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
Iqiyi Inc ADR
(NQ:
IQ
)
4.930
+0.090 (+1.87%)
Streaming Delayed Price
Updated: 3:38 PM EDT, May 15, 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 (%)
Apr 28, 2023
5.810
6.150
5.810
6.100
7,430,720
+0.23(+3.92%)
Apr 27, 2023
5.840
6.040
5.800
5.870
10,436,461
-0.12(-2.00%)
Apr 26, 2023
6.120
6.190
5.960
5.990
8,344,838
+0.08(+1.35%)
Apr 25, 2023
5.920
6.045
5.850
5.910
10,045,418
-0.27(-4.37%)
Apr 24, 2023
6.510
6.560
5.870
6.180
13,821,854
-0.41(-6.22%)
Apr 21, 2023
6.660
6.780
6.510
6.590
7,711,756
-0.21(-3.16%)
Apr 20, 2023
6.980
6.990
6.630
6.805
13,220,545
-0.16(-2.23%)
Apr 19, 2023
6.950
7.050
6.820
6.960
10,384,812
-0.10(-1.42%)
Apr 18, 2023
7.240
7.290
6.950
7.060
7,260,967
-0.14(-1.94%)
Apr 17, 2023
7.040
7.365
7.005
7.200
9,906,412
+0.34(+4.96%)
Apr 14, 2023
6.890
6.903
6.715
6.860
4,936,966
-0.03(-0.44%)
Apr 13, 2023
6.670
7.040
6.670
6.890
11,275,669
+0.32(+4.87%)
Apr 12, 2023
6.700
6.760
6.500
6.570
8,516,017
-0.17(-2.52%)
Apr 11, 2023
6.760
6.880
6.650
6.740
5,520,271
+0.02(+0.30%)
Apr 10, 2023
6.610
6.750
6.510
6.720
4,507,743
+0.01(+0.15%)
Apr 06, 2023
6.650
6.800
6.580
6.710
24,468,278
+0.07(+1.05%)
Apr 05, 2023
6.990
6.995
6.580
6.640
7,613,536
-0.36(-5.14%)
Apr 04, 2023
7.190
7.245
6.930
7.000
5,643,656
-0.22(-3.05%)
Apr 03, 2023
7.320
7.440
7.140
7.220
7,543,593
-0.06(-0.82%)
Mar 31, 2023
7.120
7.420
7.030
7.280
7,531,668
+0.13(+1.82%)
Mar 30, 2023
7.130
7.370
6.960
7.150
10,693,243
+0.13(+1.85%)
Mar 29, 2023
6.880
7.090
6.730
7.020
11,912,303
+0.09(+1.30%)
Mar 28, 2023
6.840
7.030
6.650
6.930
13,335,661
+0.26(+3.90%)
Mar 27, 2023
6.740
6.780
6.420
6.670
11,700,717
-0.17(-2.49%)
Mar 24, 2023
7.050
7.231
6.820
6.840
7,257,846
-0.25(-3.53%)
Mar 23, 2023
7.200
7.515
6.890
7.090
14,836,454
+0.17(+2.46%)
Mar 22, 2023
7.090
7.135
6.835
6.920
5,839,756
-0.03(-0.43%)
Mar 21, 2023
7.010
7.150
6.710
6.950
8,777,269
+0.11(+1.61%)
Mar 20, 2023
6.470
7.090
6.330
6.840
10,402,095
+0.05(+0.74%)
Mar 17, 2023
7.160
7.190
6.715
6.790
19,828,266
-0.32(-4.50%)
Mar 16, 2023
6.900
7.140
6.801
7.110
8,664,148
+0.19(+2.75%)
Mar 15, 2023
6.930
7.140
6.620
6.920
12,974,388
-0.27(-3.76%)
Mar 14, 2023
7.090
7.360
6.980
7.190
9,562,746
+0.01(+0.14%)
