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
Scienjoy Holding Corp
(NQ:
SJ
)
1.030
UNCHANGED
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 (%)
Jun 14, 2024
1.030
1.030
0.9800
1.030
9,179
+0.00(+0.00%)
Jun 13, 2024
1.090
1.090
1.000
1.030
19,020
-0.01(-0.96%)
Jun 12, 2024
1.080
1.083
1.020
1.040
17,882
+0.02(+1.96%)
Jun 11, 2024
1.120
1.120
1.000
1.020
35,177
-0.08(-7.27%)
Jun 10, 2024
1.110
1.110
1.075
1.100
13,235
-0.01(-0.90%)
Jun 07, 2024
1.120
1.120
1.080
1.110
23,892
+0.01(+0.91%)
Jun 06, 2024
1.110
1.110
1.042
1.100
11,121
+0.02(+1.85%)
Jun 05, 2024
1.070
1.110
1.050
1.080
47,983
+0.05(+4.85%)
Jun 04, 2024
1.030
1.060
1.000
1.030
17,128
+0.04(+4.04%)
Jun 03, 2024
0.9900
1.070
0.9723
0.9900
14,173
-0.06(-5.71%)
May 31, 2024
1.070
1.070
0.9956
1.050
24,967
-0.01(-0.94%)
May 30, 2024
1.060
1.080
1.010
1.060
20,749
-0.01(-0.93%)
May 29, 2024
1.080
1.089
0.9000
1.070
31,713
+0.00(+0.00%)
May 28, 2024
1.090
1.106
0.9289
1.070
13,378
+0.03(+2.88%)
May 24, 2024
1.040
1.050
0.8811
1.040
40,575
+0.04(+4.01%)
May 23, 2024
0.9900
1.010
0.8622
0.9999
16,916
+0.01(+1.00%)
May 22, 2024
1.000
0.9998
0.9400
0.9900
22,881
-0.01(-0.99%)
May 21, 2024
0.9700
1.040
0.9173
0.9999
66,094
+0.08(+9.22%)
May 20, 2024
0.9500
0.9800
0.8702
0.9155
30,450
-0.02(-2.38%)
May 17, 2024
1.040
1.040
0.8511
0.9378
32,526
-0.01(-0.99%)
May 16, 2024
1.030
1.030
0.9122
0.9472
42,986
-0.08(-7.59%)
May 15, 2024
1.080
1.080
0.9263
1.025
42,728
+0.07(+7.89%)
May 14, 2024
0.9400
1.010
0.8627
0.9500
79,020
+0.01(+1.06%)
May 13, 2024
0.9700
0.9700
0.8391
0.9400
23,111
-0.02(-1.82%)
May 10, 2024
0.9600
0.9600
0.8700
0.9574
41,306
-0.00(-0.27%)
May 09, 2024
0.8600
0.9678
0.8176
0.9600
67,115
+0.10(+11.63%)
May 08, 2024
0.8400
0.8600
0.8300
0.8600
25,943
+0.02(+2.38%)
May 07, 2024
0.8400
0.8400
0.7710
0.8400
40,622
+0.01(+1.56%)
May 06, 2024
0.8600
0.8600
0.8150
0.8271
21,634
+0.02(+2.54%)
May 03, 2024
0.8600
0.8600
0.7700
0.8066
27,024
-0.01(-1.01%)
May 02, 2024
0.9550
0.9600
0.7900
0.8148
56,824
-0.09(-9.47%)
May 01, 2024
0.9200
0.9650
0.8779
0.9000
16,534
+0.01(+1.36%)
Apr 30, 2024
0.8130
0.8879
0.7900
0.8879
17,764
+0.09(+10.99%)
Apr 29, 2024
0.8300
0.8358
0.7800
0.8000
34,025
+0.01(+1.79%)
Apr 26, 2024
0.7700
0.7900
0.7101
0.7859
14,959
+0.02(+2.06%)
Apr 25, 2024
0.7600
0.8000
0.7000
0.7700
85,899
-0.06(-7.23%)
Apr 24, 2024
0.8000
0.8300
0.7256
0.8300
13,989
+0.03(+3.78%)
