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
Aditxt Inc
(NQ:
ADTX
)
2.010
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 17, 2024
2.050
2.060
2.000
2.010
18,691
+0.00(+0.00%)
May 16, 2024
2.050
2.142
1.945
2.010
48,580
-0.04(-1.95%)
May 15, 2024
2.180
2.225
1.970
2.050
24,504
-0.15(-6.82%)
May 14, 2024
2.100
2.250
2.100
2.200
54,357
+0.14(+6.80%)
May 13, 2024
2.100
2.129
2.050
2.060
21,588
-0.01(-0.48%)
May 10, 2024
2.100
2.240
2.040
2.070
32,726
+0.00(+0.00%)
May 09, 2024
2.010
2.090
2.000
2.070
16,435
-0.03(-1.43%)
May 08, 2024
2.090
2.120
2.050
2.100
13,487
+0.06(+2.94%)
May 07, 2024
2.140
2.210
1.950
2.040
52,454
-0.12(-5.56%)
May 06, 2024
2.330
2.370
2.160
2.160
49,101
-0.14(-6.09%)
May 03, 2024
2.370
2.400
2.280
2.300
44,596
-0.17(-6.88%)
May 02, 2024
2.350
2.470
2.350
2.470
15,650
+0.06(+2.49%)
May 01, 2024
2.380
2.480
2.300
2.410
24,449
+0.00(+0.00%)
Apr 30, 2024
2.370
2.540
2.370
2.410
8,440
+0.00(+0.00%)
Apr 29, 2024
2.410
2.545
2.380
2.410
34,562
+0.02(+0.84%)
Apr 26, 2024
2.460
2.650
2.380
2.390
65,777
-0.14(-5.53%)
Apr 25, 2024
2.310
2.690
2.268
2.530
181,004
+0.16(+6.75%)
Apr 24, 2024
2.410
2.410
2.270
2.370
28,051
+0.10(+4.41%)
Apr 23, 2024
2.330
2.330
2.180
2.270
26,521
+0.05(+2.25%)
Apr 22, 2024
2.400
2.400
2.140
2.220
62,239
-0.13(-5.53%)
Apr 19, 2024
2.480
2.480
2.290
2.350
14,932
-0.06(-2.49%)
Apr 18, 2024
2.550
2.550
2.280
2.410
55,414
+0.06(+2.55%)
Apr 17, 2024
2.400
2.460
2.330
2.350
38,123
-0.08(-3.29%)
Apr 16, 2024
2.590
2.590
2.306
2.430
42,480
-0.24(-8.99%)
Apr 15, 2024
3.000
3.080
2.600
2.670
84,771
-0.34(-11.30%)
Apr 12, 2024
3.160
3.210
3.000
3.010
83,184
-0.14(-4.44%)
Apr 11, 2024
3.190
3.260
3.110
3.150
41,230
+0.03(+0.96%)
Apr 10, 2024
3.230
3.230
3.060
3.120
90,557
-0.18(-5.45%)
Apr 09, 2024
3.060
3.418
3.060
3.300
228,712
+0.19(+6.11%)
Apr 08, 2024
3.120
3.150
3.000
3.110
158,414
+0.00(+0.00%)
Apr 05, 2024
3.340
3.420
3.060
3.110
227,479
-0.13(-4.01%)
Apr 04, 2024
3.060
3.500
2.990
3.240
442,805
+0.15(+4.85%)
Apr 03, 2024
3.160
3.200
3.010
3.090
886,691
-0.28(-8.31%)
Apr 02, 2024
5.130
5.450
3.300
3.370
15,989,583
+0.19(+5.97%)
Apr 01, 2024
3.380
3.640
3.180
3.180
259,815
-0.22(-6.47%)
Mar 28, 2024
3.050
3.490
3.050
3.400
367,464
+0.36(+11.84%)
Mar 27, 2024
3.190
3.190
2.950
3.040
58,951
-0.06(-2.09%)
Mar 26, 2024
3.140
3.180
3.100
3.105
10,854
-0.07(-2.20%)
Mar 25, 2024
3.100
3.200
3.100
