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
T Stamp Inc
(NQ:
IDAI
)
0.5886
+0.0287 (+5.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 29, 2024
0.5599
0.5899
0.5303
0.5886
112,095
+0.03(+5.13%)
May 28, 2024
0.5800
0.5950
0.5200
0.5599
354,120
-0.03(-4.29%)
May 24, 2024
0.6530
0.6530
0.5400
0.5850
1,173,665
-0.07(-10.29%)
May 23, 2024
0.6748
0.9300
0.6199
0.6521
4,864,858
+0.00(+0.48%)
May 22, 2024
0.6775
0.6900
0.6100
0.6490
181,787
-0.03(-4.45%)
May 21, 2024
0.6900
0.6971
0.6624
0.6792
131,482
-0.01(-0.86%)
May 20, 2024
0.6500
0.7097
0.6500
0.6851
200,373
+0.00(+0.72%)
May 17, 2024
0.6722
0.7148
0.6722
0.6802
72,783
+0.00(+0.40%)
May 16, 2024
0.6900
0.7373
0.6710
0.6775
174,679
-0.00(-0.37%)
May 15, 2024
0.7300
0.7400
0.6700
0.6800
94,001
-0.07(-9.09%)
May 14, 2024
0.7536
0.7719
0.7292
0.7480
50,290
-0.02(-2.03%)
May 13, 2024
0.8200
0.8250
0.6600
0.7635
170,643
-0.04(-4.56%)
May 10, 2024
0.8363
0.8700
0.7811
0.8000
48,889
-0.03(-4.19%)
May 09, 2024
0.8700
0.8697
0.8258
0.8350
15,916
-0.03(-2.93%)
May 08, 2024
0.8318
0.8698
0.8250
0.8602
24,814
+0.02(+1.80%)
May 07, 2024
0.8445
0.8599
0.8300
0.8450
19,906
+0.01(+1.79%)
May 06, 2024
0.8200
0.8488
0.8100
0.8301
33,769
+0.01(+0.62%)
May 03, 2024
0.8700
0.8700
0.8100
0.8250
48,254
-0.01(-1.17%)
May 02, 2024
0.8150
0.8870
0.8150
0.8348
116,628
+0.01(+1.82%)
May 01, 2024
0.7900
0.8398
0.7849
0.8199
85,549
+0.04(+5.81%)
Apr 30, 2024
0.7846
0.8179
0.7701
0.7749
13,114
-0.01(-1.49%)
Apr 29, 2024
0.7800
0.8200
0.7564
0.7866
64,554
+0.02(+2.16%)
Apr 26, 2024
0.7869
0.7872
0.7625
0.7700
23,834
+0.01(+1.32%)
Apr 25, 2024
0.7690
0.7879
0.7300
0.7600
88,729
-0.00(-0.26%)
Apr 24, 2024
0.7680
0.7883
0.7600
0.7620
41,189
-0.02(-2.67%)
Apr 23, 2024
0.7600
0.8052
0.7600
0.7829
41,952
+0.00(+0.40%)
Apr 22, 2024
0.8100
0.8181
0.7502
0.7798
191,202
-0.04(-4.91%)
Apr 19, 2024
0.8200
0.8370
0.8027
0.8201
110,865
-0.02(-2.08%)
Apr 18, 2024
0.8650
0.8898
0.8200
0.8375
68,973
-0.01(-1.49%)
Apr 17, 2024
0.9300
0.9399
0.8355
0.8502
152,313
-0.08(-8.83%)
Apr 16, 2024
0.9200
0.9425
0.8900
0.9325
132,210
-0.00(-0.36%)
Apr 15, 2024
1.000
1.000
0.9100
0.9359
123,879
-0.03(-2.75%)
Apr 12, 2024
