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
Cn Energy Group Inc
(NQ:
CNEY
)
0.5225
-0.0375 (-6.70%)
Streaming Delayed Price
Updated: 3:58 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
1.330
1.570
1.330
1.400
35,654
+0.06(+4.48%)
Jan 30, 2024
1.410
1.410
1.330
1.340
30,642
-0.08(-5.63%)
Jan 29, 2024
1.370
1.505
1.360
1.420
53,519
+0.02(+1.43%)
Jan 26, 2024
1.430
1.472
1.331
1.400
38,448
-0.05(-3.45%)
Jan 25, 2024
1.500
1.500
1.440
1.450
32,823
-0.05(-3.33%)
Jan 24, 2024
1.630
1.680
1.470
1.500
162,499
-0.10(-6.25%)
Jan 23, 2024
1.790
1.980
1.586
1.600
251,219
-0.23(-12.57%)
Jan 22, 2024
1.600
1.890
1.580
1.830
165,557
+0.23(+14.38%)
Jan 19, 2024
1.470
1.600
1.250
1.600
327,682
+1.55(+2982.85%)
Jan 18, 2024
0.0590
0.0592
0.0503
0.0519
5,120,797
-0.00(-5.64%)
Jan 17, 2024
0.0680
0.0680
0.0522
0.0550
6,731,550
+0.00(+5.77%)
Jan 16, 2024
0.0548
0.0549
0.0519
0.0520
2,305,625
-0.00(-4.76%)
Jan 12, 2024
0.0535
0.0573
0.0502
0.0546
2,099,711
+0.00(+7.91%)
Jan 11, 2024
0.0530
0.0549
0.0500
0.0506
1,321,001
-0.00(-4.53%)
Jan 10, 2024
0.0521
0.0530
0.0471
0.0530
2,058,328
+0.00(+2.12%)
Jan 09, 2024
0.0600
0.0600
0.0470
0.0519
3,539,281
-0.00(-7.32%)
Jan 08, 2024
0.0551
0.0590
0.0537
0.0560
3,757,483
-0.00(-1.75%)
Jan 05, 2024
0.0600
0.0620
0.0558
0.0570
4,250,815
-0.00(-5.94%)
Jan 04, 2024
0.0600
0.0630
0.0560
0.0606
2,379,761
-0.00(-0.82%)
Jan 03, 2024
0.0582
0.0648
0.0560
0.0611
2,515,002
+0.00(+1.66%)
Jan 02, 2024
0.0623
0.0625
0.0560
0.0601
3,523,605
-0.01(-10.16%)
Dec 29, 2023
0.0675
0.0750
0.0610
0.0669
22,909,052
+0.01(+11.31%)
Dec 28, 2023
0.0653
0.0734
0.0520
0.0601
58,770,648
+0.01(+21.17%)
Dec 27, 2023
0.0656
0.0656
0.0475
0.0496
3,983,966
-0.01(-19.61%)
Dec 26, 2023
0.0656
0.0656
0.0611
0.0617
657,122
-0.00(-2.06%)
Dec 22, 2023
0.0630
0.0670
0.0582
0.0630
2,688,738
-0.00(-2.17%)
Dec 21, 2023
0.0670
0.0698
0.0615
0.0644
2,882,250
-0.00(-7.07%)
Dec 20, 2023
0.0868
0.0868
0.0612
0.0693
7,248,061
-0.02(-19.51%)
Dec 19, 2023
0.0872
0.0913
0.0825
0.0861
1,216,303
-0.00(-3.37%)
Dec 18, 2023
0.0903
0.0970
0.0888
0.0891
1,054,668
-0.00(-1.00%)
Dec 15, 2023
0.1085
0.1085
0.0854
0.0900
797,036
-0.01(-10.18%)
Dec 14, 2023
0.1000
0.1097
0.0953
0.1002
611,055
-0.00(-2.62%)
Dec 13, 2023
0.0951
0.1050
0.0897
0.1029
1,645,202
+0.00(+5.00%)
Dec 12, 2023
0.0930
0.0980
