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
Gevo Inc
(NQ:
GEVO
)
0.6145
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2022
2.280
2.350
2.235
2.280
5,489,870
+0.00(+0.00%)
Sep 29, 2022
2.320
2.405
2.240
2.280
6,769,744
-0.13(-5.39%)
Sep 28, 2022
2.240
2.450
2.240
2.410
7,109,098
+0.15(+6.64%)
Sep 27, 2022
2.210
2.300
2.142
2.260
7,593,022
+0.12(+5.61%)
Sep 26, 2022
2.170
2.330
2.120
2.140
8,678,621
-0.07(-3.17%)
Sep 23, 2022
2.300
2.320
2.170
2.210
10,674,678
-0.14(-5.96%)
Sep 22, 2022
2.450
2.510
2.340
2.350
7,413,749
-0.12(-4.86%)
Sep 21, 2022
2.540
2.590
2.450
2.470
7,518,342
-0.05(-1.98%)
Sep 20, 2022
2.550
2.575
2.480
2.520
5,974,106
-0.09(-3.45%)
Sep 19, 2022
2.470
2.630
2.470
2.610
7,069,302
+0.06(+2.35%)
Sep 16, 2022
2.470
2.590
2.420
2.550
29,708,286
+0.05(+2.00%)
Sep 15, 2022
2.590
2.620
2.450
2.500
12,328,133
-0.15(-5.66%)
Sep 14, 2022
2.620
2.690
2.550
2.650
7,112,574
+0.03(+1.15%)
Sep 13, 2022
2.690
2.740
2.610
2.620
8,536,129
-0.21(-7.42%)
Sep 12, 2022
2.870
2.885
2.741
2.830
5,515,905
-0.01(-0.35%)
Sep 09, 2022
2.850
2.900
2.815
2.840
6,030,413
+0.05(+1.79%)
Sep 08, 2022
2.580
2.800
2.560
2.790
6,281,401
+0.19(+7.31%)
Sep 07, 2022
2.610
2.630
2.530
2.600
8,023,128
-0.03(-1.14%)
Sep 06, 2022
2.840
2.860
2.630
2.630
9,387,163
-0.19(-6.74%)
Sep 02, 2022
2.940
2.950
2.790
2.820
4,462,892
-0.04(-1.40%)
Sep 01, 2022
3.060
3.060
2.800
2.860
10,030,551
-0.27(-8.63%)
Aug 31, 2022
3.050
3.150
3.000
3.130
5,371,281
+0.10(+3.30%)
Aug 30, 2022
3.120
3.156
3.000
3.030
5,399,280
-0.09(-2.88%)
Aug 29, 2022
3.040
3.220
3.040
3.120
4,813,199
+0.01(+0.32%)
Aug 26, 2022
3.260
3.280
3.080
3.110
4,042,378
-0.15(-4.60%)
Aug 25, 2022
3.320
3.340
3.200
3.260
5,440,830
-0.03(-0.91%)
Aug 24, 2022
3.150
3.320
3.140
3.290
5,110,721
+0.13(+4.11%)
Aug 23, 2022
3.100
3.245
3.090
3.160
6,797,749
+0.13(+4.29%)
Aug 22, 2022
3.080
3.120
3.020
3.030
6,588,102
-0.17(-5.31%)
Aug 19, 2022
3.410
3.440
3.190
3.200
7,286,041
-0.28(-8.05%)
Aug 18, 2022
3.380
3.500
3.351
3.480
7,553,547
+0.13(+3.88%)
Aug 17, 2022
3.530
3.540
3.310
3.350
9,810,645
-0.23(-6.42%)
Aug 16, 2022
3.580
3.630
3.480
3.580
6,152,389
-0.02(-0.56%)
Aug 15, 2022
3.690
3.730
3.550
3.600
7,455,043
-0.12(-3.23%)
