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
Emcore Corp
(NQ:
EMKR
)
0.8090
-0.0070 (-0.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
0.6400
0.6498
0.5300
0.5896
847,611
-0.03(-5.51%)
Jan 30, 2024
0.6600
0.6600
0.6100
0.6240
500,328
-0.02(-3.55%)
Jan 29, 2024
0.6600
0.6700
0.6111
0.6470
692,165
+0.02(+2.37%)
Jan 26, 2024
0.6900
0.6969
0.6102
0.6320
1,611,497
-0.04(-5.67%)
Jan 25, 2024
0.6100
0.6879
0.6100
0.6700
1,572,164
+0.07(+11.91%)
Jan 24, 2024
0.6022
0.6099
0.5813
0.5987
338,338
+0.02(+2.99%)
Jan 23, 2024
0.6000
0.6299
0.5740
0.5813
341,837
-0.01(-1.46%)
Jan 22, 2024
0.6340
0.6400
0.5529
0.5899
616,833
+0.05(+9.04%)
Jan 19, 2024
0.5500
0.5899
0.5100
0.5410
532,630
+0.02(+4.04%)
Jan 18, 2024
0.5500
0.5500
0.5200
0.5200
107,298
+0.00(+0.72%)
Jan 17, 2024
0.5500
0.5600
0.5102
0.5163
407,553
-0.04(-7.41%)
Jan 16, 2024
0.5714
0.6387
0.5550
0.5576
867,895
+0.00(+0.11%)
Jan 12, 2024
0.5500
0.5852
0.4979
0.5570
968,512
+0.06(+11.40%)
Jan 11, 2024
0.4602
0.5649
0.4466
0.5000
1,292,811
+0.04(+8.65%)
Jan 10, 2024
0.4500
0.4610
0.4445
0.4602
285,943
+0.01(+2.95%)
Jan 09, 2024
0.4500
0.4600
0.4351
0.4470
74,318
-0.00(-0.64%)
Jan 08, 2024
0.4600
0.4679
0.4400
0.4499
166,453
-0.01(-2.28%)
Jan 05, 2024
0.4728
0.4930
0.4604
0.4604
142,254
-0.01(-2.62%)
Jan 04, 2024
0.4900
0.4950
0.4700
0.4728
190,380
-0.02(-4.48%)
Jan 03, 2024
0.4900
0.5000
0.4731
0.4950
527,182
+0.00(+0.81%)
Jan 02, 2024
0.4800
0.5049
0.4600
0.4910
389,472
+0.00(+0.41%)
Dec 29, 2023
0.4671
0.4900
0.4500
0.4890
621,047
+0.04(+8.43%)
Dec 28, 2023
0.4205
0.4515
0.4157
0.4510
360,156
+0.03(+7.25%)
Dec 27, 2023
0.4156
0.4379
0.4156
0.4205
276,242
-0.01(-2.21%)
Dec 26, 2023
0.4100
0.4300
0.4028
0.4300
197,214
+0.00(+0.00%)
Dec 22, 2023
0.4003
0.4380
0.3969
0.4300
596,123
+0.02(+5.39%)
Dec 21, 2023
0.4063
0.4100
0.3912
0.4080
418,466
-0.00(-0.49%)
Dec 20, 2023
0.4354
0.4354
0.3979
0.4100
735,179
-0.00(-0.44%)
Dec 19, 2023
0.4000
0.4300
0.3951
0.4118
388,662
+0.00(+0.44%)
Dec 18, 2023
0.4350
0.4400
0.3960
0.4100
567,921
-0.02(-4.85%)
Dec 15, 2023
0.4100
0.4588
0.3851
0.4309
1,304,280
+0.03(+7.72%)
Dec 14, 2023
0.4300
0.4400
0.3859
0.4000
1,384,527
-0.01(-3.17%)
Dec 13, 2023
0.4900
0.4900
0.3885
0.4131
2,186,207
-0.10(-20.17%)
Dec 12, 2023
