
-0.44(-3.09%)
Jan 03, 2024
13.82
14.31
13.76
14.23
9,103,583
+0.19(+1.35%)
Jan 02, 2024
14.30
14.43
13.84
14.04
10,394,696
-0.55(-3.77%)
Dec 29, 2023
14.53
14.96
14.46
14.59
14,597,848
+0.32(+2.24%)
Dec 28, 2023
14.00
14.81
14.00
14.27
20,379,860
+0.62(+4.54%)
Dec 27, 2023
13.92
14.03
13.56
13.65
9,998,359
-0.38(-2.71%)
Dec 26, 2023
14.08
14.40
14.00
14.03
9,192,095
+0.22(+1.59%)
Dec 22, 2023
13.69
14.07
13.64
13.81
8,005,094
-0.36(-2.54%)
Dec 21, 2023
14.05
14.30
13.93
14.17
6,820,379
+0.19(+1.36%)
Dec 20, 2023
14.37
14.55
13.97
13.98
12,741,969
-0.81(-5.48%)
Dec 19, 2023
14.67
14.90
14.60
14.79
10,643,071
+0.47(+3.28%)
Dec 18, 2023
14.42
14.56
14.16
14.32
13,461,884
-0.15(-1.04%)
Dec 15, 2023
14.78
14.93
14.30
14.47
25,629,972
-1.18(-7.54%)
Dec 14, 2023
15.13
16.29
15.07
15.65
11,493,240
+0.27(+1.76%)
Dec 13, 2023
14.98
15.39
14.62
15.38
9,665,924
-0.15(-0.97%)
Dec 12, 2023
15.73
15.84
15.25
15.53
6,999,602
-0.36(-2.27%)
Dec 11, 2023
15.52
15.98
15.40
15.89
8,798,316
+0.74(+4.88%)
Dec 08, 2023
15.48
15.58
14.93
15.15
14,219,373
-0.85(-5.31%)
Dec 07, 2023
16.38
16.52
15.96
16.00
7,117,130
-0.70(-4.19%)
Dec 06, 2023
16.57
16.98
16.45
16.70
9,320,462
+0.51(+3.15%)
Dec 05, 2023
16.12
16.48
15.94
16.19
8,479,022
+0.17(+1.06%)
Dec 04, 2023
15.67
16.20
15.48
16.02
10,672,326
+0.28(+1.78%)
Dec 01, 2023
16.21
16.21
15.57
15.74
12,725,635
-0.87(-5.24%)
Nov 30, 2023
17.11
17.17
16.49
16.61
8,254,415
-0.55(-3.21%)
Nov 29, 2023
17.49
17.84
17.11
17.16
8,572,942
-0.72(-4.03%)
Nov 28, 2023
17.80
18.00
17.51
17.88
5,973,608
+0.17(+0.96%)
Nov 27, 2023
18.19
18.25
17.71
17.71
6,498,887
-0.77(-4.17%)
Nov 24, 2023
18.30
18.74
17.88
18.48
11,047,303
+1.06(+6.08%)
Nov 22, 2023
17.55
17.69
17.24
17.42
5,008,709
+0.02(+0.11%)
Nov 21, 2023
18.03
18.20
17.36
17.40
9,430,353
-0.83(-4.55%)
Nov 20, 2023
17.52
18.49
17.52
18.23
15,704,277
+1.44(+8.58%)
Nov 17, 2023
16.75
17.04
16.57
16.79
10,460,102
+0.56(+3.45%)
Nov 16, 2023
16.79
16.89
16.04
16.23
10,566,910
-1.16(-6.67%)
Nov 15, 2023
16.62
17.73
16.11
17.39
15,749,061
+0.39(+2.29%)
Nov 14, 2023
16.54
17.08
16.18
17.00
14,062,552
+1.34(+8.56%)
Nov 13, 2023
15.50
15.88
15.46
15.66
6,580,687
+0.40(+2.62%)
Nov 10, 2023
15.74
15.77
15.14
15.26
9,622,714
-0.63(-3.96%)
Nov 09, 2023
16.36
16.48
15.81
15.89
8,550,259
-0.21(-1.30%)
Nov 08, 2023