Aug 12, 2022
3.590
3.720
3.530
3.720
7,523,198
+0.14(+3.91%)
Aug 11, 2022
3.560
3.685
3.450
3.580
11,954,011
+0.10(+2.87%)
Aug 10, 2022
3.480
3.480
3.255
3.480
12,267,398
+0.12(+3.57%)
Aug 09, 2022
3.120
3.480
3.110
3.360
13,429,070
+0.13(+4.02%)
Aug 08, 2022
3.410
3.420
3.220
3.230
14,968,475
-0.03(-0.92%)
Aug 05, 2022
3.060
3.320
3.030
3.260
15,555,974
+0.23(+7.59%)
Aug 04, 2022
3.020
3.105
3.000
3.030
7,694,626
-0.03(-0.98%)
Aug 03, 2022
3.130
3.150
2.930
3.060
10,304,122
-0.01(-0.33%)
Aug 02, 2022
2.860
3.120
2.835
3.070
11,638,196
+0.19(+6.60%)
Aug 01, 2022
2.880
2.930
2.770
2.880
8,810,467
-0.06(-2.04%)
Jul 29, 2022
2.750
2.950
2.640
2.940
13,240,674
+0.16(+5.76%)
Jul 28, 2022
2.660
2.815
2.590
2.780
14,920,490
+0.19(+7.34%)
Jul 27, 2022
2.470
2.600
2.408
2.590
8,010,543
+0.17(+7.02%)
Jul 26, 2022
2.500
2.530
2.380
2.420
7,425,638
-0.13(-5.10%)
Jul 25, 2022
2.520
2.560
2.390
2.550
8,800,433
+0.10(+4.08%)
Jul 22, 2022
3.000
3.020
2.440
2.450
27,618,674
-0.27(-9.93%)
Jul 21, 2022
2.820
2.840
2.660
2.720
7,644,846
-0.14(-4.90%)
Jul 20, 2022
2.620
2.860
2.610
2.860
9,527,043
+0.20(+7.52%)
Jul 19, 2022
2.480
2.660
2.460
2.660
7,595,254
+0.21(+8.57%)
Jul 18, 2022
2.450
2.570
2.440
2.450
9,039,292
+0.05(+2.08%)
Jul 15, 2022
2.380
2.410
2.290
2.400
10,424,736
+0.06(+2.56%)
Jul 14, 2022
2.330
2.360
2.270
2.340
9,000,009
-0.05(-2.09%)
Jul 13, 2022
2.290
2.440
2.270
2.390
7,339,273
+0.05(+2.14%)
Jul 12, 2022
2.320
2.370
2.250
2.340
6,709,519
+0.00(+0.00%)
Jul 11, 2022
2.430
2.470
2.320
2.340
7,161,247
-0.15(-6.02%)
Jul 08, 2022
2.490
2.550
2.400
2.490
8,082,205
-0.04(-1.58%)
Jul 07, 2022
2.380
2.600
2.360
2.530
12,859,873
+0.17(+7.20%)
Jul 06, 2022
2.300
2.390
2.250
2.360
9,009,717
+0.03(+1.29%)
Jul 05, 2022
2.280
2.360
2.180
2.330
11,796,620
-0.03(-1.27%)
Jul 01, 2022
2.370
2.390
2.260
2.360
9,824,995
+0.01(+0.43%)
Jun 30, 2022
2.420
2.480
2.290
2.350
14,023,586
-0.10(-4.08%)
Jun 29, 2022
2.650
2.655
2.430
2.450
13,714,270
-0.20(-7.55%)
Jun 28, 2022
2.770
2.810
2.610
2.650
10,017,313
-0.08(-2.93%)
Jun 27, 2022
2.590
2.760
2.500
2.730
17,325,268
+0.23(+9.20%)
Jun 24, 2022
2.560
2.630
2.465
2.500
13,708,792
-0.03(-1.19%)
Jun 23, 2022
2.520
2.580
2.390
2.530
15,178,187
+0.04(+1.61%)