Mar 13, 2023
7.190
7.340
7.040
7.180
9,289,405
-0.13(-1.78%)
Mar 10, 2023
7.150
7.428
7.060
7.310
9,884,430
+0.12(+1.67%)
Mar 09, 2023
7.280
7.435
7.109
7.190
16,228,675
-0.33(-4.39%)
Mar 08, 2023
7.460
7.600
7.160
7.520
7,948,671
-0.03(-0.40%)
Mar 07, 2023
7.470
7.760
7.320
7.550
10,751,756
-0.04(-0.53%)
Mar 06, 2023
7.800
7.820
7.532
7.590
13,636,650
-0.11(-1.43%)
Mar 03, 2023
7.440
7.730
7.220
7.700
17,184,632
+0.29(+3.91%)
Mar 02, 2023
6.830
7.420
6.780
7.410
29,376,364
+0.56(+8.18%)
Mar 01, 2023
6.950
7.310
6.465
6.850
52,833,528
-0.88(-11.38%)
Feb 28, 2023
7.600
7.840
7.510
7.730
14,060,790
+0.04(+0.52%)
Feb 27, 2023
7.290
7.747
7.290
7.690
12,079,677
+0.32(+4.34%)
Feb 24, 2023
6.870
7.410
6.850
7.370
15,938,401
+0.28(+3.95%)
Feb 23, 2023
7.450
7.760
7.075
7.090
20,415,168
-0.23(-3.14%)
Feb 22, 2023
7.810
7.970
6.830
7.320
32,969,678
+0.08(+1.10%)
Feb 21, 2023
6.800
7.460
6.740
7.240
18,531,902
+0.29(+4.17%)
Feb 17, 2023
7.010
7.160
6.930
6.950
6,824,032
-0.25(-3.47%)
Feb 16, 2023
7.260
7.430
7.150
7.200
8,620,989
-0.28(-3.74%)
Feb 15, 2023
7.480
7.770
6.990
7.480
14,178,420
+0.20(+2.75%)
Feb 14, 2023
7.340
7.470
7.140
7.280
13,347,502
-0.24(-3.19%)
Feb 13, 2023
7.680
7.989
7.490
7.520
15,856,518
+0.07(+0.94%)
Feb 10, 2023
7.300
7.800
7.230
7.450
17,827,488
-0.16(-2.10%)
Feb 09, 2023
7.400
7.780
7.380
7.610
17,171,644
+0.58(+8.33%)
Feb 08, 2023
7.320
7.520
6.800
7.025
17,129,248
-0.34(-4.68%)
Feb 07, 2023
7.170
7.790
7.115
7.370
19,962,400
+0.43(+6.20%)
Feb 06, 2023
6.980
7.080
6.730
6.940
22,071,052
-0.47(-6.34%)
Feb 03, 2023
7.300
7.550
7.165
7.410
15,304,330
-0.14(-1.85%)
Feb 02, 2023
7.440
7.880
7.370
7.550
33,130,204
+0.24(+3.28%)
Feb 01, 2023
6.950
7.350
6.910
7.310
22,612,044
+0.61(+9.10%)
Jan 31, 2023
6.830
6.960
6.630
6.700
17,170,464
-0.22(-3.18%)
Jan 30, 2023
5.900
6.968
5.800
6.920
42,697,532
+0.68(+10.90%)
Jan 27, 2023
6.390
6.490
6.020
6.240
15,878,429
-0.16(-2.50%)
Jan 26, 2023
5.950
6.420
5.780
6.400
23,737,412
+0.63(+10.92%)
Jan 25, 2023
5.690
5.820
5.520
5.770
7,972,511
-0.01(-0.17%)
Jan 24, 2023
5.840
5.890
5.650
5.780
7,683,130
-0.02(-0.34%)
Jan 23, 2023
5.790
5.950
5.570
5.800
16,369,804
+0.11(+1.93%)
Jan 20, 2023
5.590
5.855
5.431
5.690
22,761,492
+0.25(+4.60%)
