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
Aethlon Medical
(NQ:
AEMD
)
1.179
-0.071 (-5.67%)
Streaming Delayed Price
Updated: 2:49 PM EDT, May 9, 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 (%)
Jan 31, 2024
1.800
1.856
1.770
1.820
4,260
+0.04(+2.25%)
Jan 30, 2024
1.710
1.790
1.700
1.780
2,947
+0.02(+1.14%)
Jan 29, 2024
1.790
1.790
1.700
1.760
7,338
-0.04(-2.22%)
Jan 26, 2024
1.915
1.915
1.800
1.800
21,172
-0.12(-6.23%)
Jan 25, 2024
1.980
1.980
1.895
1.920
9,634
+0.01(+0.50%)
Jan 24, 2024
2.000
2.100
1.830
1.910
9,840
-0.04(-2.05%)
Jan 23, 2024
1.950
1.950
1.950
1.950
972
+0.03(+1.56%)
Jan 22, 2024
1.830
2.015
1.810
1.920
8,393
+0.02(+1.32%)
Jan 19, 2024
1.980
1.990
1.895
1.895
3,817
-0.07(-3.81%)
Jan 18, 2024
1.942
1.978
1.942
1.970
5,643
+0.08(+4.23%)
Jan 17, 2024
1.880
1.900
1.840
1.890
8,984
-0.05(-2.58%)
Jan 16, 2024
1.910
1.940
1.900
1.940
4,752
-0.04(-2.02%)
Jan 12, 2024
1.980
1.985
1.930
1.980
8,497
+0.03(+1.54%)
Jan 11, 2024
1.970
1.970
1.925
1.950
2,865
-0.01(-0.26%)
Jan 10, 2024
2.030
2.030
1.890
1.955
7,847
-0.05(-2.74%)
Jan 09, 2024
2.010
2.010
1.900
2.010
15,479
-0.03(-1.47%)
Jan 08, 2024
2.140
2.140
1.990
2.040
7,024
-0.06(-2.86%)
Jan 05, 2024
2.090
2.114
1.990
2.100
14,675
-0.08(-3.67%)
Jan 04, 2024
2.230
2.230
2.050
2.180
5,355
+0.01(+0.46%)
Jan 03, 2024
2.180
2.240
2.160
2.170
11,974
+0.00(+0.23%)
Jan 02, 2024
2.180
2.290
2.050
2.165
37,487
-0.02(-1.14%)
Dec 29, 2023
2.200
2.220
2.071
2.190
31,094
+0.01(+0.46%)
Dec 28, 2023
2.080
2.350
2.080
2.180
65,782
+0.10(+4.81%)
Dec 27, 2023
1.990
2.100
1.940
2.080
80,934
+0.16(+8.33%)
Dec 26, 2023
1.890
1.935
1.800
1.920
19,837
+0.03(+1.59%)
Dec 22, 2023
1.820
2.020
1.810
1.890
33,100
+0.02(+1.07%)
Dec 21, 2023
1.875
1.930
1.810
1.870
27,944
-0.01(-0.53%)
Dec 20, 2023
1.860
1.955
1.820
1.880
6,952
+0.00(+0.00%)
Dec 19, 2023
1.850
1.890
1.780
1.880
25,467
+0.05(+2.73%)
Dec 18, 2023
2.000
2.000
1.820
1.830
10,565
-0.17(-8.50%)
Dec 15, 2023
2.050
2.160
1.940
2.000
38,097
+0.00(+0.00%)
Dec 14, 2023
1.770
2.070
1.770
2.000
20,784
+0.23(+12.99%)
Dec 13, 2023
1.770
1.780
1.715
1.770
8,047
-0.06(-3.28%)
Dec 12, 2023
1.950
1.970
1.830
1.830
14,341
-0.11(-5.91%)
Dec 11, 2023
2.030
2.047
1.900
1.945
14,350
-0.07(-3.71%)