Jun 22, 2022
2.590
2.700
2.490
2.490
14,307,808
-0.22(-8.12%)
Jun 21, 2022
2.580
2.760
2.550
2.710
16,800,568
+0.22(+8.84%)
Jun 17, 2022
2.590
2.660
2.400
2.490
59,049,232
-0.09(-3.49%)
Jun 16, 2022
2.540
2.580
2.480
2.580
11,438,657
-0.02(-0.77%)
Jun 15, 2022
2.720
2.750
2.410
2.600
19,752,096
-0.08(-2.99%)
Jun 14, 2022
2.710
2.740
2.610
2.680
8,735,803
-0.01(-0.37%)
Jun 13, 2022
2.640
2.710
2.535
2.690
13,636,339
-0.13(-4.61%)
Jun 10, 2022
2.850
2.955
2.730
2.820
16,586,994
-0.12(-4.08%)
Jun 09, 2022
3.060
3.090
2.855
2.940
16,824,602
-0.16(-5.16%)
Jun 08, 2022
3.100
3.155
2.970
3.100
18,833,192
-0.04(-1.27%)
Jun 07, 2022
3.160
3.170
2.940
3.140
27,947,948
+0.10(+3.29%)
Jun 06, 2022
4.100
4.110
3.010
3.040
58,119,544
-1.53(-33.48%)
Jun 03, 2022
4.650
4.735
4.330
4.570
8,472,705
-0.17(-3.59%)
Jun 02, 2022
4.070
4.805
4.030
4.740
10,877,007
+0.65(+15.89%)
Jun 01, 2022
4.210
4.350
4.005
4.090
6,838,995
-0.11(-2.62%)
May 31, 2022
4.270
4.380
4.100
4.200
6,429,302
-0.04(-0.94%)
May 27, 2022
4.010
4.240
3.960
4.240
6,937,643
+0.29(+7.34%)
May 26, 2022
3.740
3.990
3.720
3.950
4,912,374
+0.19(+5.05%)
May 25, 2022
3.490
3.780
3.470
3.760
5,455,059
+0.21(+5.92%)
May 24, 2022
3.710
3.750
3.480
3.550
5,625,174
-0.24(-6.33%)
May 23, 2022
3.660
3.800
3.550
3.790
4,857,013
+0.09(+2.43%)
May 20, 2022
3.840
3.850
3.500
3.700
4,678,659
-0.04(-1.07%)
May 19, 2022
3.700
3.885
3.615
3.740
6,091,179
+0.00(+0.00%)
May 18, 2022
3.850
4.090
3.650
3.740
8,253,854
-0.16(-4.10%)
May 17, 2022
3.810
3.940
3.710
3.900
6,966,497
+0.22(+5.98%)
May 16, 2022
3.580
3.995
3.570
3.680
7,801,169
+0.08(+2.22%)
May 13, 2022
3.210
3.640
3.200
3.600
9,856,651
+0.49(+15.76%)
May 12, 2022
3.020
3.240
2.920
3.110
10,909,624
+0.02(+0.65%)
May 11, 2022
3.130
3.500
3.070
3.090
10,717,694
-0.08(-2.52%)
May 10, 2022
3.310
3.340
2.900
3.170
10,768,730
+0.09(+2.92%)
May 09, 2022
3.680
3.705
3.070
3.080
11,993,504
-0.74(-19.37%)
May 06, 2022
3.940
3.950
3.672
3.820
6,956,126
-0.13(-3.29%)
May 05, 2022
4.170
4.230
3.840
3.950
5,856,081
-0.29(-6.84%)
May 04, 2022
4.070
4.250
3.841
4.240
6,665,457
+0.22(+5.47%)
May 03, 2022
3.800
4.050
3.785
4.020
5,949,266
+0.20(+5.24%)
May 02, 2022
3.740
3.845
3.590
3.820
6,499,371