3.175
9,214
+0.03(+1.11%)
Mar 22, 2024
3.090
3.240
3.080
3.140
20,088
+0.05(+1.62%)
Mar 21, 2024
3.140
3.230
3.090
3.090
16,108
-0.12(-3.74%)
Mar 20, 2024
3.150
3.240
3.060
3.210
43,536
+0.16(+5.25%)
Mar 19, 2024
3.080
3.299
3.050
3.050
63,072
-0.07(-2.24%)
Mar 18, 2024
3.340
3.370
3.035
3.120
61,405
-0.25(-7.42%)
Mar 15, 2024
3.640
3.690
3.370
3.370
78,980
-0.36(-9.65%)
Mar 14, 2024
3.770
3.770
3.540
3.730
40,271
-0.04(-1.06%)
Mar 13, 2024
3.800
3.800
3.480
3.770
70,061
+0.08(+2.17%)
Mar 12, 2024
3.810
3.830
3.690
3.690
47,359
-0.04(-1.07%)
Mar 11, 2024
3.650
3.836
3.610
3.730
53,739
+0.01(+0.27%)
Mar 08, 2024
3.900
4.080
3.630
3.720
148,170
-0.23(-5.82%)
Mar 07, 2024
3.490
4.100
3.380
3.950
1,132,099
+0.47(+13.51%)
Mar 06, 2024
3.490
3.490
3.400
3.480
38,252
+0.06(+1.75%)
Mar 05, 2024
3.480
3.490
3.389
3.420
24,496
-0.07(-2.01%)
Mar 04, 2024
3.390
3.490
3.390
3.490
17,904
+0.08(+2.35%)
Mar 01, 2024
3.470
3.490
3.387
3.410
29,288
-0.08(-2.29%)
Feb 29, 2024
3.520
3.590
3.400
3.490
24,759
+0.04(+1.16%)
Feb 28, 2024
3.580
3.730
3.290
3.450
78,009
-0.20(-5.48%)
Feb 27, 2024
3.570
3.680
3.500
3.650
28,745
+0.18(+5.19%)
Feb 26, 2024
3.740
3.740
3.470
3.470
35,811
+0.01(+0.29%)
Feb 23, 2024
3.660
3.790
3.384
3.460
74,390
-0.22(-5.98%)
Feb 22, 2024
3.780
3.800
3.620
3.680
34,859
-0.04(-1.08%)
Feb 21, 2024
3.920
3.925
3.720
3.720
45,588
-0.28(-7.00%)
Feb 20, 2024
3.830
4.150
3.800
4.000
249,979
+0.17(+4.44%)
Feb 16, 2024
3.760
3.850
3.690
3.830
33,729
+0.07(+1.86%)
Feb 15, 2024
3.900
3.900
3.653
3.760
66,891
-0.13(-3.34%)
Feb 14, 2024
3.860
4.040
3.750
3.890
95,506
-0.01(-0.26%)
Feb 13, 2024
3.570
4.150
3.570
3.900
346,962
+0.19(+5.12%)
Feb 12, 2024
3.680
3.800
3.640
3.710
32,451
+0.07(+1.92%)
Feb 09, 2024
3.850
3.850
3.600
3.640
43,988
-0.20(-5.21%)
Feb 08, 2024
3.730
3.880
3.700
3.840
71,621
+0.08(+2.13%)
Feb 07, 2024
3.640
3.790
3.630
3.760
97,299
+0.06(+1.62%)
Feb 06, 2024
3.620
3.790
3.620
3.700
73,437
+0.07(+1.93%)
Feb 05, 2024
3.730
3.810
3.560
3.630
62,755
-0.10(-2.68%)
Feb 02, 2024
3.740
3.750
3.630
3.730
22,867
-0.01(-0.27%)
Feb 01, 2024
3.800
3.880
3.710
3.740
65,884
-0.11(-2.86%)
Jan 31, 2024
3.850
3.920
3.750
3.850
64,573
-0.08(-2.04%)
Jan 30, 2024
4.050
4.340
3.890
3.930
397,493
-0.13(-3.20%)
Jan 29, 2024
3.890
4.060
3.850
4.060
57,187
+0.15(+3.84%)
Jan 26, 2024
3.860
3.980
3.860
3.910
27,590
+0.02(+0.51%)
Jan 25, 2024
4.000
4.090
3.820
