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
Olb Group Inc
(NQ:
OLB
)
3.391
-0.029 (-0.84%)
Streaming Delayed Price
Updated: 3:55 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, 2022
1.720
1.835
1.820
264,151
+0.10(+5.81%)
Jan 28, 2022
1.640
1.730
1.610
1.720
283,541
+0.06(+3.61%)
Jan 27, 2022
1.750
1.800
1.640
1.660
303,490
-0.05(-2.92%)
Jan 26, 2022
1.840
1.910
1.700
1.710
427,205
-0.09(-5.00%)
Jan 25, 2022
1.700
1.820
1.660
1.800
207,733
+0.03(+1.69%)
Jan 24, 2022
1.700
1.800
1.620
1.770
478,047
-0.03(-1.67%)
Jan 21, 2022
1.810
1.830
1.649
1.800
509,197
-0.11(-5.76%)
Jan 20, 2022
1.900
2.050
1.900
1.910
809,292
+0.04(+2.14%)
Jan 19, 2022
1.970
1.970
1.840
1.870
933,237
-0.13(-6.50%)
Jan 18, 2022
1.770
2.200
1.700
2.000
1,696,713
+0.16(+8.70%)
Jan 14, 2022
1.840
0
-0.23(-11.11%)
Jan 13, 2022
2.470
2.540
2.060
2.070
7,835,651
-0.20(-8.81%)
Jan 12, 2022
2.370
2.450
2.220
2.270
897,980
-0.02(-0.87%)
Jan 11, 2022
2.270
2.390
2.150
2.290
1,537,630
+0.04(+1.78%)
Jan 10, 2022
2.200
2.330
2.051
2.250
762,740
+0.00(+0.00%)
Jan 07, 2022
2.260
2.400
2.230
2.250
187,480
+0.02(+0.90%)
Jan 06, 2022
2.330
2.410
2.180
2.230
483,556
-0.12(-5.11%)
Jan 05, 2022
2.580
2.620
2.350
2.350
462,624
-0.20(-7.84%)
Jan 04, 2022
2.690
2.740
2.470
2.550
1,035,762
-0.16(-5.90%)
Jan 03, 2022
2.680
2.790
2.600
2.710
409,753
+0.06(+2.26%)
Dec 31, 2021
2.800
2.950
2.634
2.650
590,251
-0.12(-4.33%)
Dec 30, 2021
2.760
2.910
2.610
2.770
1,027,403
-0.03(-1.07%)
Dec 29, 2021
2.670
3.100
2.510
2.800
2,102,227
+0.19(+7.28%)
Dec 28, 2021
2.830
2.850
2.590
2.610
1,162,638
-0.24(-8.42%)
Dec 27, 2021
3.060
3.070
2.760
2.850
2,274,360
-0.24(-7.77%)
Dec 23, 2021
3.070
3.400
2.950
3.090
2,708,649
+0.08(+2.66%)
Dec 22, 2021
3.150
3.240
2.930
3.010
553,933
-0.24(-7.38%)
Dec 21, 2021
3.550
3.550
3.210
3.250
463,500
-0.07(-2.11%)
Dec 20, 2021
3.490
3.610
3.320
3.320
199,926
-0.30(-8.29%)
Dec 17, 2021
3.800
3.900
3.620
3.620
195,484
-0.22(-5.73%)
Dec 16, 2021
4.050
4.050
3.800
3.840
110,938
-0.20(-4.95%)
Dec 15, 2021
3.880
4.100
3.790
4.040
162,644
+0.15(+3.86%)
Dec 14, 2021
3.970
4.090
3.880
3.890
232,776
-0.21(-5.12%)
Dec 13, 2021
3.980
4.265
3.880
4.100
371,726
+0.09(+2.24%)
Dec 10, 2021
4.240
4.250
3.960
4.010
120,213
-0.15(-3.61%)
Dec 09, 2021
4.420
4.503
4.160
4.160
79,299
-0.31(-6.94%)
Dec 08, 2021
4.350
4.670
4.250
4.470
150,239
+0.13(+3.00%)
Dec 07, 2021
4.080
4.400
4.000
4.340
311,822
+0.44(+11.28%)
Dec 06, 2021
4.010
4.080
3.800
3.900
337,436
-0.16(-3.94%)
Dec 03, 2021
4.230
4.229
3.970
4.060
