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
Smart Share Global Ltd ADR
(NQ:
EM
)
1.090
-0.030 (-2.68%)
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
0.5060
0.5060
0.4778
0.4778
38,807
-0.03(-5.58%)
Jan 30, 2024
0.4963
0.5060
0.4765
0.5060
43,415
+0.02(+3.90%)
Jan 29, 2024
0.5060
0.5060
0.4865
0.4870
37,059
-0.01(-2.83%)
Jan 26, 2024
0.4963
0.5128
0.4476
0.5012
48,957
+0.02(+4.06%)
Jan 25, 2024
0.4865
0.5157
0.4769
0.4817
25,564
+0.00(+1.00%)
Jan 24, 2024
0.4864
0.5352
0.4653
0.4769
60,363
+0.01(+2.10%)
Jan 23, 2024
0.4768
0.5060
0.4503
0.4671
52,253
+0.02(+4.51%)
Jan 22, 2024
0.4390
0.4671
0.4137
0.4469
45,392
+0.01(+1.84%)
Jan 19, 2024
0.4475
0.4475
0.4389
0.4389
16,106
+0.00(+0.00%)
Jan 18, 2024
0.4574
0.4768
0.4379
0.4389
76,225
-0.02(-4.25%)
Jan 17, 2024
0.4476
0.4768
0.4476
0.4583
56,599
+0.01(+2.39%)
Jan 16, 2024
0.4865
0.4865
0.4379
0.4476
86,181
-0.04(-8.00%)
Jan 12, 2024
0.4865
0.5060
0.4865
0.4865
22,095
+0.00(+0.00%)
Jan 11, 2024
0.4963
0.5079
0.4865
0.4865
39,382
-0.02(-3.85%)
Jan 10, 2024
0.5157
0.5157
0.4768
0.5060
28,397
+0.05(+10.64%)
Jan 09, 2024
0.4821
0.4821
0.4477
0.4574
65,596
-0.02(-4.08%)
Jan 08, 2024
0.4873
0.4875
0.4682
0.4768
46,369
-0.01(-2.00%)
Jan 05, 2024
0.5371
0.5371
0.4865
0.4865
24,839
-0.07(-12.19%)
Jan 04, 2024
0.5255
0.5547
0.5050
0.5541
33,021
+0.06(+11.52%)
Jan 03, 2024
0.4830
0.5015
0.4774
0.4969
22,281
+0.01(+2.12%)
Jan 02, 2024
0.5060
0.5138
0.4698
0.4865
56,180
-0.00(-0.20%)
Dec 29, 2023
0.4856
0.5060
0.4779
0.4875
90,620
-0.01(-1.38%)
Dec 28, 2023
0.4919
0.5041
0.4865
0.4943
46,880
+0.01(+1.58%)
Dec 27, 2023
0.5352
0.5352
0.4865
0.4866
64,319
-0.02(-3.83%)
Dec 26, 2023
0.4963
0.5352
0.4963
0.5060
90,532
+0.01(+1.96%)
Dec 22, 2023
0.4710
0.5041
0.4476
0.4963
68,713
-0.01(-1.54%)
Dec 21, 2023
0.5036
0.5353
0.4768
0.5041
33,907
+0.02(+3.60%)
Dec 20, 2023
0.4875
0.4875
0.4710
0.4865
30,942
+0.00(+0.00%)
Dec 19, 2023
0.4865
0.5060
0.4768
0.4865
48,328
-0.01(-1.28%)
Dec 18, 2023
0.5255
0.5255
0.4768
0.4929
138,701
-0.03(-6.20%)
Dec 15, 2023
0.5353
0.5353
0.4865
0.5255
96,717
-0.04(-7.53%)
Dec 14, 2023
0.5644
0.5822
0.5595
0.5683
23,852
+0.00(+0.65%)
Dec 13, 2023
0.5579
0.5839
0.5579
0.5646
27,210
+0.02(+3.59%)
Dec 12, 2023
