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
Enochian Biosciences Inc
(NQ:
ENOB
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 4, 2023
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 31, 2022
2.480
2.700
2.410
2.470
36,474
-0.02(-0.80%)
Aug 30, 2022
2.470
2.680
2.450
2.490
17,704
-0.03(-1.19%)
Aug 29, 2022
2.490
2.600
2.430
2.520
16,337
-0.04(-1.56%)
Aug 26, 2022
2.550
2.630
2.390
2.560
79,620
-0.04(-1.54%)
Aug 25, 2022
2.520
2.740
2.520
2.600
41,493
+0.06(+2.36%)
Aug 24, 2022
2.300
2.560
2.220
2.540
53,942
+0.16(+6.72%)
Aug 23, 2022
2.380
2.440
2.360
2.380
35,061
+0.02(+0.85%)
Aug 22, 2022
2.360
2.410
2.320
2.360
23,046
-0.04(-1.67%)
Aug 19, 2022
2.370
2.470
2.330
2.400
71,936
+0.00(+0.00%)
Aug 18, 2022
2.400
2.490
2.390
2.400
32,485
-0.05(-2.04%)
Aug 17, 2022
2.490
2.520
2.400
2.450
38,978
-0.11(-4.30%)
Aug 16, 2022
2.600
2.670
2.485
2.560
49,731
-0.04(-1.54%)
Aug 15, 2022
2.710
2.930
2.520
2.600
144,157
-0.17(-6.14%)
Aug 12, 2022
2.650
2.850
2.590
2.770
63,125
+0.10(+3.75%)
Aug 11, 2022
2.660
2.825
2.550
2.670
71,462
-0.02(-0.74%)
Aug 10, 2022
2.700
2.880
2.630
2.690
86,468
-0.01(-0.37%)
Aug 09, 2022
2.760
2.907
2.620
2.700
46,514
-0.03(-1.10%)
Aug 08, 2022
2.850
2.990
2.520
2.730
224,524
-0.13(-4.55%)
Aug 05, 2022
2.810
2.861
2.620
2.860
80,205
+0.06(+2.14%)
Aug 04, 2022
2.600
2.890
2.528
2.800
153,656
+0.09(+3.32%)
Aug 03, 2022
2.480
2.740
2.400
2.710
80,366
+0.34(+14.35%)
Aug 02, 2022
2.360
2.410
2.300
2.370
53,623
-0.04(-1.66%)
Aug 01, 2022
2.380
2.440
2.240
2.410
41,471
+0.11(+4.78%)
Jul 29, 2022
2.220
2.330
2.160
2.300
72,010
+0.05(+2.22%)
Jul 28, 2022
2.150
2.280
2.150
2.250
54,284
+0.10(+4.65%)
Jul 27, 2022
2.170
2.200
2.065
2.150
91,885
-0.02(-0.92%)
Jul 26, 2022
2.100
2.220
2.055
2.170
55,234
+0.04(+2.12%)
Jul 25, 2022
2.380
2.400
2.110
2.125
62,134
-0.25(-10.71%)
Jul 22, 2022
2.680
2.680
2.310
2.380
169,968
-0.21(-8.11%)
Jul 21, 2022
2.420
2.605
2.330
2.590
136,160
+0.21(+8.82%)
Jul 20, 2022
2.150
2.400
2.150
2.380
75,151
+0.21(+9.68%)
Jul 19, 2022
2.040
2.170
2.040
2.170
68,776
+0.13(+6.37%)
Jul 18, 2022
2.140
2.170
2.040
2.040
100,372
-0.14(-6.42%)
Jul 15, 2022
2.250
2.250
2.030
2.180
204,571
-0.03(-1.36%)
Jul 14, 2022
2.080
2.247
2.030
2.210
137,607
+0.08(+3.76%)
Jul 13, 2022
2.000
2.150
1.972
2.130
106,010
+0.10(+4.93%)
Jul 12, 2022
1.880
2.050
1.840
2.030
326,728
+0.09(+4.64%)
Jul 11, 2022
1.880
1.970
1.680
1.940
508,504
+0.13(+7.18%)
Jul 08, 2022
1.740
1.870
1.709
1.810
200,432
+0.11(+6.47%)
Jul 07, 2022
2.060