0.0791
0.0980
2,214,599
+0.01(+10.36%)
Dec 11, 2023
0.0910
0.0929
0.0827
0.0888
701,098
-0.00(-4.10%)
Dec 08, 2023
0.0962
0.0995
0.0902
0.0926
293,452
-0.01(-5.12%)
Dec 07, 2023
0.1000
0.1000
0.0950
0.0976
442,709
+0.00(+0.00%)
Dec 06, 2023
0.0977
0.1000
0.0902
0.0976
599,929
+0.00(+0.62%)
Dec 05, 2023
0.0970
0.1000
0.0965
0.0970
753,385
-0.00(-0.51%)
Dec 04, 2023
0.0982
0.1019
0.0955
0.0975
1,736,808
-0.00(-3.75%)
Dec 01, 2023
0.1028
0.1054
0.0970
0.1013
1,463,106
-0.01(-7.66%)
Nov 30, 2023
0.1067
0.1121
0.1029
0.1097
401,458
+0.00(+1.11%)
Nov 29, 2023
0.1199
0.1200
0.1067
0.1085
808,171
-0.00(-1.09%)
Nov 28, 2023
0.1063
0.1128
0.1010
0.1097
1,509,794
+0.00(+4.48%)
Nov 27, 2023
0.1009
0.1150
0.1009
0.1050
3,903,659
+0.00(+0.96%)
Nov 24, 2023
0.1007
0.1040
0.0946
0.1040
742,407
+0.01(+6.45%)
Nov 22, 2023
0.0973
0.0978
0.0905
0.0977
66,978
+0.00(+0.41%)
Nov 21, 2023
0.1050
0.1050
0.0910
0.0973
213,838
-0.00(-0.31%)
Nov 20, 2023
0.0971
0.1009
0.0960
0.0976
294,313
+0.00(+2.41%)
Nov 17, 2023
0.0988
0.1015
0.0912
0.0953
255,408
-0.01(-5.92%)
Nov 16, 2023
0.0989
0.1015
0.0891
0.1013
862,249
+0.01(+10.11%)
Nov 15, 2023
0.0910
0.1005
0.0870
0.0920
862,482
+0.00(+1.10%)
Nov 14, 2023
0.0898
0.0930
0.0880
0.0910
324,870
+0.00(+2.02%)
Nov 13, 2023
0.0860
0.0907
0.0812
0.0892
216,563
-0.00(-0.89%)
Nov 10, 2023
0.0953
0.0969
0.0886
0.0900
301,572
-0.00(-0.11%)
Nov 09, 2023
0.0997
0.0997
0.0886
0.0901
323,507
-0.00(-1.31%)
Nov 08, 2023
0.0993
0.1020
0.0910
0.0913
503,631
-0.01(-10.84%)
Nov 07, 2023
0.0900
0.1040
0.0860
0.1024
1,669,804
+0.01(+11.67%)
Nov 06, 2023
0.0899
0.0990
0.0803
0.0917
1,645,785
+0.00(+4.68%)
Nov 03, 2023
0.0870
0.0899
0.0851
0.0876
537,067
+0.00(+3.06%)
Nov 02, 2023
0.0899
0.0899
0.0802
0.0850
874,161
-0.00(-0.93%)
Nov 01, 2023
0.0914
0.0949
0.0800
0.0858
1,140,895
-0.00(-4.67%)
Oct 31, 2023
0.0915
0.0989
0.0900
0.0900
403,016
-0.00(-3.12%)
Oct 30, 2023
0.0982
0.1009
0.0920
0.0929
218,394
-0.01(-8.20%)
Oct 27, 2023
0.1000
0.1014
0.0862
0.1012
694,335
-0.00(-0.20%)
Oct 26, 2023
0.1000
0.1014
0.0910
0.1014
1,373,388
+0.00(+0.90%)
Oct 25, 2023
0.0850
0.1010
0.0850
0.1005
2,119,163
+0.01(+14.20%)
Oct 24, 2023
0.0800
0.0931
0.0845
0.0880
1,170,790
+0.00(+4.76%)
Oct 23, 2023
0.0766
0.0847
0.0766
0.0840
1,813,393
+0.01(+7.55%)
Oct 20, 2023
0.0855
0.0868
0.0759