0.5298
0.5741
0.5255
0.5450
44,180
+0.02(+2.88%)
Dec 11, 2023
0.5449
0.5839
0.5179
0.5298
50,320
-0.04(-7.73%)
Dec 08, 2023
0.5936
0.6100
0.5352
0.5741
28,866
-0.02(-3.28%)
Dec 07, 2023
0.5992
0.6325
0.5741
0.5936
74,781
-0.04(-5.99%)
Dec 06, 2023
0.6062
0.6812
0.6062
0.6314
22,206
-0.00(-0.17%)
Dec 05, 2023
0.5980
0.6687
0.5980
0.6325
42,066
+0.00(+0.00%)
Dec 04, 2023
0.5669
0.6325
0.5669
0.6325
38,540
+0.05(+8.35%)
Dec 01, 2023
0.5969
0.6179
0.4760
0.5838
101,586
-0.03(-5.53%)
Nov 30, 2023
0.6632
0.6632
0.5839
0.6179
32,814
-0.06(-9.29%)
Nov 29, 2023
0.6909
0.6909
0.6422
0.6812
40,645
-0.04(-5.28%)
Nov 28, 2023
0.7523
0.7523
0.6476
0.7191
87,987
+0.04(+5.57%)
Nov 27, 2023
0.7297
0.7298
0.6812
0.6812
42,059
-0.05(-6.65%)
Nov 24, 2023
0.7590
0.7639
0.7058
0.7297
156,638
-0.03(-3.98%)
Nov 22, 2023
0.6616
0.7600
0.6441
0.7600
14,653
+0.10(+14.43%)
Nov 21, 2023
0.6568
0.6641
0.6568
0.6641
2,175
-0.02(-2.50%)
Nov 20, 2023
0.6543
0.6997
0.6543
0.6812
7,248
+0.03(+4.09%)
Nov 17, 2023
0.6130
0.6763
0.6130
0.6544
14,475
+0.04(+6.75%)
Nov 16, 2023
0.6714
0.6812
0.6033
0.6130
41,675
-0.09(-12.50%)
Nov 15, 2023
0.6619
0.7298
0.6618
0.7006
20,966
+0.02(+2.86%)
Nov 14, 2023
0.6714
0.6812
0.6617
0.6812
61,930
+0.00(+0.00%)
Nov 13, 2023
0.6617
0.6812
0.6325
0.6812
9,444
+0.05(+7.68%)
Nov 10, 2023
0.6624
0.6695
0.6325
0.6326
6,784
-0.03(-4.40%)
Nov 09, 2023
0.6520
0.7117
0.6520
0.6617
11,997
-0.02(-3.55%)
Nov 08, 2023
0.6685
0.6899
0.6471
0.6860
5,725
+0.04(+6.01%)
Nov 07, 2023
0.6690
0.6909
0.6374
0.6471
4,338
-0.03(-5.00%)
Nov 06, 2023
0.7298
0.7298
0.6691
0.6812
37,758
-0.01(-1.06%)
Nov 03, 2023
0.6713
0.7298
0.6422
0.6885
60,087
+0.03(+4.04%)
Nov 02, 2023
0.6617
0.6714
0.6617
0.6617
12,121
+0.00(+0.00%)
Nov 01, 2023
0.6617
0.6618
0.6617
0.6617
3,684
+0.00(+0.00%)
Oct 31, 2023
0.6228
0.6812
0.6228
0.6617
14,943
-0.04(-6.21%)
Oct 30, 2023
0.7052
0.7774
0.6812
0.7055
12,516
+0.02(+3.56%)
Oct 27, 2023
0.7590
0.8077
0.6228
0.6813
21,489
-0.06(-8.48%)
Oct 26, 2023
0.7084
0.7449
0.7084
0.7444
11,909
+0.05(+7.50%)
Oct 25, 2023
0.6756
0.6925
0.6744
0.6925
12,805
+0.04(+6.21%)
Oct 24, 2023
0.6520
0.6568
0.6520
0.6520
8,061
+0.00(+0.00%)
Oct 23, 2023
0.5949
0.6520
0.5949
0.6520
14,340
