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
Durect Corp
(NQ:
DRRX
)
1.240
-0.060 (-4.62%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 28, 2024
1.330
1.330
1.200
1.240
192,984
-0.06(-4.62%)
May 24, 2024
1.300
1.300
1.220
1.300
76,863
+0.04(+3.17%)
May 23, 2024
1.240
1.429
1.111
1.260
402,252
+0.03(+2.44%)
May 22, 2024
1.290
1.320
1.180
1.230
295,217
-0.06(-4.65%)
May 21, 2024
1.030
1.330
1.010
1.290
1,858,138
+0.25(+24.04%)
May 20, 2024
0.9600
1.040
0.9300
1.040
102,584
+0.11(+11.83%)
May 17, 2024
0.9700
0.9700
0.8899
0.9300
177,937
-0.01(-1.46%)
May 16, 2024
0.9690
0.9690
0.9000
0.9438
67,811
-0.02(-1.69%)
May 15, 2024
0.9100
0.9600
0.9014
0.9600
122,756
+0.04(+4.35%)
May 14, 2024
1.040
1.040
0.7366
0.9200
287,926
-0.15(-14.02%)
May 13, 2024
1.090
1.150
1.010
1.070
97,962
+0.01(+0.94%)
May 10, 2024
1.130
1.180
1.010
1.060
100,524
-0.07(-6.19%)
May 09, 2024
1.030
1.130
1.020
1.130
55,141
+0.11(+10.78%)
May 08, 2024
1.200
1.210
0.9600
1.020
218,102
-0.18(-15.00%)
May 07, 2024
1.220
1.290
1.160
1.200
135,643
+0.00(+0.00%)
May 06, 2024
1.190
1.230
1.150
1.200
104,088
+0.04(+3.45%)
May 03, 2024
1.020
1.190
0.9712
1.160
177,793
+0.17(+17.17%)
May 02, 2024
0.9500
1.075
0.9112
0.9900
82,962
+0.02(+2.38%)
May 01, 2024
0.9502
0.9754
0.9001
0.9670
56,651
+0.01(+0.77%)
Apr 30, 2024
0.9600
0.9983
0.9000
0.9596
63,090
+0.01(+0.61%)
Apr 29, 2024
0.9000
0.9684
0.8700
0.9538
60,068
+0.02(+2.42%)
Apr 26, 2024
0.9266
0.9659
0.9260
0.9313
104,084
+0.02(+1.68%)
Apr 25, 2024
0.8711
0.9159
0.8700
0.9159
33,646
+0.03(+3.67%)
Apr 24, 2024
0.8500
0.9135
0.8200
0.8835
138,710
+0.04(+4.75%)
Apr 23, 2024
0.8011
0.8512
0.8011
0.8434
30,540
+0.04(+4.77%)
Apr 22, 2024
0.8500
0.8606
0.8001
0.8050
57,872
-0.07(-7.60%)
Apr 19, 2024
0.9098
0.9375
0.8500
0.8712
114,565
-0.04(-4.26%)
Apr 18, 2024
0.8800
0.9400
0.8570
0.9100
115,709
+0.03(+3.64%)
Apr 17, 2024
0.7900
0.9460
0.7700
0.8780
137,359
+0.10(+12.35%)
Apr 16, 2024
0.7949
0.7957
0.7500
0.7815
49,249
-0.01(-1.78%)
Apr 15, 2024
0.7658
0.8000
0.7235
0.7957
86,311
+0.03(+3.90%)
Apr 12, 2024
0.8300
0.8331
0.7500
0.7658
191,398
-0.05(-6.62%)
Apr 11, 2024
0.8300
0.8450
0.8200
0.8201
83,880
-0.02(-1.95%)