16.25
16.38
15.95
16.10
10,309,961
-1.03(-6.01%)
Nov 07, 2023
16.98
17.17
16.57
17.13
10,658,001
-0.30(-1.72%)
Nov 06, 2023
17.80
17.91
17.14
17.43
9,509,564
+0.29(+1.69%)
Nov 03, 2023
16.75
17.45
16.41
17.14
11,052,408
+0.60(+3.63%)
Nov 02, 2023
16.15
16.96
15.94
16.54
14,151,795
+1.04(+6.71%)
Nov 01, 2023
14.80
15.61
14.61
15.50
13,487,360
+1.02(+7.04%)
Oct 31, 2023
14.67
14.78
14.23
14.48
8,865,271
-0.43(-2.88%)
Oct 30, 2023
15.16
15.28
14.70
14.91
6,473,061
+0.21(+1.43%)
Oct 27, 2023
15.20
15.48
14.55
14.70
9,023,686
+0.12(+0.82%)
Oct 26, 2023
14.52
14.85
14.34
14.58
8,756,489
+0.47(+3.33%)
Oct 25, 2023
14.82
14.93
14.08
14.11
10,638,969
-1.23(-8.02%)
Oct 24, 2023
14.36
15.39
14.35
15.34
13,184,054
+1.43(+10.28%)
Oct 23, 2023
13.34
14.08
13.22
13.91
9,096,401
+0.49(+3.65%)
Oct 20, 2023
13.45
13.85
13.37
13.42
9,717,342
-0.21(-1.54%)
Oct 19, 2023
13.37
13.85
13.37
13.63
10,113,147
-0.17(-1.23%)
Oct 18, 2023
14.98
15.01
13.47
13.80
23,394,256
-1.58(-10.27%)
Oct 17, 2023
15.16
15.66
15.10
15.38
7,503,418
+0.03(+0.20%)
Oct 16, 2023
15.73
15.84
14.98
15.35
11,989,718
-0.79(-4.89%)
Oct 13, 2023
16.28
16.62
15.93
16.14
7,650,007
-0.16(-0.98%)
Oct 12, 2023
17.11
17.16
15.90
16.30
11,087,937
-0.71(-4.17%)
Oct 11, 2023
17.20
17.68
17.01
17.01
11,777,615
+0.07(+0.41%)
Oct 10, 2023
16.52
17.00
16.35
16.94
8,512,907
+0.65(+3.99%)
Oct 09, 2023
17.23
17.26
15.88
16.29
25,443,748
-1.87(-10.30%)
Oct 06, 2023
17.70
18.23
17.35
18.16
8,498,837
+0.21(+1.17%)
Oct 05, 2023
17.91
18.02
17.56
17.95
7,157,707
-0.02(-0.11%)
Oct 04, 2023
17.29
18.01
17.28
17.97
8,501,869
+0.53(+3.04%)
Oct 03, 2023
17.59
17.77
17.24
17.44
9,375,575
-0.69(-3.81%)
Oct 02, 2023
18.30
18.51
17.91
18.13
8,816,848
-0.23(-1.25%)
Sep 29, 2023
18.02
18.46
17.81
18.36
11,964,688
+1.14(+6.62%)
Sep 28, 2023
16.49
17.42
16.47
17.22
11,383,337
+0.53(+3.18%)
Sep 27, 2023
16.36
16.69
16.09
16.69
8,121,523
+0.47(+2.90%)
Sep 26, 2023
16.32
16.81
16.15
16.22
6,952,086
-0.47(-2.82%)
Sep 25, 2023
16.53
16.79
16.50
16.69
16,997,656
+0.25(+1.52%)
Sep 22, 2023
16.99
16.99
16.38
16.44
13,553,544
+0.55(+3.46%)
Sep 21, 2023
15.64
16.18
15.39
15.89
14,626,947
-0.46(-2.81%)
Sep 20, 2023
17.41
17.86
16.25
16.35
16,912,792
-1.14(-6.52%)
Sep 19, 2023
18.39
18.67
17.06
17.49
14,763,661
-0.97(-5.25%)
Sep 18, 2023
18.01
18.57
18.01
