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
Ipower Inc
(NQ:
IPW
)
2.330
-0.050 (-2.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
2.400
2.500
2.250
2.330
408,837
-0.05(-2.10%)
May 30, 2024
2.190
2.580
2.190
2.380
544,791
+0.06(+2.59%)
May 29, 2024
2.040
2.400
1.887
2.320
657,625
+0.23(+11.00%)
May 28, 2024
2.330
2.670
2.050
2.090
1,777,616
+0.06(+2.96%)
May 24, 2024
1.600
2.060
1.575
2.030
1,406,599
+0.54(+36.24%)
May 23, 2024
1.300
1.750
1.300
1.490
613,123
+0.09(+6.43%)
May 22, 2024
1.580
1.580
1.350
1.400
486,141
-0.18(-11.39%)
May 21, 2024
1.960
2.017
1.260
1.580
1,623,629
-0.47(-22.93%)
May 20, 2024
2.930
2.980
2.020
2.050
2,170,850
-0.84(-29.07%)
May 17, 2024
1.550
3.480
1.520
2.890
11,055,087
+1.43(+97.95%)
May 16, 2024
1.270
1.570
1.150
1.460
1,642,454
+0.20(+15.87%)
May 15, 2024
1.070
1.590
1.070
1.260
8,962,446
+0.38(+42.58%)
May 14, 2024
0.7200
0.9100
0.7000
0.8837
285,341
+0.18(+26.24%)
May 13, 2024
0.6500
0.7347
0.6467
0.7000
34,559
+0.04(+6.30%)
May 10, 2024
0.6174
0.6700
0.6174
0.6585
25,045
+0.05(+8.04%)
May 09, 2024
0.5899
0.6450
0.5800
0.6095
12,832
+0.02(+3.74%)
May 08, 2024
0.5370
0.5900
0.5370
0.5875
22,381
+0.05(+9.40%)
May 07, 2024
0.5080
0.5485
0.5080
0.5370
23,635
+0.02(+3.27%)
May 06, 2024
0.5500
0.5633
0.5200
0.5200
12,199
-0.01(-1.89%)
May 03, 2024
0.5100
0.5670
0.5100
0.5300
7,569
+0.01(+0.95%)
May 02, 2024
0.5700
0.5700
0.5200
0.5250
2,777
-0.04(-7.89%)
May 01, 2024
0.5600
0.5700
0.5200
0.5700
5,560
+0.03(+6.09%)
Apr 30, 2024
0.4650
0.5800
0.4650
0.5373
49,368
+0.07(+15.52%)
Apr 29, 2024
0.4600
0.4899
0.4600
0.4651
18,404
+0.01(+1.66%)
Apr 26, 2024
0.4600
0.4600
0.4400
0.4575
44,778
-0.00(-0.54%)
Apr 25, 2024
0.4520
0.4700
0.4520
0.4600
7,620
-0.01(-1.81%)
Apr 24, 2024
0.4743
0.5000
0.4161
0.4685
57,896
+0.02(+3.70%)
Apr 23, 2024
0.4500
0.4900
0.4192
0.4518
29,861
+0.01(+2.68%)
Apr 22, 2024
0.4170
0.4495
0.4000
0.4400
28,201
+0.04(+10.00%)
Apr 19, 2024
0.4005
0.4170
0.4000
0.4000
29,141
-0.00(-0.12%)
Apr 18, 2024
0.4240
0.4500
0.4000
0.4005
48,536
-0.05(-11.00%)
Apr 17, 2024
0.5000
0.4990
0.4200
0.4500
52,366
-0.05(-10.00%)
Apr 16, 2024
0.4800
0.5000
0.4510
0.5000
16,820
+0.03(+5.91%)
Apr 15, 2024
0.4736
0.4935
0.4400
0.4721
3,120
+0.00(+0.28%)