Apr 10, 2024
0.8390
0.8700
0.8237
0.8364
104,469
-0.01(-1.02%)
Apr 09, 2024
0.9200
0.9200
0.8027
0.8450
139,571
-0.06(-6.16%)
Apr 08, 2024
0.9494
0.9500
0.8811
0.9005
151,531
-0.03(-3.35%)
Apr 05, 2024
1.030
1.050
0.9317
0.9317
214,838
-0.10(-9.54%)
Apr 04, 2024
1.150
1.175
1.030
1.030
126,717
-0.12(-10.43%)
Apr 03, 2024
1.070
1.190
1.070
1.150
79,550
+0.09(+8.49%)
Apr 02, 2024
1.070
1.110
0.9800
1.060
185,114
-0.05(-4.50%)
Apr 01, 2024
1.230
1.230
1.070
1.110
146,101
-0.10(-8.26%)
Mar 28, 2024
1.250
1.300
1.170
1.210
234,260
-0.13(-9.70%)
Mar 27, 2024
1.270
1.340
1.250
1.340
198,022
+0.07(+5.51%)
Mar 26, 2024
1.290
1.290
1.230
1.270
166,781
-0.01(-0.78%)
Mar 25, 2024
1.200
1.290
1.200
1.280
85,576
+0.11(+9.40%)
Mar 22, 2024
1.260
1.280
1.150
1.170
121,787
-0.08(-6.40%)
Mar 21, 2024
1.250
1.280
1.180
1.250
87,627
-0.03(-2.34%)
Mar 20, 2024
1.180
1.310
1.165
1.280
91,481
+0.10(+8.47%)
Mar 19, 2024
1.320
1.350
1.180
1.180
156,426
-0.17(-12.59%)
Mar 18, 2024
1.270
1.380
1.270
1.350
106,226
+0.06(+4.65%)
Mar 15, 2024
1.390
1.440
1.230
1.290
212,951
-0.08(-5.84%)
Mar 14, 2024
1.150
1.400
1.100
1.370
423,026
+0.24(+21.24%)
Mar 13, 2024
1.140
1.199
1.080
1.130
121,584
-0.02(-1.74%)
Mar 12, 2024
1.010
1.180
1.010
1.150
318,410
+0.14(+13.86%)
Mar 11, 2024
1.020
1.020
1.000
1.010
84,933
+0.00(+0.00%)
Mar 08, 2024
0.9900
1.020
0.9900
1.010
117,608
+0.03(+3.06%)
Mar 07, 2024
0.9900
1.010
0.9511
0.9800
70,213
+0.00(+0.24%)
Mar 06, 2024
0.9500
1.010
0.9500
0.9777
127,437
+0.01(+0.79%)
Mar 05, 2024
1.030
1.030
0.9500
0.9700
157,315
-0.05(-4.90%)
Mar 04, 2024
0.9686
1.050
0.9400
1.020
846,643
+0.04(+3.94%)
Mar 01, 2024
0.9800
1.020
0.9800
0.9813
100,230
-0.02(-1.87%)
Feb 29, 2024
0.9838
1.020
0.9701
1.000
111,258
+0.02(+2.04%)
Feb 28, 2024
0.9800
1.020
0.9600
0.9800
88,984
-0.02(-1.52%)
Feb 27, 2024
0.9567
1.010
0.9567
0.9951
78,002
+0.04(+4.01%)
Feb 26, 2024
0.9600
0.9799
0.9223
0.9567
75,887
-0.02(-2.38%)
Feb 23, 2024
0.9600
1.010
0.9481
0.9800
88,701
+0.02(+1.87%)
Feb 22, 2024
0.8900
0.9800
0.8800
0.9620
106,565
+0.08(+9.31%)
Feb 21, 2024
0.9800
0.9800
0.8800
0.8801
169,751
-0.09(-9.21%)
Feb 20, 2024
1.010
1.039
0.9500
0.9694
123,039
-0.07(-6.79%)
Feb 16, 2024