301,162
-0.28(-6.45%)
Dec 02, 2021
3.940
4.360
3.860
4.340
388,000
+0.49(+12.73%)
Dec 01, 2021
4.470
4.690
3.830
3.850
1,268,137
-0.44(-10.26%)
Nov 30, 2021
4.290
4.510
4.110
4.290
192,156
-0.02(-0.46%)
Nov 29, 2021
4.470
4.510
4.300
4.310
145,551
-0.14(-3.15%)
Nov 26, 2021
4.420
4.590
4.340
4.450
197,191
-0.23(-4.91%)
Nov 24, 2021
4.300
4.700
4.300
4.680
351,759
+0.29(+6.61%)
Nov 23, 2021
4.520
4.750
4.330
4.390
569,409
-0.20(-4.36%)
Nov 22, 2021
4.540
4.890
4.280
4.590
508,185
+0.09(+2.00%)
Nov 19, 2021
4.590
4.970
4.442
4.500
439,650
-0.13(-2.81%)
Nov 18, 2021
5.020
4.700
4.610
4.630
560,720
-0.46(-9.04%)
Nov 17, 2021
5.300
5.520
5.000
5.090
381,632
-0.16(-3.05%)
Nov 16, 2021
5.670
5.770
5.200
5.250
817,917
-0.76(-12.65%)
Nov 15, 2021
6.220
6.302
5.900
6.010
682,189
-0.26(-4.15%)
Nov 12, 2021
6.300
6.660
6.000
6.270
655,947
-0.11(-1.72%)
Nov 11, 2021
6.060
6.490
6.050
6.380
515,845
+0.39(+6.51%)
Nov 10, 2021
6.200
5.940
5.990
1,034,581
-0.15(-2.44%)
Nov 09, 2021
7.050
7.050
5.980
6.140
1,388,131
-0.70(-10.23%)
Nov 08, 2021
6.800
7.300
6.605
6.840
1,693,500
+0.08(+1.18%)
Nov 05, 2021
7.500
7.500
6.310
6.760
1,483,862
-0.55(-7.52%)
Nov 04, 2021
6.990
8.740
6.900
7.310
6,713,353
+0.18(+2.52%)
Nov 03, 2021
6.690
7.310
6.361
7.130
6,692,976
-1.47(-17.09%)
Nov 02, 2021
7.860
12.80
6.520
8.600
221,973,584
+4.01(+87.36%)
Nov 01, 2021
4.580
4.700
4.590
4.590
203,565
+0.00(+0.00%)
Oct 29, 2021
4.320
4.630
4.280
4.590
264,339
+0.23(+5.28%)
Oct 28, 2021
4.250
4.420
4.200
4.360
353,573
+0.21(+5.06%)
Oct 27, 2021
4.440
4.460
4.150
4.150
249,736
-0.34(-7.57%)
Oct 26, 2021
4.850
4.490
1,993,316
+0.04(+1.01%)
Oct 25, 2021
4.290
4.650
4.290
4.445
346,377
+0.16(+3.61%)
Oct 22, 2021
4.460
4.490
4.150
4.290
472,833
-0.29(-6.33%)
Oct 21, 2021
4.800
4.926
4.590
4.580
573,873
-0.42(-8.40%)
Oct 20, 2021
5.410
5.420
4.950
5.000
1,218,055
-0.61(-10.87%)
Oct 19, 2021
6.170
6.330
5.300
5.610
15,776,106
+0.43(+8.30%)
Oct 18, 2021
5.040
5.350
4.972
5.180
453,392
+0.11(+2.17%)
Oct 15, 2021
4.900
5.420
4.690
5.070
1,648,115
+0.25(+5.19%)
Oct 14, 2021
5.250
5.280
4.690
4.820
538,552
-0.18(-3.60%)
Oct 13, 2021
5.030
5.060
4.560
5.000
1,181,860
+0.22(+4.60%)
Oct 12, 2021
4.490
5.150
4.310
4.780
1,979,901
+0.30(+6.70%)
Oct 11, 2021
4.130
4.560
4.130
4.480
660,820
+0.40(+9.80%)
Oct 08, 2021
4.340
4.410
4.010
4.080
351,229
-0.21(-4.90%)
Oct 07, 2021
4.160
4.340
4.080
4.290
483,658
+0.02(+0.47%)
Oct 06, 2021
3.950
4.350
3.910
4.270
1,004,874
+0.42(+10.91%)
Oct 05, 2021
3.990
4.120
3.770
3.850
297,221
-0.14(-3.51%)