Apr 12, 2024
0.4796
0.4796
0.4700
0.4708
5,501
-0.00(-0.61%)
Apr 11, 2024
0.5030
0.5099
0.4400
0.4737
15,608
-0.02(-4.30%)
Apr 10, 2024
0.4770
0.5100
0.4600
0.4950
5,931
+0.01(+2.97%)
Apr 09, 2024
0.5170
0.5170
0.4800
0.4807
4,919
-0.03(-5.73%)
Apr 08, 2024
0.5000
0.5481
0.4601
0.5099
18,290
+0.07(+15.89%)
Apr 05, 2024
0.4710
0.4990
0.4400
0.4400
25,091
-0.05(-10.20%)
Apr 04, 2024
0.5038
0.5038
0.4700
0.4900
10,924
+0.01(+2.08%)
Apr 03, 2024
0.4900
0.5330
0.4500
0.4800
74,477
-0.04(-7.34%)
Apr 02, 2024
0.5310
0.5310
0.4900
0.5180
25,574
-0.00(-0.19%)
Apr 01, 2024
0.5425
0.5425
0.5190
0.5190
4,571
-0.01(-2.11%)
Mar 28, 2024
0.5310
0.5750
0.5300
0.5302
6,148
-0.04(-6.98%)
Mar 27, 2024
0.5700
0.5701
0.5250
0.5700
7,475
-0.01(-0.87%)
Mar 26, 2024
0.5500
0.5832
0.5190
0.5750
3,583
+0.06(+11.00%)
Mar 25, 2024
0.5100
0.5522
0.5000
0.5180
22,369
+0.01(+1.71%)
Mar 22, 2024
0.5000
0.5131
0.5000
0.5093
14,832
-0.00(-0.14%)
Mar 21, 2024
0.5400
0.5500
0.5000
0.5100
44,102
-0.05(-8.93%)
Mar 20, 2024
0.6000
0.6000
0.5000
0.5600
5,618
+0.00(+0.36%)
Mar 19, 2024
0.6010
0.6330
0.5000
0.5580
32,273
-0.06(-10.01%)
Mar 18, 2024
0.6350
0.6460
0.6160
0.6201
9,243
-0.00(-0.14%)
Mar 15, 2024
0.6460
0.6460
0.6160
0.6210
6,477
-0.03(-4.93%)
Mar 14, 2024
0.6400
0.6532
0.6160
0.6532
16,893
-0.01(-2.07%)
Mar 13, 2024
0.7000
0.7050
0.6600
0.6670
11,071
+0.01(+1.01%)
Mar 12, 2024
0.6926
0.6950
0.6575
0.6603
11,862
-0.03(-4.58%)
Mar 11, 2024
0.7400
0.7400
0.6910
0.6920
10,404
+0.01(+1.62%)
Mar 08, 2024
0.7000
0.7140
0.6800
0.6810
3,850
-0.02(-2.71%)
Mar 07, 2024
0.6450
0.7600
0.6450
0.7000
23,073
+0.05(+8.53%)
Mar 06, 2024
0.7500
0.7500
0.6450
0.6450
31,158
-0.05(-7.46%)
Mar 05, 2024
0.6750
0.7343
0.6750
0.6970
30,455
+0.00(+0.19%)
Mar 04, 2024
0.7350
0.7350
0.6710
0.6957
3,275
-0.02(-3.37%)
Mar 01, 2024
0.7330
0.7790
0.7200
0.7200
3,673
-0.02(-2.93%)
Feb 29, 2024
0.7300
0.8000
0.7300
0.7417
3,754
-0.01(-1.11%)
Feb 28, 2024
0.6780
0.7900
0.6780
0.7500
20,513
+0.07(+10.73%)
Feb 27, 2024
0.6550
0.6820
0.6460
0.6773
5,545
+0.03(+5.01%)
Feb 26, 2024
0.7009
0.7250
0.6450
0.6450
13,842
-0.06(-8.54%)
Feb 23, 2024
0.7450
0.7450
0.7052
0.7052
3,950
-0.03(-4.70%)
Feb 22, 2024
0.8000
0.8250
0.7390
0.7400
33,531
-0.00(-0.07%)