Apr 23, 2024
0.8180
0.8895
0.7200
0.7998
64,020
-0.04(-4.32%)
Apr 22, 2024
0.8600
0.8600
0.8051
0.8359
32,652
+0.01(+0.70%)
Apr 19, 2024
0.9586
0.9586
0.7300
0.8301
123,455
-0.13(-13.40%)
Apr 18, 2024
1.030
1.030
0.9453
0.9586
47,477
-0.07(-6.93%)
Apr 17, 2024
1.044
1.051
1.010
1.030
17,852
-0.03(-2.83%)
Apr 16, 2024
0.9800
1.060
0.9500
1.060
13,448
+0.06(+5.47%)
Apr 15, 2024
1.020
1.050
0.9687
1.005
22,409
-0.05(-4.29%)
Apr 12, 2024
1.070
1.070
1.050
1.050
1,019
-0.04(-3.67%)
Apr 11, 2024
1.070
1.100
1.010
1.090
43,357
+0.03(+2.83%)
Apr 10, 2024
1.060
1.100
0.9900
1.060
20,166
+0.00(+0.00%)
Apr 09, 2024
1.040
1.060
1.040
1.060
2,944
-0.01(-0.93%)
Apr 08, 2024
1.010
1.150
1.010
1.070
21,702
+0.06(+5.94%)
Apr 05, 2024
1.030
1.040
1.010
1.010
60,250
+0.04(+4.13%)
Apr 04, 2024
1.046
1.075
0.9699
0.9699
27,338
-0.09(-8.50%)
Apr 03, 2024
1.120
1.120
1.047
1.060
15,817
-0.01(-0.93%)
Apr 02, 2024
1.040
1.090
1.040
1.070
8,428
+0.01(+0.94%)
Apr 01, 2024
1.050
1.150
1.040
1.060
75,497
+0.01(+0.95%)
Mar 28, 2024
1.050
1.100
1.040
1.050
15,808
+0.00(+0.00%)
Mar 27, 2024
1.050
1.075
1.050
1.050
6,930
-0.01(-0.94%)
Mar 26, 2024
1.060
1.100
1.020
1.060
20,832
-0.04(-3.64%)
Mar 25, 2024
1.050
1.100
1.050
1.100
26,722
+0.05(+4.76%)
Mar 22, 2024
1.020
1.050
1.010
1.050
24,345
+0.02(+1.94%)
Mar 21, 2024
1.040
1.050
1.020
1.030
65,829
+0.00(+0.00%)
Mar 20, 2024
1.040
1.050
1.030
1.030
36,929
-0.01(-0.96%)
Mar 19, 2024
1.040
1.060
1.030
1.040
30,581
-0.00(-0.48%)
Mar 18, 2024
0.9900
1.060
0.9500
1.045
55,465
+0.05(+5.56%)
Mar 15, 2024
1.010
1.080
0.9900
0.9900
77,104
-0.05(-5.26%)
Mar 14, 2024
1.040
1.045
1.020
1.045
39,751
+0.02(+2.45%)
Mar 13, 2024
1.020
1.060
1.020
1.020
41,827
-0.02(-1.92%)
Mar 12, 2024
1.090
1.090
0.8828
1.040
144,593
-0.05(-4.59%)
Mar 11, 2024
0.9700
1.090
0.9699
1.090
363,113
+0.13(+13.54%)
Mar 08, 2024
0.9000
0.9800
0.9000
0.9600
157,411
+0.04(+4.84%)
Mar 07, 2024
0.8482
0.9400
0.8420
0.9157
118,113
+0.04(+4.45%)
Mar 06, 2024
0.8400
0.8880
0.8363
0.8767
310,420
+0.04(+4.37%)
Mar 05, 2024
0.8100
0.8500
0.8100
0.8400
71,471
+0.02(+2.41%)
Mar 04, 2024
0.8500
0.8500
0.7522
0.8202
147,507
-0.01(-1.65%)
Mar 01, 2024
0.8300
0.8359
0.8280
0.8340
23,956
+0.00(+0.41%)
Feb 29, 2024
0.8900
0.8900
0.8062
0.8306
69,571
-0.02(-2.51%)
Feb 28, 2024
0.8330
0.8620
0.8249
0.8520
120,048
+0.02(+2.28%)
Feb 27, 2024
0.8300
0.8558
0.8258
0.8330
48,944
-0.02(-2.69%)