0.0781
2,422,382
-0.01(-9.29%)
Oct 19, 2023
0.0960
0.0979
0.0810
0.0861
6,084,059
-0.01(-12.14%)
Oct 18, 2023
0.1020
0.1040
0.0925
0.0980
2,871,322
-0.01(-5.86%)
Oct 17, 2023
0.1030
0.1074
0.1008
0.1041
1,378,864
-0.00(-0.48%)
Oct 16, 2023
0.1045
0.1060
0.1007
0.1046
4,241,902
-0.00(-2.88%)
Oct 13, 2023
0.1070
0.1125
0.1040
0.1077
2,051,214
-0.01(-7.08%)
Oct 12, 2023
0.1245
0.1350
0.1050
0.1159
9,386,548
+0.01(+8.22%)
Oct 11, 2023
0.1080
0.1144
0.1042
0.1071
2,095,343
+0.00(+2.49%)
Oct 10, 2023
0.1100
0.1097
0.1032
0.1045
974,338
-0.00(-3.60%)
Oct 09, 2023
0.1200
0.1199
0.1020
0.1084
2,614,105
-0.01(-9.82%)
Oct 06, 2023
0.1220
0.1220
0.1135
0.1202
594,918
-0.00(-0.66%)
Oct 05, 2023
0.1115
0.1251
0.1114
0.1210
1,322,989
+0.01(+5.22%)
Oct 04, 2023
0.1111
0.1200
0.1005
0.1150
2,054,835
+0.00(+2.04%)
Oct 03, 2023
0.1240
0.1240
0.1103
0.1127
798,235
-0.01(-5.21%)
Oct 02, 2023
0.1240
0.1240
0.1160
0.1189
253,548
-0.00(-0.50%)
Sep 29, 2023
0.1125
0.1250
0.1120
0.1195
949,869
+0.00(+4.37%)
Sep 28, 2023
0.1131
0.1190
0.1116
0.1145
328,935
+0.00(+3.90%)
Sep 27, 2023
0.1150
0.1150
0.1101
0.1102
327,241
-0.00(-3.33%)
Sep 26, 2023
0.1200
0.1200
0.1110
0.1140
509,476
+0.00(+1.69%)
Sep 25, 2023
0.1100
0.1294
0.1121
0.1121
1,612,864
-0.00(-0.97%)
Sep 22, 2023
0.1200
0.1220
0.1083
0.1132
1,071,475
-0.01(-8.93%)
Sep 21, 2023
0.1071
0.1299
0.1071
0.1243
753,852
+0.01(+12.59%)
Sep 20, 2023
0.1139
0.1150
0.1060
0.1104
2,011,872
-0.00(-4.17%)
Sep 19, 2023
0.1214
0.1274
0.1117
0.1152
918,930
-0.01(-5.03%)
Sep 18, 2023
0.1282
0.1301
0.1165
0.1213
1,341,442
-0.02(-14.03%)
Sep 15, 2023
0.1250
0.1479
0.1205
0.1411
5,124,656
+0.02(+16.04%)
Sep 14, 2023
0.1182
0.1245
0.1170
0.1216
608,191
+0.00(+3.93%)
Sep 13, 2023
0.1215
0.1280
0.1150
0.1170
825,685
-0.00(-1.35%)
Sep 12, 2023
0.1300
0.1340
0.1120
0.1186
1,579,537
-0.01(-6.32%)
Sep 11, 2023
0.1380
0.1450
0.1220
0.1266
656,651
-0.01(-4.81%)
Sep 08, 2023
0.1347
0.1356
0.1301
0.1330
562,071
+0.01(+4.64%)
Sep 07, 2023
0.1492
0.1567
0.1250
0.1271
3,123,931
-0.02(-13.06%)
Sep 06, 2023
0.1456
0.1555
0.1420
0.1462
1,416,943
-0.00(-2.60%)
Sep 05, 2023
0.1630
0.1630
0.1404
0.1501
878,266
-0.01(-7.46%)
Sep 01, 2023
0.1570
0.1720
0.1562
0.1622
68,168
+0.00(+1.50%)
Aug 31, 2023
0.1700
0.1651
0.1560
0.1598
403,804
-0.00(-1.18%)
Aug 30, 2023
0.1800
0.1770
0.1575