Oct 04, 2021
4.070
4.180
3.912
3.990
235,418
-0.03(-0.75%)
Oct 01, 2021
3.980
4.140
3.870
4.020
121,987
+0.02(+0.50%)
Sep 30, 2021
3.790
4.030
3.740
4.000
191,311
+0.27(+7.24%)
Sep 29, 2021
3.860
3.950
3.720
3.730
189,922
-0.11(-2.86%)
Sep 28, 2021
4.170
4.210
3.810
3.840
450,530
-0.46(-10.70%)
Sep 27, 2021
4.260
4.380
3.590
4.300
710,148
+0.05(+1.18%)
Sep 24, 2021
4.500
4.580
4.220
4.250
305,941
-0.41(-8.80%)
Sep 23, 2021
4.660
4.763
4.510
4.660
162,350
+0.06(+1.30%)
Sep 22, 2021
4.540
4.670
4.415
4.600
300,763
+0.10(+2.22%)
Sep 21, 2021
4.440
4.630
4.263
4.500
339,949
+0.07(+1.58%)
Sep 20, 2021
4.740
4.780
4.260
4.430
358,737
-0.54(-10.87%)
Sep 17, 2021
4.840
5.100
4.720
4.970
456,167
+0.02(+0.40%)
Sep 16, 2021
5.130
5.130
4.890
4.950
282,259
-0.20(-3.88%)
Sep 15, 2021
5.330
5.394
4.620
5.150
1,254,717
-0.26(-4.81%)
Sep 14, 2021
5.910
6.330
5.330
5.410
1,069,848
-0.21(-3.74%)
Sep 13, 2021
5.490
6.110
5.280
5.620
1,400,718
+0.39(+7.46%)
Sep 10, 2021
5.000
5.440
4.863
5.230
607,648
+0.14(+2.75%)
Sep 09, 2021
5.070
5.236
4.830
5.090
624,421
-0.04(-0.78%)
Sep 08, 2021
5.270
5.400
5.010
5.130
489,708
-0.32(-5.88%)
Sep 07, 2021
5.110
5.970
4.560
5.451
2,040,058
+0.07(+1.31%)
Sep 03, 2021
5.380
6.655
4.930
5.380
7,769,910
+0.49(+10.02%)
Sep 02, 2021
4.310
4.980
4.130
4.890
1,766,704
+0.71(+16.99%)
Sep 01, 2021
4.470
4.500
4.110
4.180
472,042
-0.10(-2.34%)
Aug 31, 2021
3.920
4.380
3.780
4.280
741,859
+0.44(+11.46%)
Aug 30, 2021
3.620
4.100
3.500
3.840
399,300
+0.17(+4.63%)
Aug 27, 2021
3.570
3.750
3.420
3.670
119,382
+0.15(+4.26%)
Aug 26, 2021
3.660
3.840
3.490
3.520
140,716
-0.16(-4.35%)
Aug 25, 2021
3.740
3.950
3.610
3.680
322,229
-0.07(-1.87%)
Aug 24, 2021
3.610
3.950
3.548
3.750
152,611
+0.15(+4.17%)
Aug 23, 2021
3.450
3.600
3.350
3.600
254,579
+0.29(+8.76%)
Aug 20, 2021
3.400
3.540
3.301
3.310
415,247
-0.06(-1.78%)
Aug 19, 2021
4.070
4.080
3.300
3.370
1,715,468
-2.05(-37.82%)
Aug 18, 2021
5.290
5.700
5.275
5.420
183,478
+0.12(+2.26%)
Aug 17, 2021
5.470
5.530
5.250
5.300
34,059
-0.22(-3.99%)
Aug 16, 2021
5.520
5.710
5.330
5.520
41,618
-0.12(-2.13%)
Aug 13, 2021
5.670
5.693
5.370
5.640
52,515
+0.03(+0.53%)
Aug 12, 2021
6.030
6.090
5.500
5.610
173,133
-0.53(-8.63%)
Aug 11, 2021
5.890
6.394
5.890
6.140
258,234
+0.25(+4.24%)
Aug 10, 2021
5.980
5.990
5.790
5.890
54,113
-0.15(-2.48%)
Aug 09, 2021
5.890
6.150
5.700
6.040
210,018
+0.38(+6.71%)
Aug 06, 2021
5.250
6.500
5.170
5.660
996,748
+0.41(+7.81%)
Aug 05, 2021
5.580
5.730
5.200
5.250
260,283
-0.02(-0.38%)
Aug 04, 2021
5.770