0.4900
0.5210
0.4739
0.5175
1,127,004
+0.04(+8.51%)
Dec 11, 2023
0.4589
0.5000
0.4500
0.4769
271,368
-0.00(-0.63%)
Dec 08, 2023
0.4690
0.5200
0.4510
0.4799
654,489
+0.02(+5.13%)
Dec 07, 2023
0.4689
0.4799
0.4436
0.4565
168,910
+0.00(+0.31%)
Dec 06, 2023
0.4820
0.5300
0.4400
0.4551
516,435
-0.03(-5.60%)
Dec 05, 2023
0.5200
0.5200
0.4820
0.4821
95,664
-0.03(-6.37%)
Dec 04, 2023
0.5100
0.5190
0.4810
0.5149
122,377
+0.02(+4.65%)
Dec 01, 2023
0.5000
0.5000
0.4700
0.4920
108,201
+0.02(+4.59%)
Nov 30, 2023
0.4500
0.5100
0.4500
0.4704
257,109
+0.02(+4.53%)
Nov 29, 2023
0.4440
0.4500
0.4087
0.4500
118,717
+0.00(+0.87%)
Nov 28, 2023
0.4540
0.4790
0.4226
0.4461
96,101
-0.01(-1.68%)
Nov 27, 2023
0.3900
0.4800
0.3900
0.4537
607,832
+0.05(+13.45%)
Nov 24, 2023
0.3900
0.4024
0.3896
0.3999
88,712
+0.01(+3.20%)
Nov 22, 2023
0.3600
0.3950
0.3600
0.3875
242,840
+0.02(+6.75%)
Nov 21, 2023
0.4000
0.4000
0.3615
0.3630
569,274
-0.04(-10.35%)
Nov 20, 2023
0.4011
0.4201
0.3900
0.4049
286,665
+0.01(+1.73%)
Nov 17, 2023
0.4050
0.4250
0.3803
0.3980
371,130
-0.00(-0.15%)
Nov 16, 2023
0.4275
0.4275
0.3938
0.3986
168,522
-0.00(-0.60%)
Nov 15, 2023
0.4100
0.4220
0.3961
0.4010
547,343
-0.01(-2.17%)
Nov 14, 2023
0.4248
0.4500
0.4060
0.4099
232,307
-0.02(-4.67%)
Nov 13, 2023
0.4249
0.4389
0.4051
0.4300
144,680
-0.01(-1.83%)
Nov 10, 2023
0.4500
0.4534
0.4030
0.4380
179,939
-0.00(-0.25%)
Nov 09, 2023
0.4644
0.4644
0.4350
0.4391
183,353
-0.02(-4.25%)
Nov 08, 2023
0.4800
0.4899
0.4400
0.4586
181,178
-0.02(-4.46%)
Nov 07, 2023
0.4900
0.5100
0.4800
0.4800
161,332
-0.04(-7.51%)
Nov 06, 2023
0.4600
0.5251
0.4600
0.5190
86,093
+0.06(+12.34%)
Nov 03, 2023
0.4700
0.5299
0.4501
0.4620
352,794
+0.00(+0.41%)
Nov 02, 2023
0.4153
0.4650
0.4153
0.4601
208,738
+0.06(+15.02%)
Nov 01, 2023
0.4020
0.4201
0.4000
0.4000
19,650
-0.00(-0.50%)
Oct 31, 2023
0.4000
0.4191
0.3900
0.4020
159,313
-0.01(-1.93%)
Oct 30, 2023
0.3972
0.4100
0.3972
0.4099
108,551
+0.01(+3.20%)
Oct 27, 2023
0.4150
0.4300
0.3910
0.3972
194,977
-0.02(-5.59%)
Oct 26, 2023
0.4200
0.4500
0.4100
0.4207
100,835
-0.00(-0.31%)
Oct 25, 2023
0.4400
0.4490
0.4200
0.4220
315,033
-0.02(-4.09%)
Oct 24, 2023
0.4497
0.4599
0.4372
0.4400
75,947
-0.00(-1.01%)
Oct 23, 2023
0.4600
0.4600
0.4302
0.4445
181,851