0.1617
413,217
+0.00(+0.06%)
Aug 29, 2023
0.1587
0.1657
0.1552
0.1616
382,290
+0.00(+1.83%)
Aug 28, 2023
0.1900
0.1895
0.1461
0.1587
2,137,065
-0.02(-12.80%)
Aug 25, 2023
0.1890
0.1900
0.1800
0.1820
199,710
-0.01(-3.19%)
Aug 24, 2023
0.1854
0.1927
0.1777
0.1880
467,995
-0.00(-1.00%)
Aug 23, 2023
0.2010
0.2010
0.1800
0.1899
454,451
+0.00(+0.48%)
Aug 22, 2023
0.1912
0.1949
0.1803
0.1890
490,654
-0.01(-2.68%)
Aug 21, 2023
0.2000
0.2000
0.1900
0.1942
293,988
+0.00(+1.68%)
Aug 18, 2023
0.1990
0.1997
0.1833
0.1910
270,262
-0.00(-2.05%)
Aug 17, 2023
0.1920
0.2010
0.1860
0.1950
213,353
-0.00(-2.45%)
Aug 16, 2023
0.2022
0.2022
0.1886
0.1999
349,127
+0.00(+0.10%)
Aug 15, 2023
0.2050
0.2050
0.1873
0.1997
466,425
-0.00(-0.15%)
Aug 14, 2023
0.1900
0.2097
0.1900
0.2000
780,242
+0.01(+2.99%)
Aug 11, 2023
0.1850
0.1976
0.1841
0.1942
535,145
+0.00(+1.20%)
Aug 10, 2023
0.1899
0.1919
0.1810
0.1919
253,640
+0.01(+4.29%)
Aug 09, 2023
0.1880
0.1899
0.1788
0.1840
446,469
-0.00(-1.18%)
Aug 08, 2023
0.1919
0.1975
0.1818
0.1862
847,600
-0.01(-4.81%)
Aug 07, 2023
0.1959
0.2070
0.1930
0.1956
338,935
-0.00(-1.01%)
Aug 04, 2023
0.2050
0.2200
0.1960
0.1976
827,709
-0.00(-1.20%)
Aug 03, 2023
0.2000
0.2082
0.1870
0.2000
653,333
+0.01(+3.95%)
Aug 02, 2023
0.1900
0.1950
0.1821
0.1924
744,826
-0.00(-1.33%)
Aug 01, 2023
0.1996
0.2095
0.1900
0.1950
587,597
-0.01(-4.32%)
Jul 31, 2023
0.2000
0.2085
0.1956
0.2038
413,620
+0.01(+3.40%)
Jul 28, 2023
0.1985
0.1985
0.1821
0.1971
576,416
+0.01(+5.97%)
Jul 27, 2023
0.2000
0.2031
0.1850
0.1860
443,387
-0.01(-5.39%)
Jul 26, 2023
0.1900
0.2100
0.1821
0.1966
2,692,313
+0.02(+8.62%)
Jul 25, 2023
0.1800
0.1842
0.1778
0.1810
813,832
+0.00(+0.95%)
Jul 24, 2023
0.1768
0.1865
0.1768
0.1793
221,451
+0.00(+1.41%)
Jul 21, 2023
0.1810
0.1825
0.1768
0.1768
242,673
-0.00(-1.78%)
Jul 20, 2023
0.1800
0.1837
0.1790
0.1800
164,688
-0.00(-1.85%)
Jul 19, 2023
0.1809
0.1869
0.1809
0.1834
205,963
+0.00(+1.38%)
Jul 18, 2023
0.1829
0.1877
0.1750
0.1809
571,894
+0.00(+0.00%)
Jul 17, 2023
0.1800
0.1849
0.1768
0.1809
429,222
+0.01(+3.37%)
Jul 14, 2023
0.1784
0.1880
0.1750
0.1750
382,749
-0.01(-4.84%)
Jul 13, 2023
0.1809
0.1898
0.1770
0.1839
830,267
+0.00(+1.71%)
Jul 12, 2023
0.1880
0.1880
0.1750
0.1808
1,355,500
-0.01(-3.83%)
Jul 11, 2023
0.1940
0.1940
0.1720
0.1880
6,604,984
+0.01(+4.39%)
