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
Perella Weinberg Partners
(NQ:
PWP
)
15.44
+0.03 (+0.19%)
Official Closing Price
Updated: 4:15 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
12.02
12.12
11.56
11.58
238,799
-0.48(-4.00%)
Jan 30, 2024
12.30
12.47
12.03
12.07
273,263
-0.25(-2.00%)
Jan 29, 2024
11.16
12.32
11.16
12.31
708,640
+1.31(+11.92%)
Jan 26, 2024
11.21
11.28
10.96
11.00
495,874
-0.15(-1.33%)
Jan 25, 2024
11.31
11.34
11.12
11.15
98,778
+0.00(+0.00%)
Jan 24, 2024
11.36
11.43
11.14
11.15
94,421
-0.09(-0.79%)
Jan 23, 2024
11.25
11.46
11.20
11.24
168,944
-0.11(-0.96%)
Jan 22, 2024
11.11
11.39
11.09
11.35
181,339
+0.28(+2.49%)
Jan 19, 2024
10.95
11.17
10.80
11.07
292,506
+0.22(+2.00%)
Jan 18, 2024
10.88
11.00
10.73
10.85
144,141
+0.04(+0.36%)
Jan 17, 2024
10.62
10.87
10.58
10.81
168,154
+0.00(+0.00%)
Jan 16, 2024
10.77
10.85
10.62
10.81
259,453
+0.02(+0.18%)
Jan 12, 2024
10.89
10.89
10.68
10.79
237,097
+0.07(+0.64%)
Jan 11, 2024
10.92
11.13
10.61
10.73
176,580
-0.19(-1.72%)
Jan 10, 2024
11.07
11.18
10.73
10.91
314,212
-0.16(-1.42%)
Jan 09, 2024
11.07
11.41
10.73
11.07
565,617
-0.65(-5.55%)
Jan 08, 2024
11.50
11.73
11.39
11.72
140,435
+0.21(+1.80%)
Jan 05, 2024
11.69
11.79
11.51
11.51
170,819
-0.21(-1.77%)
Jan 04, 2024
11.66
11.86
11.66
11.72
178,567
-0.04(-0.34%)
Jan 03, 2024
11.99
12.09
11.40
11.76
263,910
-0.11(-0.91%)
Jan 02, 2024
12.02
12.19
11.72
11.87
237,306
-0.19(-1.55%)
Dec 29, 2023
12.30
12.53
12.03
12.06
149,021
-0.21(-1.69%)
Dec 28, 2023
12.30
12.36
12.09
12.26
142,081
-0.04(-0.32%)
Dec 27, 2023
12.29
12.37
12.22
12.30
108,896
+0.06(+0.48%)
Dec 26, 2023
12.07
12.26
12.01
12.24
148,730
+0.21(+1.72%)
Dec 22, 2023
12.18
12.20
11.95
12.04
214,659
-0.04(-0.33%)
Dec 21, 2023
12.16
12.31
12.06
12.08
248,912
-0.03(-0.24%)
Dec 20, 2023
12.35
12.53
12.10
12.11
199,728
-0.32(-2.54%)
Dec 19, 2023
12.45
12.62
11.66
12.42
281,625
+0.11(+0.88%)
Dec 18, 2023
12.45
12.73
12.30
12.31
488,882
-0.14(-1.11%)
Dec 15, 2023
12.41
12.74
12.32
12.45
698,413
+0.15(+1.20%)
Dec 14, 2023
11.93
12.35
11.79
12.30
390,716
+0.50(+4.26%)
Dec 13, 2023
11.71
11.95
11.52
11.80
435,051
+0.10(+0.88%)
Dec 12, 2023
11.62
11.80
11.57
11.70
159,788
+0.05(+0.47%)
Dec 11, 2023
11.97
12.03
11.61
11.64
161,489
-0.31(-2.56%)
Dec 08, 2023
11.69
12.00
11.62
11.95
394,702
+0.22(+1.85%)
Dec 07, 2023
11.79
12.06
11.42
11.73
463,304
-0.09(-0.75%)
Dec 06, 2023
11.74
11.93
11.60
11.82
355,171
+0.12(+1.01%)
Dec 05, 2023
11.76
11.78
11.56
11.70
271,412
-0.08(-0.67%)
Dec 04, 2023
11.46
11.84
11.40
11.78
259,749
+0.25(+2.18%)
Dec 01, 2023
11.51
11.68
11.37
11.53
281,415
-0.02(-0.21%)
Nov 30, 2023
11.46
11.70