+0.11(+2.96%)
Apr 29, 2022
3.800
3.960
3.700
3.710
4,847,821
-0.14(-3.64%)
Apr 28, 2022
3.780
3.890
3.595
3.850
4,740,764
+0.11(+2.94%)
Apr 27, 2022
3.710
3.850
3.665
3.740
4,996,806
+0.06(+1.63%)
Apr 26, 2022
3.820
3.927
3.675
3.680
5,700,032
-0.17(-4.42%)
Apr 25, 2022
3.760
3.950
3.610
3.850
7,506,624
-0.03(-0.77%)
Apr 22, 2022
4.030
4.197
3.800
3.880
21,055,228
-0.17(-4.20%)
Apr 21, 2022
4.390
4.400
4.020
4.050
7,558,112
-0.25(-5.81%)
Apr 20, 2022
4.440
4.440
4.180
4.300
5,049,977
-0.09(-2.05%)
Apr 19, 2022
4.400
4.550
4.390
4.390
4,183,155
-0.02(-0.45%)
Apr 18, 2022
4.580
4.620
4.375
4.410
4,660,262
-0.16(-3.50%)
Apr 14, 2022
4.780
4.910
4.560
4.570
7,658,040
-0.21(-4.39%)
Apr 13, 2022
4.650
4.830
4.600
4.780
6,717,286
+0.20(+4.37%)
Apr 12, 2022
4.720
4.855
4.540
4.580
6,467,823
-0.05(-1.08%)
Apr 11, 2022
4.390
4.890
4.321
4.630
11,920,545
+0.30(+6.93%)
Apr 08, 2022
4.530
4.560
4.280
4.330
5,138,446
-0.25(-5.46%)
Apr 07, 2022
4.720
4.780
4.405
4.580
6,510,965
-0.13(-2.76%)
Apr 06, 2022
4.640
4.765
4.510
4.710
8,018,285
-0.09(-1.87%)
Apr 05, 2022
5.100
5.240
4.780
4.800
7,997,073
-0.28(-5.51%)
Apr 04, 2022
4.840
5.120
4.807
5.080
8,094,002
+0.25(+5.18%)
Apr 01, 2022
4.710
4.935
4.700
4.830
7,455,161
+0.15(+3.21%)
Mar 31, 2022
4.820
5.000
4.660
4.680
6,038,863
-0.12(-2.50%)
Mar 30, 2022
4.840
5.035
4.715
4.800
7,823,150
-0.03(-0.62%)
Mar 29, 2022
4.640
4.880
4.550
4.830
8,761,338
+0.27(+5.92%)
Mar 28, 2022
4.810
4.810
4.480
4.560
7,824,981
-0.29(-5.98%)
Mar 25, 2022
4.570
4.850
4.550
4.850
7,634,754
+0.14(+2.97%)
Mar 24, 2022
4.560
4.730
4.300
4.710
9,890,337
+0.18(+3.97%)
Mar 23, 2022
4.710
4.910
4.405
4.530
11,491,923
-0.16(-3.41%)
Mar 22, 2022
5.190
5.490
4.600
4.690
34,401,764
+0.10(+2.18%)
Mar 21, 2022
4.740
4.858
4.400
4.590
11,622,542
+0.28(+6.50%)
Mar 18, 2022
4.360
4.535
4.280
4.310
11,313,577
-0.15(-3.36%)
Mar 17, 2022
3.830
4.500
3.820
4.460
11,724,075
+0.66(+17.37%)
Mar 16, 2022
3.700
3.850
3.600
3.800
8,763,050
+0.15(+4.11%)
Mar 15, 2022
3.560
3.670
3.400
3.650
6,681,341
+0.04(+1.11%)
Mar 14, 2022
4.180
4.180
3.530
3.610
9,869,035
-0.55(-13.22%)
Mar 11, 2022
4.270
4.560
4.135
4.160
8,019,543
-0.10(-2.35%)
Mar 10, 2022
4.440
4.070
4.260
10,077,257
-0.27(-5.96%)