Jul 10, 2023
0.1929
0.1929
0.1760
0.1801
1,639,976
-0.01(-5.71%)
Jul 07, 2023
0.1962
0.1962
0.1904
0.1910
174,895
+0.00(+0.47%)
Jul 06, 2023
0.1970
0.1970
0.1900
0.1901
231,559
-0.00(-0.11%)
Jul 05, 2023
0.2050
0.2050
0.1820
0.1903
830,706
-0.01(-7.17%)
Jul 03, 2023
0.2067
0.2100
0.2050
0.2050
99,746
+0.00(+1.69%)
Jun 30, 2023
0.2044
0.2090
0.2010
0.2016
219,610
-0.00(-1.13%)
Jun 29, 2023
0.2000
0.2044
0.2005
0.2039
221,740
+0.00(+1.44%)
Jun 28, 2023
0.2000
0.2060
0.2004
0.2010
277,363
-0.01(-4.29%)
Jun 27, 2023
0.1980
0.2100
0.1969
0.2100
385,176
+0.01(+5.37%)
Jun 26, 2023
0.2060
0.2066
0.1990
0.1993
495,951
-0.00(-0.35%)
Jun 23, 2023
0.2078
0.2078
0.1981
0.2000
244,508
-0.00(-0.94%)
Jun 22, 2023
0.2100
0.2125
0.2005
0.2019
272,160
-0.01(-2.60%)
Jun 21, 2023
0.2100
0.2100
0.2040
0.2073
281,588
-0.00(-0.24%)
Jun 20, 2023
0.2092
0.2092
0.2035
0.2078
225,213
+0.00(+2.11%)
Jun 16, 2023
0.2071
0.2087
0.2000
0.2035
233,330
-0.00(-0.25%)
Jun 15, 2023
0.2000
0.2098
0.2005
0.2040
210,281
+0.00(+0.44%)
Jun 14, 2023
0.2100
0.2188
0.2001
0.2031
413,784
-0.00(-0.05%)
Jun 13, 2023
0.2040
0.2170
0.2031
0.2032
354,888
+0.00(+0.25%)
Jun 12, 2023
0.2100
0.2116
0.2005
0.2027
242,810
-0.00(-2.08%)
Jun 09, 2023
0.2100
0.2118
0.2020
0.2070
168,098
-0.00(-1.00%)
Jun 08, 2023
0.2086
0.2145
0.1975
0.2091
413,413
+0.01(+5.23%)
Jun 07, 2023
0.2000
0.2080
0.1903
0.1987
1,476,863
+0.00(+1.90%)
Jun 06, 2023
0.2003
0.2071
0.1940
0.1950
495,992
+0.00(+0.78%)
Jun 05, 2023
0.1900
0.2090
0.1900
0.1935
359,175
-0.01(-6.97%)
Jun 02, 2023
0.1910
0.2080
0.1802
0.2080
435,171
+0.02(+8.90%)
Jun 01, 2023
0.2216
0.2216
0.1861
0.1910
574,344
-0.01(-6.83%)
May 31, 2023
0.2321
0.2321
0.2050
0.2050
754,386
-0.03(-13.65%)
May 30, 2023
0.2400
0.2475
0.2301
0.2374
198,433
-0.01(-3.18%)
May 26, 2023
0.2400
0.2470
0.2302
0.2452
327,146
+0.00(+1.78%)
May 25, 2023
0.2479
0.2500
0.2305
0.2409
628,879
-0.01(-2.47%)
May 24, 2023
0.2570
0.2670
0.2360
0.2470
908,747
-0.00(-1.59%)
May 23, 2023
0.2600
0.2680
0.2419
0.2510
1,197,922
-0.00(-1.10%)
May 22, 2023
0.2400
0.2600
0.2350
0.2538
2,319,958
+0.02(+6.64%)
May 19, 2023
0.2215
0.2420
0.2200
0.2380
997,350
+0.01(+4.20%)
May 18, 2023
0.2200
0.2300
0.2011
0.2284
1,047,933
+0.00(+1.78%)
May 17, 2023
0.2144
0.2310
0.1960
0.2244
1,809,686
+0.01(+4.57%)
May 16, 2023
0.2173
0.2190
