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
Red Robin Gourmet Burgers Inc
(NQ:
RRGB
)
3.960
+0.020 (+0.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 30, 2024
3.650
3.660
3.481
3.500
546,736
-0.10(-2.78%)
Aug 29, 2024
3.450
3.730
3.420
3.600
865,520
+0.21(+6.19%)
Aug 28, 2024
3.890
3.890
3.390
3.390
1,474,241
-0.48(-12.40%)
Aug 27, 2024
3.970
3.990
3.850
3.870
922,266
-0.14(-3.49%)
Aug 26, 2024
4.310
4.560
4.000
4.010
1,090,427
-0.33(-7.60%)
Aug 23, 2024
4.080
4.537
3.920
4.340
2,284,588
-0.39(-8.25%)
Aug 22, 2024
5.080
5.080
4.650
4.730
1,616,240
-0.32(-6.34%)
Aug 21, 2024
4.880
5.095
4.840
5.050
576,034
+0.19(+3.91%)
Aug 20, 2024
5.000
5.000
4.800
4.860
365,603
-0.14(-2.80%)
Aug 19, 2024
4.850
5.000
4.790
5.000
642,089
+0.16(+3.31%)
Aug 16, 2024
4.900
5.030
4.770
4.840
262,639
-0.09(-1.83%)
Aug 15, 2024
4.730
5.120
4.730
4.930
421,167
+0.23(+4.89%)
Aug 14, 2024
4.740
4.850
4.550
4.700
613,887
-0.04(-0.84%)
Aug 13, 2024
4.780
4.914
4.680
4.740
289,965
+0.02(+0.42%)
Aug 12, 2024
4.910
4.919
4.500
4.720
587,398
-0.23(-4.65%)
Aug 09, 2024
5.440
5.440
4.880
4.950
678,497
-0.48(-8.84%)
Aug 08, 2024
5.600
5.730
5.370
5.430
327,844
-0.14(-2.51%)
Aug 07, 2024
5.860
5.899
5.570
5.570
253,454
-0.26(-4.46%)
Aug 06, 2024
5.430
5.895
5.310
5.830
453,203
+0.40(+7.37%)
Aug 05, 2024
5.310
5.480
5.190
5.430
423,879
-0.25(-4.40%)
Aug 02, 2024
5.450
5.700
5.290
5.680
568,528
+0.08(+1.43%)
Aug 01, 2024
5.650
5.702
5.370
5.600
645,178
-0.01(-0.18%)
Jul 31, 2024
5.890
5.916
5.590
5.610
522,122
-0.22(-3.77%)
Jul 30, 2024
5.840
6.020
5.762
5.830
225,001
+0.03(+0.52%)
Jul 29, 2024
5.770
5.825
5.670
5.800
228,370
+0.04(+0.61%)
Jul 26, 2024
5.880
5.990
5.710
5.765
360,776
+0.01(+0.26%)
Jul 25, 2024
5.660
5.850
5.600
5.750
419,727
+0.09(+1.59%)
Jul 24, 2024
5.990
6.060
5.460
5.660
959,522
-0.42(-6.91%)
Jul 23, 2024
6.000
6.420
5.950
6.080
498,081
+0.07(+1.16%)
Jul 22, 2024
6.000
6.060
5.650
6.010
506,059
+0.01(+0.17%)
Jul 19, 2024
5.900
6.020
5.840
6.000
314,212
+0.08(+1.35%)
Jul 18, 2024
6.140
6.200
5.900
5.920
420,942
-0.25(-4.05%)
Jul 17, 2024
6.210
6.330
6.100
6.170
274,075
-0.19(-2.99%)
Jul 16, 2024
6.020
6.360
5.960
6.360
544,388
+0.44(+7.43%)
Jul 15, 2024
6.210
6.260
5.870
5.920
443,377
-0.25(-3.97%)
Jul 12, 2024
6.090
6.180
5.960
6.165
384,813
+0.12(+1.90%)
Jul 11, 2024
6.070
6.210
5.950
6.050
507,043
+0.14(+2.37%)
Jul 10, 2024
6.170
6.205
5.810
5.910
765,098
-0.19(-3.11%)
Jul 09, 2024
6.510
6.670
6.040
6.100
675,889
-0.44(-6.73%)
Jul 08, 2024
6.610
6.840