5.860
5.190
5.270
164,588
-0.59(-10.07%)
Aug 03, 2021
5.540
6.500
5.497
5.860
566,514
+0.31(+5.59%)
Aug 02, 2021
5.460
5.681
5.400
5.550
52,841
+0.09(+1.65%)
Jul 30, 2021
5.510
5.550
5.410
5.460
70,932
-0.15(-2.67%)
Jul 29, 2021
5.770
5.800
5.450
5.610
89,083
-0.25(-4.27%)
Jul 28, 2021
5.680
6.030
5.485
5.860
199,153
-0.03(-0.51%)
Jul 27, 2021
6.710
7.980
5.540
5.890
1,817,731
-0.64(-9.80%)
Jul 26, 2021
6.010
6.920
5.830
6.530
733,728
+0.63(+10.68%)
Jul 23, 2021
5.880
5.980
5.750
5.900
47,207
-0.05(-0.84%)
Jul 22, 2021
5.680
5.970
5.585
5.950
69,795
+0.32(+5.68%)
Jul 21, 2021
5.410
5.690
5.410
5.630
51,472
+0.23(+4.26%)
Jul 20, 2021
5.470
5.590
5.320
5.400
67,318
-0.14(-2.53%)
Jul 19, 2021
5.500
5.800
5.300
5.540
78,398
-0.06(-1.07%)
Jul 16, 2021
5.980
6.050
5.600
5.600
88,644
-0.47(-7.74%)
Jul 15, 2021
5.650
6.350
5.500
6.070
276,898
+0.38(+6.68%)
Jul 14, 2021
6.850
6.940
5.610
5.690
305,356
-1.20(-17.42%)
Jul 13, 2021
6.870
7.460
6.510
6.890
609,402
+0.16(+2.38%)
Jul 12, 2021
6.350
7.650
6.108
6.730
1,475,979
+0.49(+7.85%)
Jul 09, 2021
5.530
6.430
5.460
6.240
518,163
+0.72(+13.04%)
Jul 08, 2021
5.510
5.630
5.200
5.520
75,218
-0.22(-3.83%)
Jul 07, 2021
6.000
6.050
5.510
5.740
139,083
-0.15(-2.55%)
Jul 06, 2021
5.810
6.100
5.540
5.890
301,470
+0.21(+3.70%)
Jul 02, 2021
5.540
5.790
5.260
5.680
210,220
+0.09(+1.61%)
Jul 01, 2021
5.460
5.870
5.400
5.590
210,807
+0.13(+2.38%)
Jun 30, 2021
6.440
6.440
5.230
5.460
359,059
-1.03(-15.87%)
Jun 29, 2021
5.400
6.500
5.220
6.490
1,443,852
+1.13(+21.08%)
Jun 28, 2021
5.400
5.449
5.168
5.360
22,919
+0.01(+0.19%)
Jun 25, 2021
5.220
5.430
5.150
5.350
61,300
+0.21(+4.09%)
Jun 24, 2021
5.370
5.370
5.005
5.140
89,052
-0.25(-4.64%)
Jun 23, 2021
5.210
6.290
5.150
5.390
1,338,550
+0.44(+8.89%)
Jun 22, 2021
4.910
5.090
4.750
4.950
25,090
-0.04(-0.80%)
Jun 21, 2021
5.080
5.080
4.840
4.990
43,884
-0.01(-0.20%)
Jun 18, 2021
5.320
5.380
4.900
5.000
64,643
-0.39(-7.24%)
Jun 17, 2021
5.230
5.504
5.230
5.390
26,841
+0.07(+1.32%)
Jun 16, 2021
5.380
5.530
5.250
5.320
26,709
-0.06(-1.12%)
Jun 15, 2021
5.590
5.900
5.320
5.380
37,923
-0.25(-4.44%)
Jun 14, 2021
5.470
5.680
5.470
5.630
19,961
+0.13(+2.36%)
Jun 11, 2021
5.600
5.640
5.450
5.500
18,040
-0.14(-2.48%)
Jun 10, 2021
5.600
5.720
5.300
5.640
81,788
+0.07(+1.26%)
Jun 09, 2021
5.860
5.910
5.500
5.570
106,112
-0.37(-6.23%)
Jun 08, 2021
5.770
6.240
5.510
5.940
484,491
+0.17(+2.95%)
Jun 07, 2021
5.410
5.800
5.220
5.770
183,243
+0.35(+6.46%)
Jun 04, 2021
5.220
5.700
4.870
5.420
336,904
+0.19(+3.63%)