Mar 09, 2022
4.290
4.535
4.091
4.530
15,463,749
+0.00(+0.00%)
Mar 08, 2022
3.590
4.580
3.560
4.530
27,260,500
+1.01(+28.69%)
Mar 07, 2022
3.370
3.670
3.320
3.520
11,412,038
+0.21(+6.34%)
Mar 04, 2022
3.340
3.455
3.250
3.310
7,064,056
-0.06(-1.78%)
Mar 03, 2022
3.600
3.600
3.310
3.370
5,019,483
-0.21(-5.87%)
Mar 02, 2022
3.620
3.650
3.500
3.580
5,508,427
-0.01(-0.28%)
Mar 01, 2022
3.560
3.640
3.422
3.590
9,443,955
+0.04(+1.13%)
Feb 28, 2022
3.265
3.660
3.265
3.550
13,082,124
+0.39(+12.34%)
Feb 25, 2022
3.060
3.180
3.010
3.160
10,577,340
-0.20(-5.95%)
Feb 24, 2022
2.820
3.390
2.790
3.360
12,846,774
+0.33(+10.89%)
Feb 23, 2022
3.080
3.230
3.010
3.030
6,987,053
+0.02(+0.66%)
Feb 22, 2022
2.980
3.180
2.970
3.010
7,740,216
-0.10(-3.22%)
Feb 18, 2022
3.110
0
-0.17(-5.18%)
Feb 17, 2022
3.550
3.570
3.240
3.280
6,043,789
-0.30(-8.38%)
Feb 16, 2022
3.630
3.660
3.520
3.580
4,609,892
-0.09(-2.45%)
Feb 15, 2022
3.470
3.700
3.430
3.670
5,482,012
+0.29(+8.58%)
Feb 14, 2022
3.450
3.590
3.360
3.380
5,685,638
-0.10(-2.87%)
Feb 11, 2022
3.730
3.730
3.415
3.480
7,482,952
-0.13(-3.60%)
Feb 10, 2022
3.480
3.895
3.480
3.610
9,957,899
-0.02(-0.55%)
Feb 09, 2022
3.390
3.730
3.390
3.630
10,299,024
+0.35(+10.67%)
Feb 08, 2022
3.210
3.300
3.150
3.280
6,127,903
+0.06(+1.86%)
Feb 07, 2022
3.170
3.310
3.100
3.220
10,165,719
+0.04(+1.26%)
Feb 04, 2022
3.020
3.250
2.980
3.180
9,828,756
+0.24(+8.16%)
Feb 03, 2022
3.130
2.930
2.940
8,484,533
-0.27(-8.41%)
Feb 02, 2022
3.550
3.565
3.180
3.210
7,538,989
-0.32(-9.07%)
Feb 01, 2022
3.520
3.600
3.310
3.530
8,984,139
+0.11(+3.22%)
Jan 31, 2022
3.040
3.420
8,740,629
+0.41(+13.62%)
Jan 28, 2022
2.940
3.060
2.810
3.010
8,855,027
+0.09(+3.08%)
Jan 27, 2022
3.380
3.383
2.880
2.920
11,491,897
-0.29(-9.03%)
Jan 26, 2022
3.460
3.540
3.200
3.210
7,561,865
-0.11(-3.31%)
Jan 25, 2022
3.210
3.370
3.140
3.320
5,852,333
-0.01(-0.30%)
Jan 24, 2022
3.130
3.350
2.850
3.330
14,415,697
+0.04(+1.22%)
Jan 21, 2022
3.410
3.550
3.270
3.290
11,461,579
-0.22(-6.27%)
Jan 20, 2022
3.820
3.905
3.480
3.510
9,809,377
-0.26(-6.90%)
Jan 19, 2022
3.880
3.960
3.740
3.770
5,420,671
-0.08(-2.08%)
Jan 18, 2022
4.030
4.070
3.840
3.850
6,547,636
-0.25(-6.10%)
Jan 14, 2022
4.100
0
+0.05(+1.23%)
Jan 13, 2022