6.520
6.540
251,739
-0.06(-0.91%)
Jul 05, 2024
6.590
6.650
6.500
6.600
213,387
+0.03(+0.46%)
Jul 03, 2024
6.710
6.750
6.450
6.570
220,806
-0.05(-0.76%)
Jul 02, 2024
6.900
6.900
6.450
6.620
532,879
-0.26(-3.78%)
Jul 01, 2024
7.550
7.660
6.820
6.880
786,874
-0.69(-9.11%)
Jun 28, 2024
7.880
7.954
7.400
7.570
2,493,305
-0.22(-2.82%)
Jun 27, 2024
7.840
8.180
7.640
7.790
476,014
+0.01(+0.13%)
Jun 26, 2024
7.840
8.160
7.780
7.780
414,116
-0.11(-1.39%)
Jun 25, 2024
7.640
7.930
7.430
7.890
380,434
+0.23(+3.00%)
Jun 24, 2024
7.470
7.810
7.470
7.660
316,448
+0.17(+2.27%)
Jun 21, 2024
7.620
7.760
7.250
7.490
618,325
-0.11(-1.45%)
Jun 20, 2024
7.550
7.850
7.470
7.600
370,176
+0.05(+0.66%)
Jun 18, 2024
7.690
7.890
7.470
7.550
254,645
-0.22(-2.83%)
Jun 17, 2024
7.680
7.780
7.200
7.770
349,329
+0.01(+0.13%)
Jun 14, 2024
7.830
7.910
7.560
7.760
199,768
-0.20(-2.51%)
Jun 13, 2024
8.140
8.180
7.900
7.960
187,744
-0.22(-2.69%)
Jun 12, 2024
8.330
8.480
8.040
8.180
197,084
+0.13(+1.68%)
Jun 11, 2024
8.050
8.145
7.940
8.045
159,476
-0.15(-1.89%)
Jun 10, 2024
8.520
8.520
8.090
8.200
300,404
-0.24(-2.84%)
Jun 07, 2024
8.660
8.830
8.400
8.440
274,199
-0.45(-5.06%)
Jun 06, 2024
8.750
9.200
8.700
8.890
403,531
+0.14(+1.60%)
Jun 05, 2024
8.310
8.765
8.200
8.750
566,685
+0.53(+6.45%)
Jun 04, 2024
8.230
8.370
8.150
8.220
253,773
-0.08(-0.96%)
Jun 03, 2024
8.110
8.500
8.110
8.300
476,757
+0.20(+2.47%)
May 31, 2024
7.870
8.400
7.840
8.100
1,018,781
+0.37(+4.79%)
May 30, 2024
8.000
8.600
7.340
7.730
2,172,125
+1.00(+14.86%)
May 29, 2024
6.690
6.800
6.470
6.730
841,349
-0.11(-1.61%)
May 28, 2024
6.830
6.950
6.780
6.840
263,760
+0.05(+0.74%)
May 24, 2024
6.810
6.970
6.750
6.790
111,063
+0.03(+0.44%)
May 23, 2024
6.860
6.860
6.610
6.760
160,828
-0.09(-1.31%)
May 22, 2024
7.030
7.250
6.770
6.850
169,491
-0.22(-3.11%)
May 21, 2024
6.990
7.120
6.930
7.070
124,903
+0.06(+0.86%)
May 20, 2024
6.770
7.085
6.710
7.010
198,667
+0.25(+3.70%)
May 17, 2024
7.060
7.060
6.680
6.760
394,292
-0.32(-4.52%)
May 16, 2024
7.230
7.230
7.045
7.080
333,558
-0.16(-2.21%)
May 15, 2024
7.800
7.810
7.180
7.240
366,702
-0.44(-5.73%)
May 14, 2024
7.830
8.280
7.640
7.680
343,097
-0.10(-1.29%)
May 13, 2024
7.720
7.920
7.699
7.780
171,561
+0.18(+2.37%)
May 10, 2024
7.820
7.940
7.480
7.600
234,376
-0.22(-2.81%)
May 09, 2024
7.790
7.980
7.699
7.820
197,856
+0.04(+0.51%)
May 08, 2024
7.560
7.790
7.500
7.780
159,989
+0.12(+1.57%)
May 07, 2024
7.680
7.790
7.570
7.660
181,411
-0.02(-0.26%)
May 06, 2024
7.370
7.750
7.367