Jun 03, 2021
5.340
5.430
5.220
5.230
38,778
-0.13(-2.43%)
Jun 02, 2021
5.440
5.680
5.100
5.360
148,014
-0.09(-1.65%)
Jun 01, 2021
5.430
5.840
5.110
5.450
289,760
+0.04(+0.74%)
May 28, 2021
5.090
5.767
4.810
5.410
439,885
+0.41(+8.20%)
May 27, 2021
4.860
5.155
4.830
5.000
62,062
+0.15(+3.09%)
May 26, 2021
4.620
4.923
4.620
4.850
34,156
+0.26(+5.66%)
May 25, 2021
4.650
4.953
4.590
4.590
46,913
+0.01(+0.22%)
May 24, 2021
5.060
5.060
4.580
4.580
37,959
-0.54(-10.55%)
May 21, 2021
5.120
5.155
4.940
5.120
49,673
+0.22(+4.49%)
May 20, 2021
4.990
5.240
4.640
4.900
154,265
+0.20(+4.26%)
May 19, 2021
4.640
4.801
4.550
4.700
18,996
-0.18(-3.69%)
May 18, 2021
4.500
5.050
4.393
4.880
172,165
+0.35(+7.73%)
May 17, 2021
4.500
4.542
4.310
4.530
9,721
+0.02(+0.44%)
May 14, 2021
4.420
4.524
4.300
4.510
14,713
+0.21(+4.88%)
May 13, 2021
4.480
4.624
4.300
4.300
30,841
-0.19(-4.23%)
May 12, 2021
4.510
4.900
4.450
4.490
35,341
-0.04(-0.88%)
May 11, 2021
4.830
4.900
4.490
4.530
35,107
-0.32(-6.60%)
May 10, 2021
4.470
5.010
4.450
4.850
22,911
+0.15(+3.19%)
May 07, 2021
4.470
4.850
4.470
4.700
42,166
+0.24(+5.38%)
May 06, 2021
4.510
4.670
4.370
4.460
16,428
-0.04(-0.89%)
May 05, 2021
4.690
4.710
4.490
4.500
31,538
-0.21(-4.46%)
May 04, 2021
4.610
4.850
4.610
4.710
24,960
+0.10(+2.17%)
May 03, 2021
4.690
4.850
4.610
4.610
41,259
-0.26(-5.34%)
Apr 30, 2021
4.900
4.980
4.800
4.870
25,100
-0.03(-0.61%)
Apr 29, 2021
5.070
5.070
4.740
4.900
11,648
-0.05(-1.01%)
Apr 28, 2021
5.010
5.010
4.800
4.950
31,700
-0.09(-1.79%)
Apr 27, 2021
5.210
5.240
4.950
5.040
30,834
-0.13(-2.51%)
Apr 26, 2021
4.960
5.250
4.860
5.170
43,326
+0.25(+5.08%)
Apr 23, 2021
4.810
5.110
4.600
4.920
42,300
+0.15(+3.14%)
Apr 22, 2021
4.700
4.850
4.630
4.770
19,104
+0.09(+1.92%)
Apr 21, 2021
4.390
4.810
4.300
4.680
53,807
+0.22(+4.93%)
Apr 20, 2021
4.630
4.630
4.300
4.460
33,668
-0.09(-1.98%)
Apr 19, 2021
5.020
5.090
4.370
4.550
195,460
-0.52(-10.26%)
Apr 16, 2021
5.300
5.370
4.950
5.070
58,600
-0.11(-2.12%)
Apr 15, 2021
5.620
5.690
5.050
5.180
70,745
-0.31(-5.65%)
Apr 14, 2021
5.830
6.030
5.430
5.490
118,706
-0.01(-0.18%)
Apr 13, 2021
5.650
6.020
5.400
5.500
69,986
-0.15(-2.65%)
Apr 12, 2021
6.060
6.090
5.600
5.650
49,254
-0.40(-6.61%)
Apr 09, 2021
5.850
6.580
5.700
6.050
438,300
+0.11(+1.85%)
Apr 08, 2021
5.570
6.450
5.360
5.940
528,556
+0.47(+8.59%)
Apr 07, 2021
5.410
5.620
5.360
5.470
35,960
+0.04(+0.74%)
Apr 06, 2021
5.650
5.650
5.400
5.430
44,538
-0.26(-4.57%)
Apr 05, 2021
5.880
5.880
5.600
5.690
23,483
-0.11(-1.90%)
Apr 01, 2021
5.620