Jan 19, 2023
5.400
5.570
5.345
5.440
26,958,936
-0.01(-0.18%)
Jan 18, 2023
5.680
5.810
5.105
5.450
49,648,160
-0.14(-2.50%)
Jan 17, 2023
6.080
6.130
5.420
5.590
87,161,256
-1.10(-16.44%)
Jan 13, 2023
6.190
6.695
6.170
6.690
15,507,978
+0.44(+7.04%)
Jan 12, 2023
6.280
6.325
5.761
6.250
11,421,997
-0.17(-2.65%)
Jan 11, 2023
6.010
6.520
5.880
6.420
13,798,379
+0.39(+6.47%)
Jan 10, 2023
6.040
6.140
5.700
6.030
15,196,950
+0.04(+0.67%)
Jan 09, 2023
6.140
6.220
5.750
5.990
14,864,755
+0.15(+2.57%)
Jan 06, 2023
6.660
6.674
5.780
5.840
22,648,426
-1.02(-14.87%)
Jan 05, 2023
6.180
7.100
6.150
6.860
30,689,928
+0.65(+10.47%)
Jan 04, 2023
6.090
6.400
5.820
6.210
26,468,548
+0.33(+5.61%)
Jan 03, 2023
5.500
6.250
5.500
5.880
28,646,424
+0.58(+10.94%)
Dec 30, 2022
4.960
5.380
4.900
5.300
25,577,616
+0.02(+0.38%)
Dec 29, 2022
4.530
5.360
4.425
5.280
25,852,300
+0.84(+18.92%)
Dec 28, 2022
4.560
4.600
4.190
4.440
16,081,900
-0.25(-5.33%)
Dec 27, 2022
4.692
4.855
4.595
4.690
13,553,319
+0.04(+0.86%)
Dec 23, 2022
4.550
4.740
4.480
4.650
16,461,756
+0.10(+2.20%)
Dec 22, 2022
4.290
4.580
4.211
4.550
20,634,184
+0.18(+4.12%)
Dec 21, 2022
3.580
4.385
3.520
4.370
23,650,698
+0.80(+22.41%)
Dec 20, 2022
3.550
3.655
3.490
3.570
6,740,868
-0.17(-4.55%)
Dec 19, 2022
3.780
3.810
3.670
3.740
11,355,190
-0.01(-0.27%)
Dec 16, 2022
3.710
3.970
3.655
3.750
17,157,752
+0.06(+1.63%)
Dec 15, 2022
3.670
3.730
3.450
3.690
20,674,372
+0.06(+1.65%)
Dec 14, 2022
3.440
3.740
3.420
3.630
31,714,776
-0.22(-5.71%)
Dec 13, 2022
3.760
3.980
3.720
3.850
18,089,354
+0.33(+9.38%)
Dec 12, 2022
3.570
3.650
3.240
3.520
26,805,496
-0.15(-4.09%)
Dec 09, 2022
3.750
3.890
3.570
3.670
19,142,114
+0.02(+0.55%)
Dec 08, 2022
3.320
3.680
3.300
3.650
23,175,608
+0.48(+15.14%)
Dec 07, 2022
3.150
3.250
3.020
3.170
14,683,935
-0.16(-4.80%)
Dec 06, 2022
3.300
3.480
3.170
3.330
18,060,060
+0.18(+5.71%)
Dec 05, 2022
3.630
3.950
3.120
3.150
33,914,192
-0.19(-5.69%)
Dec 02, 2022
2.870
3.410
2.860
3.340
23,518,572
+0.43(+14.78%)
Dec 01, 2022
2.900
3.060
2.855
2.910
8,751,842
-0.06(-2.02%)
Nov 30, 2022
2.940
3.020
2.700
2.970
35,629,408
+0.27(+10.00%)
Nov 29, 2022
2.840
2.950
2.690
2.700
17,941,576
+0.04(+1.50%)
Nov 28, 2022
2.410
2.760
2.410
2.660
15,731,837
+0.22(+9.02%)