1.040
1.070
1.020
1.040
189,351
-0.02(-1.89%)
Feb 15, 2024
0.9400
1.110
0.9301
1.060
465,120
+0.12(+12.17%)
Feb 14, 2024
0.7900
0.9799
0.7900
0.9450
555,858
+0.10(+12.50%)
Feb 13, 2024
0.8500
0.8704
0.8100
0.8400
92,568
-0.01(-1.18%)
Feb 12, 2024
0.8300
0.8640
0.8243
0.8500
434,773
+0.08(+10.39%)
Feb 09, 2024
0.7333
0.7949
0.7333
0.7700
160,613
+0.01(+1.85%)
Feb 08, 2024
0.7004
0.7718
0.7004
0.7560
169,999
+0.05(+7.08%)
Feb 07, 2024
0.7502
0.7677
0.6802
0.7060
188,165
-0.05(-6.69%)
Feb 06, 2024
0.7996
0.7999
0.7419
0.7566
121,949
-0.03(-3.30%)
Feb 05, 2024
0.8335
0.8338
0.7700
0.7824
111,716
-0.07(-7.84%)
Feb 02, 2024
0.8500
0.8800
0.8208
0.8490
172,904
-0.00(-0.12%)
Feb 01, 2024
0.7877
0.8761
0.7877
0.8500
229,023
+0.04(+4.67%)
Jan 31, 2024
0.7950
0.8526
0.7900
0.8121
226,836
+0.01(+1.63%)
Jan 30, 2024
0.7843
0.8000
0.7761
0.7991
59,517
+0.02(+2.88%)
Jan 29, 2024
0.7811
0.7920
0.7606
0.7767
74,710
-0.00(-0.42%)
Jan 26, 2024
0.7900
0.7999
0.7607
0.7800
65,812
-0.02(-2.50%)
Jan 25, 2024
0.8300
0.8300
0.7800
0.8000
180,904
-0.01(-1.82%)
Jan 24, 2024
0.7477
0.8400
0.7450
0.8148
431,649
+0.07(+9.37%)
Jan 23, 2024
0.7700
0.7700
0.7214
0.7450
216,395
-0.02(-1.97%)
Jan 22, 2024
0.7300
0.7796
0.7101
0.7600
175,378
+0.03(+3.81%)
Jan 19, 2024
0.7900
0.7900
0.6882
0.7321
348,611
-0.04(-5.29%)
Jan 18, 2024
0.7200
0.7834
0.7010
0.7730
426,679
+0.04(+4.88%)
Jan 17, 2024
0.6600
0.7370
0.6400
0.7370
578,877
+0.07(+11.33%)
Jan 16, 2024
0.6569
0.6699
0.6201
0.6620
224,490
+0.00(+0.61%)
Jan 12, 2024
0.6056
0.6600
0.6055
0.6580
402,700
+0.05(+8.56%)
Jan 11, 2024
0.6140
0.6200
0.5851
0.6061
298,797
+0.01(+1.87%)
Jan 10, 2024
0.5500
0.6000
0.5500
0.5950
316,891
+0.03(+5.87%)
Jan 09, 2024
0.5335
0.5700
0.5180
0.5620
236,503
+0.03(+4.66%)
Jan 08, 2024
0.5477
0.5500
0.5307
0.5370
118,053
-0.02(-3.64%)
Jan 05, 2024
0.5326
0.5700
0.5267
0.5573
301,970
+0.02(+4.30%)
Jan 04, 2024
0.5200
0.5343
0.5100
0.5343
102,790
+0.01(+2.45%)
Jan 03, 2024
0.5430
0.5500
0.5135
0.5215
169,232
-0.03(-6.04%)
Jan 02, 2024
0.5946
0.5946
0.5513
0.5550
162,329
-0.03(-5.93%)
Dec 29, 2023
0.6000
0.6000
0.5572
0.5900
339,388
-0.01(-1.16%)
Dec 28, 2023
0.5300
0.6017
0.5255
0.5969
634,241