5.890
5.590
5.800
73,600
+0.30(+5.45%)
Mar 31, 2021
5.500
5.690
5.410
5.500
91,908
+0.05(+0.92%)
Mar 30, 2021
5.650
5.700
5.340
5.450
83,067
-0.29(-5.05%)
Mar 29, 2021
5.480
5.780
5.400
5.740
148,758
+0.17(+3.05%)
Mar 26, 2021
5.730
5.880
5.369
5.570
57,000
-0.16(-2.79%)
Mar 25, 2021
5.330
5.780
5.100
5.730
75,017
+0.36(+6.70%)
Mar 24, 2021
5.910
6.240
5.290
5.370
86,250
-0.51(-8.67%)
Mar 23, 2021
6.370
6.550
5.790
5.880
99,849
-0.63(-9.68%)
Mar 22, 2021
6.610
6.900
6.330
6.510
307,493
-0.09(-1.36%)
Mar 19, 2021
6.690
6.690
6.420
6.600
68,500
+0.09(+1.38%)
Mar 18, 2021
6.660
7.200
6.420
6.510
136,603
-0.31(-4.55%)
Mar 17, 2021
6.610
6.960
6.300
6.820
174,352
+0.02(+0.29%)
Mar 16, 2021
7.650
7.650
6.800
6.800
203,924
-0.71(-9.45%)
Mar 15, 2021
7.010
7.700
6.810
7.510
285,311
+0.45(+6.37%)
Mar 12, 2021
7.000
7.300
6.810
7.060
202,600
-0.32(-4.34%)
Mar 11, 2021
7.300
7.750
6.590
7.380
529,655
+0.03(+0.41%)
Mar 10, 2021
6.700
7.350
6.500
7.350
376,064
+0.83(+12.73%)
Mar 09, 2021
6.400
6.880
6.210
6.520
456,135
+0.18(+2.84%)
Mar 08, 2021
6.880
7.950
6.050
6.340
1,210,511
-0.01(-0.16%)
Mar 05, 2021
6.400
6.540
5.670
6.350
327,100
-0.24(-3.64%)
Mar 04, 2021
7.260
7.320
5.420
6.590
482,454
-0.25(-3.65%)
Mar 03, 2021
6.630
7.420
6.130
6.840
607,968
-0.34(-4.74%)
Mar 02, 2021
6.350
8.800
6.350
7.180
3,550,996
+1.19(+19.87%)
Mar 01, 2021
6.050
6.250
5.850
5.990
103,591
+0.29(+5.09%)
Feb 26, 2021
6.070
6.320
5.600
5.700
70,700
-0.31(-5.16%)
Feb 25, 2021
6.460
6.460
6.000
6.010
123,301
-0.45(-6.97%)
Feb 24, 2021
6.650
6.680
6.250
6.460
114,933
+0.05(+0.78%)
Feb 23, 2021
6.250
6.550
5.330
6.410
239,604
-0.14(-2.14%)
Feb 22, 2021
6.950
7.130
6.550
6.550
145,112
-0.57(-8.01%)
Feb 19, 2021
7.270
7.509
7.030
7.120
151,400
-0.21(-2.86%)
Feb 18, 2021
7.650
7.794
7.110
7.330
135,676
-0.35(-4.56%)
Feb 17, 2021
7.920
8.780
7.310
7.680
647,223
+0.17(+2.26%)
Feb 16, 2021
8.510
8.510
7.500
7.510
379,360
-0.89(-10.60%)
Feb 12, 2021
8.430
8.991
8.180
8.400
261,200
-0.78(-8.50%)
Feb 11, 2021
9.360
9.770
7.910
9.180
1,027,539
-0.92(-9.11%)
Feb 10, 2021
12.76
16.40
9.250
10.10
20,070,780
+2.65(+35.57%)
Feb 09, 2021
7.580
8.450
7.000
7.450
423,789
+0.45(+6.43%)
Feb 08, 2021
6.090
7.130
5.850
7.000
167,017
+1.18(+20.27%)
Feb 05, 2021
6.090
6.090
5.750
5.820
105,600
-0.18(-3.00%)
Feb 04, 2021
6.000
6.190
5.650
6.000
95,488
+0.30(+5.26%)
Feb 03, 2021
5.540
6.200
5.496
5.700
72,943
+0.12(+2.15%)
Feb 02, 2021
5.140
5.640
5.100
5.580
30,968
+0.48(+9.41%)
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.