Dec 08, 2023
2.050
2.220
2.000
2.020
28,101
-0.07(-3.35%)
Dec 07, 2023
2.000
2.150
2.000
2.090
11,936
-0.03(-1.42%)
Dec 06, 2023
2.190
2.190
2.020
2.120
27,529
+0.02(+0.95%)
Dec 05, 2023
2.060
2.200
2.004
2.100
21,439
+0.04(+1.94%)
Dec 04, 2023
2.060
2.200
2.020
2.060
58,017
-0.04(-1.90%)
Dec 01, 2023
1.840
2.190
1.840
2.100
146,911
+0.20(+10.53%)
Nov 30, 2023
1.760
1.970
1.640
1.900
43,545
+0.20(+11.76%)
Nov 29, 2023
1.640
1.740
1.640
1.700
6,610
-0.02(-1.16%)
Nov 28, 2023
1.700
1.720
1.621
1.720
8,507
+0.08(+4.88%)
Nov 27, 2023
1.600
1.680
1.600
1.640
10,898
-0.05(-2.68%)
Nov 24, 2023
1.670
1.740
1.660
1.685
6,546
-0.00(-0.28%)
Nov 22, 2023
1.800
1.810
1.690
1.690
5,007
+0.01(+0.90%)
Nov 21, 2023
1.690
1.690
1.640
1.675
3,720
-0.02(-1.18%)
Nov 20, 2023
1.806
1.806
1.665
1.695
2,844
+0.07(+3.99%)
Nov 17, 2023
1.680
1.710
1.630
1.630
13,199
-0.10(-5.51%)
Nov 16, 2023
1.700
1.735
1.672
1.725
5,000
-0.05(-3.09%)
Nov 15, 2023
1.650
1.890
1.650
1.780
9,405
+0.12(+7.55%)
Nov 14, 2023
1.770
1.770
1.650
1.655
10,075
+0.01(+0.30%)
Nov 13, 2023
1.720
1.890
1.650
1.650
11,850
-0.07(-4.07%)
Nov 10, 2023
1.760
1.795
1.750
1.720
4,648
-0.13(-7.03%)
Nov 09, 2023
1.870
1.960
1.850
1.850
2,867
-0.08(-4.15%)
Nov 08, 2023
2.000
2.000
1.890
1.930
11,814
-0.01(-0.52%)
Nov 07, 2023
1.890
1.942
1.870
1.940
8,971
+0.03(+1.58%)
Nov 06, 2023
1.850
1.930
1.650
1.910
41,832
+0.04(+2.13%)
Nov 03, 2023
1.640
1.960
1.580
1.870
50,418
+0.20(+11.64%)
Nov 02, 2023
1.460
1.760
1.460
1.675
72,696
+0.23(+15.52%)
Nov 01, 2023
1.430
1.479
1.430
1.450
6,881
+0.00(+0.00%)
Oct 31, 2023
1.470
1.480
1.432
1.450
5,414
+0.01(+0.69%)
Oct 30, 2023
1.440
1.530
1.423
1.440
8,613
-0.03(-2.04%)
Oct 27, 2023
1.480
1.500
1.430
1.470
4,498
-0.04(-2.65%)
Oct 26, 2023
1.470
1.520
1.470
1.510
6,320
+0.02(+1.34%)
Oct 25, 2023
1.550
1.550
1.450
1.490
12,763
+0.01(+0.68%)
Oct 24, 2023
1.420
1.490
1.420
1.480
13,194
+0.04(+2.78%)
Oct 23, 2023
1.530
1.630
1.400
1.440
30,616
-0.09(-5.88%)
Oct 20, 2023
1.520
1.550
1.460
1.530
25,162
+0.04(+2.68%)
Oct 19, 2023
1.460
1.516
1.460
1.490
33,272
+0.07(+4.93%)
Oct 18, 2023
1.510
1.627
1.400
1.420
19,445
-0.02(-1.39%)
Oct 17, 2023
1.420
1.640
1.420
1.440
38,620
-0.05(-3.36%)
Oct 16, 2023
1.420