+0.03(+4.67%)
Oct 20, 2023
0.6325
0.6497
0.6033
0.6229
12,528
-0.04(-5.90%)
Oct 19, 2023
0.6813
0.6963
0.6325
0.6619
9,795
-0.05(-6.66%)
Oct 18, 2023
0.7094
0.7232
0.6909
0.7091
17,628
+0.01(+1.21%)
Oct 17, 2023
0.7007
0.7007
0.7006
0.7006
2,568
+0.00(+0.00%)
Oct 16, 2023
0.7201
0.7007
0.6714
0.7006
12,256
+0.01(+0.80%)
Oct 13, 2023
0.6951
0.7049
0.6950
0.6951
3,583
+0.03(+5.04%)
Oct 12, 2023
0.7104
0.7107
0.6617
0.6617
28,603
-0.04(-5.56%)
Oct 11, 2023
0.7170
0.7336
0.7006
0.7006
4,471
-0.03(-4.50%)
Oct 10, 2023
0.7007
0.7541
0.6909
0.7336
6,522
-0.01(-1.45%)
Oct 09, 2023
0.7590
0.7595
0.7396
0.7444
4,725
+0.01(+1.82%)
Oct 06, 2023
0.7493
0.7531
0.7298
0.7311
14,460
-0.02(-2.43%)
Oct 05, 2023
0.7298
0.7541
0.7313
0.7493
5,708
-0.02(-2.53%)
Oct 04, 2023
0.7613
0.7687
0.7303
0.7687
7,725
+0.04(+5.25%)
Oct 03, 2023
0.7298
0.7350
0.7303
0.7304
5,335
+0.00(+0.01%)
Oct 02, 2023
0.7311
0.7330
0.7300
0.7303
16,152
-0.00(-0.67%)
Sep 29, 2023
0.7396
0.7396
0.7312
0.7353
11,255
+0.00(+0.57%)
Sep 28, 2023
0.7311
0.7311
0.7310
0.7311
1,929
+0.00(+0.00%)
Sep 27, 2023
0.7311
0.7311
0.7311
0.7311
275
-0.03(-3.62%)
Sep 26, 2023
0.7311
0.7979
0.7310
0.7585
20,733
-0.03(-3.62%)
Sep 25, 2023
0.7785
0.8057
0.7870
0.7870
3,229
-0.02(-2.33%)
Sep 22, 2023
0.8271
0.8515
0.7309
0.8058
25,084
+0.03(+3.47%)
Sep 21, 2023
0.7785
0.8180
0.7310
0.7788
9,510
-0.02(-1.97%)
Sep 20, 2023
0.8160
0.8160
0.7728
0.7944
4,136
+0.06(+8.69%)
Sep 19, 2023
0.7979
0.8262
0.7298
0.7309
19,774
-0.05(-6.11%)
Sep 18, 2023
0.8546
0.8546
0.7396
0.7785
19,256
-0.00(-0.01%)
Sep 15, 2023
0.8009
0.8009
0.7786
0.7786
1,843
-0.04(-4.75%)
Sep 14, 2023
0.8369
0.8322
0.8125
0.8174
3,717
-0.06(-6.65%)
Sep 13, 2023
0.7709
0.8756
0.7709
0.8756
3,228
+0.07(+8.41%)
Sep 12, 2023
0.7493
0.8271
0.7298
0.8077
19,080
+0.03(+3.74%)
Sep 11, 2023
0.8368
0.8368
0.7590
0.7786
67,995
-0.08(-9.08%)
Sep 08, 2023
0.8709
0.9051
0.8271
0.8563
65,147
-0.01(-1.68%)
Sep 07, 2023
0.8855
0.8856
0.8563
0.8709
20,652
-0.04(-4.79%)
Sep 06, 2023
0.8563
0.9147
0.8564
0.9147
8,857
+0.06(+6.82%)
Sep 05, 2023
0.8271
0.8662
0.8272
0.8563
10,796
+0.00(+0.00%)
Sep 01, 2023
0.8563
0.9147
0.8563
0.8563
20,736
-0.00(-0.11%)
Aug 31, 2023
0.8573
0.8662
0.8563
0.8573
4,163