0.9800
0.9994
0.9301
0.9624
122,185
-0.05(-4.71%)
Apr 11, 2024
0.9549
1.050
0.9404
1.010
278,281
+0.04(+4.19%)
Apr 10, 2024
0.9500
0.9700
0.9401
0.9694
69,562
-0.00(-0.06%)
Apr 09, 2024
0.9900
0.9899
0.9423
0.9700
91,905
-0.01(-0.91%)
Apr 08, 2024
0.9499
1.070
0.9300
0.9789
268,783
+0.03(+3.04%)
Apr 05, 2024
0.9480
0.9651
0.9200
0.9500
86,756
+0.00(+0.00%)
Apr 04, 2024
0.9300
0.9669
0.9001
0.9500
225,995
+0.03(+3.28%)
Apr 03, 2024
0.9000
0.9300
0.8501
0.9198
191,616
+0.01(+1.31%)
Apr 02, 2024
0.9650
0.9680
0.8950
0.9079
150,340
-0.06(-6.21%)
Apr 01, 2024
0.9699
0.9789
0.9300
0.9680
139,784
+0.04(+4.81%)
Mar 28, 2024
0.9397
0.9584
0.8800
0.9236
242,353
-0.02(-1.71%)
Mar 27, 2024
0.8978
0.9498
0.8900
0.9397
320,391
+0.05(+5.58%)
Mar 26, 2024
0.9000
0.9320
0.8900
0.8900
170,737
-0.02(-2.18%)
Mar 25, 2024
0.8800
0.9449
0.8800
0.9098
163,756
+0.03(+3.68%)
Mar 22, 2024
0.8800
0.9898
0.8682
0.8775
550,861
-0.02(-1.89%)
Mar 21, 2024
0.9850
0.9900
0.8850
0.8944
460,174
-0.07(-6.83%)
Mar 20, 2024
1.010
1.030
0.9226
0.9600
471,623
-0.05(-4.95%)
Mar 19, 2024
1.080
1.096
0.9939
1.010
796,532
-0.07(-6.48%)
Mar 18, 2024
1.100
1.170
1.050
1.080
1,094,103
+0.01(+0.93%)
Mar 15, 2024
1.050
1.270
1.020
1.070
1,579,895
+0.03(+2.88%)
Mar 14, 2024
1.000
1.140
0.9900
1.040
709,609
+0.05(+5.05%)
Mar 13, 2024
1.120
1.500
0.9823
0.9900
5,777,807
-0.09(-8.33%)
Mar 12, 2024
1.120
1.140
1.050
1.080
369,512
-0.03(-2.70%)
Mar 11, 2024
1.140
1.148
1.060
1.110
186,887
-0.02(-1.77%)
Mar 08, 2024
1.140
1.160
1.060
1.130
202,200
+0.02(+1.80%)
Mar 07, 2024
1.040
1.330
1.040
1.110
1,423,624
+0.06(+5.71%)
Mar 06, 2024
1.080
1.110
1.040
1.050
144,318
-0.03(-2.78%)
Mar 05, 2024
1.090
1.100
1.040
1.080
151,774
-0.01(-0.92%)
Mar 04, 2024
1.100
1.160
1.050
1.090
268,608
+0.01(+0.93%)
Mar 01, 2024
1.120
1.180
1.050
1.080
296,623
+0.00(+0.00%)
Feb 29, 2024
1.180
1.220
1.040
1.080
522,792
-0.08(-6.90%)
Feb 28, 2024
1.350
1.370
1.160
1.160
1,408,486
-0.16(-12.12%)
Feb 27, 2024
1.310
1.530
1.252
1.320
1,815,597
-0.01(-0.75%)
Feb 26, 2024
1.280
1.430
1.210
1.330
555,933
+0.07(+5.56%)
Feb 23, 2024
1.290
1.290
1.230
1.260
92,812
-0.01(-1.18%)
Feb 22, 2024
1.380
1.380