7.680
158,211
+0.36(+4.92%)
May 03, 2024
7.730
7.860
7.270
7.320
138,476
-0.20(-2.66%)
May 02, 2024
7.650
7.710
7.381
7.520
169,800
-0.02(-0.27%)
May 01, 2024
7.550
7.880
7.450
7.540
298,201
-0.01(-0.13%)
Apr 30, 2024
7.510
7.650
7.270
7.550
481,252
-0.05(-0.66%)
Apr 29, 2024
7.010
7.630
7.010
7.600
656,864
+0.59(+8.42%)
Apr 26, 2024
6.940
7.200
6.850
7.010
317,654
+0.11(+1.59%)
Apr 25, 2024
6.540
7.106
6.480
6.900
630,279
+0.40(+6.15%)
Apr 24, 2024
6.590
6.670
6.440
6.500
235,512
-0.10(-1.52%)
Apr 23, 2024
6.620
6.790
6.530
6.600
324,805
-0.04(-0.60%)
Apr 22, 2024
6.430
6.670
6.365
6.640
333,206
+0.24(+3.75%)
Apr 19, 2024
5.940
6.430
5.940
6.400
270,715
+0.40(+6.67%)
Apr 18, 2024
5.950
6.110
5.860
6.000
240,164
+0.05(+0.84%)
Apr 17, 2024
6.030
6.110
5.900
5.950
277,341
-0.03(-0.50%)
Apr 16, 2024
5.740
6.020
5.560
5.980
267,281
+0.21(+3.64%)
Apr 15, 2024
5.970
6.165
5.670
5.770
596,217
-0.23(-3.83%)
Apr 12, 2024
6.350
6.350
5.810
6.000
1,067,777
-0.45(-6.98%)
Apr 11, 2024
6.390
6.560
6.280
6.450
377,503
+0.15(+2.38%)
Apr 10, 2024
6.290
6.390
6.180
6.300
352,727
-0.22(-3.37%)
Apr 09, 2024
6.830
6.860
6.460
6.520
303,788
-0.32(-4.68%)
Apr 08, 2024
6.390
6.860
6.350
6.840
346,496
+0.50(+7.89%)
Apr 05, 2024
6.560
6.670
6.160
6.340
1,099,861
-0.24(-3.65%)
Apr 04, 2024
7.140
7.290
6.513
6.580
507,253
-0.47(-6.67%)
Apr 03, 2024
7.200
7.320
7.030
7.050
292,630
-0.14(-1.95%)
Apr 02, 2024
7.230
7.230
6.960
7.190
447,508
-0.22(-2.97%)
Apr 01, 2024
7.670
7.750
7.316
7.410
327,969
-0.25(-3.26%)
Mar 28, 2024
7.570
7.780
7.480
7.660
409,506
+0.11(+1.46%)
Mar 27, 2024
7.080
7.660
7.040
7.550
704,283
+0.49(+6.94%)
Mar 26, 2024
6.740
7.310
6.710
7.060
1,004,418
+0.45(+6.81%)
Mar 25, 2024
6.460
6.640
6.450
6.610
318,304
+0.15(+2.32%)
Mar 22, 2024
6.710
6.850
6.420
6.460
527,014
-0.17(-2.56%)
Mar 21, 2024
6.790
6.920
6.530
6.630
390,099
-0.06(-0.90%)
Mar 20, 2024
6.280
6.735
6.280
6.690
279,945
+0.37(+5.85%)
Mar 19, 2024
6.200
6.367
6.115
6.320
365,532
+0.09(+1.44%)
Mar 18, 2024
6.520
6.520
6.180
6.230
501,691
-0.21(-3.26%)
Mar 15, 2024
6.370
6.540
6.300
6.440
539,827
+0.04(+0.63%)
Mar 14, 2024
6.830
6.830
6.370
6.400
532,261
-0.39(-5.74%)
Mar 13, 2024
6.690
6.800
6.600
6.790
327,804
+0.05(+0.74%)
Mar 12, 2024
7.080
7.080
6.730
6.740
582,442
-0.35(-4.94%)
Mar 11, 2024
7.200
7.200
6.980
7.090
506,841
-0.09(-1.25%)
Mar 08, 2024
7.150
7.340
7.105
7.180
355,893
+0.06(+0.84%)
Mar 07, 2024
7.380
7.420
7.100
7.120
326,538
-0.21(-2.86%)
Mar 06, 2024
7.400
7.580
7.210
7.330
357,609