Nov 25, 2022
2.370
2.460
2.340
2.440
7,465,396
-0.04(-1.61%)
Nov 23, 2022
2.490
2.600
2.410
2.480
11,479,849
+0.05(+2.06%)
Nov 22, 2022
2.930
2.980
2.330
2.430
28,172,714
-0.41(-14.44%)
Nov 21, 2022
2.700
2.890
2.650
2.840
16,373,810
+0.06(+2.16%)
Nov 18, 2022
2.900
2.910
2.700
2.780
13,577,681
-0.18(-6.08%)
Nov 17, 2022
2.760
3.030
2.710
2.960
10,275,592
+0.11(+3.86%)
Nov 16, 2022
2.960
2.960
2.780
2.850
15,276,327
-0.25(-8.06%)
Nov 15, 2022
2.900
3.250
2.821
3.100
22,628,236
+0.44(+16.54%)
Nov 14, 2022
2.800
2.840
2.560
2.660
9,988,410
-0.09(-3.27%)
Nov 11, 2022
2.380
2.830
2.340
2.750
22,922,432
+0.44(+19.05%)
Nov 10, 2022
2.200
2.320
2.180
2.310
15,265,274
+0.29(+14.36%)
Nov 09, 2022
2.190
2.200
2.000
2.020
10,959,728
-0.25(-11.01%)
Nov 08, 2022
2.330
2.335
2.200
2.270
11,350,567
-0.10(-4.22%)
Nov 07, 2022
2.540
2.620
2.330
2.370
10,046,619
-0.07(-2.87%)
Nov 04, 2022
2.390
2.520
2.250
2.440
24,210,200
+0.25(+11.42%)
Nov 03, 2022
2.080
2.310
2.010
2.190
15,210,759
+0.05(+2.34%)
Nov 02, 2022
2.180
2.290
2.080
2.140
7,316,707
+0.01(+0.47%)
Nov 01, 2022
2.220
2.390
2.110
2.130
14,027,209
+0.11(+5.45%)
Oct 31, 2022
2.000
2.090
1.990
2.020
6,140,520
-0.03(-1.46%)
Oct 28, 2022
1.960
2.060
1.940
2.050
8,387,922
-0.02(-0.97%)
Oct 27, 2022
2.120
2.150
2.040
2.070
10,595,223
-0.13(-5.91%)
Oct 26, 2022
2.190
2.380
2.170
2.200
14,613,108
+0.00(+0.00%)
Oct 25, 2022
2.020
2.230
2.020
2.200
18,078,992
+0.19(+9.45%)
Oct 24, 2022
1.850
2.010
1.650
2.010
27,880,900
-0.02(-0.99%)
Oct 21, 2022
2.020
2.070
1.940
2.030
19,975,904
-0.04(-1.93%)
Oct 20, 2022
2.110
2.270
2.040
2.070
12,003,922
-0.06(-2.82%)
Oct 19, 2022
2.220
2.220
2.020
2.130
12,661,479
-0.16(-6.99%)
Oct 18, 2022
2.420
2.465
2.240
2.290
10,017,197
-0.05(-2.14%)
Oct 17, 2022
2.270
2.450
2.240
2.340
8,901,449
+0.13(+5.88%)
Oct 14, 2022
2.300
2.365
2.190
2.210
7,598,588
-0.08(-3.49%)
Oct 13, 2022
2.140
2.330
2.100
2.290
10,760,971
+0.03(+1.33%)
Oct 12, 2022
2.290
2.330
2.180
2.260
9,072,234
-0.01(-0.44%)
Oct 11, 2022
2.260
2.280
2.120
2.270
9,946,440
-0.02(-0.87%)
Oct 10, 2022
2.400
2.400
2.150
2.290
20,493,724
-0.16(-6.53%)
Oct 07, 2022
2.510
2.525
2.270
2.450
20,653,936
-0.14(-5.41%)
Oct 06, 2022
2.630
2.670
2.510
2.590
8,347,184
-0.03(-1.15%)