1.232
1.275
293,844
-0.08(-5.90%)
Feb 21, 2024
1.440
1.456
1.320
1.355
149,226
-0.09(-6.55%)
Feb 20, 2024
1.400
1.500
1.350
1.450
276,387
+0.05(+3.57%)
Feb 16, 2024
1.510
2.500
1.390
1.400
2,177,797
-0.14(-9.09%)
Feb 15, 2024
1.550
1.550
1.410
1.540
102,618
+0.06(+4.05%)
Feb 14, 2024
1.450
1.570
1.420
1.480
57,318
+0.03(+2.07%)
Feb 13, 2024
1.430
1.460
1.360
1.450
123,235
+0.05(+3.57%)
Feb 12, 2024
1.410
1.490
1.350
1.400
80,700
-0.03(-2.10%)
Feb 09, 2024
1.415
1.500
1.350
1.430
112,153
+0.04(+2.88%)
Feb 08, 2024
1.440
1.490
1.330
1.390
81,176
-0.05(-3.47%)
Feb 07, 2024
1.420
1.440
1.370
1.440
29,064
+0.04(+3.22%)
Feb 06, 2024
1.450
1.452
1.360
1.395
49,224
-0.05(-3.79%)
Feb 05, 2024
1.432
1.470
1.402
1.450
26,155
+0.03(+2.11%)
Feb 02, 2024
1.490
1.490
1.330
1.420
110,001
-0.04(-2.74%)
Feb 01, 2024
1.460
1.460
1.400
1.460
42,019
+0.02(+1.39%)
Jan 31, 2024
1.500
1.500
1.410
1.440
76,181
-0.04(-2.70%)
Jan 30, 2024
1.510
1.510
1.430
1.480
24,362
+0.00(+0.00%)
Jan 29, 2024
1.520
1.550
1.400
1.480
56,772
+0.00(+0.00%)
Jan 26, 2024
1.490
1.520
1.450
1.480
27,089
+0.02(+1.37%)
Jan 25, 2024
1.450
1.540
1.420
1.460
39,031
-0.04(-2.67%)
Jan 24, 2024
1.640
1.640
1.400
1.500
48,245
-0.04(-2.60%)
Jan 23, 2024
1.670
1.709
1.500
1.540
136,555
-0.04(-2.53%)
Jan 22, 2024
1.510
1.750
1.460
1.580
395,329
+0.12(+8.22%)
Jan 19, 2024
1.450
1.460
1.400
1.460
29,252
+0.07(+5.04%)
Jan 18, 2024
1.420
1.420
1.350
1.390
35,812
-0.03(-2.11%)
Jan 17, 2024
1.430
1.450
1.400
1.420
67,134
-0.01(-0.70%)
Jan 16, 2024
1.390
1.540
1.380
1.430
160,511
+0.10(+7.52%)
Jan 12, 2024
1.375
1.375
1.300
1.330
28,425
+0.03(+2.30%)
Jan 11, 2024
1.360
1.400
1.300
1.300
108,355
-0.07(-5.11%)
Jan 10, 2024
1.400
1.448
1.330
1.370
29,354
-0.02(-1.44%)
Jan 09, 2024
1.490
1.490
1.320
1.390
55,805
-0.10(-6.70%)
Jan 08, 2024
1.490
1.530
1.460
1.490
42,689
+0.03(+2.05%)
Jan 05, 2024
1.420
1.470
1.410
1.460
21,140
+0.01(+0.69%)
Jan 04, 2024
1.500
1.590
1.400
1.450
149,040
-0.05(-3.33%)
Jan 03, 2024
1.510
1.510
1.430
1.500
40,533
+0.04(+2.74%)
Jan 02, 2024
1.430
1.500
1.350
1.460
113,068
+0.09(+6.57%)
Dec 29, 2023
1.450
1.488
1.360
1.370
84,620
-0.09(-6.16%)
Dec 28, 2023
1.400
1.470