1.556
1.420
1.490
24,843
+0.04(+2.76%)
Oct 13, 2023
1.490
1.566
1.420
1.450
29,599
-0.09(-5.84%)
Oct 12, 2023
1.560
1.620
1.500
1.540
5,669
-0.02(-1.28%)
Oct 11, 2023
1.720
1.810
1.540
1.560
42,644
-0.16(-9.30%)
Oct 10, 2023
1.750
2.010
1.710
1.720
58,672
-0.07(-3.91%)
Oct 09, 2023
1.770
1.820
1.700
1.790
10,763
-0.03(-1.65%)
Oct 06, 2023
1.710
1.990
1.710
1.820
19,673
+0.07(+4.00%)
Oct 05, 2023
1.740
1.900
1.693
1.750
56,159
+1.55(+792.40%)
Oct 04, 2023
0.2070
0.2290
0.1950
0.1961
524,460
-0.02(-10.86%)
Oct 03, 2023
0.2200
0.2289
0.2199
0.2200
36,203
-0.01(-3.93%)
Oct 02, 2023
0.2300
0.2400
0.2201
0.2290
95,013
+0.00(+1.42%)
Sep 29, 2023
0.2400
0.2400
0.2215
0.2258
43,365
+0.01(+7.01%)
Sep 28, 2023
0.2200
0.2289
0.2103
0.2110
68,059
-0.01(-4.09%)
Sep 27, 2023
0.2200
0.2266
0.2150
0.2200
80,329
-0.00(-0.14%)
Sep 26, 2023
0.2300
0.2300
0.2150
0.2203
76,080
+0.00(+0.59%)
Sep 25, 2023
0.2150
0.2343
0.2105
0.2190
86,319
-0.01(-2.62%)
Sep 22, 2023
0.2337
0.2499
0.2101
0.2249
148,225
-0.01(-4.30%)
Sep 21, 2023
0.2500
0.2598
0.2331
0.2350
73,567
-0.02(-6.00%)
Sep 20, 2023
0.2562
0.2590
0.2500
0.2500
27,140
-0.00(-0.99%)
Sep 19, 2023
0.2531
0.2686
0.2500
0.2525
89,009
-0.00(-0.20%)
Sep 18, 2023
0.2700
0.2800
0.2310
0.2530
246,550
-0.02(-6.30%)
Sep 15, 2023
0.2600
0.2700
0.2538
0.2700
127,054
+0.01(+3.45%)
Sep 14, 2023
0.2576
0.2838
0.2520
0.2610
140,445
+0.01(+3.16%)
Sep 13, 2023
0.2930
0.2930
0.2520
0.2530
132,743
-0.02(-7.33%)
Sep 12, 2023
0.2800
0.2850
0.2650
0.2730
48,361
+0.00(+0.00%)
Sep 11, 2023
0.2930
0.2930
0.2720
0.2730
51,912
-0.01(-2.19%)
Sep 08, 2023
0.2700
0.2858
0.2600
0.2791
37,378
+0.01(+3.37%)
Sep 07, 2023
0.2700
0.2858
0.2700
0.2700
77,068
-0.01(-1.82%)
Sep 06, 2023
0.2900
0.2900
0.2750
0.2750
168,804
-0.01(-3.51%)
Sep 05, 2023
0.2890
0.2910
0.2750
0.2850
44,739
+0.00(+1.79%)
Sep 01, 2023
0.2840
0.2900
0.2721
0.2800
133,439
+0.01(+1.82%)
Aug 31, 2023
0.2908
0.2910
0.2750
0.2750
86,251
-0.00(-0.72%)
Aug 30, 2023
0.2910
0.2910
0.2756
0.2770
78,001
-0.01(-4.15%)
Aug 29, 2023
0.2820
0.2920
0.2700
0.2890
128,789
-0.00(-0.34%)
Aug 28, 2023
0.3000
0.3078
0.2700
0.2900
290,021
-0.01(-3.33%)
Aug 25, 2023
0.3152
0.3153
0.2951
0.3000
82,226
-0.01(-3.66%)
Aug 24, 2023
0.3100
0.3200