Oct 05, 2022
2.870
2.870
2.570
2.620
11,853,401
-0.26(-9.03%)
Oct 04, 2022
2.720
3.050
2.720
2.880
14,333,017
+0.24(+9.09%)
Oct 03, 2022
2.700
2.770
2.610
2.640
6,022,337
-0.07(-2.58%)
Sep 30, 2022
2.720
2.790
2.685
2.710
7,553,598
-0.06(-2.17%)
Sep 29, 2022
2.780
2.841
2.675
2.770
8,739,186
-0.12(-4.15%)
Sep 28, 2022
2.850
2.900
2.750
2.890
7,211,758
-0.02(-0.69%)
Sep 27, 2022
2.940
3.040
2.880
2.910
5,859,011
+0.03(+1.04%)
Sep 26, 2022
2.950
3.060
2.860
2.880
5,818,312
-0.09(-3.03%)
Sep 23, 2022
3.000
3.020
2.880
2.970
6,925,064
-0.09(-2.94%)
Sep 22, 2022
3.160
3.241
3.050
3.060
7,173,090
-0.02(-0.65%)
Sep 21, 2022
3.210
3.225
3.060
3.080
6,322,359
-0.14(-4.35%)
Sep 20, 2022
3.260
3.365
3.220
3.220
4,752,820
-0.05(-1.53%)
Sep 19, 2022
3.090
3.300
3.090
3.270
6,117,665
+0.14(+4.47%)
Sep 16, 2022
3.270
3.290
3.100
3.130
6,590,991
-0.21(-6.29%)
Sep 15, 2022
3.450
3.500
3.310
3.340
4,850,371
-0.13(-3.75%)
Sep 14, 2022
3.370
3.480
3.210
3.470
7,894,399
+0.12(+3.58%)
Sep 13, 2022
3.280
3.480
3.263
3.350
10,964,532
-0.13(-3.74%)
Sep 12, 2022
3.440
3.490
3.360
3.480
4,180,141
+0.12(+3.57%)
Sep 09, 2022
3.400
3.590
3.340
3.360
7,175,604
+0.08(+2.44%)
Sep 08, 2022
3.270
3.475
3.205
3.280
10,158,995
-0.15(-4.37%)
Sep 07, 2022
3.100
3.440
3.060
3.430
11,148,715
+0.39(+12.83%)
Sep 06, 2022
3.540
3.545
3.035
3.040
16,402,473
-0.49(-13.88%)
Sep 02, 2022
3.680
3.735
3.520
3.530
5,538,491
-0.18(-4.85%)
Sep 01, 2022
3.630
3.720
3.470
3.710
8,095,884
+0.05(+1.37%)
Aug 31, 2022
3.680
3.820
3.605
3.660
9,463,085
+0.11(+3.10%)
Aug 30, 2022
3.800
3.860
3.520
3.550
17,951,126
-0.38(-9.67%)
Aug 29, 2022
4.010
4.250
3.890
3.930
11,034,818
-0.01(-0.25%)
Aug 26, 2022
4.270
4.380
3.860
3.940
17,287,912
-0.03(-0.76%)
Aug 25, 2022
3.830
4.010
3.765
3.970
12,434,193
+0.32(+8.77%)
Aug 24, 2022
3.400
3.780
3.340
3.650
8,669,307
+0.22(+6.41%)
Aug 23, 2022
3.600
3.720
3.420
3.430
8,117,951
-0.19(-5.25%)
Aug 22, 2022
3.590
3.720
3.525
3.620
3,954,688
+0.03(+0.84%)
Aug 19, 2022
3.710
3.720
3.550
3.590
5,098,413
-0.14(-3.75%)
Aug 18, 2022
3.770
3.790
3.610
3.730
3,453,944
-0.04(-1.06%)
Aug 17, 2022
3.960
3.980
3.760
3.770
5,216,174
-0.27(-6.68%)
Aug 16, 2022
3.970
4.060
3.930
4.040
4,485,542
+0.00(+0.00%)
Aug 15, 2022
3.910
4.070
3.850