2.120
1.630
1.700
670,852
-0.35(-17.07%)
Jul 06, 2022
2.130
2.165
2.020
2.050
293,570
-0.22(-9.69%)
Jul 05, 2022
1.670
2.300
1.420
2.270
1,303,617
+0.34(+17.62%)
Jul 01, 2022
1.820
2.080
1.820
1.930
1,017,041
+0.00(+0.00%)
Jun 30, 2022
2.280
2.295
1.880
1.930
1,227,487
-0.44(-18.57%)
Jun 29, 2022
2.470
2.500
2.250
2.370
499,493
-0.10(-4.05%)
Jun 28, 2022
2.950
2.950
2.420
2.470
731,026
-0.13(-5.00%)
Jun 27, 2022
3.370
3.545
2.440
2.600
1,124,459
-0.73(-21.92%)
Jun 24, 2022
3.700
3.700
3.160
3.330
2,828,993
+0.08(+2.46%)
Jun 23, 2022
3.180
3.280
3.050
3.250
346,804
+0.10(+3.17%)
Jun 22, 2022
3.150
3.420
3.150
3.150
260,414
-0.06(-1.87%)
Jun 21, 2022
3.500
3.700
3.210
3.210
353,855
-0.25(-7.23%)
Jun 17, 2022
3.400
3.630
3.260
3.460
485,040
+0.23(+7.12%)
Jun 16, 2022
3.510
3.510
3.230
3.230
233,535
-0.31(-8.76%)
Jun 15, 2022
3.480
3.720
3.480
3.540
229,177
+0.06(+1.72%)
Jun 14, 2022
3.440
3.663
3.400
3.480
86,717
+0.01(+0.29%)
Jun 13, 2022
3.830
3.830
3.370
3.470
405,429
-0.31(-8.20%)
Jun 10, 2022
3.340
3.800
3.320
3.780
252,106
+0.43(+12.84%)
Jun 09, 2022
3.530
3.600
3.170
3.350
142,526
-0.18(-5.10%)
Jun 08, 2022
3.440
3.590
3.260
3.530
291,444
+0.15(+4.44%)
Jun 07, 2022
2.970
3.450
2.910
3.380
458,806
+0.15(+4.64%)
Jun 06, 2022
3.550
3.670
2.950
3.230
696,707
-0.35(-9.78%)
Jun 03, 2022
3.710
4.200
3.505
3.580
745,979
-0.14(-3.76%)
Jun 02, 2022
3.600
3.880
3.250
3.720
946,291
-0.04(-1.20%)
Jun 01, 2022
4.150
4.150
2.900
3.765
3,165,456
-1.49(-28.42%)
May 31, 2022
5.350
5.350
5.010
5.260
393,778
-0.09(-1.68%)
May 27, 2022
4.600
5.350
4.400
5.350
479,212
+0.91(+20.50%)
May 26, 2022
3.810
4.590
3.800
4.440
1,389,720
+0.74(+20.00%)
May 25, 2022
5.830
6.290
2.670
3.700
4,014,873
-2.17(-36.97%)
May 24, 2022
6.450
6.510
5.850
5.870
242,005
-0.65(-9.97%)
May 23, 2022
6.270
6.550
6.270
6.520
137,573
+0.26(+4.15%)
May 20, 2022
6.180
6.390
5.960
6.260
146,661
+0.23(+3.81%)
May 19, 2022
5.900
6.700
5.875
6.030
352,173
+0.12(+2.03%)
May 18, 2022
6.160
6.260
5.860
5.910
147,288
-0.44(-6.93%)
May 17, 2022
6.130
6.550
6.130
6.350
124,511
+0.34(+5.66%)
May 16, 2022
6.450
6.450
6.000
6.010
196,103
-0.50(-7.68%)
May 13, 2022
6.490
7.040
6.390
6.510
160,674
+0.12(+1.88%)
May 12, 2022
5.750
6.410
5.180
6.390
293,504
+0.63(+10.94%)
May 11, 2022
6.400
6.400
5.690
5.760
248,576
-0.69(-10.70%)
May 10, 2022
6.480
6.980
4.280
6.450
1,155,909
+0.01(+0.16%)
May 09, 2022
6.630
6.685
6.380
6.440
122,455
-0.55(-7.87%)
May 06, 2022
7.470
7.470
6.690
6.990
231,243
-0.47(-6.30%)
May 05, 2022