1.320
1.460
130,248
+0.14(+10.61%)
Dec 27, 2023
1.310
1.340
1.280
1.320
23,454
+0.00(+0.00%)
Dec 26, 2023
1.330
1.340
1.275
1.320
58,252
-0.04(-2.94%)
Dec 22, 2023
1.400
1.490
1.290
1.360
107,481
-0.07(-4.90%)
Dec 21, 2023
1.290
1.450
1.260
1.430
52,016
+0.09(+6.72%)
Dec 20, 2023
1.260
1.350
1.260
1.340
34,141
+0.04(+3.08%)
Dec 19, 2023
1.290
1.320
1.250
1.300
61,050
+0.00(+0.00%)
Dec 18, 2023
1.290
1.330
1.250
1.300
49,886
+0.10(+8.33%)
Dec 15, 2023
1.330
1.330
1.200
1.200
165,149
-0.11(-8.40%)
Dec 14, 2023
1.410
1.410
1.210
1.310
236,988
-0.05(-3.68%)
Dec 13, 2023
1.280
1.400
1.280
1.360
69,864
+0.06(+4.62%)
Dec 12, 2023
1.300
1.320
1.290
1.300
22,440
-0.02(-1.52%)
Dec 11, 2023
1.390
1.390
1.310
1.320
35,382
-0.05(-3.64%)
Dec 08, 2023
1.370
1.390
1.280
1.370
42,140
+0.02(+1.47%)
Dec 07, 2023
1.460
1.465
1.250
1.350
43,151
-0.11(-7.53%)
Dec 06, 2023
1.520
1.560
1.380
1.460
44,559
-0.05(-3.31%)
Dec 05, 2023
1.550
1.620
1.500
1.510
45,226
-0.05(-3.21%)
Dec 04, 2023
1.570
1.618
1.490
1.560
83,429
-0.09(-5.45%)
Dec 01, 2023
1.648
1.770
1.600
1.650
102,304
+0.00(+0.00%)
Nov 30, 2023
1.610
1.690
1.594
1.650
62,811
+0.11(+7.14%)
Nov 29, 2023
1.570
1.600
1.520
1.540
22,606
-0.06(-3.75%)
Nov 28, 2023
1.630
1.650
1.520
1.600
30,774
+0.00(+0.00%)
Nov 27, 2023
1.600
1.630
1.510
1.600
57,369
+0.02(+1.27%)
Nov 24, 2023
1.500
1.580
1.480
1.580
22,178
+0.07(+4.64%)
Nov 22, 2023
1.460
1.550
1.460
1.510
12,903
+0.04(+2.72%)
Nov 21, 2023
1.460
1.501
1.433
1.470
20,660
+0.00(+0.33%)
Nov 20, 2023
1.400
1.480
1.350
1.465
42,472
-0.01(-0.66%)
Nov 17, 2023
1.410
1.490
1.410
1.475
44,642
+0.03(+1.72%)
Nov 16, 2023
1.500
1.510
1.410
1.450
30,227
-0.09(-5.84%)
Nov 15, 2023
1.470
1.605
1.450
1.540
71,651
+0.07(+4.76%)
Nov 14, 2023
1.400
1.520
1.400
1.470
61,123
+0.06(+4.26%)
Nov 13, 2023
1.480
1.480
1.350
1.410
19,379
-0.01(-0.70%)
Nov 10, 2023
1.460
1.460
1.370
1.420
38,051
+0.05(+3.65%)
Nov 09, 2023
1.540
1.540
1.320
1.370
70,533
-0.10(-6.80%)
Nov 08, 2023
1.650
1.700
1.430
1.470
177,583
-0.09(-6.07%)
Nov 07, 2023
1.420
1.590
1.400
1.565
101,488
+0.16(+10.99%)
Nov 06, 2023
1.500
1.500
1.400
1.410
55,681
+0.02(+1.44%)
Nov 03, 2023
1.400
1.440
1.270