18.46
6,034,360
+0.16(+0.87%)
Sep 15, 2023
18.52
18.70
18.01
18.30
6,622,155
-0.05(-0.27%)
Sep 14, 2023
18.08
18.51
18.07
18.35
5,944,417
+0.28(+1.55%)
Sep 13, 2023
18.04
18.38
17.95
18.07
8,751,047
-0.58(-3.11%)
Sep 12, 2023
18.26
19.04
18.26
18.65
8,826,455
+0.17(+0.92%)
Sep 11, 2023
18.22
18.63
17.96
18.48
10,775,119
+1.13(+6.51%)
Sep 08, 2023
17.50
17.70
17.20
17.35
6,799,328
-0.11(-0.63%)
Sep 07, 2023
18.20
18.20
17.31
17.46
13,187,287
-1.49(-7.86%)
Sep 06, 2023
18.90
19.25
18.52
18.95
11,006,738
+0.20(+1.07%)
Sep 05, 2023
18.68
19.85
18.63
18.75
17,352,112
+0.04(+0.21%)
Sep 01, 2023
18.35
19.96
18.12
18.71
32,432,680
+0.92(+5.17%)
Aug 31, 2023
18.66
18.81
17.75
17.79
15,844,895
-1.09(-5.77%)
Aug 30, 2023
18.59
18.98
18.23
18.88
13,216,858
-0.26(-1.36%)
Aug 29, 2023
18.30
19.22
17.47
19.14
23,504,560
+0.68(+3.68%)
Aug 28, 2023
18.44
18.70
17.56
18.46
24,983,678
+0.93(+5.31%)
Aug 25, 2023
16.65
17.58
16.40
17.53
19,450,992
+1.33(+8.21%)
Aug 24, 2023
16.56
16.93
16.02
16.20
12,060,895
+0.14(+0.87%)
Aug 23, 2023
15.60
16.26
15.56
16.06
8,784,339
+0.12(+0.75%)
Aug 22, 2023
16.76
16.89
15.46
15.94
16,615,264
-0.49(-2.98%)
Aug 21, 2023
15.87
17.00
15.62
16.43
25,970,976
+1.45(+9.68%)
Aug 18, 2023
14.55
15.09
14.21
14.98
23,537,528
-0.67(-4.28%)
Aug 17, 2023
16.49
16.64
15.58
15.65
19,341,312
+0.07(+0.45%)
Aug 16, 2023
15.42
16.14
15.34
15.58
11,796,274
-0.53(-3.29%)
Aug 15, 2023
16.45
16.59
15.55
16.11
14,535,871
-0.13(-0.80%)
Aug 14, 2023
15.72
16.40
15.65
16.24
13,294,695
-0.04(-0.25%)
Aug 11, 2023
16.17
16.36
15.89
16.28
14,071,159
-0.50(-2.98%)
Aug 10, 2023
17.29
17.64
16.65
16.78
14,380,772
-0.16(-0.94%)
Aug 09, 2023
17.51
17.64
16.51
16.94
17,456,548
-0.79(-4.46%)
Aug 08, 2023
17.92
18.30
17.66
17.73
17,305,440
-0.97(-5.19%)
Aug 07, 2023
19.03
19.09
18.04
18.70
13,996,981
+0.38(+2.07%)
Aug 04, 2023
19.08
19.19
18.02
18.32
23,893,280
-1.22(-6.24%)
Aug 03, 2023
19.28
19.95
19.11
19.54
23,594,412
+0.71(+3.77%)
Aug 02, 2023
18.50
19.28
18.42
18.83
33,361,660
-1.22(-6.08%)
Aug 01, 2023
19.86
20.69
19.74
20.05
28,868,432
-0.87(-4.16%)
Jul 31, 2023
20.65
21.46
19.90
20.92
57,349,944
-2.47(-10.56%)
Jul 28, 2023
21.52
23.62
21.45
23.39
59,549,840
+3.17(+15.68%)
Jul 27, 2023
20.75
21.04
19.52
20.22
51,675,468
+0.76(+3.91%)
Jul 26, 2023
17.64
21.83
17.55
19.46
138,689,904