4.040
5,287,666
+0.12(+3.06%)
Aug 12, 2022
3.760
3.940
3.700
3.920
4,338,711
+0.04(+1.03%)
Aug 11, 2022
3.800
4.100
3.800
3.880
7,528,536
+0.11(+2.92%)
Aug 10, 2022
3.700
3.785
3.560
3.770
16,840,554
+0.10(+2.72%)
Aug 09, 2022
3.920
3.920
3.660
3.670
4,586,429
-0.25(-6.38%)
Aug 08, 2022
3.920
4.010
3.890
3.920
11,346,652
+0.01(+0.26%)
Aug 05, 2022
3.800
3.910
3.735
3.910
7,515,797
+0.01(+0.26%)
Aug 04, 2022
4.130
4.265
3.860
3.900
8,348,586
-0.08(-2.01%)
Aug 03, 2022
3.750
3.990
3.725
3.980
8,809,828
+0.20(+5.29%)
Aug 02, 2022
3.450
3.880
3.440
3.780
14,860,012
+0.23(+6.48%)
Aug 01, 2022
3.680
3.690
3.460
3.550
15,218,703
-0.27(-7.07%)
Jul 29, 2022
3.950
3.980
3.800
3.820
10,005,453
-0.36(-8.61%)
Jul 28, 2022
4.160
4.200
3.880
4.180
9,991,308
-0.06(-1.42%)
Jul 27, 2022
4.240
4.260
4.080
4.240
7,213,753
+0.02(+0.47%)
Jul 26, 2022
4.450
4.450
4.170
4.220
7,111,082
-0.18(-4.09%)
Jul 25, 2022
4.450
4.490
4.265
4.400
7,965,958
-0.04(-0.90%)
Jul 22, 2022
4.470
4.780
4.380
4.440
11,356,004
-0.13(-2.84%)
Jul 21, 2022
4.320
4.590
4.290
4.570
13,989,933
+0.25(+5.79%)
Jul 20, 2022
4.240
4.420
4.210
4.320
12,882,090
+0.03(+0.70%)
Jul 19, 2022
4.150
4.410
4.090
4.290
20,366,042
+0.38(+9.72%)
Jul 18, 2022
3.990
4.100
3.850
3.910
16,212,151
+0.25(+6.83%)
Jul 15, 2022
3.650
3.680
3.470
3.660
9,485,078
-0.04(-1.08%)
Jul 14, 2022
3.980
4.010
3.690
3.700
9,339,634
-0.31(-7.73%)
Jul 13, 2022
3.890
4.140
3.810
4.010
12,439,358
+0.01(+0.25%)
Jul 12, 2022
3.950
4.060
3.750
4.000
9,741,051
+0.06(+1.52%)
Jul 11, 2022
4.060
4.060
3.760
3.940
12,153,133
-0.27(-6.41%)
Jul 08, 2022
4.210
4.290
4.100
4.210
7,243,619
-0.14(-3.22%)
Jul 07, 2022
4.180
4.350
4.110
4.350
7,488,899
+0.24(+5.84%)
Jul 06, 2022
4.370
4.480
4.020
4.110
10,326,307
-0.37(-8.26%)
Jul 05, 2022
4.280
4.490
4.150
4.480
7,230,809
+0.11(+2.52%)
Jul 01, 2022
4.140
4.490
4.140
4.370
8,106,518
+0.17(+4.05%)
Jun 30, 2022
4.370
4.400
4.090
4.200
10,282,018
-0.23(-5.19%)
Jun 29, 2022
4.430
4.500
4.310
4.430
5,807,555
-0.11(-2.42%)
Jun 28, 2022
4.700
4.770
4.480
4.540
8,655,227
-0.08(-1.73%)
Jun 27, 2022
4.840
4.870
4.540
4.620
7,007,577
-0.11(-2.33%)
Jun 24, 2022
4.650
4.865
4.560
4.730
8,837,672
+0.17(+3.73%)
Jun 23, 2022
4.540
4.685
4.420
4.560
8,691,988
+0.15(+3.40%)