Feb 21, 2024
0.7400
0.7717
0.7350
0.7405
19,465
+0.05(+7.32%)
Feb 20, 2024
0.7800
0.8000
0.6900
0.6900
71,437
-0.01(-1.71%)
Feb 16, 2024
0.6600
0.7500
0.6600
0.7020
17,990
+0.04(+6.36%)
Feb 15, 2024
0.7399
0.7399
0.6600
0.6600
29,433
-0.08(-10.81%)
Feb 14, 2024
0.6200
0.7500
0.5900
0.7400
55,120
+0.15(+25.42%)
Feb 13, 2024
0.5900
0.6000
0.5900
0.5900
3,163
+0.00(+0.00%)
Feb 12, 2024
0.5947
0.6170
0.5900
0.5900
16,289
+0.00(+0.17%)
Feb 09, 2024
0.5900
0.5900
0.5500
0.5890
8,675
+0.03(+5.18%)
Feb 08, 2024
0.5200
0.5650
0.5200
0.5600
9,653
+0.01(+1.82%)
Feb 07, 2024
0.6000
0.6000
0.5300
0.5500
13,773
-0.02(-3.17%)
Feb 06, 2024
0.5580
0.5900
0.5351
0.5680
8,017
+0.03(+5.38%)
Feb 05, 2024
0.5400
0.5400
0.5300
0.5390
6,641
+0.00(+0.00%)
Feb 02, 2024
0.5188
0.5400
0.5188
0.5390
12,340
+0.01(+1.64%)
Feb 01, 2024
0.5459
0.5565
0.5300
0.5303
7,440
-0.04(-6.72%)
Jan 31, 2024
0.5900
0.5900
0.5400
0.5685
8,257
+0.03(+5.87%)
Jan 30, 2024
0.5100
0.5900
0.5100
0.5370
7,366
+0.05(+9.59%)
Jan 29, 2024
0.5200
0.5201
0.4892
0.4900
4,134
-0.03(-6.60%)
Jan 26, 2024
0.5280
0.5280
0.4600
0.5246
22,413
-0.03(-4.62%)
Jan 25, 2024
0.5103
0.5500
0.5102
0.5500
1,886
+0.00(+0.00%)
Jan 24, 2024
0.5700
0.5700
0.5000
0.5500
9,978
+0.01(+1.66%)
Jan 23, 2024
0.5143
0.5600
0.5143
0.5410
4,888
+0.01(+2.08%)
Jan 22, 2024
0.5200
0.5410
0.5100
0.5300
10,265
+0.00(+0.00%)
Jan 19, 2024
0.5400
0.5500
0.5300
0.5300
5,831
-0.03(-4.50%)
Jan 18, 2024
0.5300
0.5800
0.5300
0.5550
6,729
-0.03(-5.24%)
Jan 17, 2024
0.5937
0.6200
0.5500
0.5857
4,781
-0.03(-5.47%)
Jan 16, 2024
0.6326
0.6196
0.5900
0.6196
6,093
-0.02(-3.04%)
Jan 12, 2024
0.6100
0.6400
0.5900
0.6390
16,605
+0.03(+4.75%)
Jan 11, 2024
0.6700
0.6699
0.6000
0.6100
7,138
-0.05(-7.15%)
Jan 10, 2024
0.6427
0.6600
0.6000
0.6570
29,381
+0.03(+5.46%)
Jan 09, 2024
0.5700
0.6700
0.5700
0.6230
30,190
-0.02(-3.41%)
Jan 08, 2024
0.4800
0.6680
0.4678
0.6450
210,285
+0.18(+37.88%)
Jan 05, 2024
0.4658
0.5000
0.4658
0.4678
1,756
+0.00(+0.75%)
Jan 04, 2024
0.4700
0.4700
0.4516
0.4643
2,793
+0.00(+0.39%)
Jan 03, 2024
0.4722
0.4722
0.4300
0.4625
8,066
-0.01(-1.62%)
Jan 02, 2024
0.4500
0.4745
0.4500
0.4701
5,298
+0.02(+4.47%)
Dec 29, 2023
0.4900
0.4900
0.4500
0.4500
8,700
+0.00(+0.00%)
Dec 28, 2023