-0.02(-3.35%)
Oct 20, 2023
0.4400
0.4600
0.4375
0.4599
82,871
+0.01(+3.07%)
Oct 19, 2023
0.4800
0.4830
0.4350
0.4462
83,408
+0.00(+0.27%)
Oct 18, 2023
0.4898
0.4898
0.4401
0.4450
69,254
-0.03(-6.51%)
Oct 17, 2023
0.4500
0.4950
0.4372
0.4760
214,353
+0.04(+9.68%)
Oct 16, 2023
0.4600
0.4600
0.4338
0.4340
260,208
-0.01(-2.36%)
Oct 13, 2023
0.4460
0.4769
0.4360
0.4445
626,546
-0.01(-1.22%)
Oct 12, 2023
0.4700
0.4999
0.4450
0.4500
354,640
-0.05(-9.82%)
Oct 11, 2023
0.5200
0.5298
0.4980
0.4990
186,639
-0.01(-2.73%)
Oct 10, 2023
0.4790
0.5299
0.4650
0.5130
293,098
+0.04(+7.64%)
Oct 09, 2023
0.4500
0.4900
0.4444
0.4766
235,794
+0.03(+7.34%)
Oct 06, 2023
0.4500
0.4580
0.4440
0.4440
139,962
-0.01(-1.33%)
Oct 05, 2023
0.4507
0.4900
0.4410
0.4500
164,055
+0.00(+0.11%)
Oct 04, 2023
0.4500
0.4754
0.4420
0.4495
146,765
-0.01(-2.26%)
Oct 03, 2023
0.4813
0.4912
0.4510
0.4599
141,649
-0.02(-4.45%)
Oct 02, 2023
0.5000
0.5000
0.4735
0.4813
268,849
+0.01(+1.22%)
Sep 29, 2023
0.5075
0.5100
0.4730
0.4755
257,742
-0.03(-5.30%)
Sep 28, 2023
0.5100
0.5200
0.4750
0.5021
101,018
+0.01(+1.56%)
Sep 27, 2023
0.4800
0.5099
0.4750
0.4944
106,050
+0.01(+3.00%)
Sep 26, 2023
0.4900
0.5080
0.4700
0.4800
227,761
-0.01(-2.40%)
Sep 25, 2023
0.5012
0.5194
0.4905
0.4918
158,462
-0.03(-5.79%)
Sep 22, 2023
0.5300
0.5500
0.5150
0.5220
150,532
-0.02(-3.32%)
Sep 21, 2023
0.5300
0.5500
0.5229
0.5399
64,926
-0.00(-0.57%)
Sep 20, 2023
0.5689
0.5689
0.5310
0.5430
70,936
-0.01(-1.27%)
Sep 19, 2023
0.5400
0.5800
0.5219
0.5500
1,038,653
-0.02(-3.51%)
Sep 18, 2023
0.5600
0.5763
0.5510
0.5700
99,170
+0.00(+0.00%)
Sep 15, 2023
0.5900
0.6280
0.5671
0.5700
611,399
-0.03(-4.76%)
Sep 14, 2023
0.5677
0.6100
0.5575
0.5985
651,184
+0.01(+2.17%)
Sep 13, 2023
0.5825
0.6100
0.5677
0.5858
104,256
+0.01(+1.88%)
Sep 12, 2023
0.5610
0.5840
0.5426
0.5750
139,015
+0.01(+2.68%)
Sep 11, 2023
0.5350
0.5700
0.5256
0.5600
128,847
+0.00(+0.88%)
Sep 08, 2023
0.5651
0.5700
0.5519
0.5551
69,249
-0.01(-0.95%)
Sep 07, 2023
0.5553
0.5779
0.5550
0.5604
205,859
-0.02(-3.23%)
Sep 06, 2023
0.5889
0.5889
0.5671
0.5791
93,668
+0.00(+0.02%)
Sep 05, 2023
0.5680
0.5846
0.5600
0.5790
208,378
+0.01(+2.30%)
Sep 01, 2023
0.5984
0.5984
0.5650
0.5660
149,094
-0.03(-5.67%)
Aug 31, 2023
0.5800
0.6134