0.3000
0.3114
81,731
-0.01(-2.35%)
Aug 23, 2023
0.3060
0.3199
0.2951
0.3189
102,912
+0.00(+1.24%)
Aug 22, 2023
0.2950
0.3160
0.2800
0.3150
254,649
+0.03(+9.07%)
Aug 21, 2023
0.2800
0.3000
0.2800
0.2888
104,636
+0.00(+1.69%)
Aug 18, 2023
0.2900
0.2900
0.2811
0.2840
105,110
-0.01(-2.04%)
Aug 17, 2023
0.3000
0.3070
0.2700
0.2899
443,334
-0.02(-5.82%)
Aug 16, 2023
0.3300
0.3300
0.3004
0.3078
137,891
-0.02(-4.71%)
Aug 15, 2023
0.3400
0.3409
0.3227
0.3230
63,990
-0.01(-3.87%)
Aug 14, 2023
0.3310
0.3510
0.3301
0.3360
48,657
-0.01(-2.27%)
Aug 11, 2023
0.3300
0.3466
0.3213
0.3438
77,709
-0.00(-0.81%)
Aug 10, 2023
0.3430
0.3499
0.3300
0.3466
71,932
+0.01(+2.42%)
Aug 09, 2023
0.3360
0.3465
0.3260
0.3384
101,368
+0.01(+2.55%)
Aug 08, 2023
0.3200
0.3466
0.3200
0.3300
48,965
-0.00(-0.03%)
Aug 07, 2023
0.3360
0.3497
0.3200
0.3301
93,236
-0.01(-4.01%)
Aug 04, 2023
0.3424
0.3598
0.3300
0.3439
123,354
+0.00(+0.35%)
Aug 03, 2023
0.3500
0.3651
0.3420
0.3427
182,290
+0.00(+0.09%)
Aug 02, 2023
0.3550
0.3701
0.3360
0.3424
141,700
-0.02(-6.09%)
Aug 01, 2023
0.3650
0.3762
0.3613
0.3646
72,056
-0.00(-0.52%)
Jul 31, 2023
0.3700
0.3780
0.3652
0.3665
66,266
+0.00(+0.41%)
Jul 28, 2023
0.3600
0.3777
0.3586
0.3650
80,143
+0.01(+2.07%)
Jul 27, 2023
0.3500
0.3700
0.3500
0.3576
103,691
-0.01(-1.89%)
Jul 26, 2023
0.3400
0.3730
0.3400
0.3645
81,731
+0.02(+5.81%)
Jul 25, 2023
0.3631
0.3680
0.3402
0.3445
270,913
-0.03(-7.04%)
Jul 24, 2023
0.3970
0.3970
0.3640
0.3706
169,453
+0.00(+1.26%)
Jul 21, 2023
0.3830
0.3994
0.3562
0.3660
198,314
-0.02(-4.31%)
Jul 20, 2023
0.3950
0.4000
0.3803
0.3825
100,217
-0.01(-3.41%)
Jul 19, 2023
0.4000
0.4105
0.3900
0.3960
188,231
-0.02(-5.31%)
Jul 18, 2023
0.4200
0.4380
0.4100
0.4182
133,811
-0.01(-2.15%)
Jul 17, 2023
0.4307
0.4358
0.4006
0.4274
533,682
-0.01(-1.95%)
Jul 14, 2023
0.4300
0.4599
0.4201
0.4359
87,927
+0.00(+0.35%)
Jul 13, 2023
0.4550
0.4600
0.4320
0.4344
221,505
-0.02(-3.53%)
Jul 12, 2023
0.4202
0.4900
0.4202
0.4503
388,535
+0.01(+1.53%)
Jul 11, 2023
0.4200
0.4450
0.4200
0.4435
344,316
+0.02(+4.55%)
Jul 10, 2023
0.4350
0.4450
0.4180
0.4242
203,512
-0.01(-2.48%)
Jul 07, 2023
0.4199
0.4375
0.4000
0.4350
761,142
+0.01(+2.35%)
Jul 06, 2023
0.4200
0.5000
0.3800
0.4250
8,087,573