3.890
79,968
-0.15(-3.71%)
Jan 24, 2024
3.980
4.040
3.910
4.040
58,085
-0.02(-0.49%)
Jan 23, 2024
3.950
4.089
3.850
4.060
74,909
+0.03(+0.74%)
Jan 22, 2024
4.050
4.100
3.860
4.030
71,051
+0.03(+0.75%)
Jan 19, 2024
4.250
4.300
3.880
4.000
165,953
-0.45(-10.11%)
Jan 18, 2024
4.530
4.600
4.350
4.450
131,766
-0.10(-2.20%)
Jan 17, 2024
4.860
4.860
4.501
4.550
57,935
-0.04(-0.87%)
Jan 16, 2024
5.080
5.195
4.440
4.590
240,187
-0.59(-11.39%)
Jan 12, 2024
5.310
5.480
5.070
5.180
191,006
-0.22(-4.07%)
Jan 11, 2024
6.120
6.340
5.270
5.400
342,928
-0.72(-11.76%)
Jan 10, 2024
5.370
6.300
5.230
6.120
596,913
+0.84(+15.91%)
Jan 09, 2024
5.100
5.340
5.040
5.280
145,263
+0.12(+2.33%)
Jan 08, 2024
5.460
5.540
4.900
5.160
465,883
+0.07(+1.38%)
Jan 05, 2024
5.270
5.361
5.000
5.090
132,523
-0.03(-0.59%)
Jan 04, 2024
5.230
5.430
5.050
5.120
171,338
-0.22(-4.12%)
Jan 03, 2024
4.930
5.500
4.810
5.340
388,273
+0.54(+11.25%)
Jan 02, 2024
5.080
5.660
4.800
4.800
720,301
-1.83(-27.60%)
Dec 29, 2023
6.520
8.470
5.880
6.630
27,697,480
+1.81(+37.55%)
Dec 28, 2023
4.710
5.490
4.630
4.820
577,167
+0.11(+2.34%)
Dec 27, 2023
4.410
5.000
4.410
4.710
257,013
+0.23(+5.13%)
Dec 26, 2023
4.490
4.600
4.407
4.480
93,301
-0.07(-1.54%)
Dec 22, 2023
4.400
4.600
4.270
4.550
165,169
+0.11(+2.48%)
Dec 21, 2023
4.900
4.958
4.300
4.440
197,750
-0.32(-6.72%)
Dec 20, 2023
4.810
5.220
4.420
4.760
332,433
+0.18(+3.93%)
Dec 19, 2023
4.510
4.677
4.330
4.580
118,590
+0.26(+6.02%)
Dec 18, 2023
4.860
5.097
4.263
4.320
249,169
-0.66(-13.25%)
Dec 15, 2023
5.090
5.300
4.800
4.980
254,160
-0.27(-5.14%)
Dec 14, 2023
5.770
5.999
5.120
5.250
560,753
-1.04(-16.53%)
Dec 13, 2023
5.080
6.380
4.720
6.290
1,913,222
+0.20(+3.28%)
Dec 12, 2023
7.030
9.500
5.540
6.090
35,454,240
+2.29(+60.26%)
Dec 11, 2023
3.440
3.980
3.440
3.800
339,610
+0.37(+10.79%)
Dec 08, 2023
3.570
3.754
3.420
3.430
191,236
-0.28(-7.55%)
Dec 07, 2023
3.410
4.100
3.410
3.710
519,909
+0.32(+9.44%)
Dec 06, 2023
3.390
3.750
3.390
3.390
152,653
-0.08(-2.31%)
Dec 05, 2023
3.810
3.980
3.460
3.470
260,959
-0.51(-12.81%)
Dec 04, 2023
3.380
4.150
3.350
3.980
624,860
+0.58(+17.06%)
Dec 01, 2023
3.620
3.940
3.300
3.400
551,102
-0.57(-14.36%)
Nov 30, 2023
4.650
5.300
3.530
3.970
7,160,411
+0.47(+13.43%)
Nov 29, 2023
3.500
3.576
3.300
3.500
109,641
+0.00(+0.00%)
Nov 28, 2023
3.480
3.560
3.310
3.500
34,026
-0.05(-1.41%)
Nov 27, 2023
3.850
3.850
3.340
3.550