7.540
7.610
7.270
7.460
146,340
-0.27(-3.49%)
May 04, 2022
8.100
8.100
7.380
7.730
184,395
-0.32(-3.98%)
May 03, 2022
8.000
8.200
7.880
8.050
159,630
-0.11(-1.35%)
May 02, 2022
7.550
8.241
7.550
8.160
394,476
+0.47(+6.11%)
Apr 29, 2022
7.000
7.850
6.860
7.690
372,996
+0.53(+7.40%)
Apr 28, 2022
7.220
7.340
6.950
7.160
124,715
-0.04(-0.56%)
Apr 27, 2022
7.020
7.420
6.690
7.200
236,121
-0.10(-1.37%)
Apr 26, 2022
7.120
7.380
6.920
7.300
188,554
+0.19(+2.67%)
Apr 25, 2022
7.520
7.570
6.760
7.110
257,498
-0.49(-6.45%)
Apr 22, 2022
7.660
7.940
7.410
7.600
144,103
-0.10(-1.30%)
Apr 21, 2022
7.630
7.870
7.430
7.700
144,688
+0.14(+1.85%)
Apr 20, 2022
7.630
7.960
7.430
7.560
202,005
-0.02(-0.26%)
Apr 19, 2022
7.800
7.960
7.400
7.580
203,711
-0.24(-3.07%)
Apr 18, 2022
7.470
7.930
7.440
7.820
148,238
+0.29(+3.85%)
Apr 14, 2022
7.540
8.200
7.430
7.530
240,945
-0.24(-3.09%)
Apr 13, 2022
7.750
8.000
7.360
7.770
238,000
+0.03(+0.39%)
Apr 12, 2022
7.770
7.960
7.465
7.740
178,582
+0.12(+1.57%)
Apr 11, 2022
7.570
7.800
7.380
7.620
148,819
-0.08(-1.04%)
Apr 08, 2022
7.790
7.840
7.170
7.700
135,058
-0.09(-1.16%)
Apr 07, 2022
8.700
8.880
7.770
7.790
184,829
-0.94(-10.77%)
Apr 06, 2022
8.340
8.840
7.970
8.730
220,237
+0.13(+1.51%)
Apr 05, 2022
8.430
8.650
8.140
8.600
121,754
+0.01(+0.12%)
Apr 04, 2022
8.170
8.707
8.170
8.590
274,192
+0.33(+4.00%)
Apr 01, 2022
8.150
8.340
7.930
8.260
134,419
+0.01(+0.12%)
Mar 31, 2022
8.020
8.450
8.020
8.250
460,833
+0.19(+2.36%)
Mar 30, 2022
7.640
8.140
7.640
8.060
118,133
+0.31(+4.00%)
Mar 29, 2022
7.850
8.155
7.560
7.750
178,203
-0.30(-3.73%)
Mar 28, 2022
7.530
8.080
7.393
8.050
146,739
+0.46(+6.06%)
Mar 25, 2022
8.010
8.340
7.375
7.590
260,236
-0.22(-2.82%)
Mar 24, 2022
7.130
7.890
7.130
7.810
213,027
+0.67(+9.38%)
Mar 23, 2022
7.940
8.065
7.050
7.140
166,349
-0.88(-10.97%)
Mar 22, 2022
8.750
9.160
7.715
8.020
303,874
-0.57(-6.64%)
Mar 21, 2022
8.270
8.680
8.270
8.590
219,965
+0.16(+1.90%)
Mar 18, 2022
7.760
8.430
7.715
8.430
208,808
+0.48(+6.04%)
Mar 17, 2022
7.560
7.950
7.515
7.950
90,640
+0.20(+2.58%)
Mar 16, 2022
6.650
7.750
6.485
7.750
186,719
+1.19(+18.14%)
Mar 15, 2022
6.380
6.756
6.380
6.560
103,441
+0.09(+1.39%)
Mar 14, 2022
6.480
6.540
6.355
6.470
148,690
+0.07(+1.09%)
Mar 11, 2022
6.490
6.540
6.175
6.400
123,988
+0.13(+2.07%)
Mar 10, 2022
5.780
6.330
5.750
6.270
95,350
+0.27(+4.50%)
Mar 09, 2022
5.970
6.215
5.750
6.000
153,247
+0.33(+5.82%)
Mar 08, 2022
5.670
5.820
5.500
5.670
212,773
+0.07(+1.25%)
Mar 07, 2022
6.070
6.330