+0.07(+13.70%)
Dec 27, 2023
0.5079
0.5300
0.5079
0.5250
309,719
+0.02(+3.14%)
Dec 26, 2023
0.5300
0.5381
0.5089
0.5090
355,438
-0.01(-2.10%)
Dec 22, 2023
0.5138
0.5222
0.4989
0.5199
360,957
+0.00(+0.41%)
Dec 21, 2023
0.5100
0.5200
0.4938
0.5178
328,631
+0.02(+3.15%)
Dec 20, 2023
0.5289
0.5434
0.4810
0.5020
416,495
-0.01(-2.83%)
Dec 19, 2023
0.5450
0.5606
0.5120
0.5166
305,954
-0.02(-2.91%)
Dec 18, 2023
0.5848
0.5901
0.5301
0.5321
387,220
-0.06(-9.83%)
Dec 15, 2023
0.6000
0.6150
0.5900
0.5901
335,904
-0.01(-1.98%)
Dec 14, 2023
0.5900
0.6200
0.5900
0.6020
450,476
+0.01(+1.86%)
Dec 13, 2023
0.6000
0.6120
0.5875
0.5910
179,735
-0.01(-1.50%)
Dec 12, 2023
0.5980
0.6012
0.5800
0.6000
285,684
-0.01(-0.84%)
Dec 11, 2023
0.6311
0.6571
0.5802
0.6051
558,481
-0.04(-5.89%)
Dec 08, 2023
0.6500
0.6620
0.6300
0.6430
182,015
-0.01(-1.08%)
Dec 07, 2023
0.6499
0.6612
0.6350
0.6500
231,468
-0.01(-1.66%)
Dec 06, 2023
0.6430
0.6857
0.6350
0.6610
502,240
+0.00(+0.46%)
Dec 05, 2023
0.6600
0.6600
0.6350
0.6580
183,290
-0.00(-0.47%)
Dec 04, 2023
0.6322
0.6944
0.6322
0.6611
564,263
+0.01(+1.43%)
Dec 01, 2023
0.6270
0.6600
0.6170
0.6518
257,268
+0.03(+5.13%)
Nov 30, 2023
0.6314
0.6479
0.6022
0.6200
368,139
-0.03(-4.62%)
Nov 29, 2023
0.6220
0.6500
0.6105
0.6500
565,568
+0.03(+4.33%)
Nov 28, 2023
0.6452
0.6557
0.6112
0.6230
442,154
-0.04(-5.46%)
Nov 27, 2023
0.6426
0.6590
0.6201
0.6590
385,268
-0.00(-0.15%)
Nov 24, 2023
0.6269
0.6600
0.6269
0.6600
219,826
+0.01(+1.54%)
Nov 22, 2023
0.6300
0.6500
0.5873
0.6500
503,018
+0.02(+3.03%)
Nov 21, 2023
0.6445
0.6445
0.6100
0.6309
240,914
-0.02(-2.59%)
Nov 20, 2023
0.6000
0.6494
0.6000
0.6477
959,945
+0.04(+5.71%)
Nov 17, 2023
0.5981
0.6243
0.5885
0.6127
984,805
+0.00(+0.44%)
Nov 16, 2023
0.6200
0.6200
0.5680
0.6100
556,866
+0.00(+0.00%)
Nov 15, 2023
0.5300
0.6200
0.5311
0.6100
2,150,957
+0.07(+12.13%)
Nov 14, 2023
0.5210
0.5443
0.5005
0.5440
1,147,060
+0.02(+3.46%)
Nov 13, 2023
0.5200
0.5258
0.4806
0.5258
1,260,673
-0.00(-0.87%)
Nov 10, 2023
0.5500
0.5630
0.4703
0.5304
2,230,707
-0.04(-7.06%)
Nov 09, 2023
0.5500
0.5727
0.5300
0.5707
3,380,006
+0.04(+8.29%)
Nov 08, 2023
0.8100
0.8460
0.5110
0.5270
15,627,198
-2.05(-79.57%)
Nov 07, 2023