90,659
-0.08(-2.20%)
Nov 24, 2023
3.580
3.650
3.410
3.630
25,040
+0.22(+6.45%)
Nov 22, 2023
3.500
3.610
3.360
3.410
22,188
-0.05(-1.45%)
Nov 21, 2023
3.690
3.690
3.273
3.460
61,898
-0.11(-3.08%)
Nov 20, 2023
3.600
3.800
3.510
3.570
39,963
+0.07(+2.00%)
Nov 17, 2023
3.650
3.970
3.460
3.500
89,873
-0.44(-11.17%)
Nov 16, 2023
4.600
4.600
3.830
3.940
79,044
-0.62(-13.60%)
Nov 15, 2023
4.360
5.160
4.280
4.560
114,872
-0.27(-5.59%)
Nov 14, 2023
4.220
7.000
4.210
4.830
1,288,827
+0.66(+15.83%)
Nov 13, 2023
4.380
4.390
4.080
4.170
27,317
+0.00(+0.00%)
Nov 10, 2023
4.560
4.560
4.080
4.170
72,963
-0.19(-4.33%)
Nov 09, 2023
4.930
5.150
4.300
4.359
32,479
-0.65(-13.00%)
Nov 08, 2023
5.900
6.070
4.857
5.010
55,607
-0.94(-15.80%)
Nov 07, 2023
6.180
6.291
5.820
5.950
43,252
-0.20(-3.25%)
Nov 06, 2023
6.720
6.900
6.000
6.150
48,908
-0.38(-5.82%)
Nov 03, 2023
7.050
7.190
6.410
6.530
28,496
-0.39(-5.64%)
Nov 02, 2023
7.050
7.540
6.670
6.920
52,650
+0.01(+0.14%)
Nov 01, 2023
6.900
7.790
6.700
6.910
49,056
+0.16(+2.37%)
Oct 31, 2023
6.510
6.950
6.507
6.750
28,720
+0.16(+2.40%)
Oct 30, 2023
7.480
7.480
6.510
6.591
19,668
-0.55(-7.68%)
Oct 27, 2023
7.080
7.531
7.000
7.140
9,844
-0.06(-0.83%)
Oct 26, 2023
7.620
7.935
7.080
7.200
55,118
-0.66(-8.40%)
Oct 25, 2023
8.120
8.240
7.480
7.860
43,921
-0.22(-2.72%)
Oct 24, 2023
8.070
8.880
8.070
8.080
44,884
-0.22(-2.65%)
Oct 23, 2023
9.020
9.030
8.300
8.300
46,559
-0.75(-8.29%)
Oct 20, 2023
9.420
9.940
9.050
9.050
35,921
-0.53(-5.53%)
Oct 19, 2023
10.24
10.70
9.480
9.580
46,464
-0.62(-6.08%)
Oct 18, 2023
10.20
13.00
9.492
10.20
407,904
+0.24(+2.41%)
Oct 17, 2023
9.850
10.76
9.850
9.960
91,802
+0.15(+1.53%)
Oct 16, 2023
10.00
10.89
9.785
9.810
102,158
-0.21(-2.10%)
Oct 13, 2023
10.24
11.35
10.02
10.02
63,348
-0.35(-3.38%)
Oct 12, 2023
10.45
13.70
10.37
10.37
163,434
-0.28(-2.58%)
Oct 11, 2023
10.60
11.03
10.47
10.64
39,968
+0.23(+2.26%)
Oct 10, 2023
11.51
11.81
10.40
10.41
52,322
-1.04(-9.08%)
Oct 09, 2023
11.79
12.36
11.45
11.45
36,238
-0.70(-5.76%)
Oct 06, 2023
11.50
12.92
11.50
12.15
56,907
+0.37(+3.14%)
Oct 05, 2023
12.07
14.10
11.69
11.78
84,683
-0.41(-3.36%)
Oct 04, 2023
11.72
12.30
11.26
12.19
45,082
+0.69(+6.00%)
Oct 03, 2023
11.62
13.50
11.20
11.50
77,457
-0.44(-3.69%)
Oct 02, 2023
12.15
13.00
11.77
11.94
48,509
-0.55(-4.40%)
Sep 29, 2023
13.32
14.11
12.49
12.49
149,451
-1.10(-8.09%)
Sep 28, 2023
13.99
24.00
13.33