5.560
5.600
193,189
-0.59(-9.53%)
Mar 04, 2022
6.570
6.710
6.090
6.190
192,787
-0.55(-8.16%)
Mar 03, 2022
7.250
7.270
6.610
6.740
172,875
-0.51(-7.03%)
Mar 02, 2022
7.290
7.355
7.090
7.250
127,781
+0.01(+0.14%)
Mar 01, 2022
7.500
7.530
7.010
7.240
157,276
-0.32(-4.23%)
Feb 28, 2022
7.540
7.800
7.261
7.560
87,358
+0.02(+0.27%)
Feb 25, 2022
6.970
7.550
7.000
7.540
185,705
+0.86(+12.87%)
Feb 24, 2022
7.700
7.650
6.660
6.680
330,498
-1.68(-20.10%)
Feb 23, 2022
8.400
9.000
8.240
8.360
203,789
-0.04(-0.48%)
Feb 22, 2022
8.800
8.970
8.220
8.400
316,350
-0.60(-6.67%)
Feb 18, 2022
9.000
0
+0.37(+4.29%)
Feb 17, 2022
8.000
8.650
7.850
8.630
337,639
+0.69(+8.69%)
Feb 16, 2022
7.990
7.990
7.325
7.940
288,034
-0.04(-0.50%)
Feb 15, 2022
7.750
8.110
7.500
7.980
147,664
+0.48(+6.40%)
Feb 14, 2022
7.200
7.600
6.820
7.500
230,610
+0.24(+3.31%)
Feb 11, 2022
6.780
7.390
6.760
7.260
248,222
+0.38(+5.52%)
Feb 10, 2022
6.330
6.880
6.320
6.880
268,245
+0.55(+8.69%)
Feb 09, 2022
6.030
6.430
5.925
6.330
150,207
+0.33(+5.50%)
Feb 08, 2022
5.850
6.000
5.730
6.000
115,868
+0.10(+1.69%)
Feb 07, 2022
5.550
5.920
5.540
5.900
160,558
+0.45(+8.26%)
Feb 04, 2022
5.490
5.540
5.146
5.450
89,404
+0.08(+1.49%)
Feb 03, 2022
5.420
5.370
260,267
-0.07(-1.29%)
Feb 02, 2022
5.210
5.480
5.170
5.440
239,223
+0.32(+6.25%)
Feb 01, 2022
5.000
5.350
4.770
5.120
208,462
+0.21(+4.28%)
Jan 31, 2022
4.900
5.210
4.910
267,973
+0.12(+2.51%)
Jan 28, 2022
4.620
4.800
4.410
4.790
345,011
+0.37(+8.37%)
Jan 27, 2022
4.570
4.610
4.320
4.420
193,826
-0.07(-1.56%)
Jan 26, 2022
4.640
4.780
4.400
4.490
220,488
+0.01(+0.22%)
Jan 25, 2022
4.500
4.620
4.334
4.480
277,561
+0.05(+1.13%)
Jan 24, 2022
4.540
4.590
4.000
4.430
459,666
-0.30(-6.34%)
Jan 21, 2022
4.850
5.080
4.710
4.730
180,394
-0.25(-5.02%)
Jan 20, 2022
5.420
5.430
4.900
4.980
158,011
-0.29(-5.50%)
Jan 19, 2022
5.670
5.740
5.220
5.270
217,329
-0.26(-4.70%)
Jan 18, 2022
5.750
5.750
5.460
5.530
220,337
-0.19(-3.32%)
Jan 14, 2022
5.720
0
-0.10(-1.72%)
Jan 13, 2022
6.300
6.310
5.770
5.820
288,834
-0.56(-8.78%)
Jan 12, 2022
6.370
6.660
6.310
6.380
140,413
+0.06(+0.95%)
Jan 11, 2022
6.480
6.680
6.280
6.320
172,942
+0.04(+0.64%)
Jan 10, 2022
6.660
6.670
6.190
6.280
258,569
-0.30(-4.56%)
Jan 07, 2022
6.760
6.930
6.560
6.580
115,555
-0.24(-3.52%)
Jan 06, 2022
6.850
6.995
6.560
6.820
108,811
+0.02(+0.29%)
Jan 05, 2022
7.400
7.620
6.690
6.800
252,328
-0.71(-9.45%)
Jan 04, 2022
7.440
7.600
7.250
7.510
122,723
+0.08(+1.08%)
Jan 03, 2022
7.440
7.665
7.150
7.430
278,092
+0.14(+1.92%)