2.610
2.730
2.540
2.580
1,570,678
-0.01(-0.39%)
Nov 06, 2023
2.730
2.770
2.570
2.590
281,371
-0.14(-5.13%)
Nov 03, 2023
2.700
2.890
2.700
2.730
279,933
+0.04(+1.49%)
Nov 02, 2023
3.120
3.140
2.601
2.690
575,585
-0.29(-9.73%)
Nov 01, 2023
2.750
3.030
2.721
2.980
354,134
+0.23(+8.36%)
Oct 31, 2023
2.520
2.790
2.494
2.750
356,492
+0.26(+10.44%)
Oct 30, 2023
2.280
2.526
2.280
2.490
322,573
+0.25(+11.16%)
Oct 27, 2023
2.360
2.380
2.230
2.240
238,477
-0.10(-4.27%)
Oct 26, 2023
2.340
2.365
2.290
2.340
200,252
-0.03(-1.27%)
Oct 25, 2023
2.460
2.480
2.340
2.370
246,202
-0.09(-3.66%)
Oct 24, 2023
2.500
2.580
2.420
2.460
296,393
-0.02(-0.81%)
Oct 23, 2023
2.500
2.540
2.470
2.480
641,817
-0.08(-3.31%)
Oct 20, 2023
2.920
2.920
2.510
2.565
865,206
-0.35(-12.16%)
Oct 19, 2023
2.610
3.120
2.540
2.920
1,744,627
+0.32(+12.31%)
Oct 18, 2023
2.730
2.740
2.560
2.600
186,140
-0.15(-5.45%)
Oct 17, 2023
2.670
2.820
2.480
2.750
327,461
+0.08(+3.00%)
Oct 16, 2023
2.530
2.730
2.500
2.670
165,989
+0.14(+5.53%)
Oct 13, 2023
2.580
2.690
2.500
2.530
181,043
-0.04(-1.56%)
Oct 12, 2023
2.540
2.600
2.500
2.570
167,669
+0.06(+2.39%)
Oct 11, 2023
2.510
2.550
2.500
2.510
207,378
+0.02(+0.80%)
Oct 10, 2023
2.330
2.560
2.327
2.490
313,382
+0.18(+7.79%)
Oct 09, 2023
2.330
2.400
2.250
2.310
135,952
-0.04(-1.70%)
Oct 06, 2023
2.390
2.435
2.290
2.350
336,484
-0.04(-1.67%)
Oct 05, 2023
2.300
2.430
2.250
2.390
198,387
+0.14(+6.22%)
Oct 04, 2023
2.320
2.330
2.180
2.250
361,042
-0.05(-2.17%)
Oct 03, 2023
2.500
2.557
2.270
2.300
375,565
-0.21(-8.37%)
Oct 02, 2023
2.500
2.650
2.480
2.510
296,286
+0.02(+0.80%)
Sep 29, 2023
2.480
2.510
2.410
2.490
228,572
+0.02(+0.81%)
Sep 28, 2023
2.570
2.663
2.470
2.470
280,986
-0.08(-3.14%)
Sep 27, 2023
2.640
2.690
2.530
2.550
151,719
-0.08(-3.04%)
Sep 26, 2023
2.720
2.838
2.570
2.630
632,368
-0.06(-2.23%)
Sep 25, 2023
2.700
2.796
2.650
2.690
274,347
+0.03(+1.13%)
Sep 22, 2023
2.730
2.860
2.640
2.660
100,367
-0.05(-1.85%)
Sep 21, 2023
2.890
2.890
2.680
2.710
143,078
-0.11(-3.90%)
Sep 20, 2023
2.930
3.030
2.810
2.820
195,423
-0.14(-4.73%)
Sep 19, 2023
2.750
2.998
2.670
2.960
287,204
+0.21(+7.64%)
Sep 18, 2023
2.870
2.930
2.680
2.750
288,299