+0.01(+0.14%)
Mar 05, 2024
7.360
7.620
7.140
7.320
425,035
-0.08(-1.08%)
Mar 04, 2024
7.660
7.960
7.360
7.400
529,375
-0.18(-2.37%)
Mar 01, 2024
7.540
7.830
7.160
7.580
569,764
+0.10(+1.34%)
Feb 29, 2024
7.440
8.190
7.330
7.480
1,051,027
-1.12(-13.02%)
Feb 28, 2024
8.810
8.930
8.500
8.600
417,046
-0.20(-2.27%)
Feb 27, 2024
9.020
9.080
8.720
8.800
151,010
-0.16(-1.79%)
Feb 26, 2024
9.080
9.340
8.910
8.960
218,757
-0.10(-1.10%)
Feb 23, 2024
9.130
9.330
8.990
9.060
235,900
-0.03(-0.33%)
Feb 22, 2024
8.800
9.120
8.800
9.090
376,180
+0.44(+5.09%)
Feb 21, 2024
9.050
9.120
8.425
8.650
670,997
-0.53(-5.77%)
Feb 20, 2024
9.660
9.770
8.990
9.180
688,163
-0.66(-6.71%)
Feb 16, 2024
10.43
10.51
9.725
9.840
216,974
-0.71(-6.73%)
Feb 15, 2024
10.36
10.61
10.36
10.55
134,824
+0.34(+3.33%)
Feb 14, 2024
10.39
10.39
10.07
10.21
116,910
-0.01(-0.10%)
Feb 13, 2024
10.37
10.45
10.09
10.22
164,075
-0.67(-6.15%)
Feb 12, 2024
10.43
11.03
10.43
10.89
115,477
+0.50(+4.81%)
Feb 09, 2024
10.16
10.51
10.13
10.39
140,309
+0.22(+2.16%)
Feb 08, 2024
10.19
10.31
10.09
10.17
89,484
+0.04(+0.39%)
Feb 07, 2024
10.38
10.38
9.970
10.13
135,192
-0.19(-1.84%)
Feb 06, 2024
10.20
10.49
10.05
10.32
86,817
+0.11(+1.08%)
Feb 05, 2024
10.34
10.39
10.08
10.21
101,208
-0.30(-2.85%)
Feb 02, 2024
10.37
10.63
10.24
10.51
70,311
-0.05(-0.47%)
Feb 01, 2024
10.27
10.66
10.27
10.56
161,964
+0.38(+3.73%)
Jan 31, 2024
10.22
10.57
10.18
10.18
96,099
-0.12(-1.17%)
Jan 30, 2024
10.58
10.58
10.18
10.30
76,667
-0.31(-2.92%)
Jan 29, 2024
10.39
10.64
10.20
10.61
127,549
+0.20(+1.92%)
Jan 26, 2024
10.39
10.57
10.36
10.41
58,958
+0.01(+0.10%)
Jan 25, 2024
10.28
10.46
10.12
10.40
100,131
+0.29(+2.87%)
Jan 24, 2024
10.95
10.95
9.850
10.11
290,831
-0.66(-6.13%)
Jan 23, 2024
11.15
11.15
10.62
10.77
93,009
-0.19(-1.73%)
Jan 22, 2024
10.88
11.25
10.82
10.96
119,788
+0.17(+1.58%)
Jan 19, 2024
10.78
10.85
10.55
10.79
97,872
+0.11(+1.03%)
Jan 18, 2024
11.01
11.01
10.43
10.68
118,107
-0.16(-1.48%)
Jan 17, 2024
10.54
11.06
10.54
10.84
129,676
+0.10(+0.93%)
Jan 16, 2024
11.03
11.06
10.55
10.74
94,506
-0.43(-3.85%)
Jan 12, 2024
11.21
11.62
11.16
11.17
118,605
+0.07(+0.63%)
Jan 11, 2024
11.06
11.12
10.77
11.10
143,262
-0.05(-0.45%)
Jan 10, 2024
11.08
11.20
10.84
11.15
138,073
+0.07(+0.63%)
Jan 09, 2024
11.42
11.42
11.04
11.08
125,442
-0.60(-5.14%)
Jan 08, 2024
11.29
11.74
11.15
11.68
101,599
+0.32(+2.82%)
Jan 05, 2024
11.03
11.66
11.03
11.36
186,326
+0.29(+2.62%)
Jan 04, 2024
11.15
11.22
10.99
11.07
95,023
-0.05(-0.45%)
Jan 03, 2024