0.4726
0.4995
0.4500
0.4500
94,147
-0.00(-0.02%)
Dec 27, 2023
0.4900
0.5000
0.4500
0.4501
16,868
-0.05(-9.98%)
Dec 26, 2023
0.5000
0.5100
0.4990
0.5000
16,363
+0.00(+0.00%)
Dec 22, 2023
0.4503
0.5040
0.4503
0.5000
8,715
-0.01(-1.56%)
Dec 21, 2023
0.5100
0.5150
0.4634
0.5079
4,340
-0.00(-0.02%)
Dec 20, 2023
0.5200
0.5200
0.4900
0.5080
8,744
+0.01(+1.01%)
Dec 19, 2023
0.5100
0.5100
0.5000
0.5029
2,883
+0.00(+0.18%)
Dec 18, 2023
0.5400
0.5400
0.4930
0.5020
17,401
+0.00(+0.40%)
Dec 15, 2023
0.5429
0.5429
0.4700
0.5000
5,140
-0.02(-3.31%)
Dec 14, 2023
0.4500
0.5300
0.4500
0.5171
10,457
-0.00(-0.56%)
Dec 13, 2023
0.5100
0.5200
0.4903
0.5200
8,869
+0.02(+4.00%)
Dec 12, 2023
0.5044
0.5101
0.5000
0.5000
10,225
-0.02(-3.85%)
Dec 11, 2023
0.5500
0.5667
0.5000
0.5200
18,177
-0.03(-5.47%)
Dec 08, 2023
0.5500
0.5541
0.5500
0.5501
2,804
-0.01(-1.42%)
Dec 07, 2023
0.5680
0.5900
0.5500
0.5580
5,908
-0.00(-0.87%)
Dec 06, 2023
0.5599
0.5629
0.5599
0.5629
5,005
+0.00(+0.52%)
Dec 05, 2023
0.5500
0.5900
0.5500
0.5600
5,832
-0.00(-0.78%)
Dec 04, 2023
0.5500
0.5979
0.5500
0.5644
13,454
-0.05(-7.43%)
Dec 01, 2023
0.6060
0.6200
0.5400
0.6097
8,500
+0.00(+0.78%)
Nov 30, 2023
0.5800
0.6200
0.5800
0.6050
4,222
+0.05(+9.21%)
Nov 29, 2023
0.5910
0.5910
0.5540
0.5540
3,767
-0.03(-4.48%)
Nov 28, 2023
0.5600
0.5800
0.5600
0.5800
1,724
+0.00(+0.69%)
Nov 27, 2023
0.5555
0.6200
0.5555
0.5760
5,171
+0.02(+2.86%)
Nov 24, 2023
0.5600
0.5600
0.5600
0.5600
5,990
-0.01(-1.79%)
Nov 22, 2023
0.6000
0.6000
0.5702
0.5702
1,366
-0.01(-1.28%)
Nov 21, 2023
0.5400
0.5776
0.5400
0.5776
4,885
+0.04(+6.77%)
Nov 20, 2023
0.5510
0.5510
0.5400
0.5410
4,016
+0.01(+1.12%)
Nov 17, 2023
0.5300
0.6500
0.5300
0.5350
6,216
+0.01(+2.37%)
Nov 16, 2023
0.5600
0.5601
0.5200
0.5226
4,108
-0.04(-6.68%)
Nov 15, 2023
0.5700
0.5851
0.5201
0.5600
10,080
-0.06(-9.25%)
Nov 14, 2023
0.6000
0.6200
0.5201
0.6171
19,137
-0.01(-2.36%)
Nov 13, 2023
0.6400
0.6400
0.6000
0.6320
3,346
+0.02(+2.75%)
Nov 10, 2023
0.6500
0.7000
0.6150
0.6151
3,589
-0.06(-9.40%)
Nov 09, 2023
0.6000
0.6900
0.6000
0.6789
12,493
+0.08(+12.77%)
Nov 08, 2023
0.5960
0.6020
0.5465
0.6020
3,293
-0.01(-1.31%)
Nov 07, 2023
0.5650
0.6225
0.5650
0.6100
3,322
+0.10(+20.03%)
Nov 06, 2023
0.5775