0.1950
0.2146
377,490
+0.00(+0.05%)
May 15, 2023
0.2200
0.2230
0.2080
0.2145
446,005
+0.01(+2.98%)
May 12, 2023
0.2189
0.2189
0.1950
0.2083
314,987
-0.00(-1.05%)
May 11, 2023
0.2045
0.2250
0.2040
0.2105
946,361
+0.01(+2.68%)
May 10, 2023
0.1900
0.2173
0.1880
0.2050
1,032,570
+0.01(+5.67%)
May 09, 2023
0.2010
0.2089
0.1901
0.1940
594,982
-0.01(-4.01%)
May 08, 2023
0.2100
0.2102
0.2000
0.2021
605,914
-0.01(-6.00%)
May 05, 2023
0.2025
0.2190
0.2000
0.2150
364,697
+0.01(+7.07%)
May 04, 2023
0.2040
0.2118
0.1950
0.2008
316,802
-0.01(-2.71%)
May 03, 2023
0.2042
0.2149
0.1917
0.2064
374,501
+0.00(+1.23%)
May 02, 2023
0.2129
0.2296
0.2010
0.2039
1,299,394
-0.01(-4.00%)
May 01, 2023
0.2200
0.2239
0.2100
0.2124
1,343,141
+0.00(+1.14%)
Apr 28, 2023
0.2000
0.2300
0.1957
0.2100
2,097,009
+0.01(+5.05%)
Apr 27, 2023
0.2000
0.2005
0.1901
0.1999
505,161
+0.01(+2.78%)
Apr 26, 2023
0.2000
0.2110
0.1850
0.1945
471,481
-0.02(-7.25%)
Apr 25, 2023
0.2200
0.2163
0.2016
0.2097
427,689
-0.01(-3.05%)
Apr 24, 2023
0.2300
0.2349
0.2100
0.2163
505,648
-0.01(-5.96%)
Apr 21, 2023
0.2050
0.2400
0.2050
0.2300
1,286,408
+0.03(+12.20%)
Apr 20, 2023
0.2098
0.2130
0.2050
0.2050
202,216
-0.01(-2.38%)
Apr 19, 2023
0.2098
0.2190
0.2000
0.2100
779,887
+0.00(+0.00%)
Apr 18, 2023
0.1927
0.2145
0.1850
0.2100
2,328,978
+0.02(+8.53%)
Apr 17, 2023
0.1763
0.1935
0.1763
0.1935
1,045,450
+0.02(+9.76%)
Apr 14, 2023
0.1748
0.1800
0.1690
0.1763
497,931
+0.00(+2.50%)
Apr 13, 2023
0.1800
0.1800
0.1700
0.1720
1,191,141
-0.01(-3.43%)
Apr 12, 2023
0.1900
0.1900
0.1760
0.1781
726,055
-0.01(-3.78%)
Apr 11, 2023
0.2000
0.1980
0.1810
0.1851
529,017
-0.01(-2.94%)
Apr 10, 2023
0.1950
0.1999
0.1850
0.1907
412,330
-0.00(-2.21%)
Apr 06, 2023
0.2050
0.2100
0.1750
0.1950
2,032,037
-0.01(-6.70%)
Apr 05, 2023
0.2200
0.2977
0.2002
0.2090
14,915,594
-0.01(-2.84%)
Apr 04, 2023
0.2200
0.2236
0.2150
0.2151
222,600
-0.01(-3.54%)
Apr 03, 2023
0.2200
0.2249
0.2108
0.2230
440,510
+0.01(+6.14%)
Mar 31, 2023
0.2100
0.2198
0.2063
0.2101
458,577
+0.00(+1.25%)
Mar 30, 2023
0.2140
0.2200
0.2075
0.2075
302,530
-0.01(-3.04%)
Mar 29, 2023
0.2161
0.2200
0.2110
0.2140
234,722
-0.00(-0.65%)
Mar 28, 2023
0.2224
0.2250
0.2100
0.2154
164,699
-0.00(-2.14%)
Mar 27, 2023
0.2195
0.2300
0.2195
0.2201
361,410
-0.01(-3.21%)
Mar 24, 2023
0.2281
0.2348
0.2272
0.2274