11.60
11.76
11.05
11.12
149,609
-0.71(-6.00%)
Jan 02, 2024
12.25
12.29
11.64
11.83
159,238
-0.64(-5.13%)
Dec 29, 2023
12.65
12.72
12.47
12.47
105,815
-0.16(-1.27%)
Dec 28, 2023
12.22
12.78
12.06
12.63
123,437
+0.28(+2.27%)
Dec 27, 2023
12.54
12.80
12.22
12.35
215,838
-0.19(-1.52%)
Dec 26, 2023
12.16
12.56
12.13
12.54
79,669
+0.37(+3.04%)
Dec 22, 2023
12.12
12.34
12.00
12.17
92,406
+0.07(+0.58%)
Dec 21, 2023
11.83
12.12
11.73
12.10
71,426
+0.54(+4.67%)
Dec 20, 2023
11.88
12.28
11.53
11.56
137,300
-0.25(-2.12%)
Dec 19, 2023
11.66
11.90
11.66
11.81
91,852
+0.32(+2.79%)
Dec 18, 2023
11.47
11.73
11.34
11.49
95,746
+0.08(+0.70%)
Dec 15, 2023
11.71
11.84
11.38
11.41
255,412
-0.20(-1.72%)
Dec 14, 2023
11.75
12.00
11.32
11.61
236,729
+0.14(+1.22%)
Dec 13, 2023
10.85
11.52
10.69
11.47
243,297
+0.62(+5.71%)
Dec 12, 2023
10.98
11.15
10.83
10.85
90,005
-0.11(-1.00%)
Dec 11, 2023
10.79
11.00
10.74
10.96
166,640
+0.19(+1.76%)
Dec 08, 2023
10.20
10.83
10.20
10.77
147,081
+0.59(+5.80%)
Dec 07, 2023
10.08
10.24
9.900
10.18
107,918
+0.19(+1.85%)
Dec 06, 2023
9.880
10.27
9.880
9.995
111,532
+0.26(+2.72%)
Dec 05, 2023
9.870
10.12
9.630
9.730
102,490
-0.16(-1.62%)
Dec 04, 2023
9.380
10.05
9.370
9.890
203,401
+0.57(+6.12%)
Dec 01, 2023
8.740
9.370
8.700
9.320
130,649
+0.46(+5.19%)
Nov 30, 2023
9.090
9.131
8.800
8.860
101,072
-0.21(-2.32%)
Nov 29, 2023
9.300
9.575
9.060
9.070
155,694
-0.12(-1.31%)
Nov 28, 2023
9.300
9.300
9.070
9.190
70,251
-0.11(-1.18%)
Nov 27, 2023
9.500
9.500
9.230
9.300
92,889
-0.20(-2.11%)
Nov 24, 2023
9.410
9.540
9.350
9.500
65,428
+0.03(+0.32%)
Nov 22, 2023
9.280
9.690
9.200
9.470
106,760
+0.32(+3.50%)
Nov 21, 2023
9.250
9.280
9.060
9.150
112,072
-0.24(-2.56%)
Nov 20, 2023
9.570
9.630
9.350
9.390
92,124
-0.14(-1.47%)
Nov 17, 2023
9.720
9.806
9.410
9.530
127,629
-0.04(-0.42%)
Nov 16, 2023
9.750
9.890
9.500
9.570
193,328
-0.29(-2.94%)
Nov 15, 2023
9.450
10.00
9.450
9.860
222,969
+0.49(+5.23%)
Nov 14, 2023
8.870
9.370
8.825
9.370
222,371
+0.85(+9.98%)
Nov 13, 2023
8.780
8.810
8.510
8.520
173,699
-0.38(-4.27%)
Nov 10, 2023
8.790
9.030
8.750
8.900
160,368
+0.13(+1.48%)
Nov 09, 2023
8.930
9.100
8.635
8.770
161,735
-0.13(-1.46%)
Nov 08, 2023
9.110
9.130
8.880
8.900
126,351
-0.19(-2.09%)
Nov 07, 2023
9.270
9.480
8.950
9.090
118,558
-0.25(-2.62%)
Nov 06, 2023
9.630
9.690
9.220
9.335
157,502
-0.25(-2.66%)
Nov 03, 2023
9.400
9.940
9.330
9.590
261,277
+0.30(+3.23%)
Nov 02, 2023
8.310
9.520
8.085
9.290
516,054
+1.30(+16.27%)
Nov 01, 2023
8.090
8.090
7.730
7.990