0.6250
0.5082
0.5082
4,300
-0.04(-7.62%)
Nov 03, 2023
0.5240
0.6000
0.5001
0.5501
36,508
+0.02(+3.79%)
Nov 02, 2023
0.5068
0.5300
0.4936
0.5300
7,987
+0.06(+12.77%)
Nov 01, 2023
0.4740
0.4940
0.4700
0.4700
2,522
+0.00(+0.00%)
Oct 31, 2023
0.4700
0.4700
0.4700
0.4700
1,094
+0.00(+0.00%)
Oct 30, 2023
0.4840
0.4840
0.4700
0.4700
1,498
-0.02(-3.47%)
Oct 27, 2023
0.4815
0.4869
0.4700
0.4869
6,186
+0.01(+2.81%)
Oct 26, 2023
0.4850
0.4850
0.4735
0.4736
10,615
-0.02(-3.60%)
Oct 25, 2023
0.4733
0.5090
0.4725
0.4913
6,862
+0.00(+0.78%)
Oct 24, 2023
0.4831
0.4875
0.4831
0.4875
555
+0.03(+5.98%)
Oct 23, 2023
0.5040
0.5040
0.4600
0.4600
7,366
-0.05(-8.93%)
Oct 20, 2023
0.5051
0.5200
0.5051
0.5051
1,136
+0.00(+0.54%)
Oct 19, 2023
0.5030
0.5381
0.5024
0.5024
1,417
-0.00(-0.50%)
Oct 18, 2023
0.5006
0.5672
0.5000
0.5049
7,099
-0.01(-2.53%)
Oct 17, 2023
0.4620
0.5867
0.4620
0.5180
19,891
+0.04(+7.87%)
Oct 16, 2023
0.5000
0.4981
0.4800
0.4802
7,233
+0.00(+0.04%)
Oct 13, 2023
0.5200
0.5270
0.4800
0.4800
6,639
-0.03(-6.74%)
Oct 12, 2023
0.4800
0.5147
0.4800
0.5147
9,014
+0.01(+2.73%)
Oct 11, 2023
0.5687
0.5687
0.5010
0.5010
2,949
-0.04(-7.21%)
Oct 10, 2023
0.5620
0.5620
0.4700
0.5399
17,574
+0.01(+1.87%)
Oct 09, 2023
0.5700
0.6120
0.5277
0.5300
12,426
-0.07(-11.68%)
Oct 06, 2023
0.6616
0.6616
0.4917
0.6001
40,828
-0.03(-4.76%)
Oct 05, 2023
0.8121
0.8520
0.5298
0.6301
57,203
-0.14(-18.54%)
Oct 04, 2023
0.6300
0.8700
0.6300
0.7735
22,433
+0.07(+10.50%)
Oct 03, 2023
0.6930
0.7000
0.6920
0.7000
2,985
+0.01(+1.43%)
Oct 02, 2023
0.6669
0.7600
0.6669
0.6901
6,148
-0.03(-4.19%)
Sep 29, 2023
0.7330
0.7330
0.7046
0.7203
2,558
+0.01(+1.49%)
Sep 28, 2023
0.7700
0.7800
0.7001
0.7097
8,865
-0.04(-5.36%)
Sep 27, 2023
0.6900
0.7700
0.6900
0.7499
3,969
+0.04(+5.50%)
Sep 26, 2023
0.7300
0.7800
0.6918
0.7108
3,021
-0.02(-2.63%)
Sep 25, 2023
0.7200
0.7800
0.7286
0.7300
5,440
+0.03(+4.27%)
Sep 22, 2023
0.6800
0.7495
0.6401
0.7001
8,803
-0.03(-4.10%)
Sep 21, 2023
0.6432
0.7790
0.6432
0.7300
12,364
-0.04(-5.19%)
Sep 20, 2023
0.8000
0.8050
0.7455
0.7700
6,862
-0.03(-3.75%)
Sep 19, 2023
0.7820
0.8000
0.7320
0.8000
3,763
+0.00(+0.00%)
Sep 18, 2023
0.8700
0.8700
0.6855
0.8000
8,684
-0.08(-9.09%)
Sep 15, 2023
0.7700
0.8800
0.6000
0.8800