-0.03(-3.72%)
Aug 30, 2023
0.8563
0.8904
0.8527
0.8904
30,855
+0.02(+2.82%)
Aug 29, 2023
0.8438
0.8661
0.8438
0.8660
13,113
+0.02(+2.63%)
Aug 28, 2023
0.8417
0.8597
0.8417
0.8438
4,008
-0.03(-3.91%)
Aug 25, 2023
0.8855
0.8855
0.8370
0.8781
15,782
-0.01(-1.37%)
Aug 24, 2023
0.8758
0.8904
0.8271
0.8903
69,732
-0.01(-1.62%)
Aug 23, 2023
0.9439
0.9488
0.8957
0.9050
38,542
-0.03(-3.63%)
Aug 22, 2023
0.9731
0.9731
0.9390
0.9390
28,025
-0.01(-0.54%)
Aug 21, 2023
0.9171
0.9635
0.8924
0.9441
52,997
+0.02(+2.13%)
Aug 18, 2023
0.9185
0.9402
0.8900
0.9244
40,248
+0.04(+4.40%)
Aug 17, 2023
0.9244
0.9244
0.8855
0.8855
7,425
-0.01(-1.41%)
Aug 16, 2023
0.8952
0.8982
0.8768
0.8982
3,415
-0.00(-0.11%)
Aug 15, 2023
0.9312
0.9312
0.8991
0.8991
9,635
-0.03(-3.44%)
Aug 14, 2023
0.8827
0.9485
0.8758
0.9312
21,590
+0.05(+5.49%)
Aug 11, 2023
0.9149
0.9243
0.8759
0.8827
22,387
-0.03(-3.51%)
Aug 10, 2023
0.9201
0.9633
0.9148
0.9148
7,275
+0.00(+0.00%)
Aug 09, 2023
0.9196
0.9536
0.9147
0.9148
23,968
-0.00(-0.10%)
Aug 08, 2023
0.9050
0.9632
0.9050
0.9157
24,216
-0.05(-4.94%)
Aug 07, 2023
0.9291
0.9634
0.9244
0.9633
17,502
+0.06(+6.42%)
Aug 04, 2023
0.9147
0.9595
0.9051
0.9052
21,458
-0.01(-1.04%)
Aug 03, 2023
0.8661
0.9148
0.8660
0.9147
17,226
+0.05(+5.62%)
Aug 02, 2023
0.8855
0.9634
0.8661
0.8661
48,118
-0.07(-7.29%)
Aug 01, 2023
0.9634
0.9634
0.9245
0.9342
8,137
-0.03(-3.03%)
Jul 31, 2023
0.9342
0.9731
0.9342
0.9634
25,736
-0.01(-1.00%)
Jul 28, 2023
0.9536
0.9909
0.9489
0.9731
114,583
+0.00(+0.02%)
Jul 27, 2023
0.9622
0.9731
0.8962
0.9729
61,149
+0.05(+5.23%)
Jul 26, 2023
0.9731
0.9731
0.9157
0.9245
22,192
-0.03(-3.06%)
Jul 25, 2023
0.9731
0.9827
0.9148
0.9537
34,670
+0.00(+0.01%)
Jul 24, 2023
0.9731
0.9731
0.8952
0.9536
44,137
+0.05(+5.38%)
Jul 21, 2023
0.9147
0.9679
0.9050
0.9050
6,277
+0.00(+0.00%)
Jul 20, 2023
0.9635
0.9707
0.9033
0.9050
23,985
-0.07(-7.23%)
Jul 19, 2023
0.9682
0.9925
0.9682
0.9755
46,100
+0.00(+0.27%)
Jul 18, 2023
0.9439
0.9731
0.9101
0.9729
46,689
+0.02(+2.02%)
Jul 17, 2023
0.9332
0.9730
0.9101
0.9536
16,820
+0.00(+0.01%)
Jul 14, 2023
0.9828
0.9828
0.9012
0.9535
25,865
-0.02(-2.01%)
Jul 13, 2023
0.9050
0.9731
0.9003
0.9731
29,248
+0.01(+1.02%)
Jul 12, 2023
0.9634
0.9633
0.9536