Dec 31, 2021
7.360
7.520
7.200
7.290
440,172
-0.10(-1.35%)
Dec 30, 2021
7.200
7.710
7.200
7.390
187,124
+0.19(+2.64%)
Dec 29, 2021
7.200
7.480
6.850
7.200
280,044
-0.01(-0.14%)
Dec 28, 2021
7.850
7.910
7.170
7.210
265,335
-0.72(-9.08%)
Dec 27, 2021
7.980
8.050
7.680
7.930
178,298
-0.05(-0.63%)
Dec 23, 2021
8.190
8.281
7.890
7.980
179,217
-0.25(-3.04%)
Dec 22, 2021
8.300
8.380
7.940
8.230
219,538
-0.01(-0.12%)
Dec 21, 2021
7.970
8.702
7.830
8.240
461,019
+0.37(+4.70%)
Dec 20, 2021
7.420
7.920
7.150
7.870
395,763
-0.04(-0.51%)
Dec 17, 2021
7.730
7.960
6.920
7.910
786,343
+0.16(+2.06%)
Dec 16, 2021
8.380
8.560
7.530
7.750
561,298
-0.37(-4.56%)
Dec 15, 2021
9.000
9.320
7.878
8.120
719,088
-0.37(-4.36%)
Dec 14, 2021
9.500
9.630
8.320
8.490
465,414
-1.05(-11.01%)
Dec 13, 2021
10.46
11.10
9.500
9.540
381,102
-0.94(-8.97%)
Dec 10, 2021
11.03
11.65
10.48
10.48
311,304
-0.48(-4.38%)
Dec 09, 2021
11.52
11.99
10.83
10.96
280,923
-0.40(-3.52%)
Dec 08, 2021
11.10
11.67
10.85
11.36
204,763
+0.33(+2.99%)
Dec 07, 2021
10.46
11.41
10.36
11.03
219,965
+0.80(+7.82%)
Dec 06, 2021
9.510
11.52
9.490
10.23
390,854
+0.89(+9.53%)
Dec 03, 2021
11.56
11.69
9.290
9.340
461,790
-2.14(-18.64%)
Dec 02, 2021
11.55
11.73
11.10
11.48
194,921
+0.00(+0.00%)
Dec 01, 2021
13.00
13.78
11.25
11.48
696,675
-1.07(-8.53%)
Nov 30, 2021
11.11
12.83
11.00
12.55
406,492
+1.43(+12.86%)
Nov 29, 2021
11.00
11.28
10.81
11.12
116,910
+0.14(+1.28%)
Nov 26, 2021
10.75
11.00
10.36
10.98
102,927
+0.00(+0.00%)
Nov 24, 2021
10.54
11.02
10.24
10.98
107,363
+0.45(+4.27%)
Nov 23, 2021
10.77
10.77
10.03
10.53
187,546
-0.25(-2.32%)
Nov 22, 2021
11.04
11.06
10.32
10.78
155,722
-0.29(-2.62%)
Nov 19, 2021
9.860
11.09
9.740
11.07
160,667
+1.01(+10.04%)
Nov 18, 2021
10.83
10.17
9.927
10.06
232,247
-1.02(-9.21%)
Nov 17, 2021
10.76
11.38
10.60
11.08
303,161
+0.32(+2.97%)
Nov 16, 2021
10.66
11.00
10.35
10.76
218,173
+0.28(+2.67%)
Nov 15, 2021
10.00
10.52
10.00
10.48
159,215
+0.51(+5.12%)
Nov 12, 2021
10.12
10.12
9.900
9.970
91,112
-0.03(-0.30%)
Nov 11, 2021
9.690
10.15
9.526
10.00
200,075
+0.25(+2.56%)
Nov 10, 2021
9.300
9.750
294,082
+0.37(+3.94%)
Nov 09, 2021
9.450
9.475
9.100
9.380
109,128
-0.05(-0.53%)
Nov 08, 2021
8.920
9.500
8.910
9.430
146,574
+0.56(+6.31%)
Nov 05, 2021
9.080
9.230
8.710
8.870
112,183
-0.28(-3.06%)
Nov 04, 2021
9.400
9.420
9.040
9.150
103,414
-0.35(-3.68%)
Nov 03, 2021
8.930
9.500
8.660
9.500
172,599
+0.62(+6.98%)
Nov 02, 2021
9.120
9.220
8.800
8.880
125,524
-0.37(-4.00%)
Nov 01, 2021
9.370