490,335
-0.10(-1.24%)
Oct 31, 2023
8.120
8.390
7.930
8.090
501,345
+0.02(+0.25%)
Oct 30, 2023
7.920
8.140
7.840
8.070
216,601
+0.19(+2.41%)
Oct 27, 2023
7.390
7.940
7.390
7.880
460,784
+0.50(+6.78%)
Oct 26, 2023
7.640
7.803
7.200
7.380
195,387
-0.19(-2.51%)
Oct 25, 2023
7.930
7.940
7.560
7.570
207,263
-0.37(-4.66%)
Oct 24, 2023
7.750
8.014
7.710
7.940
170,138
+0.21(+2.72%)
Oct 23, 2023
7.640
8.150
7.580
7.730
247,496
-0.03(-0.39%)
Oct 20, 2023
8.060
8.220
7.730
7.760
346,707
-0.31(-3.84%)
Oct 19, 2023
8.070
8.290
8.000
8.070
126,259
-0.01(-0.12%)
Oct 18, 2023
8.090
8.392
8.010
8.080
166,486
-0.14(-1.70%)
Oct 17, 2023
7.340
8.290
7.295
8.220
286,424
+0.84(+11.38%)
Oct 16, 2023
7.140
7.410
7.020
7.380
178,718
+0.33(+4.68%)
Oct 13, 2023
7.160
7.245
6.970
7.050
259,524
-0.08(-1.19%)
Oct 12, 2023
7.320
7.330
6.945
7.135
302,810
-0.17(-2.26%)
Oct 11, 2023
7.610
7.770
7.270
7.300
154,786
-0.33(-4.26%)
Oct 10, 2023
7.400
7.850
7.400
7.625
196,432
+0.22(+3.04%)
Oct 09, 2023
7.610
7.620
7.190
7.400
236,570
-0.35(-4.52%)
Oct 06, 2023
8.050
8.100
7.520
7.750
580,885
-0.15(-1.90%)
Oct 05, 2023
7.770
8.055
7.700
7.900
272,900
+0.08(+1.02%)
Oct 04, 2023
7.490
7.960
7.230
7.820
374,979
+0.30(+3.99%)
Oct 03, 2023
7.780
7.790
7.220
7.520
512,330
-0.44(-5.53%)
Oct 02, 2023
8.040
8.130
7.850
7.960
252,968
-0.08(-1.00%)
Sep 29, 2023
8.450
8.540
8.010
8.040
188,331
-0.15(-1.83%)
Sep 28, 2023
7.980
8.320
7.928
8.190
235,243
+0.17(+2.12%)
Sep 27, 2023
8.110
8.160
7.855
8.020
299,308
+0.01(+0.12%)
Sep 26, 2023
8.170
8.280
7.930
8.010
363,244
-0.20(-2.44%)
Sep 25, 2023
8.220
8.240
8.150
8.210
242,004
-0.04(-0.48%)
Sep 22, 2023
8.510
8.700
8.240
8.250
243,981
-0.31(-3.62%)
Sep 21, 2023
8.830
8.880
8.500
8.560
270,661
-0.26(-2.95%)
Sep 20, 2023
8.410
9.030
8.390
8.820
410,550
+0.40(+4.75%)
Sep 19, 2023
8.860
8.950
8.310
8.420
427,108
-0.48(-5.39%)
Sep 18, 2023
9.920
9.920
8.890
8.900
504,628
-1.04(-10.46%)
Sep 15, 2023
10.17
10.21
9.830
9.940
436,047
-0.26(-2.55%)
Sep 14, 2023
10.43
10.44
10.08
10.20
188,805
-0.17(-1.64%)
Sep 13, 2023
10.28
10.45
10.17
10.37
276,122
+0.06(+0.58%)
Sep 12, 2023
10.58
10.58
10.20
10.31
246,382
-0.26(-2.46%)
Sep 11, 2023
10.47
10.63
10.14
10.57
293,895
+0.10(+0.96%)
Sep 08, 2023
10.41
10.51
10.04
10.47
340,310
+0.42(+4.18%)
Sep 07, 2023
10.13
10.18
9.840
10.05
321,142
-0.15(-1.47%)
Sep 06, 2023
10.22
10.43
10.00
10.20
381,934
-0.02(-0.20%)
Sep 05, 2023
10.38
10.38
9.980
10.22
402,200
-0.20(-1.92%)
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.