13.59
612,902
+0.55(+4.22%)
Sep 27, 2023
12.20
15.88
12.10
13.04
166,649
+0.01(+0.08%)
Sep 26, 2023
15.44
15.60
12.62
13.03
81,293
-2.30(-15.00%)
Sep 25, 2023
16.94
16.31
14.78
15.33
43,787
-2.76(-15.26%)
Sep 22, 2023
17.40
22.50
15.61
18.09
236,760
+0.10(+0.56%)
Sep 21, 2023
18.56
18.56
17.39
17.99
19,066
+0.02(+0.11%)
Sep 20, 2023
18.02
18.98
17.63
17.97
35,751
-0.28(-1.53%)
Sep 19, 2023
17.58
22.00
17.50
18.25
253,772
+0.06(+0.33%)
Sep 18, 2023
19.02
19.25
17.51
18.19
30,129
-1.33(-6.81%)
Sep 15, 2023
20.17
21.94
17.80
19.52
129,549
-0.94(-4.59%)
Sep 14, 2023
22.26
24.41
18.80
20.46
128,972
-2.45(-10.69%)
Sep 13, 2023
22.44
27.82
22.06
22.91
218,463
+0.02(+0.09%)
Sep 12, 2023
25.94
25.94
21.82
22.89
104,749
-2.61(-10.24%)
Sep 11, 2023
28.44
30.00
25.12
25.50
105,609
-3.00(-10.53%)
Sep 08, 2023
28.17
35.90
27.43
28.50
332,582
-0.93(-3.16%)
Sep 07, 2023
33.09
35.74
27.15
29.43
244,779
-3.52(-10.68%)
Sep 06, 2023
37.31
41.27
32.00
32.95
541,108
-3.85(-10.46%)
Sep 05, 2023
36.00
43.75
29.45
36.80
666,488
-4.56(-11.03%)
Sep 01, 2023
33.00
53.75
25.01
41.36
1,786,251
-13.64(-24.80%)
Aug 31, 2023
9.690
68.08
9.300
55.00
1,670,268
+45.20(+461.22%)
Aug 30, 2023
10.72
13.67
9.081
9.800
466,905
+1.10(+12.64%)
Aug 29, 2023
7.950
10.22
7.581
8.700
163,325
+1.08(+14.17%)
Aug 28, 2023
9.100
9.100
7.340
7.620
160,628
-1.49(-16.36%)
Aug 25, 2023
9.400
10.13
9.080
9.110
157,070
-0.75(-7.61%)
Aug 24, 2023
11.23
11.72
9.241
9.860
189,162
-0.70(-6.63%)
Aug 23, 2023
9.800
14.46
9.780
10.56
515,236
+0.55(+5.49%)
Aug 22, 2023
11.24
11.87
9.920
10.01
59,252
-1.99(-16.58%)
Aug 21, 2023
13.88
14.85
11.99
12.00
145,337
-4.90(-28.99%)
Aug 18, 2023
18.00
26.51
16.31
16.90
3,111,352
+0.92(+5.76%)
Aug 17, 2023
12.00
19.80
11.44
15.98
338,975
+3.83(+31.50%)
Aug 16, 2023
12.00
12.20
11.40
12.15
1,254
-0.05(-0.39%)
Aug 15, 2023
12.80
12.80
11.43
12.20
4,765
-0.64(-4.98%)
Aug 14, 2023
12.27
13.20
12.27
12.84
1,929
-0.28(-2.13%)
Aug 11, 2023
13.60
13.60
12.80
13.12
2,334
-0.57(-4.18%)
Aug 10, 2023
14.32
14.32
13.49
13.69
2,171
-0.79(-5.47%)
Aug 09, 2023
14.80
15.06
14.20
14.48
984
-0.32(-2.14%)
Aug 08, 2023
15.24
15.24
14.08
14.80
1,196
-0.24(-1.60%)
Aug 07, 2023
15.20
16.00
15.00
15.04
2,798
-0.52(-3.37%)
Aug 04, 2023
16.00
16.20
15.20
15.56
2,143
-0.23(-1.47%)
Aug 03, 2023
16.80
16.80
15.20
15.80
3,595
-0.04(-0.28%)
Aug 02, 2023
15.72
16.24
15.60
15.84
2,015
-0.40(-2.46%)