1.390
134,440
+0.06(+4.51%)
Nov 02, 2023
1.230
1.398
1.150
1.330
202,921
+0.17(+14.66%)
Nov 01, 2023
1.180
1.210
1.150
1.160
20,748
+0.00(+0.00%)
Oct 31, 2023
1.180
1.220
1.140
1.160
14,311
+0.01(+0.87%)
Oct 30, 2023
1.300
1.320
1.110
1.150
97,832
-0.18(-13.53%)
Oct 27, 2023
1.320
1.349
1.250
1.330
37,629
+0.06(+4.72%)
Oct 26, 2023
1.340
1.350
1.210
1.270
83,447
-0.08(-5.93%)
Oct 25, 2023
1.340
1.350
1.220
1.350
81,193
+0.11(+8.87%)
Oct 24, 2023
1.200
1.300
1.198
1.240
26,898
+0.00(+0.00%)
Oct 23, 2023
1.290
1.290
1.170
1.240
104,624
-0.05(-3.88%)
Oct 20, 2023
1.300
1.340
1.290
1.290
41,262
-0.06(-4.44%)
Oct 19, 2023
1.380
1.380
1.290
1.350
28,031
+0.00(+0.00%)
Oct 18, 2023
1.420
1.500
1.320
1.350
133,171
-0.10(-6.90%)
Oct 17, 2023
1.460
1.530
1.420
1.450
37,467
-0.01(-0.68%)
Oct 16, 2023
1.500
1.530
1.450
1.460
82,319
-0.06(-3.95%)
Oct 13, 2023
1.626
1.626
1.500
1.520
31,259
-0.01(-0.65%)
Oct 12, 2023
1.670
1.672
1.510
1.530
150,844
-0.12(-7.27%)
Oct 11, 2023
1.670
1.700
1.560
1.650
48,476
+0.04(+2.48%)
Oct 10, 2023
1.600
1.611
1.515
1.610
74,387
+0.05(+3.21%)
Oct 09, 2023
1.600
1.630
1.540
1.560
45,343
-0.04(-2.50%)
Oct 06, 2023
1.550
1.600
1.500
1.600
47,423
+0.05(+3.23%)
Oct 05, 2023
1.560
1.600
1.530
1.550
16,935
-0.04(-2.52%)
Oct 04, 2023
1.480
1.590
1.480
1.590
42,456
+0.09(+6.00%)
Oct 03, 2023
1.600
1.707
1.467
1.500
113,713
-0.09(-5.66%)
Oct 02, 2023
1.710
1.790
1.570
1.590
168,329
-0.06(-3.64%)
Sep 29, 2023
1.660
1.730
1.624
1.650
43,663
+0.01(+0.61%)
Sep 28, 2023
1.630
1.690
1.580
1.640
80,428
+0.01(+0.61%)
Sep 27, 2023
1.590
1.670
1.590
1.630
58,387
+0.01(+0.62%)
Sep 26, 2023
1.770
1.770
1.612
1.620
121,299
-0.15(-8.47%)
Sep 25, 2023
1.770
1.850
1.740
1.770
132,064
-0.04(-2.21%)
Sep 22, 2023
1.990
2.083
1.763
1.810
134,653
-0.16(-8.12%)
Sep 21, 2023
2.060
2.070
1.920
1.970
79,642
-0.03(-1.50%)
Sep 20, 2023
2.170
2.170
1.890
2.000
126,000
+0.00(+0.00%)
Sep 19, 2023
2.110
2.350
1.850
2.000
318,841
-0.06(-2.91%)
Sep 18, 2023
2.100
2.500
2.050
2.060
843,266
-0.03(-1.44%)
Sep 15, 2023
2.220
2.295
2.075
2.090
210,786
-0.13(-5.86%)
Sep 14, 2023
2.230
2.290
1.920
2.220
676,960
-0.12(-5.13%)
Sep 13, 2023
1.650
2.400