+0.08(+25.00%)
Jul 05, 2023
0.3684
0.3684
0.3300
0.3400
176,798
-0.01(-2.80%)
Jul 03, 2023
0.3700
0.3825
0.3411
0.3498
175,339
-0.01(-2.81%)
Jun 30, 2023
0.4018
0.4018
0.3587
0.3599
127,480
-0.04(-9.82%)
Jun 29, 2023
0.4310
0.4349
0.3600
0.3991
426,544
-0.02(-5.07%)
Jun 28, 2023
0.4000
0.4360
0.3900
0.4204
343,565
+0.03(+7.85%)
Jun 27, 2023
0.3800
0.4200
0.3779
0.3898
204,840
+0.01(+3.18%)
Jun 26, 2023
0.3850
0.3870
0.3714
0.3778
122,207
-0.00(-0.58%)
Jun 23, 2023
0.3800
0.3800
0.3728
0.3800
205,819
+0.00(+0.42%)
Jun 22, 2023
0.3750
0.3784
0.3700
0.3784
85,215
+0.00(+0.13%)
Jun 21, 2023
0.3780
0.3800
0.3661
0.3779
181,578
+0.01(+2.27%)
Jun 20, 2023
0.3700
0.3700
0.3550
0.3695
136,489
-0.00(-0.14%)
Jun 16, 2023
0.3700
0.3800
0.3601
0.3700
134,823
+0.01(+2.04%)
Jun 15, 2023
0.3360
0.3780
0.3360
0.3626
373,362
+0.02(+7.28%)
Jun 14, 2023
0.3400
0.3600
0.3347
0.3380
137,180
-0.00(-0.73%)
Jun 13, 2023
0.3300
0.3498
0.3300
0.3405
138,675
+0.01(+1.64%)
Jun 12, 2023
0.3400
0.3500
0.3200
0.3350
216,441
-0.02(-4.31%)
Jun 09, 2023
0.3563
0.3564
0.3402
0.3501
97,634
+0.01(+1.74%)
Jun 08, 2023
0.3553
0.3596
0.3304
0.3441
122,674
-0.01(-3.15%)
Jun 07, 2023
0.3346
0.3732
0.3100
0.3553
443,890
+0.02(+6.70%)
Jun 06, 2023
0.3367
0.3500
0.3300
0.3330
163,352
-0.00(-0.75%)
Jun 05, 2023
0.3151
0.3355
0.3055
0.3355
254,037
+0.02(+6.47%)
Jun 02, 2023
0.3197
0.3199
0.3081
0.3151
110,154
+0.01(+1.81%)
Jun 01, 2023
0.3037
0.3141
0.3015
0.3095
65,609
+0.01(+1.91%)
May 31, 2023
0.3200
0.3240
0.3011
0.3037
141,654
-0.01(-3.71%)
May 30, 2023
0.3050
0.3300
0.3050
0.3154
282,361
+0.01(+1.61%)
May 26, 2023
0.3049
0.3200
0.3000
0.3104
133,425
+0.01(+5.01%)
May 25, 2023
0.3163
0.3165
0.2901
0.2956
367,681
-0.02(-6.40%)
May 24, 2023
0.3174
0.3183
0.3100
0.3158
172,827
-0.01(-2.32%)
May 23, 2023
0.3202
0.3498
0.3051
0.3233
248,078
+0.00(+0.15%)
May 22, 2023
0.3100
0.3349
0.3100
0.3228
148,093
+0.01(+3.30%)
May 19, 2023
0.3150
0.3180
0.3061
0.3125
160,065
+0.00(+0.35%)
May 18, 2023
0.3159
0.3248
0.3105
0.3114
134,590
+0.00(+0.35%)
May 17, 2023
0.3100
0.3198
0.3100
0.3103
124,351
-0.01(-1.83%)
May 16, 2023
0.3371
0.3374
0.3143
0.3161
257,009
-0.01(-3.72%)
May 15, 2023
0.3137
0.3300
0.3137
0.3283
74,520
+0.01(+2.53%)
May 12, 2023