0.5800
0.6000
152,302
+0.02(+3.73%)
Aug 30, 2023
0.6004
0.6199
0.5700
0.5784
198,152
-0.02(-3.66%)
Aug 29, 2023
0.5800
0.6200
0.5683
0.6004
367,379
+0.02(+4.20%)
Aug 28, 2023
0.5500
0.5798
0.5500
0.5762
349,201
+0.01(+2.29%)
Aug 25, 2023
0.5390
0.5900
0.5301
0.5633
652,957
+0.04(+7.17%)
Aug 24, 2023
0.5800
0.5874
0.5100
0.5256
449,050
-0.06(-10.54%)
Aug 23, 2023
0.4789
0.5875
0.4711
0.5875
1,005,205
+0.10(+21.13%)
Aug 22, 2023
0.4600
0.4944
0.4618
0.4850
636,478
+0.02(+4.75%)
Aug 21, 2023
0.5000
0.5081
0.4630
0.4630
584,676
-0.04(-7.84%)
Aug 18, 2023
0.4611
0.5196
0.4610
0.5024
1,285,189
+0.03(+5.59%)
Aug 17, 2023
0.5000
0.5100
0.4316
0.4758
6,518,127
-0.28(-37.31%)
Aug 16, 2023
0.7290
0.7699
0.7290
0.7590
441,340
+0.04(+5.80%)
Aug 15, 2023
0.7100
0.7499
0.7010
0.7174
180,383
-0.01(-0.88%)
Aug 14, 2023
0.7280
0.7800
0.7021
0.7238
261,401
-0.03(-3.49%)
Aug 11, 2023
0.7500
0.7648
0.7314
0.7500
571,408
+0.01(+1.35%)
Aug 10, 2023
0.7600
0.8300
0.7100
0.7400
897,205
-0.08(-9.73%)
Aug 09, 2023
0.6900
0.8500
0.6449
0.8198
1,287,284
+0.15(+21.67%)
Aug 08, 2023
0.6500
0.6905
0.6310
0.6738
411,948
+0.03(+5.28%)
Aug 07, 2023
0.6600
0.6799
0.6350
0.6400
340,834
-0.02(-3.06%)
Aug 04, 2023
0.6911
0.6999
0.6600
0.6602
200,579
-0.03(-5.01%)
Aug 03, 2023
0.6800
0.7099
0.6600
0.6950
109,800
+0.01(+1.86%)
Aug 02, 2023
0.6811
0.6899
0.6666
0.6823
181,469
+0.01(+1.84%)
Aug 01, 2023
0.6800
0.7000
0.6611
0.6700
252,916
+0.01(+1.03%)
Jul 31, 2023
0.6851
0.6999
0.6615
0.6632
206,918
-0.02(-2.33%)
Jul 28, 2023
0.6500
0.6850
0.6500
0.6790
278,305
+0.02(+3.24%)
Jul 27, 2023
0.6900
0.7053
0.6510
0.6577
549,124
-0.01(-1.76%)
Jul 26, 2023
0.6903
0.7100
0.6501
0.6695
167,883
-0.01(-1.98%)
Jul 25, 2023
0.7000
0.7099
0.6510
0.6830
412,883
+0.01(+1.77%)
Jul 24, 2023
0.7210
0.7490
0.6689
0.6711
419,868
-0.06(-7.94%)
Jul 21, 2023
0.7410
0.7684
0.6930
0.7290
856,905
-0.02(-2.45%)
Jul 20, 2023
0.7700
0.7799
0.7340
0.7473
373,652
-0.04(-5.41%)
Jul 19, 2023
0.8400
0.8496
0.7800
0.7900
668,693
-0.04(-4.93%)
Jul 18, 2023
0.8597
0.8850
0.8300
0.8310
282,187
-0.03(-3.71%)
Jul 17, 2023
0.8970
0.8970
0.8480
0.8630
143,053
-0.02(-2.47%)
Jul 14, 2023
0.9496
0.9496
0.8530
0.8849
362,704
-0.06(-6.78%)
Jul 13, 2023
0.9100
0.9500
0.9000
0.9493
220,605