-0.13(-4.51%)
Sep 15, 2023
2.950
2.970
2.855
2.880
365,549
-0.07(-2.37%)
Sep 14, 2023
2.960
3.060
2.920
2.950
288,830
+0.05(+1.72%)
Sep 13, 2023
2.930
3.000
2.870
2.900
147,263
-0.03(-1.02%)
Sep 12, 2023
3.000
3.031
2.880
2.930
127,579
-0.05(-1.68%)
Sep 11, 2023
3.000
3.065
2.900
2.980
126,217
+0.12(+4.20%)
Sep 08, 2023
2.900
3.030
2.850
2.860
240,592
-0.04(-1.38%)
Sep 07, 2023
2.850
2.930
2.780
2.900
106,923
+0.01(+0.35%)
Sep 06, 2023
2.940
2.940
2.790
2.890
234,135
-0.06(-2.03%)
Sep 05, 2023
3.040
3.040
2.810
2.950
419,327
-0.10(-3.44%)
Sep 01, 2023
3.060
3.090
2.980
3.055
243,301
-0.00(-0.16%)
Aug 31, 2023
3.140
3.140
3.040
3.060
64,602
-0.04(-1.29%)
Aug 30, 2023
3.170
3.170
3.080
3.100
68,955
-0.07(-2.21%)
Aug 29, 2023
3.200
3.240
3.120
3.170
78,609
-0.04(-1.25%)
Aug 28, 2023
3.140
3.250
3.120
3.210
140,069
+0.10(+3.22%)
Aug 25, 2023
3.140
3.200
3.050
3.110
115,131
-0.03(-0.96%)
Aug 24, 2023
3.330
3.330
3.120
3.140
93,439
-0.18(-5.42%)
Aug 23, 2023
3.120
3.360
3.120
3.320
216,702
+0.16(+5.06%)
Aug 22, 2023
3.290
3.290
3.120
3.160
167,095
-0.13(-3.95%)
Aug 21, 2023
3.110
3.340
3.090
3.290
162,732
+0.18(+5.79%)
Aug 18, 2023
3.000
3.145
3.000
3.110
209,090
+0.10(+3.32%)
Aug 17, 2023
3.010
3.088
3.000
3.010
129,192
+0.00(+0.00%)
Aug 16, 2023
3.070
3.095
2.970
3.010
240,758
-0.07(-2.27%)
Aug 15, 2023
3.160
3.210
3.080
3.080
253,722
-0.04(-1.28%)
Aug 14, 2023
3.270
3.270
3.090
3.120
303,191
-0.10(-3.11%)
Aug 11, 2023
3.220
3.380
3.196
3.220
139,475
-0.03(-0.92%)
Aug 10, 2023
3.180
3.370
3.000
3.250
268,986
+0.09(+2.85%)
Aug 09, 2023
3.140
3.190
3.090
3.160
114,820
-0.02(-0.63%)
Aug 08, 2023
3.110
3.180
3.030
3.180
145,784
+0.09(+2.91%)
Aug 07, 2023
3.350
3.350
3.050
3.090
233,918
-0.28(-8.17%)
Aug 04, 2023
3.500
3.530
3.320
3.365
169,078
-0.11(-3.30%)
Aug 03, 2023
3.470
3.520
3.280
3.480
213,445
-0.04(-1.14%)
Aug 02, 2023
3.560
3.585
3.440
3.520
205,775
-0.06(-1.68%)
Aug 01, 2023
3.420
3.600
3.390
3.580
240,945
+0.15(+4.37%)
Jul 31, 2023
3.350
3.466
3.265
3.430
175,065
+0.12(+3.63%)
Jul 28, 2023
3.090
3.360
3.060
3.310
282,810
+0.26(+8.52%)
Jul 27, 2023
3.180
3.250
3.030
3.050
365,616
-0.08(-2.56%)
Jul 26, 2023
3.020
3.210
2.990
3.130
418,968