1.610
2.340
1,711,938
+0.72(+44.44%)
Sep 12, 2023
1.410
1.660
1.406
1.620
311,292
+0.18(+12.50%)
Sep 11, 2023
1.440
1.460
1.360
1.440
129,510
-0.05(-3.36%)
Sep 08, 2023
1.490
1.500
1.430
1.490
61,039
+0.02(+1.36%)
Sep 07, 2023
1.540
1.560
1.380
1.470
192,482
-0.09(-5.77%)
Sep 06, 2023
1.550
1.770
1.480
1.560
1,099,185
+0.15(+10.64%)
Sep 05, 2023
1.470
1.470
1.340
1.410
206,285
-0.08(-5.37%)
Sep 01, 2023
1.670
1.710
1.450
1.490
385,897
-0.16(-9.70%)
Aug 31, 2023
1.710
1.710
1.639
1.650
162,667
-0.06(-3.51%)
Aug 30, 2023
1.770
1.790
1.675
1.710
373,282
+0.06(+3.64%)
Aug 29, 2023
1.750
1.900
1.610
1.650
774,145
-0.02(-1.20%)
Aug 28, 2023
2.510
2.600
1.500
1.670
2,464,354
-0.89(-34.77%)
Aug 25, 2023
2.600
2.830
2.520
2.560
327,970
-0.16(-5.88%)
Aug 24, 2023
3.050
3.090
2.600
2.720
473,323
-0.24(-8.11%)
Aug 23, 2023
3.040
3.140
2.800
2.960
549,913
-0.18(-5.73%)
Aug 22, 2023
3.150
3.320
2.920
3.140
705,386
-0.10(-3.09%)
Aug 21, 2023
2.680
3.260
2.610
3.240
1,187,302
+0.44(+15.71%)
Aug 18, 2023
3.000
3.500
2.700
2.800
3,282,140
-0.25(-8.20%)
Aug 17, 2023
2.550
3.330
2.450
3.050
7,891,272
+0.56(+22.49%)
Aug 16, 2023
2.600
2.970
2.400
2.490
1,282,994
+0.15(+6.41%)
Aug 15, 2023
2.070
2.500
1.970
2.340
1,006,094
-0.13(-5.26%)
Aug 14, 2023
2.560
2.604
2.350
2.470
1,069,875
-0.26(-9.52%)
Aug 11, 2023
2.790
3.190
2.560
2.730
12,426,712
+0.15(+6.02%)
Aug 10, 2023
2.370
2.670
2.200
2.575
2,731,549
+0.12(+5.10%)
Aug 09, 2023
1.630
2.850
1.600
2.450
14,325,868
+0.87(+55.06%)
Aug 08, 2023
1.690
1.790
1.470
1.580
752,397
-0.23(-12.71%)
Aug 07, 2023
1.990
2.070
1.650
1.810
965,631
-0.18(-9.05%)
Aug 04, 2023
2.000
2.300
1.980
1.990
2,206,966
-0.22(-9.95%)
Aug 03, 2023
2.100
2.450
1.820
2.210
9,365,381
+0.02(+0.91%)
Aug 02, 2023
1.720
2.900
1.705
2.190
118,964,544
+0.74(+51.03%)
Aug 01, 2023
0.9300
1.680
0.8600
1.450
22,311,082
+0.62(+74.70%)
Jul 31, 2023
0.8200
0.8398
0.8010
0.8300
105,038
+0.02(+2.86%)
Jul 28, 2023
0.8000
0.8393
0.7952
0.8069
49,542
-0.00(-0.12%)
Jul 27, 2023
0.8450
0.8499
0.8010
0.8079
74,864
-0.02(-2.66%)
Jul 26, 2023
0.8300
0.8301
0.7902
0.8300
167,049
-0.01(-0.91%)
Jul 25, 2023
0.8551
0.8624
0.8200
0.8376
118,668
+0.01(+0.67%)