4.340
4.340
4.040
4.050
4,026,831
-0.23(-5.37%)
Jan 12, 2022
4.350
4.420
4.170
4.280
4,561,314
-0.04(-0.93%)
Jan 11, 2022
4.060
4.350
4.010
4.320
6,584,958
+0.26(+6.40%)
Jan 10, 2022
4.070
4.100
3.920
4.060
7,272,956
-0.11(-2.64%)
Jan 07, 2022
4.300
4.368
4.095
4.170
5,162,078
-0.07(-1.65%)
Jan 06, 2022
4.400
4.510
4.140
4.240
8,632,274
-0.14(-3.20%)
Jan 05, 2022
4.800
4.831
4.340
4.380
8,008,392
-0.44(-9.13%)
Jan 04, 2022
4.840
4.880
4.500
4.820
8,250,202
-0.04(-0.82%)
Jan 03, 2022
4.380
4.900
4.379
4.860
10,814,932
+0.58(+13.55%)
Dec 31, 2021
4.410
4.550
4.280
4.280
5,530,441
-0.14(-3.17%)
Dec 30, 2021
4.400
4.570
4.370
4.420
7,815,750
+0.03(+0.68%)
Dec 29, 2021
4.580
4.600
4.350
4.390
6,252,365
-0.22(-4.77%)
Dec 28, 2021
4.840
4.890
4.600
4.610
7,362,250
-0.31(-6.30%)
Dec 27, 2021
4.920
4.965
4.655
4.920
7,679,207
+0.08(+1.65%)
Dec 23, 2021
4.840
4.930
4.710
4.840
5,263,974
-0.01(-0.21%)
Dec 22, 2021
4.950
4.950
4.780
4.850
4,827,890
-0.10(-2.02%)
Dec 21, 2021
4.890
4.970
4.810
4.950
5,903,618
+0.17(+3.56%)
Dec 20, 2021
4.910
5.140
4.710
4.780
8,009,576
-0.36(-7.00%)
Dec 17, 2021
4.850
5.250
4.630
5.140
18,945,886
+0.30(+6.20%)
Dec 16, 2021
5.260
5.320
4.805
4.840
8,914,987
-0.44(-8.33%)
Dec 15, 2021
5.280
5.280
4.722
5.280
8,882,000
+0.28(+5.60%)
Dec 14, 2021
4.930
5.150
4.880
5.000
6,232,961
-0.05(-0.99%)
Dec 13, 2021
5.280
5.320
4.980
5.050
7,118,062
-0.33(-6.13%)
Dec 10, 2021
5.430
5.545
5.245
5.380
6,234,454
+0.00(+0.00%)
Dec 09, 2021
5.550
5.739
5.340
5.380
7,517,242
-0.27(-4.78%)
Dec 08, 2021
5.390
5.750
5.270
5.650
12,136,244
+0.10(+1.80%)
Dec 07, 2021
6.250
6.300
5.420
5.550
42,188,352
+0.40(+7.77%)
Dec 06, 2021
4.840
5.240
4.570
5.150
9,640,402
+0.36(+7.52%)
Dec 03, 2021
5.279
5.320
4.780
4.790
11,014,975
-0.45(-8.59%)
Dec 02, 2021
5.210
5.330
5.030
5.240
8,297,768
+0.03(+0.58%)
Dec 01, 2021
5.890
5.920
5.200
5.210
8,907,246
-0.54(-9.39%)
Nov 30, 2021
5.730
5.795
5.420
5.750
7,564,583
-0.03(-0.52%)
Nov 29, 2021
5.940
6.000
5.620
5.780
5,534,475
+0.03(+0.52%)
Nov 26, 2021
5.780
5.840
5.490
5.750
8,505,084
-0.38(-6.20%)
Nov 24, 2021
6.010
6.170
5.925
6.130
4,227,345
+0.08(+1.32%)
Nov 23, 2021
6.110
6.250
5.785
6.050
8,452,424
-0.05(-0.82%)
Nov 22, 2021