Aug 01, 2023
16.00
16.40
15.73
16.24
2,962
+0.34(+2.14%)
Jul 31, 2023
16.00
16.00
15.68
15.90
709
-0.10(-0.62%)
Jul 28, 2023
15.64
16.36
15.61
16.00
1,466
+0.40(+2.56%)
Jul 27, 2023
16.00
16.00
15.60
15.60
1,341
-0.21(-1.32%)
Jul 26, 2023
16.00
16.36
15.62
15.81
1,238
-0.19(-1.20%)
Jul 25, 2023
16.00
16.36
15.69
16.00
860
+0.32(+2.01%)
Jul 24, 2023
16.40
16.67
15.68
15.68
2,169
-0.62(-3.78%)
Jul 21, 2023
17.18
17.18
16.08
16.30
1,689
-0.49(-2.93%)
Jul 20, 2023
17.13
17.20
16.20
16.79
1,220
-0.34(-1.98%)
Jul 19, 2023
17.20
17.56
16.60
17.13
1,721
-0.03(-0.19%)
Jul 18, 2023
16.80
17.56
16.72
17.16
1,792
+0.17(+0.99%)
Jul 17, 2023
16.84
17.20
16.45
17.00
2,712
+0.02(+0.09%)
Jul 14, 2023
17.60
17.60
16.80
16.98
6,272
-0.62(-3.50%)
Jul 13, 2023
17.80
18.00
17.50
17.60
1,127
-0.00(-0.02%)
Jul 12, 2023
17.99
18.00
17.42
17.60
1,244
-0.39(-2.18%)
Jul 11, 2023
18.00
18.00
17.28
17.99
1,599
+0.53(+3.05%)
Jul 10, 2023
17.60
18.00
17.21
17.46
1,384
-0.40(-2.24%)
Jul 07, 2023
17.90
17.90
17.20
17.86
917
-0.05(-0.29%)
Jul 06, 2023
17.72
18.00
16.60
17.91
2,314
-0.09(-0.49%)
Jul 05, 2023
18.00
18.40
17.48
18.00
1,676
+0.00(+0.00%)
Jul 03, 2023
18.00
18.00
17.02
18.00
400
+0.00(+0.00%)
Jun 30, 2023
18.07
18.40
16.84
18.00
3,865
+0.79(+4.60%)
Jun 29, 2023
17.73
18.00
17.20
17.21
1,770
-0.59(-3.33%)
Jun 28, 2023
16.40
18.00
16.40
17.80
3,278
+0.92(+5.45%)
Jun 27, 2023
18.04
18.04
16.45
16.88
5,295
-1.53(-8.30%)
Jun 26, 2023
19.54
19.54
18.40
18.41
2,506
-1.59(-7.94%)
Jun 23, 2023
22.80
22.80
18.84
20.00
5,407
-2.54(-11.26%)
Jun 22, 2023
22.65
23.20
21.60
22.53
2,991
+0.40(+1.83%)
Jun 21, 2023
24.00
24.00
22.00
22.13
3,014
-1.47(-6.24%)
Jun 20, 2023
23.13
24.24
22.80
23.60
8,843
+0.49(+2.13%)
Jun 16, 2023
23.60
24.00
23.11
23.11
2,504
-0.53(-2.23%)
Jun 15, 2023
23.20
23.92
22.80
23.64
1,256
+0.04(+0.15%)
Jun 14, 2023
24.00
24.32
23.20
23.60
1,478
-1.00(-4.07%)
Jun 13, 2023
24.00
24.80
23.20
24.60
2,137
+0.61(+2.53%)
Jun 12, 2023
24.00
24.00
23.40
23.99
1,895
-0.01(-0.03%)
Jun 09, 2023
24.38
24.38
23.60
24.00
1,233
+0.00(+0.00%)
Jun 08, 2023
24.40
24.80
23.60
24.00
949
-0.35(-1.45%)
Jun 07, 2023
24.80
24.80
23.60
24.35
1,215
+0.35(+1.47%)
Jun 06, 2023
25.20
25.20
23.60
24.00
1,664
-0.68(-2.76%)
Jun 05, 2023
23.60
25.60
23.60
24.68
1,741
+1.08(+4.59%)
Jun 02, 2023
23.20
24.00
23.20
23.60
798
+0.32(+1.37%)
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.