0.3222
0.3249
0.3101
0.3202
141,287
+0.01(+2.23%)
May 11, 2023
0.3358
0.3477
0.3101
0.3132
253,139
-0.03(-8.63%)
May 10, 2023
0.3383
0.3511
0.3357
0.3428
158,048
-0.02(-4.78%)
May 09, 2023
0.3677
0.3747
0.3401
0.3600
273,293
+0.01(+1.47%)
May 08, 2023
0.3374
0.3747
0.3320
0.3548
342,145
+0.02(+7.03%)
May 05, 2023
0.3200
0.3366
0.3150
0.3315
316,477
+0.01(+3.92%)
May 04, 2023
0.3428
0.3428
0.3105
0.3190
201,321
-0.02(-6.94%)
May 03, 2023
0.3250
0.3495
0.3250
0.3428
173,939
+0.02(+5.28%)
May 02, 2023
0.3524
0.3600
0.3121
0.3256
494,797
-0.04(-10.38%)
May 01, 2023
0.3726
0.3849
0.3512
0.3633
422,079
-0.02(-4.85%)
Apr 28, 2023
0.4000
0.4000
0.3601
0.3818
479,255
-0.02(-3.78%)
Apr 27, 2023
0.4198
0.4198
0.3900
0.3968
339,342
+0.00(+0.53%)
Apr 26, 2023
0.4400
0.4375
0.3830
0.3947
905,898
-0.06(-12.29%)
Apr 25, 2023
0.4300
0.4808
0.4143
0.4500
1,568,075
-0.08(-14.77%)
Apr 24, 2023
0.5700
0.5917
0.4810
0.5280
2,980,467
-0.08(-13.44%)
Apr 21, 2023
0.6600
0.6700
0.5610
0.6100
7,025,213
+0.02(+3.39%)
Apr 20, 2023
0.4074
0.7200
0.4074
0.5900
33,795,664
+0.17(+40.48%)
Apr 19, 2023
0.4100
0.4299
0.3970
0.4200
139,301
+0.02(+6.01%)
Apr 18, 2023
0.3850
0.4099
0.3850
0.3962
81,307
+0.01(+2.83%)
Apr 17, 2023
0.3800
0.4000
0.3663
0.3853
125,615
-0.01(-3.65%)
Apr 14, 2023
0.3806
0.4000
0.3798
0.3999
84,613
+0.02(+5.35%)
Apr 13, 2023
0.3750
0.4000
0.3750
0.3796
49,447
-0.00(-0.89%)
Apr 12, 2023
0.3800
0.3930
0.3760
0.3830
38,797
+0.00(+0.79%)
Apr 11, 2023
0.4000
0.4000
0.3800
0.3800
38,436
+0.00(+0.61%)
Apr 10, 2023
0.3800
0.3958
0.3760
0.3777
48,192
-0.00(-0.61%)
Apr 06, 2023
0.3801
0.3913
0.3750
0.3800
51,976
-0.01(-2.06%)
Apr 05, 2023
0.3750
0.3982
0.3750
0.3880
35,882
+0.00(+0.52%)
Apr 04, 2023
0.3850
0.4002
0.3850
0.3860
71,684
+0.00(+0.26%)
Apr 03, 2023
0.3700
0.3850
0.3710
0.3850
31,321
+0.00(+0.65%)
Mar 31, 2023
0.3735
0.3850
0.3727
0.3825
24,853
+0.00(+1.03%)
Mar 30, 2023
0.3900
0.3900
0.3750
0.3786
66,346
+0.00(+0.50%)
Mar 29, 2023
0.3700
0.3900
0.3700
0.3767
32,924
-0.00(-0.87%)
Mar 28, 2023
0.3999
0.4000
0.3701
0.3800
31,538
-0.01(-2.56%)
Mar 27, 2023
0.3738
0.3900
0.3601
0.3900
56,443
+0.01(+2.63%)
Mar 24, 2023
0.3979
0.3979
0.3650
0.3800
29,151
+0.01(+2.40%)
Mar 23, 2023
0.3999
0.3999