44,555
+0.11(+14.29%)
Sep 14, 2023
0.7700
0.8035
0.7371
0.7700
18,710
+0.07(+9.69%)
Sep 13, 2023
0.7000
0.8500
0.6001
0.7020
30,752
+0.01(+1.01%)
Sep 12, 2023
0.7201
0.7910
0.6875
0.6950
10,179
-0.03(-3.77%)
Sep 11, 2023
0.8000
0.8100
0.7222
0.7222
39,428
-0.06(-7.41%)
Sep 08, 2023
0.7500
0.7880
0.7211
0.7800
3,739
+0.07(+9.55%)
Sep 07, 2023
0.7177
0.7540
0.7101
0.7120
2,556
-0.03(-4.44%)
Sep 06, 2023
0.7725
0.8400
0.7001
0.7451
867
+0.01(+0.69%)
Sep 05, 2023
0.6770
0.8500
0.6770
0.7400
20,457
+0.04(+6.22%)
Sep 01, 2023
0.7350
0.7350
0.6613
0.6967
4,626
-0.04(-5.21%)
Aug 31, 2023
0.7500
0.7849
0.6500
0.7350
14,150
-0.02(-2.00%)
Aug 30, 2023
0.7100
0.7505
0.7100
0.7500
1,476
+0.05(+6.38%)
Aug 29, 2023
0.7630
0.7630
0.7049
0.7050
2,164
+0.00(+0.01%)
Aug 28, 2023
0.7770
0.7898
0.7000
0.7049
37,334
-0.04(-4.74%)
Aug 25, 2023
0.7900
0.7900
0.7400
0.7400
3,060
-0.06(-7.38%)
Aug 24, 2023
0.7527
0.8100
0.7500
0.7990
22,764
+0.06(+8.05%)
Aug 23, 2023
0.7300
0.7964
0.7101
0.7395
2,071
-0.01(-1.35%)
Aug 22, 2023
0.7570
0.7700
0.7496
0.7496
2,895
-0.03(-3.29%)
Aug 21, 2023
0.7985
0.8220
0.7750
0.7751
3,438
-0.05(-5.71%)
Aug 18, 2023
0.7500
0.8220
0.7359
0.8220
20,510
+0.07(+9.60%)
Aug 17, 2023
0.7560
0.7780
0.7500
0.7500
3,650
+0.03(+4.17%)
Aug 16, 2023
0.8100
0.8100
0.7176
0.7200
10,682
-0.08(-10.34%)
Aug 15, 2023
0.7300
0.8100
0.7100
0.8030
9,625
+0.07(+10.00%)
Aug 14, 2023
0.7500
0.7549
0.7300
0.7300
5,109
-0.03(-3.82%)
Aug 11, 2023
0.7150
0.7590
0.7100
0.7590
4,728
+0.05(+6.87%)
Aug 10, 2023
0.7875
0.7875
0.7101
0.7102
18,409
-0.04(-5.31%)
Aug 09, 2023
0.7937
0.8300
0.7437
0.7500
14,032
+0.01(+0.87%)
Aug 08, 2023
0.7101
0.7435
0.7100
0.7435
10,179
-0.01(-0.73%)
Aug 07, 2023
0.8220
0.8220
0.7201
0.7490
21,736
-0.06(-6.96%)
Aug 04, 2023
0.8500
0.8500
0.8050
0.8050
4,540
-0.04(-4.95%)
Aug 03, 2023
0.8255
0.8469
0.8255
0.8469
3,341
+0.01(+0.82%)
Aug 02, 2023
0.8140
0.8495
0.8000
0.8400
3,282
-0.01(-1.18%)
Aug 01, 2023
0.8100
0.8500
0.8100
0.8500
7,229
+0.01(+1.30%)
Jul 31, 2023
0.8500
0.8580
0.8381
0.8391
8,238
-0.02(-2.19%)
Jul 28, 2023
0.8510
0.8579
0.8000
0.8579
29,759
-0.00(-0.01%)
Jul 27, 2023
0.8021
0.8580
0.8000
0.8580
12,156
+0.01(+0.94%)
Jul 26, 2023
0.8294
0.8580
0.8294
0.8500
3,403