Feb 26, 2024
0.7954
0.8600
0.7954
0.8560
116,752
+0.04(+4.39%)
Feb 23, 2024
0.8135
0.8300
0.7711
0.8200
142,378
-0.01(-1.20%)
Feb 22, 2024
0.8350
0.8405
0.7772
0.8300
189,747
-0.01(-0.60%)
Feb 21, 2024
0.8100
0.8497
0.7974
0.8350
121,930
+0.00(+0.00%)
Feb 20, 2024
0.8400
0.8500
0.8173
0.8350
110,314
-0.01(-0.90%)
Feb 16, 2024
0.8500
0.8700
0.8100
0.8426
211,811
+0.02(+2.01%)
Feb 15, 2024
0.7800
0.8674
0.7800
0.8260
156,158
+0.05(+5.90%)
Feb 14, 2024
0.7298
0.8157
0.7298
0.7800
178,626
+0.02(+3.17%)
Feb 13, 2024
0.8005
0.8200
0.7510
0.7560
256,900
-0.08(-10.05%)
Feb 12, 2024
0.8900
0.9010
0.8200
0.8405
403,139
-0.04(-4.49%)
Feb 09, 2024
0.7500
0.8860
0.7400
0.8800
507,674
+0.09(+12.10%)
Feb 08, 2024
0.7800
0.8100
0.7221
0.7850
528,601
+0.04(+4.67%)
Feb 07, 2024
0.7502
0.8100
0.6564
0.7500
744,903
-0.13(-14.77%)
Feb 06, 2024
0.9400
0.9400
0.7247
0.8800
1,276,251
-0.12(-12.00%)
Feb 05, 2024
1.220
1.220
0.9200
1.000
1,813,006
-0.38(-27.54%)
Feb 02, 2024
3.390
3.390
1.131
1.380
4,954,308
-1.98(-58.93%)
Feb 01, 2024
3.300
3.430
3.235
3.360
499,456
-0.03(-0.88%)
Jan 31, 2024
3.320
3.450
3.270
3.390
951,594
+0.07(+2.11%)
Jan 30, 2024
3.350
3.480
3.290
3.320
451,854
-0.05(-1.48%)
Jan 29, 2024
3.240
3.370
3.020
3.370
418,312
+0.26(+8.36%)
Jan 26, 2024
2.950
3.140
2.860
3.110
310,256
+0.15(+5.07%)
Jan 25, 2024
2.850
2.970
2.778
2.960
288,774
+0.11(+3.86%)
Jan 24, 2024
2.670
2.850
2.600
2.850
252,084
+0.13(+4.78%)
Jan 23, 2024
2.740
2.750
2.650
2.720
20,147
-0.02(-0.73%)
Jan 22, 2024
2.780
2.820
2.728
2.740
1,956
-0.11(-3.86%)
Jan 19, 2024
2.970
2.970
2.650
2.850
37,752
-0.07(-2.40%)
Jan 18, 2024
2.950
2.950
2.885
2.920
3,479
+0.02(+0.69%)
Jan 17, 2024
2.842
2.980
2.842
2.900
5,999
+0.00(+0.00%)
Jan 16, 2024
2.950
3.000
2.880
2.900
9,812
-0.14(-4.61%)
Jan 12, 2024
2.900
3.068
2.900
3.040
3,014
-0.01(-0.33%)
Jan 11, 2024
3.060
3.060
2.940
3.050
3,419
-0.01(-0.33%)
Jan 10, 2024
3.000
3.060
2.910
3.060
6,240
+0.00(+0.00%)
Jan 09, 2024
2.930
3.100
2.900
3.060
48,609
+0.12(+4.08%)
Jan 08, 2024
2.818
2.980
2.781
2.940
9,211
+0.13(+4.63%)
Jan 05, 2024
3.230
3.300
2.810
2.810
59,428
-0.51(-15.36%)
Jan 04, 2024
3.270
3.320
3.173
3.320
1,400
+0.04(+1.22%)
Jan 03, 2024
3.440
3.590
3.225
3.280
27,391
-0.17(-4.93%)
Jan 02, 2024
3.500
3.500
3.140
3.450
58,730
-0.03(-0.86%)
Dec 29, 2023
3.180
3.480
3.150
3.480
55,668
+0.26(+8.07%)
Dec 28, 2023
3.060
3.270
3.020
3.220
53,518