0.3600
0.3711
56,616
-0.02(-4.85%)
Mar 22, 2023
0.3852
0.4100
0.3595
0.3900
64,325
+0.00(+1.25%)
Mar 21, 2023
0.3600
0.4181
0.3600
0.3852
124,270
+0.02(+5.04%)
Mar 20, 2023
0.3783
0.3910
0.3518
0.3667
98,221
-0.02(-5.97%)
Mar 17, 2023
0.4200
0.4200
0.3774
0.3900
214,145
-0.02(-3.92%)
Mar 16, 2023
0.4000
0.4300
0.3751
0.4059
79,073
+0.02(+5.16%)
Mar 15, 2023
0.3900
0.4191
0.3750
0.3860
58,823
-0.01(-2.28%)
Mar 14, 2023
0.3750
0.4300
0.3750
0.3950
85,086
+0.01(+1.31%)
Mar 13, 2023
0.4020
0.4022
0.3701
0.3899
160,720
-0.02(-3.73%)
Mar 10, 2023
0.4268
0.4481
0.4020
0.4050
114,807
-0.03(-7.95%)
Mar 09, 2023
0.4500
0.4900
0.4400
0.4400
229,186
-0.03(-6.28%)
Mar 08, 2023
0.5000
0.5000
0.4591
0.4695
91,937
-0.02(-4.05%)
Mar 07, 2023
0.4800
0.5000
0.4780
0.4893
116,130
+0.01(+2.30%)
Mar 06, 2023
0.4676
0.4921
0.4650
0.4783
57,094
-0.01(-1.50%)
Mar 03, 2023
0.4700
0.4900
0.4600
0.4856
24,251
+0.01(+2.82%)
Mar 02, 2023
0.4700
0.4900
0.4601
0.4723
74,760
-0.00(-0.61%)
Mar 01, 2023
0.4700
0.4900
0.4700
0.4752
71,173
-0.01(-2.36%)
Feb 28, 2023
0.4872
0.5048
0.4800
0.4867
87,139
-0.01(-2.66%)
Feb 27, 2023
0.5000
0.5189
0.4922
0.5000
92,728
-0.00(-0.48%)
Feb 24, 2023
0.5000
0.5133
0.4900
0.5024
101,457
+0.00(+0.48%)
Feb 23, 2023
0.5300
0.5300
0.5000
0.5000
74,155
-0.02(-3.55%)
Feb 22, 2023
0.5790
0.5790
0.5101
0.5184
119,344
-0.00(-0.65%)
Feb 21, 2023
0.5110
0.5477
0.5011
0.5218
139,601
-0.02(-3.14%)
Feb 17, 2023
0.5550
0.5749
0.5016
0.5387
202,251
-0.02(-2.94%)
Feb 16, 2023
0.5312
0.5800
0.5311
0.5550
175,275
+0.02(+4.52%)
Feb 15, 2023
0.5300
0.5489
0.5010
0.5310
243,418
+0.01(+2.59%)
Feb 14, 2023
0.5300
0.5400
0.5100
0.5176
118,912
-0.02(-3.59%)
Feb 13, 2023
0.5300
0.5500
0.5200
0.5369
130,987
+0.01(+1.34%)
Feb 10, 2023
0.5400
0.5400
0.5210
0.5298
231,730
-0.02(-3.67%)
Feb 09, 2023
0.5900
0.6100
0.5400
0.5500
187,489
-0.05(-8.32%)
Feb 08, 2023
0.5700
0.6150
0.5660
0.5999
82,820
+0.01(+1.71%)
Feb 07, 2023
0.6256
0.6598
0.5781
0.5898
219,125
-0.03(-4.96%)
Feb 06, 2023
0.6218
0.6405
0.6020
0.6206
248,431
+0.01(+1.94%)
Feb 03, 2023
0.6606
0.6899
0.5901
0.6088
634,599
-0.05(-7.76%)
Feb 02, 2023
0.7027
0.7198
0.6550
0.6600
570,647
-0.04(-5.70%)
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.