+0.04(+4.33%)
Jul 12, 2023
0.8400
0.9298
0.8400
0.9099
317,041
+0.08(+9.46%)
Jul 11, 2023
0.8500
0.8599
0.8300
0.8313
142,993
-0.03(-3.34%)
Jul 10, 2023
0.8700
0.8795
0.8409
0.8600
108,959
+0.03(+3.53%)
Jul 07, 2023
0.8000
0.8561
0.7612
0.8307
315,867
+0.05(+6.50%)
Jul 06, 2023
0.7800
0.7800
0.7500
0.7800
94,739
+0.01(+1.30%)
Jul 05, 2023
0.7700
0.7897
0.7500
0.7700
116,295
-0.01(-1.47%)
Jul 03, 2023
0.7500
0.7815
0.7401
0.7815
86,835
+0.03(+3.84%)
Jun 30, 2023
0.7700
0.8100
0.7526
0.7526
361,266
-0.04(-4.73%)
Jun 29, 2023
0.6700
0.8000
0.6630
0.7900
1,079,776
+0.11(+15.77%)
Jun 28, 2023
0.6732
0.6980
0.6610
0.6824
167,382
-0.02(-2.21%)
Jun 27, 2023
0.6800
0.7239
0.6720
0.6978
128,364
+0.01(+1.13%)
Jun 26, 2023
0.7200
0.7205
0.6746
0.6900
113,191
-0.02(-3.24%)
Jun 23, 2023
0.6859
0.7131
0.6600
0.7131
193,697
+0.04(+5.79%)
Jun 22, 2023
0.6900
0.7199
0.6723
0.6741
134,462
-0.04(-5.18%)
Jun 21, 2023
0.7000
0.7200
0.6700
0.7109
124,476
+0.00(+0.41%)
Jun 20, 2023
0.6900
0.7300
0.6806
0.7080
267,012
-0.00(-0.28%)
Jun 16, 2023
0.6900
0.7500
0.6790
0.7100
1,220,438
+0.03(+4.41%)
Jun 15, 2023
0.6700
0.7200
0.6394
0.6800
871,017
+0.00(+0.00%)
Jun 14, 2023
0.7100
0.7200
0.6646
0.6800
668,018
-0.03(-4.76%)
Jun 13, 2023
0.7115
0.7480
0.7110
0.7140
158,656
-0.01(-1.73%)
Jun 12, 2023
0.7100
0.7600
0.7100
0.7266
147,853
-0.03(-3.63%)
Jun 09, 2023
0.7499
0.7650
0.7261
0.7540
111,142
+0.00(+0.45%)
Jun 08, 2023
0.7200
0.7577
0.7111
0.7506
104,964
+0.01(+1.91%)
Jun 07, 2023
0.7510
0.7700
0.7200
0.7365
239,894
-0.01(-1.26%)
Jun 06, 2023
0.7700
0.7799
0.7400
0.7459
115,072
+0.00(+0.12%)
Jun 05, 2023
0.7600
0.7898
0.7310
0.7450
142,329
-0.01(-0.67%)
Jun 02, 2023
0.7100
0.7650
0.7007
0.7500
184,573
+0.03(+4.02%)
Jun 01, 2023
0.7571
0.7571
0.7000
0.7210
503,259
-0.03(-3.35%)
May 31, 2023
0.7811
0.8013
0.7369
0.7460
224,823
-0.04(-4.82%)
May 30, 2023
0.7732
0.8099
0.7576
0.7838
185,500
+0.01(+1.38%)
May 26, 2023
0.7970
0.8112
0.7550
0.7731
368,741
-0.03(-3.70%)
May 25, 2023
0.9000
0.9002
0.7834
0.8028
781,738
-0.05(-6.21%)
May 24, 2023
0.8800
0.8775
0.8200
0.8560
290,491
-0.02(-2.37%)
May 23, 2023
0.8900
0.8984
0.8510
0.8768
349,306
-0.01(-1.02%)
May 22, 2023
0.8900
0.9400
0.8781
0.8858
214,541
-0.02(-2.67%)
May 19, 2023
0.9400
0.9400