+0.13(+4.21%)
Dec 27, 2023
3.120
3.170
3.050
3.090
14,955
-0.10(-3.13%)
Dec 26, 2023
2.960
3.190
2.950
3.190
45,397
+0.12(+3.91%)
Dec 22, 2023
3.043
3.070
3.005
3.070
9,297
-0.09(-2.85%)
Dec 21, 2023
3.030
3.190
3.030
3.160
18,595
+0.13(+4.29%)
Dec 20, 2023
2.870
3.030
2.850
3.030
62,013
+0.16(+5.57%)
Dec 19, 2023
2.870
2.950
2.800
2.870
27,855
-0.01(-0.35%)
Dec 18, 2023
2.950
2.950
2.802
2.880
13,152
-0.11(-3.68%)
Dec 15, 2023
2.700
2.990
2.700
2.990
68,949
+0.29(+10.74%)
Dec 14, 2023
2.790
2.850
2.680
2.700
17,411
-0.09(-3.23%)
Dec 13, 2023
2.800
2.940
2.672
2.790
10,897
+0.12(+4.49%)
Dec 12, 2023
2.700
2.800
2.670
2.670
22,678
-0.06(-2.20%)
Dec 11, 2023
2.560
2.750
2.560
2.730
13,342
+0.01(+0.37%)
Dec 08, 2023
2.700
2.720
2.665
2.720
2,017
+0.07(+2.64%)
Dec 07, 2023
2.670
2.740
2.620
2.650
4,793
-0.01(-0.38%)
Dec 06, 2023
2.710
2.740
2.660
2.660
7,650
-0.01(-0.37%)
Dec 05, 2023
2.630
2.740
2.630
2.670
5,109
-0.04(-1.48%)
Dec 04, 2023
2.660
2.770
2.600
2.710
36,905
+0.00(+0.00%)
Dec 01, 2023
2.730
2.790
2.690
2.710
16,546
+0.01(+0.37%)
Nov 30, 2023
2.700
2.740
2.680
2.700
30,558
-0.04(-1.64%)
Nov 29, 2023
2.690
2.750
2.620
2.745
5,747
+0.00(+0.18%)
Nov 28, 2023
2.630
2.750
2.530
2.740
8,785
+0.11(+4.18%)
Nov 27, 2023
2.680
2.700
2.530
2.630
810
+0.11(+4.37%)
Nov 24, 2023
2.540
2.580
2.520
2.520
2,584
-0.01(-0.40%)
Nov 22, 2023
2.650
2.650
2.530
2.530
5,684
-0.09(-3.44%)
Nov 21, 2023
2.590
2.700
2.580
2.620
4,735
+0.06(+2.34%)
Nov 20, 2023
2.570
2.590
2.550
2.560
9,803
-0.04(-1.54%)
Nov 17, 2023
2.620
2.750
2.500
2.600
47,113
+0.00(+0.00%)
Nov 16, 2023
2.550
2.660
2.550
2.600
6,921
+0.00(+0.00%)
Nov 15, 2023
2.767
2.767
2.560
2.600
51,139
-0.04(-1.52%)
Nov 14, 2023
2.830
2.849
2.550
2.640
97,312
-0.06(-2.22%)
Nov 13, 2023
2.780
2.840
2.650
2.700
105,380
-0.15(-5.26%)
Nov 10, 2023
2.660
2.860
2.650
2.850
32,872
+0.10(+3.71%)
Nov 09, 2023
2.790
2.840
2.610
2.748
163,045
+0.09(+3.31%)
Nov 08, 2023
2.580
2.800
2.580
2.660
6,037
+0.09(+3.50%)
Nov 07, 2023
2.600
2.670
2.560
2.570
51,191
+0.01(+0.39%)
Nov 06, 2023
2.700
2.710
2.540
2.560
27,853
-0.04(-1.54%)
Nov 03, 2023
2.650
2.810
2.510
2.600
34,731
-0.06(-2.26%)
Nov 02, 2023
2.590
2.690
2.590
2.660
24,011
+0.06(+2.31%)
Nov 01, 2023
2.780
2.780
2.600
2.600
37,751
-0.12(-4.41%)
Oct 31, 2023
2.750
2.920
2.670
2.720
24,030
-0.13(-4.56%)
Oct 30, 2023
2.770
2.850
2.720
2.850
12,146
-0.03(-1.04%)
Oct 27, 2023