9.320
9.010
9.250
131,628
-0.07(-0.75%)
Oct 29, 2021
9.000
9.360
8.250
9.320
322,832
+0.43(+4.84%)
Oct 28, 2021
8.530
8.910
8.470
8.890
80,592
+0.29(+3.37%)
Oct 27, 2021
8.600
8.800
8.490
8.600
109,095
+0.02(+0.23%)
Oct 26, 2021
8.880
8.580
151,420
-0.26(-2.94%)
Oct 25, 2021
8.390
8.880
8.258
8.840
191,683
+0.56(+6.76%)
Oct 22, 2021
8.490
8.490
8.130
8.280
194,430
-0.20(-2.36%)
Oct 21, 2021
8.980
9.190
8.380
8.480
190,014
-0.50(-5.57%)
Oct 20, 2021
8.980
9.150
8.830
8.980
129,289
+0.04(+0.45%)
Oct 19, 2021
9.050
9.390
8.850
8.940
267,947
-0.10(-1.11%)
Oct 18, 2021
8.640
9.170
8.300
9.040
288,876
+0.40(+4.63%)
Oct 15, 2021
8.330
8.990
8.281
8.640
415,381
+0.39(+4.73%)
Oct 14, 2021
8.040
8.350
7.900
8.250
240,950
+0.21(+2.61%)
Oct 13, 2021
7.600
8.350
7.530
8.040
416,967
+0.51(+6.77%)
Oct 12, 2021
7.220
7.620
7.220
7.530
178,217
+0.40(+5.61%)
Oct 11, 2021
7.020
7.170
6.970
7.130
72,776
+0.08(+1.13%)
Oct 08, 2021
7.090
7.240
7.040
7.050
58,140
-0.05(-0.70%)
Oct 07, 2021
6.940
7.120
6.800
7.100
228,398
+0.17(+2.45%)
Oct 06, 2021
6.670
6.930
6.570
6.930
142,171
+0.12(+1.76%)
Oct 05, 2021
6.720
6.850
6.680
6.810
105,680
+0.10(+1.49%)
Oct 04, 2021
6.710
6.890
6.530
6.710
120,030
-0.09(-1.32%)
Oct 01, 2021
6.680
6.900
6.420
6.800
116,289
+0.07(+1.04%)
Sep 30, 2021
6.680
6.930
6.560
6.730
418,961
+0.06(+0.90%)
Sep 29, 2021
6.840
7.250
6.645
6.670
351,022
-0.07(-1.04%)
Sep 28, 2021
7.490
7.500
6.090
6.740
858,832
-0.90(-11.78%)
Sep 27, 2021
7.460
7.880
7.460
7.640
306,852
+0.28(+3.80%)
Sep 24, 2021
7.065
7.600
7.065
7.360
203,141
+0.15(+2.08%)
Sep 23, 2021
7.030
7.240
6.850
7.210
122,971
+0.23(+3.30%)
Sep 22, 2021
7.100
7.135
6.920
6.980
120,670
-0.08(-1.13%)
Sep 21, 2021
6.860
7.110
6.860
7.060
123,363
+0.20(+2.92%)
Sep 20, 2021
7.200
7.210
6.780
6.860
200,633
-0.39(-5.38%)
Sep 17, 2021
7.220
7.440
7.171
7.250
236,836
-0.04(-0.55%)
Sep 16, 2021
7.100
7.300
7.050
7.290
198,441
+0.27(+3.85%)
Sep 15, 2021
7.070
7.080
6.560
7.020
314,356
-0.12(-1.68%)
Sep 14, 2021
7.670
7.780
7.060
7.140
214,967
-0.43(-5.68%)
Sep 13, 2021
7.920
8.010
7.527
7.570
327,377
-0.31(-3.93%)
Sep 10, 2021
7.850
8.020
7.720
7.880
268,334
+0.06(+0.77%)
Sep 09, 2021
7.750
7.890
7.700
7.820
163,326
+0.14(+1.82%)
Sep 08, 2021
7.650
7.830
7.460
7.680
162,095
-0.12(-1.54%)
Sep 07, 2021
7.870
8.080
7.690
7.800
328,119
+0.04(+0.52%)
Sep 03, 2021
7.840
7.990
7.670
7.760
219,330
-0.05(-0.64%)
Sep 02, 2021
7.500
7.848
7.460
7.810
273,857
+0.31(+4.13%)
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.