Jun 22, 2022
4.540
4.680
4.400
4.410
9,799,583
-0.21(-4.55%)
Jun 21, 2022
4.550
4.730
4.450
4.620
12,551,540
+0.13(+3.01%)
Jun 17, 2022
4.590
4.590
4.180
4.485
14,453,931
+0.12(+2.87%)
Jun 16, 2022
4.320
4.450
4.155
4.360
10,361,853
-0.20(-4.39%)
Jun 15, 2022
4.620
4.780
4.450
4.560
19,205,160
-0.11(-2.36%)
Jun 14, 2022
4.110
4.700
4.070
4.670
22,842,088
+0.77(+19.74%)
Jun 13, 2022
4.050
4.170
3.820
3.900
12,280,714
-0.35(-8.24%)
Jun 10, 2022
4.550
4.680
4.230
4.250
13,806,923
-0.29(-6.39%)
Jun 09, 2022
4.730
4.736
4.490
4.540
13,080,042
-0.47(-9.38%)
Jun 08, 2022
5.000
5.185
4.830
5.010
21,450,552
+0.10(+2.04%)
Jun 07, 2022
4.500
4.930
4.470
4.910
16,625,839
+0.35(+7.68%)
Jun 06, 2022
4.290
4.830
4.280
4.560
29,936,508
+0.51(+12.59%)
Jun 03, 2022
4.210
4.290
3.980
4.050
11,266,823
-0.27(-6.25%)
Jun 02, 2022
3.980
4.370
3.966
4.320
14,138,887
+0.30(+7.46%)
Jun 01, 2022
4.100
4.250
3.920
4.020
15,446,193
-0.08(-1.95%)
May 31, 2022
4.150
4.245
3.900
4.100
22,805,452
+0.12(+3.02%)
May 27, 2022
4.030
4.050
3.750
3.980
22,756,332
+0.07(+1.79%)
May 26, 2022
3.890
3.960
3.710
3.910
29,834,144
+0.33(+9.22%)
May 25, 2022
3.560
3.660
3.410
3.580
13,284,880
+0.17(+4.99%)
May 24, 2022
3.840
3.840
3.340
3.410
14,691,276
-0.59(-14.75%)
May 23, 2022
4.110
4.210
3.840
4.000
14,405,996
-0.11(-2.68%)
May 20, 2022
4.230
4.572
3.960
4.110
27,647,892
+0.04(+0.98%)
May 19, 2022
3.800
4.120
3.760
4.070
18,160,072
+0.31(+8.24%)
May 18, 2022
3.520
4.020
3.520
3.760
27,709,956
+0.08(+2.17%)
May 17, 2022
3.640
4.140
3.590
3.680
41,697,192
+0.27(+7.92%)
May 16, 2022
3.090
3.770
3.040
3.410
30,721,584
+0.44(+14.81%)
May 13, 2022
2.820
3.120
2.820
2.970
15,260,681
+0.23(+8.39%)
May 12, 2022
2.630
2.850
2.450
2.740
18,690,344
+0.08(+3.01%)
May 11, 2022
3.070
3.170
2.640
2.660
16,371,351
-0.36(-11.92%)
May 10, 2022
3.010
3.190
2.900
3.020
13,571,930
+0.16(+5.59%)
May 09, 2022
3.070
3.110
2.790
2.860
14,269,947
-0.35(-10.90%)
May 06, 2022
3.350
3.355
3.040
3.210
11,856,411
-0.17(-5.03%)
May 05, 2022
3.710
3.840
3.260
3.380
14,190,834
-0.52(-13.33%)
May 04, 2022
3.570
3.920
3.420
3.900
11,130,482
+0.27(+7.44%)
May 03, 2022
3.690
3.840
3.550
3.630
10,703,099
-0.06(-1.63%)
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.