2.900
2.920
2.790
2.880
4,116
+0.03(+1.05%)
Oct 26, 2023
2.730
2.870
2.730
2.850
26,390
-0.03(-1.04%)
Oct 25, 2023
2.990
3.000
2.824
2.880
9,589
-0.13(-4.32%)
Oct 24, 2023
2.960
3.030
2.890
3.010
15,341
+0.21(+7.50%)
Oct 23, 2023
2.910
2.920
2.750
2.800
2,532
-0.08(-2.78%)
Oct 20, 2023
2.940
2.940
2.770
2.880
6,081
+0.00(+0.00%)
Oct 19, 2023
2.960
3.050
2.880
2.880
20,425
-0.12(-4.00%)
Oct 18, 2023
3.100
3.171
3.000
3.000
29,429
-0.16(-5.06%)
Oct 17, 2023
3.130
3.240
3.090
3.160
93,710
+0.08(+2.53%)
Oct 16, 2023
3.000
3.130
2.980
3.082
46,903
+0.04(+1.38%)
Oct 13, 2023
2.900
3.090
2.840
3.040
232,924
+0.14(+4.83%)
Oct 12, 2023
2.800
2.950
2.800
2.900
48,903
-0.06(-2.03%)
Oct 11, 2023
2.990
2.990
2.840
2.960
12,225
+0.04(+1.37%)
Oct 10, 2023
2.850
2.980
2.840
2.920
41,845
+0.02(+0.69%)
Oct 09, 2023
3.070
3.160
2.840
2.900
85,991
-0.10(-3.49%)
Oct 06, 2023
2.880
3.114
2.800
3.005
118,618
+0.19(+6.94%)
Oct 05, 2023
2.790
2.850
2.710
2.810
68,139
+0.02(+0.72%)
Oct 04, 2023
2.740
2.820
2.700
2.790
91,728
-0.00(-0.18%)
Oct 03, 2023
2.730
2.820
2.700
2.795
70,833
-0.00(-0.18%)
Oct 02, 2023
2.740
2.860
2.666
2.800
148,871
+0.00(+0.00%)
Sep 29, 2023
2.850
2.940
2.660
2.800
408,157
-0.18(-6.04%)
Sep 28, 2023
3.900
4.770
1.860
2.980
8,294,788
-0.87(-22.60%)
Sep 27, 2023
3.750
4.000
3.700
3.850
528,369
+0.05(+1.32%)
Sep 26, 2023
3.580
3.800
3.538
3.800
508,051
+0.22(+6.15%)
Sep 25, 2023
3.440
3.600
3.470
3.580
58,561
+0.15(+4.37%)
Sep 22, 2023
3.125
3.430
3.125
3.430
66,162
+0.14(+4.26%)
Sep 21, 2023
3.165
3.300
3.095
3.290
53,070
+0.09(+2.81%)
Sep 20, 2023
3.000
3.300
3.000
3.200
36,783
+0.19(+6.31%)
Sep 19, 2023
2.880
3.089
2.850
3.010
18,291
+0.13(+4.51%)
Sep 18, 2023
2.760
2.889
2.620
2.880
41,337
+0.07(+2.49%)
Sep 15, 2023
2.830
2.830
2.700
2.810
10,715
-0.09(-3.10%)
Sep 14, 2023
2.550
2.900
2.545
2.900
102,856
+0.17(+6.23%)
Sep 13, 2023
2.610
2.750
2.510
2.730
242,208
+0.08(+3.02%)
Sep 12, 2023
2.730
2.730
2.620
2.650
21,590
-0.05(-1.85%)
Sep 11, 2023
2.770
2.876
2.580
2.700
30,424
-0.09(-3.23%)
Sep 08, 2023
2.600
2.994
2.540
2.790
16,763
-0.01(-0.36%)
Sep 07, 2023
2.870
2.994
2.700
2.800
4,706
-0.20(-6.54%)
Sep 06, 2023
2.980
3.065
2.900
2.996
4,264
-0.02(-0.80%)
Sep 05, 2023
2.960
3.020
2.850
3.020
6,515
+0.05(+1.68%)
Sep 01, 2023
3.000
3.080
2.900
2.970
8,939
-0.19(-5.94%)
Aug 31, 2023
2.980
3.168
2.940
3.158
4,538
+0.22(+7.40%)
Aug 30, 2023