0.9633
13,014
+0.03(+3.13%)
Jul 11, 2023
0.8952
0.9731
0.8952
0.9341
48,028
+0.02(+2.66%)
Jul 10, 2023
0.8758
0.9244
0.8758
0.9098
30,655
+0.00(+0.19%)
Jul 07, 2023
0.9042
0.9241
0.8952
0.9081
37,439
-0.03(-3.40%)
Jul 06, 2023
0.8952
0.9720
0.8855
0.9400
27,489
+0.06(+7.33%)
Jul 05, 2023
0.9536
0.9721
0.8472
0.8758
73,237
-0.07(-7.69%)
Jul 03, 2023
0.9536
0.9828
0.9440
0.9488
24,125
+0.00(+0.00%)
Jun 30, 2023
0.9634
0.9707
0.9244
0.9488
19,173
-0.03(-3.47%)
Jun 29, 2023
0.9244
1.002
0.8955
0.9828
88,336
+0.06(+6.32%)
Jun 28, 2023
0.8563
0.9244
0.8347
0.9244
43,980
+0.06(+7.36%)
Jun 27, 2023
0.8466
0.8758
0.8271
0.8611
52,988
+0.01(+1.34%)
Jun 26, 2023
0.8843
0.8952
0.8370
0.8497
70,417
-0.07(-7.83%)
Jun 23, 2023
0.9147
0.9219
0.9050
0.9219
51,941
-0.03(-2.96%)
Jun 22, 2023
0.9244
0.9633
0.9051
0.9500
50,303
-0.00(-0.38%)
Jun 21, 2023
0.9388
0.9635
0.9001
0.9536
58,208
+0.00(+0.19%)
Jun 20, 2023
1.012
1.031
0.8662
0.9518
172,119
+0.03(+2.97%)
Jun 16, 2023
0.9536
0.9731
0.9056
0.9243
77,915
+0.00(+0.00%)
Jun 15, 2023
0.8855
0.9439
0.8758
0.9243
82,258
+0.02(+2.68%)
Jun 14, 2023
0.8077
0.9049
0.8077
0.9002
91,676
+0.10(+12.47%)
Jun 13, 2023
0.7785
0.8077
0.7784
0.8004
27,023
+0.02(+2.81%)
Jun 12, 2023
0.7882
0.7882
0.7785
0.7785
23,214
-0.02(-3.10%)
Jun 09, 2023
0.7785
0.8184
0.7688
0.8034
19,725
+0.01(+1.90%)
Jun 08, 2023
0.7923
0.8199
0.7298
0.7884
36,057
-0.03(-3.97%)
Jun 07, 2023
0.7839
0.8320
0.7786
0.8210
27,907
+0.04(+4.73%)
Jun 06, 2023
0.7687
0.8077
0.7398
0.7839
29,410
+0.00(+0.40%)
Jun 05, 2023
0.8108
0.8396
0.7298
0.7808
35,621
-0.06(-7.01%)
Jun 02, 2023
0.7882
0.8658
0.7833
0.8397
20,235
+0.04(+5.13%)
Jun 01, 2023
0.7687
0.8223
0.7687
0.7987
62,991
+0.00(+0.23%)
May 31, 2023
0.7785
0.7977
0.7201
0.7969
51,182
-0.00(-0.13%)
May 30, 2023
0.8283
0.8283
0.7785
0.7979
102,763
-0.06(-7.09%)
May 26, 2023
0.8758
0.8758
0.7863
0.8589
28,693
+0.03(+3.23%)
May 25, 2023
0.7882
0.8757
0.7786
0.8320
18,975
+0.01(+1.79%)
May 24, 2023
0.8174
0.8757
0.7785
0.8174
121,565
-0.02(-2.42%)
May 23, 2023
0.8563
0.8758
0.8271
0.8376
73,360
-0.04(-4.36%)
May 22, 2023
0.8758
0.8854
0.8758
0.8758
14,052
+0.00(+0.33%)
May 19, 2023
0.8855
0.9166
0.8563
0.8729
20,231
-0.03(-3.13%)
May 18, 2023