+0.07(+2.29%)
Jul 25, 2023
3.070
3.105
2.960
3.060
510,470
-0.04(-1.29%)
Jul 24, 2023
3.100
3.190
2.960
3.100
1,130,374
+0.05(+1.64%)
Jul 21, 2023
3.350
3.420
3.040
3.050
785,391
-0.24(-7.29%)
Jul 20, 2023
3.790
3.790
3.280
3.290
2,536,391
-1.63(-33.13%)
Jul 19, 2023
4.890
5.040
4.880
4.920
63,603
+0.03(+0.61%)
Jul 18, 2023
4.990
4.999
4.770
4.890
108,241
-0.10(-2.00%)
Jul 17, 2023
4.950
5.040
4.840
4.990
91,790
+0.00(+0.00%)
Jul 14, 2023
5.000
5.080
4.920
4.990
79,661
-0.04(-0.80%)
Jul 13, 2023
5.090
5.280
5.020
5.030
66,863
-0.03(-0.59%)
Jul 12, 2023
5.020
5.120
4.969
5.060
103,101
+0.09(+1.81%)
Jul 11, 2023
4.910
4.990
4.830
4.970
101,551
+0.12(+2.47%)
Jul 10, 2023
5.050
5.080
4.830
4.850
159,209
-0.17(-3.39%)
Jul 07, 2023
4.960
5.110
4.960
5.020
90,175
+0.06(+1.21%)
Jul 06, 2023
4.850
4.985
4.805
4.960
38,284
+0.06(+1.22%)
Jul 05, 2023
4.940
5.020
4.850
4.900
85,016
-0.06(-1.21%)
Jul 03, 2023
4.950
5.015
4.800
4.960
20,045
+0.01(+0.20%)
Jun 30, 2023
4.920
5.050
4.808
4.950
41,479
+0.07(+1.43%)
Jun 29, 2023
5.020
5.030
4.772
4.880
59,338
-0.04(-0.81%)
Jun 28, 2023
4.860
4.970
4.770
4.920
50,177
+0.05(+1.03%)
Jun 27, 2023
5.090
5.090
4.800
4.870
89,727
-0.17(-3.37%)
Jun 26, 2023
5.030
5.130
4.920
5.040
62,924
-0.05(-0.98%)
Jun 23, 2023
5.140
5.140
4.821
5.090
199,317
-0.12(-2.30%)
Jun 22, 2023
5.300
5.350
5.150
5.210
55,778
-0.08(-1.51%)
Jun 21, 2023
5.530
5.530
5.290
5.290
104,607
-0.22(-3.99%)
Jun 20, 2023
5.600
5.616
5.400
5.510
107,317
-0.03(-0.54%)
Jun 16, 2023
5.770
5.770
5.400
5.540
191,773
-0.15(-2.64%)
Jun 15, 2023
5.560
5.750
5.530
5.690
135,844
+0.12(+2.15%)
Jun 14, 2023
5.600
6.101
5.507
5.570
161,617
+0.07(+1.27%)
Jun 13, 2023
5.610
5.690
5.300
5.500
226,609
-0.10(-1.79%)
Jun 12, 2023
5.640
5.785
5.510
5.600
85,502
-0.04(-0.71%)
Jun 09, 2023
5.830
6.010
5.600
5.640
185,317
-0.11(-1.91%)
Jun 08, 2023
5.490
5.935
5.489
5.750
225,995
+0.32(+5.89%)
Jun 07, 2023
5.560
5.710
5.410
5.430
191,289
-0.10(-1.81%)
Jun 06, 2023
5.800
5.900
5.330
5.530
134,845
-0.24(-4.16%)
Jun 05, 2023
5.600
5.870
5.560
5.770
130,071
+0.01(+0.26%)
Jun 02, 2023
6.370
6.370
5.550
5.755
157,494
-0.42(-6.73%)
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.