0.9000
0.9101
192,563
+0.03(+3.40%)
May 18, 2023
0.8600
0.9092
0.8600
0.8802
352,313
+0.01(+0.59%)
May 17, 2023
0.8800
0.9309
0.8417
0.8750
298,690
-0.03(-2.78%)
May 16, 2023
0.9000
0.9458
0.8844
0.9000
163,233
-0.00(-0.01%)
May 15, 2023
0.9000
0.9499
0.8720
0.9001
402,450
-0.02(-1.91%)
May 12, 2023
0.9600
0.9649
0.8900
0.9176
390,073
-0.04(-3.90%)
May 11, 2023
0.9700
1.000
0.9200
0.9548
303,203
-0.04(-4.21%)
May 10, 2023
1.020
1.030
0.9795
0.9968
368,529
-0.00(-0.32%)
May 09, 2023
1.000
1.030
0.9720
1.000
714,832
+0.00(+0.00%)
May 08, 2023
1.050
1.070
1.000
1.000
265,128
-0.06(-5.66%)
May 05, 2023
1.090
1.141
1.040
1.060
471,946
-0.05(-4.50%)
May 04, 2023
1.050
1.130
1.030
1.110
552,910
+0.05(+4.72%)
May 03, 2023
1.060
1.070
1.012
1.060
174,403
-0.00(-0.47%)
May 02, 2023
1.010
1.070
0.9900
1.065
205,594
+0.03(+3.40%)
May 01, 2023
1.070
1.110
1.020
1.030
111,367
-0.06(-5.50%)
Apr 28, 2023
1.090
1.110
1.060
1.090
76,526
-0.01(-0.91%)
Apr 27, 2023
1.100
1.140
1.080
1.100
108,874
+0.00(+0.00%)
Apr 26, 2023
1.120
1.128
1.080
1.100
105,777
+0.00(+0.00%)
Apr 25, 2023
1.100
1.145
1.095
1.100
108,772
-0.02(-1.79%)
Apr 24, 2023
1.050
1.150
1.040
1.120
538,799
+0.05(+4.67%)
Apr 21, 2023
1.050
1.130
1.010
1.070
646,291
+0.06(+5.94%)
Apr 20, 2023
0.9800
1.030
0.9800
1.010
177,124
+0.01(+1.00%)
Apr 19, 2023
0.9900
1.070
0.9820
1.000
367,859
+0.02(+1.83%)
Apr 18, 2023
1.050
1.070
0.9820
0.9820
597,458
-0.07(-6.48%)
Apr 17, 2023
1.060
1.080
1.020
1.050
302,539
-0.01(-0.94%)
Apr 14, 2023
1.100
1.100
1.040
1.060
199,824
-0.04(-3.64%)
Apr 13, 2023
1.080
1.130
1.080
1.100
140,778
-0.01(-0.90%)
Apr 12, 2023
1.090
1.139
1.090
1.110
132,313
+0.01(+0.91%)
Apr 11, 2023
1.120
1.160
1.100
1.100
115,124
-0.02(-1.79%)
Apr 10, 2023
1.140
1.150
1.120
1.120
63,521
-0.01(-0.88%)
Apr 06, 2023
1.120
1.152
1.120
1.130
59,367
-0.01(-0.88%)
Apr 05, 2023
1.060
1.140
1.060
1.140
131,301
+0.03(+2.70%)
Apr 04, 2023
1.120
1.145
1.100
1.110
114,922
-0.03(-2.63%)
Apr 03, 2023
1.130
1.170
1.100
1.140
237,704
-0.01(-0.87%)
Mar 31, 2023
1.140
1.178
1.130
1.150
142,999
+0.00(+0.00%)
Mar 30, 2023
1.209
1.209
1.150
1.150
45,168
-0.04(-3.36%)
Mar 29, 2023
1.170
1.250
1.130
1.190
246,990
+0.05(+4.39%)
Mar 28, 2023
1.150
1.170
1.130
1.140
132,421
+0.02(+1.79%)