3.010
3.030
2.940
2.940
2,937
-0.27(-8.41%)
Aug 29, 2023
3.150
3.630
2.780
3.210
43,742
+0.06(+1.90%)
Aug 28, 2023
3.140
3.169
3.110
3.150
2,764
+0.14(+4.65%)
Aug 25, 2023
3.050
3.160
3.010
3.010
4,756
-0.27(-8.15%)
Aug 24, 2023
3.050
3.277
3.011
3.277
7,656
+0.25(+8.15%)
Aug 23, 2023
2.946
3.110
2.946
3.030
5,150
-0.25(-7.62%)
Aug 22, 2023
3.110
3.300
3.110
3.280
7,347
+0.17(+5.47%)
Aug 21, 2023
2.900
3.200
2.900
3.110
4,700
-0.15(-4.56%)
Aug 18, 2023
2.970
3.289
2.970
3.259
3,250
+0.26(+8.62%)
Aug 17, 2023
2.990
3.050
2.950
3.000
29,267
-0.01(-0.33%)
Aug 16, 2023
2.929
3.020
2.929
3.010
17,420
-0.13(-4.14%)
Aug 15, 2023
3.340
3.388
2.980
3.140
14,227
+0.03(+0.96%)
Aug 14, 2023
3.200
3.200
3.070
3.110
1,160
-0.16(-4.75%)
Aug 11, 2023
3.210
3.265
3.200
3.265
2,285
+0.27(+9.20%)
Aug 10, 2023
3.310
3.310
2.990
2.990
6,699
-0.44(-12.83%)
Aug 09, 2023
3.140
3.430
3.009
3.430
20,423
+0.18(+5.54%)
Aug 08, 2023
3.050
3.250
2.850
3.250
7,959
+0.19(+6.21%)
Aug 07, 2023
2.940
3.200
2.850
3.060
9,237
+0.18(+6.25%)
Aug 04, 2023
2.880
2.880
2.880
2.880
311
-0.19(-6.16%)
Aug 03, 2023
2.960
3.069
2.900
3.069
50,979
+0.13(+4.39%)
Aug 02, 2023
3.030
3.130
2.940
2.940
2,680
-0.06(-2.00%)
Aug 01, 2023
3.140
3.168
2.970
3.000
4,534
-0.09(-2.91%)
Jul 31, 2023
3.080
3.299
3.070
3.090
2,148
+0.02(+0.65%)
Jul 28, 2023
3.250
3.250
3.060
3.070
1,360
-0.07(-2.23%)
Jul 27, 2023
2.920
3.150
2.865
3.140
22,995
+0.31(+10.95%)
Jul 26, 2023
2.880
2.880
2.830
2.830
4,139
-0.07(-2.41%)
Jul 25, 2023
3.300
3.394
2.900
2.900
8,768
-0.46(-13.69%)
Jul 24, 2023
3.190
3.360
3.110
3.360
13,413
+0.11(+3.38%)
Jul 21, 2023
3.200
3.250
3.180
3.250
2,575
+0.10(+3.11%)
Jul 20, 2023
3.130
3.170
3.090
3.152
22,730
+0.04(+1.35%)
Jul 19, 2023
3.190
3.200
3.110
3.110
5,303
-0.09(-2.81%)
Jul 18, 2023
3.170
3.330
3.110
3.200
30,889
+0.11(+3.56%)
Jul 17, 2023
2.960
3.200
2.960
3.090
25,506
+0.18(+6.19%)
Jul 14, 2023
2.880
3.127
2.830
2.910
10,594
+0.11(+3.93%)
Jul 13, 2023
2.800
2.880
2.780
2.800
4,913
-0.02(-0.71%)
Jul 12, 2023
2.880
2.899
2.810
2.820
1,273
+0.02(+0.71%)
Jul 11, 2023
2.800
3.076
2.800
2.800
13,890
-0.08(-2.78%)
Jul 10, 2023
2.820
2.880
2.790
2.880
958
-0.02(-0.86%)
Jul 07, 2023
2.880
2.940
2.700
2.905
16,173
-0.02(-0.51%)
Jul 06, 2023
2.870
3.005
2.650
2.920
24,699
+0.05(+1.74%)
Jul 05, 2023
2.680
3.360
2.680
2.870
8,002
+0.12(+4.36%)
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.