Jul 24, 2023
0.8500
0.8501
0.8030
0.8320
78,063
-0.01(-0.95%)
Jul 21, 2023
0.8300
0.8724
0.8300
0.8400
81,920
+0.00(+0.10%)
Jul 20, 2023
0.8400
0.8800
0.8278
0.8392
196,015
-0.00(-0.23%)
Jul 19, 2023
0.8200
0.8796
0.8188
0.8411
139,606
+0.02(+2.95%)
Jul 18, 2023
0.8671
0.9199
0.7717
0.8170
473,404
-0.08(-9.31%)
Jul 17, 2023
0.9892
0.9997
0.8840
0.9009
204,494
-0.07(-7.28%)
Jul 14, 2023
1.010
1.020
0.9700
0.9716
194,270
-0.06(-5.67%)
Jul 13, 2023
1.040
1.070
0.9997
1.030
260,897
-0.02(-1.90%)
Jul 12, 2023
1.050
1.140
1.020
1.050
172,108
+0.03(+2.94%)
Jul 11, 2023
1.000
1.050
0.9800
1.020
157,401
-0.01(-0.97%)
Jul 10, 2023
1.140
1.140
0.9647
1.030
337,079
-0.09(-8.04%)
Jul 07, 2023
1.140
1.180
1.070
1.120
180,008
+0.02(+1.81%)
Jul 06, 2023
1.210
1.220
1.030
1.100
479,459
-0.15(-11.99%)
Jul 05, 2023
1.260
1.300
1.240
1.250
173,200
+0.00(+0.00%)
Jul 03, 2023
1.260
1.290
1.240
1.250
134,069
-0.03(-2.34%)
Jun 30, 2023
1.250
1.300
1.250
1.280
185,519
+0.04(+3.23%)
Jun 29, 2023
1.310
1.330
1.240
1.240
529,803
-0.08(-6.06%)
Jun 28, 2023
1.400
1.540
1.310
1.320
1,578,683
-0.08(-5.71%)
Jun 27, 2023
1.380
1.550
1.300
1.400
613,262
+0.05(+3.70%)
Jun 26, 2023
1.360
1.420
1.290
1.350
128,875
-0.01(-0.74%)
Jun 23, 2023
1.400
1.500
1.310
1.360
496,958
-0.06(-4.23%)
Jun 22, 2023
1.430
1.500
1.350
1.420
180,339
-0.01(-0.70%)
Jun 21, 2023
1.470
1.510
1.380
1.430
100,624
-0.06(-4.03%)
Jun 20, 2023
1.570
1.598
1.400
1.490
294,171
-0.06(-3.87%)
Jun 16, 2023
1.640
1.740
1.520
1.550
253,653
-0.11(-6.63%)
Jun 15, 2023
1.550
1.929
1.550
1.660
569,581
+0.06(+3.75%)
Jun 14, 2023
1.690
1.740
1.560
1.600
175,786
-0.10(-5.88%)
Jun 13, 2023
1.680
1.770
1.610
1.700
451,182
+0.02(+1.19%)
Jun 12, 2023
1.780
1.870
1.680
1.680
183,744
-0.12(-6.67%)
Jun 09, 2023
2.000
2.090
1.770
1.800
317,489
-0.20(-10.00%)
Jun 08, 2023
2.000
2.100
1.930
2.000
231,000
-0.02(-0.99%)
Jun 07, 2023
2.160
2.220
2.000
2.020
342,813
-0.11(-5.16%)
Jun 06, 2023
2.180
2.340
2.010
2.130
547,674
-0.01(-0.47%)
Jun 05, 2023
2.060
2.150
1.920
2.140
574,732
+0.01(+0.47%)
Jun 02, 2023
2.130
2.469
2.060
2.130
1,101,153
-0.06(-2.74%)
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.