Mar 27, 2023
1.150
1.150
1.110
1.120
107,666
+0.00(+0.00%)
Mar 24, 2023
1.090
1.120
1.070
1.120
93,015
-0.03(-2.61%)
Mar 23, 2023
1.130
1.150
1.100
1.150
112,574
+0.05(+4.55%)
Mar 22, 2023
1.150
1.150
1.100
1.100
70,028
-0.03(-2.65%)
Mar 21, 2023
1.110
1.180
1.100
1.130
339,833
+0.03(+2.73%)
Mar 20, 2023
1.070
1.140
1.062
1.100
228,896
+0.02(+1.85%)
Mar 17, 2023
1.140
1.143
1.050
1.080
806,581
-0.05(-4.42%)
Mar 16, 2023
1.100
1.150
1.100
1.130
320,643
+0.00(+0.00%)
Mar 15, 2023
1.110
1.151
1.100
1.130
200,326
-0.01(-0.88%)
Mar 14, 2023
1.120
1.240
1.120
1.140
901,607
+0.03(+2.70%)
Mar 13, 2023
1.100
1.140
1.080
1.110
665,129
-0.05(-4.31%)
Mar 10, 2023
1.180
1.190
1.140
1.160
345,404
-0.03(-2.52%)
Mar 09, 2023
1.270
1.280
1.180
1.190
184,040
-0.08(-6.30%)
Mar 08, 2023
1.330
1.330
1.250
1.270
188,814
-0.05(-3.79%)
Mar 07, 2023
1.360
1.370
1.310
1.320
72,290
-0.04(-2.94%)
Mar 06, 2023
1.380
1.420
1.360
1.360
202,319
-0.04(-2.86%)
Mar 03, 2023
1.400
1.430
1.390
1.400
159,962
+0.00(+0.00%)
Mar 02, 2023
1.450
1.490
1.390
1.400
363,401
-0.06(-4.11%)
Mar 01, 2023
1.460
1.490
1.422
1.460
302,127
+0.02(+1.74%)
Feb 28, 2023
1.400
1.440
1.350
1.435
395,908
+0.05(+3.24%)
Feb 27, 2023
1.340
1.430
1.300
1.390
500,519
+0.11(+8.59%)
Feb 24, 2023
1.420
1.440
1.280
1.280
762,642
-0.15(-10.49%)
Feb 23, 2023
1.470
1.480
1.420
1.430
420,956
-0.03(-2.05%)
Feb 22, 2023
1.370
1.490
1.350
1.460
559,571
+0.08(+5.80%)
Feb 21, 2023
1.390
1.430
1.330
1.380
620,706
-0.01(-0.72%)
Feb 17, 2023
1.310
1.410
1.290
1.390
837,801
+0.07(+5.30%)
Feb 16, 2023
1.230
1.330
1.230
1.320
788,772
+0.10(+8.20%)
Feb 15, 2023
1.250
1.330
1.150
1.220
4,175,361
-0.11(-8.27%)
Feb 14, 2023
1.400
1.400
1.300
1.330
591,529
-0.04(-2.92%)
Feb 13, 2023
1.360
1.380
1.310
1.370
161,303
+0.03(+2.24%)
Feb 10, 2023
1.340
1.360
1.290
1.340
248,616
+0.02(+1.13%)
Feb 09, 2023
1.420
1.430
1.310
1.325
852,480
+0.00(+0.38%)
Feb 08, 2023
1.350
1.350
1.270
1.320
201,199
-0.00(-0.38%)
Feb 07, 2023
1.270
1.330
1.270
1.325
179,450
+0.06(+5.16%)
Feb 06, 2023
1.380
1.380
1.250
1.260
312,458
-0.09(-6.67%)
Feb 03, 2023
1.280
1.390
1.270
1.350
342,819
+0.08(+5.88%)
Feb 02, 2023
1.280
1.320
1.270
1.275
272,332
+0.03(+2.82%)
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.