+4.10(+26.69%)
Jul 25, 2023
16.46
16.88
15.36
15.36
21,735,616
-0.65(-4.06%)
Jul 24, 2023
14.93
16.38
14.78
16.01
25,113,820
+1.45(+9.96%)
Jul 21, 2023
14.95
15.14
14.44
14.56
11,281,069
-0.48(-3.19%)
Jul 20, 2023
14.64
15.08
14.48
15.04
9,563,963
+0.06(+0.40%)
Jul 19, 2023
14.67
15.53
14.67
14.98
17,953,180
+0.65(+4.54%)
Jul 18, 2023
14.55
14.66
13.99
14.33
12,388,770
+0.26(+1.85%)
Jul 17, 2023
13.62
14.16
13.57
14.07
8,533,753
+0.05(+0.36%)
Jul 14, 2023
14.23
14.43
13.83
14.02
13,288,572
-0.02(-0.14%)
Jul 13, 2023
15.02
15.06
13.92
14.04
23,883,132
-1.11(-7.33%)
Jul 12, 2023
15.49
15.55
14.83
15.15
19,260,754
+0.18(+1.20%)
Jul 11, 2023
14.89
15.18
14.53
14.97
20,173,186
+0.82(+5.80%)
Jul 10, 2023
13.84
14.31
13.58
14.15
12,840,546
-0.01(-0.07%)
Jul 07, 2023
14.00
14.50
13.83
14.16
13,390,662
+0.02(+0.14%)
Jul 06, 2023
14.62
14.69
14.12
14.14
16,977,722
-0.66(-4.46%)
Jul 05, 2023
13.89
15.24
13.76
14.80
32,697,672
+0.82(+5.87%)
Jul 03, 2023
14.38
14.86
13.56
13.98
35,028,072
+0.56(+4.17%)
Jun 30, 2023
12.74
13.53
12.49
13.42
42,386,504
+1.59(+13.44%)
Jun 29, 2023
11.75
11.99
11.40
11.83
15,875,145
+0.05(+0.42%)
Jun 28, 2023
11.41
11.93
11.18
11.78
18,977,188
+0.80(+7.29%)
Jun 27, 2023
10.32
11.00
10.29
10.98
11,987,240
+0.82(+8.07%)
Jun 26, 2023
10.27
10.48
10.09
10.16
8,359,836
+0.26(+2.63%)
Jun 23, 2023
9.950
10.08
9.640
9.900
12,332,327
-0.66(-6.25%)
Jun 22, 2023
10.56
10.56
10.27
10.56
6,638,632
-0.07(-0.66%)
Jun 21, 2023
11.06
11.33
10.55
10.63
9,897,893
-0.25(-2.30%)
Jun 20, 2023
10.78
10.91
10.60
10.88
13,542,895
-0.50(-4.39%)
Jun 16, 2023
11.78
11.87
11.15
11.38
17,490,850
-0.21(-1.81%)
Jun 15, 2023
11.05
11.95
11.04
11.59
26,687,748
+0.79(+7.31%)
Jun 14, 2023
10.60
10.93
10.49
10.80
18,875,720
+0.51(+4.96%)
Jun 13, 2023
10.21
10.34
9.930
10.29
17,417,906
+0.43(+4.36%)
Jun 12, 2023
9.650
10.35
9.630
9.860
41,760,464
+0.99(+11.16%)
Jun 09, 2023
8.775
9.355
8.775
8.870
24,937,412
+0.41(+4.85%)
Jun 08, 2023
8.510
8.610
8.340
8.460
7,366,217
+0.08(+0.95%)
Jun 07, 2023
8.540
8.650
8.315
8.380
11,119,037
-0.27(-3.12%)
Jun 06, 2023
8.450
8.685
8.250
8.650
16,800,664
+0.20(+2.37%)
Jun 05, 2023
8.540
8.660
8.400
8.450
8,139,528
+0.01(+0.12%)
Jun 02, 2023
8.430
8.750
8.340
8.440
17,891,164
+0.42(+5.24%)
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.