0.8952
0.9266
0.8904
0.9011
24,298
-0.02(-2.53%)
May 17, 2023
0.9497
0.9497
0.9244
0.9244
32,086
-0.03(-2.66%)
May 16, 2023
0.9050
0.9730
0.8856
0.9497
50,869
+0.05(+5.85%)
May 15, 2023
0.8661
0.9150
0.8661
0.8973
18,716
+0.03(+3.61%)
May 12, 2023
0.8661
0.8758
0.8369
0.8661
22,754
-0.03(-3.52%)
May 11, 2023
0.8758
0.9655
0.8369
0.8977
51,677
+0.01(+1.37%)
May 10, 2023
0.8758
0.8952
0.8758
0.8855
78,460
-0.05(-4.87%)
May 09, 2023
0.9342
0.9512
0.9244
0.9309
56,345
+0.01(+0.68%)
May 08, 2023
0.9731
0.9877
0.9244
0.9245
36,134
-0.05(-4.99%)
May 05, 2023
0.9828
1.007
0.9536
0.9731
39,787
-0.01(-0.99%)
May 04, 2023
0.9731
1.017
0.9731
0.9828
8,236
+0.00(+0.00%)
May 03, 2023
0.9828
1.041
0.9828
0.9828
10,553
-0.01(-0.98%)
May 02, 2023
0.9731
1.042
0.9731
0.9926
12,998
+0.00(+0.00%)
May 01, 2023
0.9926
1.002
0.9926
0.9926
44,832
-0.01(-0.97%)
Apr 28, 2023
0.9828
1.004
0.9828
1.002
13,120
+0.01(+0.98%)
Apr 27, 2023
0.9828
1.007
0.9828
0.9926
5,801
+0.00(+0.00%)
Apr 26, 2023
1.012
1.030
0.9828
0.9926
68,801
-0.03(-2.86%)
Apr 25, 2023
1.012
1.039
1.012
1.022
10,161
-0.03(-2.78%)
Apr 24, 2023
1.031
1.070
1.031
1.051
22,211
+0.02(+1.88%)
Apr 21, 2023
1.022
1.061
0.9926
1.032
78,847
-0.04(-3.63%)
Apr 20, 2023
1.041
1.100
1.022
1.070
38,268
-0.03(-3.08%)
Apr 19, 2023
1.070
1.109
1.031
1.104
60,890
+0.08(+7.58%)
Apr 18, 2023
0.9731
1.031
0.9731
1.027
29,814
+0.05(+5.50%)
Apr 17, 2023
1.022
1.022
0.9731
0.9731
16,581
-0.02(-1.96%)
Apr 14, 2023
0.9536
1.012
0.9536
0.9926
8,073
+0.02(+2.00%)
Apr 13, 2023
0.9634
1.002
0.9634
0.9731
126,547
-0.00(-0.50%)
Apr 12, 2023
0.9731
1.002
0.9731
0.9780
37,696
-0.00(-0.50%)
Apr 11, 2023
0.9634
1.007
0.9634
0.9828
25,485
+0.00(+0.00%)
Apr 10, 2023
0.9545
0.9926
0.9545
0.9828
17,735
+0.03(+2.97%)
Apr 06, 2023
0.9828
0.9834
0.9487
0.9545
54,567
-0.04(-3.83%)
Apr 05, 2023
0.9828
1.051
0.9536
0.9926
54,845
-0.01(-0.97%)
Apr 04, 2023
1.041
1.051
0.9731
1.002
64,053
-0.04(-3.74%)
Apr 03, 2023
1.051
1.104
1.041
1.041
42,873
-0.04(-3.60%)
Mar 31, 2023
1.051
1.090
1.051
1.080
7,523
+0.01(+0.91%)
Mar 30, 2023
1.061
1.109
1.031
1.070
109,411
+0.00(+0.46%)
Mar 29, 2023
0.9926
1.080
0.9926
1.066
88,218
+0.06(+6.48%)
Mar 28, 2023
1.090
1.100
0.9731
1.001
86,563