446,510
-0.00(-1.09%)
Mar 23, 2023
0.2300
0.2300
0.2249
0.2299
131,802
-0.00(-1.29%)
Mar 22, 2023
0.2200
0.2378
0.2166
0.2329
1,062,442
+0.01(+6.35%)
Mar 21, 2023
0.2070
0.2200
0.2050
0.2190
620,282
+0.02(+8.42%)
Mar 20, 2023
0.2100
0.2100
0.2000
0.2020
631,560
-0.00(-1.22%)
Mar 17, 2023
0.2160
0.2200
0.2007
0.2045
316,288
-0.01(-2.62%)
Mar 16, 2023
0.2500
0.2500
0.2020
0.2100
2,682,606
-0.04(-16.00%)
Mar 15, 2023
0.2440
0.2627
0.2401
0.2500
269,526
+0.01(+2.46%)
Mar 14, 2023
0.2500
0.2500
0.2400
0.2440
261,739
-0.00(-0.29%)
Mar 13, 2023
0.2500
0.2518
0.2400
0.2447
371,005
-0.01(-4.67%)
Mar 10, 2023
0.2600
0.2699
0.2520
0.2567
396,658
-0.01(-2.10%)
Mar 09, 2023
0.2724
0.2790
0.2610
0.2622
393,425
-0.01(-3.64%)
Mar 08, 2023
0.2710
0.2800
0.2710
0.2721
141,210
-0.00(-1.41%)
Mar 07, 2023
0.2980
0.2988
0.2708
0.2760
511,781
-0.01(-4.83%)
Mar 06, 2023
0.3000
0.3000
0.2811
0.2900
253,481
-0.01(-2.03%)
Mar 03, 2023
0.2910
0.3025
0.2850
0.2960
232,864
+0.00(+1.44%)
Mar 02, 2023
0.3000
0.3042
0.2860
0.2918
246,177
-0.00(-0.61%)
Mar 01, 2023
0.3148
0.3200
0.2850
0.2936
855,459
-0.02(-6.82%)
Feb 28, 2023
0.3213
0.3249
0.3100
0.3151
149,535
-0.00(-1.41%)
Feb 27, 2023
0.3100
0.3220
0.3130
0.3196
363,342
+0.01(+3.06%)
Feb 24, 2023
0.3200
0.3220
0.3100
0.3101
214,516
-0.01(-3.64%)
Feb 23, 2023
0.3200
0.3254
0.3120
0.3218
293,168
-0.00(-0.37%)
Feb 22, 2023
0.3300
0.3348
0.3100
0.3230
410,902
+0.00(+0.47%)
Feb 21, 2023
0.3600
0.3570
0.3080
0.3215
1,906,282
-0.04(-10.74%)
Feb 17, 2023
0.3740
0.3779
0.3515
0.3602
1,405,672
-0.02(-4.58%)
Feb 16, 2023
0.3990
0.4000
0.3700
0.3775
1,033,154
-0.02(-5.60%)
Feb 15, 2023
0.4000
0.4188
0.3900
0.3999
1,464,987
+0.00(+0.98%)
Feb 14, 2023
0.3900
0.4000
0.3900
0.3960
473,310
-0.00(-0.35%)
Feb 13, 2023
0.4051
0.4051
0.3904
0.3974
713,919
-0.00(-0.67%)
Feb 10, 2023
0.4390
0.4390
0.3800
0.4001
2,488,163
-0.05(-10.47%)
Feb 09, 2023
0.4679
0.4679
0.4300
0.4469
1,647,007
-0.02(-3.91%)
Feb 08, 2023
0.4763
0.4779
0.4600
0.4651
1,209,242
-0.01(-3.10%)
Feb 07, 2023
0.4830
0.4871
0.4700
0.4800
873,445
+0.00(+0.00%)
Feb 06, 2023
0.4900
0.4945
0.4611
0.4800
1,257,985
-0.01(-2.04%)
Feb 03, 2023
0.4890
0.5049
0.4750
0.4900
2,173,025
+0.01(+2.08%)
Feb 02, 2023
0.4751
0.4880
0.4530
0.4800
3,672,116
-0.00(-0.06%)
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.