6.360
6.463
6.050
6.100
7,323,744
-0.21(-3.33%)
Nov 19, 2021
6.370
6.561
6.240
6.310
6,165,631
-0.27(-4.10%)
Nov 18, 2021
6.480
6.600
6.280
6.580
7,477,036
+0.11(+1.70%)
Nov 17, 2021
6.810
6.940
6.420
6.470
7,474,876
-0.40(-5.82%)
Nov 16, 2021
7.220
7.220
6.840
6.870
7,491,559
-0.37(-5.11%)
Nov 15, 2021
7.630
7.640
7.180
7.240
6,458,255
-0.32(-4.23%)
Nov 12, 2021
7.360
7.580
7.200
7.560
5,082,937
+0.16(+2.16%)
Nov 11, 2021
7.150
7.729
6.670
7.400
11,990,216
-0.08(-1.07%)
Nov 10, 2021
7.270
7.480
9,620,797
+0.07(+0.94%)
Nov 09, 2021
7.700
7.770
7.040
7.410
9,558,916
-0.27(-3.52%)
Nov 08, 2021
7.530
7.930
7.480
7.680
8,620,067
+0.33(+4.49%)
Nov 05, 2021
7.400
7.550
7.255
7.350
5,277,984
+0.00(+0.00%)
Nov 04, 2021
7.620
7.650
7.201
7.350
5,199,514
-0.14(-1.87%)
Nov 03, 2021
7.500
7.830
7.410
7.490
7,737,571
+0.00(+0.00%)
Nov 02, 2021
7.610
7.650
7.240
7.490
7,062,995
-0.18(-2.35%)
Nov 01, 2021
7.330
7.730
7.200
7.670
11,485,360
+0.44(+6.09%)
Oct 29, 2021
6.730
7.400
6.730
7.230
16,425,939
+0.46(+6.79%)
Oct 28, 2021
6.410
6.800
6.395
6.770
7,657,691
+0.43(+6.78%)
Oct 27, 2021
6.570
6.670
6.275
6.340
6,816,118
-0.30(-4.52%)
Oct 26, 2021
6.860
6.640
7,732,829
-0.19(-2.78%)
Oct 25, 2021
6.780
7.295
6.600
6.830
16,608,447
+0.32(+4.92%)
Oct 22, 2021
6.600
6.250
6.510
6,442,488
-0.19(-2.84%)
Oct 21, 2021
6.770
7.060
6.650
6.700
5,891,016
-0.11(-1.62%)
Oct 20, 2021
6.750
6.840
6.520
6.810
5,604,289
-0.03(-0.44%)
Oct 19, 2021
6.580
6.915
6.540
6.840
7,148,116
+0.30(+4.59%)
Oct 18, 2021
6.470
6.610
6.390
6.540
4,501,554
+0.08(+1.24%)
Oct 15, 2021
6.770
6.840
6.460
6.460
5,315,061
-0.20(-3.00%)
Oct 14, 2021
6.710
6.750
6.560
6.660
4,574,644
+0.04(+0.60%)
Oct 13, 2021
6.710
6.800
6.415
6.620
6,116,185
-0.13(-1.93%)
Oct 12, 2021
6.750
7.140
6.570
6.750
10,154,341
+0.12(+1.81%)
Oct 11, 2021
6.820
6.857
6.565
6.630
5,135,704
-0.18(-2.64%)
Oct 08, 2021
6.610
7.030
6.550
6.810
7,156,323
+0.23(+3.50%)
Oct 07, 2021
6.260
6.620
6.130
6.580
7,491,280
+0.43(+6.99%)
Oct 06, 2021
6.130
6.370
6.030
6.150
6,112,581
-0.16(-2.54%)
Oct 05, 2021
6.340
6.430
6.150
6.310
4,317,231
+0.08(+1.28%)
Oct 04, 2021
6.560
6.560
6.120
6.230
7,404,253
-0.37(-5.61%)
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.