-0.09(-8.18%)
Mar 27, 2023
1.177
1.216
1.080
1.090
63,037
-0.04(-3.45%)
Mar 24, 2023
1.158
1.236
1.109
1.129
82,871
-0.05(-4.13%)
Mar 23, 2023
1.197
1.278
1.177
1.177
81,637
-0.01(-0.82%)
Mar 22, 2023
1.168
1.216
1.148
1.187
53,796
+0.01(+0.83%)
Mar 21, 2023
1.177
1.214
1.158
1.177
51,705
-0.01(-0.82%)
Mar 20, 2023
1.168
1.207
1.168
1.187
56,851
+0.02(+1.67%)
Mar 17, 2023
1.236
1.294
1.168
1.168
35,809
-0.06(-4.76%)
Mar 16, 2023
1.197
1.265
1.187
1.226
32,165
+0.01(+0.80%)
Mar 15, 2023
1.207
1.245
1.168
1.216
63,089
-0.02(-1.57%)
Mar 14, 2023
1.236
1.255
1.177
1.236
30,818
-0.02(-1.56%)
Mar 13, 2023
1.265
1.294
1.226
1.255
88,443
-0.05(-3.73%)
Mar 10, 2023
1.314
1.353
1.275
1.304
43,096
-0.03(-2.19%)
Mar 09, 2023
1.275
1.343
1.265
1.333
44,851
+0.03(+2.24%)
Mar 08, 2023
1.343
1.362
1.284
1.304
45,175
-0.06(-4.29%)
Mar 07, 2023
1.362
1.430
1.333
1.362
280,316
+0.00(+0.00%)
Mar 06, 2023
1.304
1.372
1.284
1.362
82,374
+0.06(+4.48%)
Mar 03, 2023
1.294
1.372
1.284
1.304
255,317
+0.01(+0.75%)
Mar 02, 2023
1.216
1.314
1.216
1.294
74,626
+0.08(+6.40%)
Mar 01, 2023
1.168
1.255
1.168
1.216
184,736
+0.08(+6.84%)
Feb 28, 2023
1.187
1.212
1.070
1.139
102,632
-0.07(-5.65%)
Feb 27, 2023
1.246
1.249
1.197
1.207
90,652
-0.04(-3.12%)
Feb 24, 2023
1.265
1.294
1.197
1.246
125,108
-0.05(-3.76%)
Feb 23, 2023
1.304
1.353
1.284
1.294
47,203
-0.01(-0.75%)
Feb 22, 2023
1.265
1.351
1.265
1.304
92,073
+0.03(+2.29%)
Feb 21, 2023
1.284
1.331
1.246
1.275
98,588
-0.01(-0.76%)
Feb 17, 2023
1.246
1.421
1.246
1.284
73,991
+0.04(+3.12%)
Feb 16, 2023
1.265
1.265
1.216
1.246
20,339
-0.02(-1.55%)
Feb 15, 2023
1.304
1.304
1.168
1.265
40,911
-0.05(-3.70%)
Feb 14, 2023
1.275
1.333
1.265
1.314
26,740
+0.01(+0.75%)
Feb 13, 2023
1.226
1.333
1.197
1.304
26,144
+0.07(+5.93%)
Feb 10, 2023
1.275
1.296
1.216
1.231
59,405
-0.07(-5.60%)
Feb 09, 2023
1.275
1.382
1.275
1.304
281,216
+0.08(+6.35%)
Feb 08, 2023
1.177
1.293
1.177
1.226
63,602
+0.03(+2.44%)
Feb 07, 2023
1.177
1.234
1.148
1.197
79,813
+0.01(+1.17%)
Feb 06, 2023
1.187
1.236
1.148
1.183
115,470
-0.05(-3.90%)
Feb 03, 2023
1.187
1.246
1.177
1.231
71,178
+0.01(+1.21%)
Feb 02, 2023
1.236
1.265
1.168
1.216
122,141
+0.02(+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.