+0.02(+2.91%)
Jul 25, 2023
0.8580
0.8600
0.8247
0.8260
7,853
-0.03(-3.95%)
Jul 24, 2023
0.8100
0.8881
0.8100
0.8600
12,512
+0.03(+4.12%)
Jul 21, 2023
0.8500
0.8940
0.8260
0.8260
17,962
-0.04(-4.66%)
Jul 20, 2023
0.8700
0.8971
0.8280
0.8664
10,301
-0.00(-0.41%)
Jul 19, 2023
0.8310
0.8994
0.8110
0.8700
51,736
+0.01(+1.64%)
Jul 18, 2023
0.8200
0.8650
0.8100
0.8560
17,870
+0.03(+3.13%)
Jul 17, 2023
0.9181
0.9640
0.8300
0.8300
59,077
-0.13(-13.57%)
Jul 14, 2023
0.9200
0.9900
0.9200
0.9603
68,863
-0.03(-3.00%)
Jul 13, 2023
1.345
1.345
0.9900
0.9900
211,275
-0.26(-20.80%)
Jul 12, 2023
1.280
1.370
1.100
1.250
19,902
-0.02(-1.57%)
Jul 11, 2023
1.310
1.390
1.240
1.270
16,887
-0.08(-5.93%)
Jul 10, 2023
1.300
1.400
1.210
1.350
18,255
+0.05(+3.85%)
Jul 07, 2023
1.260
1.320
1.210
1.300
33,281
+0.05(+4.00%)
Jul 06, 2023
1.250
1.290
1.170
1.250
15,317
-0.03(-2.34%)
Jul 05, 2023
1.240
1.340
1.210
1.280
61,800
+0.08(+6.67%)
Jul 03, 2023
1.290
1.290
1.150
1.200
29,989
+0.10(+9.09%)
Jun 30, 2023
1.190
1.242
1.020
1.100
25,162
+0.01(+0.92%)
Jun 29, 2023
0.9900
1.150
0.9888
1.090
79,082
+0.08(+7.92%)
Jun 28, 2023
1.220
1.250
1.000
1.010
84,066
-0.20(-16.53%)
Jun 27, 2023
1.250
1.290
1.210
1.210
20,035
+0.01(+0.83%)
Jun 26, 2023
1.290
1.290
1.200
1.200
32,551
-0.11(-8.40%)
Jun 23, 2023
1.390
1.400
1.300
1.310
48,890
-0.06(-4.38%)
Jun 22, 2023
1.450
1.450
1.320
1.370
50,592
-0.02(-1.44%)
Jun 21, 2023
1.340
1.390
1.280
1.390
62,157
+0.14(+11.20%)
Jun 20, 2023
1.350
1.350
1.213
1.250
63,978
-0.15(-10.71%)
Jun 16, 2023
1.060
1.400
1.010
1.400
129,461
+0.34(+32.08%)
Jun 15, 2023
1.070
1.070
1.020
1.060
23,222
-0.02(-1.85%)
Jun 14, 2023
1.110
1.120
1.040
1.080
34,508
-0.02(-1.82%)
Jun 13, 2023
1.170
1.180
1.035
1.100
89,697
+0.00(+0.00%)
Jun 12, 2023
0.8500
1.180
0.8489
1.100
338,594
+0.26(+30.95%)
Jun 09, 2023
0.8302
0.8900
0.8051
0.8400
39,787
+0.05(+6.23%)
Jun 08, 2023
0.8300
0.8300
0.7846
0.7907
8,625
-0.04(-4.44%)
Jun 07, 2023
0.8200
0.8733
0.7800
0.8274
26,008
+0.04(+5.47%)
Jun 06, 2023
0.8349
0.8349
0.7606
0.7845
5,802
-0.05(-6.05%)
Jun 05, 2023
0.7700
0.8900
0.7348
0.8350
69,313
+0.15(+21.01%)
Jun 02, 2023
0.6800
0.7000
0.6600
0.6900
16,259
+0.01(+1.47%)
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.