11.35
11.55
727,058
+0.12(+1.03%)
Nov 29, 2023
11.42
11.56
11.27
11.43
320,047
+0.15(+1.31%)
Nov 28, 2023
11.27
11.37
11.11
11.29
398,395
+0.07(+0.62%)
Nov 27, 2023
11.43
11.47
11.01
11.22
348,916
-0.22(-1.90%)
Nov 24, 2023
11.19
11.50
11.14
11.43
220,939
+0.29(+2.56%)
Nov 22, 2023
11.20
11.25
11.00
11.15
365,625
+0.08(+0.71%)
Nov 21, 2023
10.94
11.09
10.74
11.07
582,364
+0.12(+1.07%)
Nov 20, 2023
10.66
10.96
10.54
10.95
880,049
+0.29(+2.76%)
Nov 17, 2023
10.74
10.79
10.53
10.66
272,192
+0.00(+0.00%)
Nov 16, 2023
10.46
10.70
10.23
10.66
432,203
+0.15(+1.40%)
Nov 15, 2023
10.72
10.81
10.36
10.51
392,548
-0.26(-2.45%)
Nov 14, 2023
10.35
10.78
10.13
10.78
240,971
+0.73(+7.32%)
Nov 13, 2023
10.11
10.19
9.919
10.04
287,416
-0.08(-0.77%)
Nov 10, 2023
10.51
10.51
9.934
10.12
352,146
-0.33(-3.19%)
Nov 09, 2023
10.65
10.65
10.14
10.45
559,914
-0.09(-0.84%)
Nov 08, 2023
10.78
10.91
10.39
10.54
500,330
-0.04(-0.37%)
Nov 07, 2023
10.38
10.83
10.02
10.58
471,162
+0.68(+6.83%)
Nov 06, 2023
10.20
10.20
9.836
9.904
299,735
-0.27(-2.69%)
Nov 03, 2023
10.04
10.25
9.371
10.18
222,430
+0.31(+3.18%)
Nov 02, 2023
9.993
10.00
9.748
9.865
150,972
+0.00(+0.00%)
Nov 01, 2023
9.620
9.934
9.542
9.865
140,398
+0.25(+2.65%)
Oct 31, 2023
9.532
9.748
9.380
9.611
110,465
+0.12(+1.24%)
Oct 30, 2023
9.483
9.566
9.395
9.493
92,843
+0.14(+1.47%)
Oct 27, 2023
9.366
9.472
9.238
9.356
96,047
+0.03(+0.32%)
Oct 26, 2023
9.307
9.416
9.238
9.326
163,774
+0.05(+0.53%)
Oct 25, 2023
9.297
9.326
9.111
9.277
211,127
-0.10(-1.04%)
Oct 24, 2023
9.287
9.385
9.170
9.375
151,355
+0.16(+1.70%)
Oct 23, 2023
9.228
9.434
9.204
9.219
139,492
-0.10(-1.05%)
Oct 20, 2023
9.277
9.454
9.180
9.317
155,269
+0.10(+1.06%)
Oct 19, 2023
9.375
9.405
9.160
9.219
475,394
-0.20(-2.08%)
Oct 18, 2023
9.630
9.630
9.366
9.415
108,385
-0.30(-3.12%)
Oct 17, 2023
9.503
9.777
9.499
9.718
138,730
+0.21(+2.16%)
Oct 16, 2023
9.699
9.762
9.503
9.513
140,602
-0.10(-1.02%)
Oct 13, 2023
9.630
9.630
9.464
9.611
105,104
+0.05(+0.51%)
Oct 12, 2023
9.748
9.748
9.503
9.562
108,990
-0.19(-1.91%)
Oct 11, 2023
9.640
9.826
9.620
9.748
121,748
+0.12(+1.22%)
Oct 10, 2023
9.571
9.757
9.571
9.630
102,863
-0.01(-0.10%)
Oct 09, 2023
9.591
9.674
9.554
9.640
404,972
+0.00(+0.00%)
Oct 06, 2023
9.699
9.777
9.522
9.640
126,230
-0.06(-0.61%)
Oct 05, 2023
9.552
9.757
9.493
9.699
121,096
+0.15(+1.54%)
Oct 04, 2023
9.689
9.699
9.415
9.552
144,944
-0.17(-1.71%)
Oct 03, 2023
9.914
9.993
9.650
9.718
90,115
-0.24(-2.46%)
Oct 02, 2023
9.914
10.13
9.895
9.963
136,372
-0.01(-0.10%)
Sep 29, 2023
10.02
10.07
9.885
9.973
137,417
+0.02(+0.20%)
Sep 28, 2023
9.973
10.13
9.846
9.953
199,253
-0.02(-0.20%)
Sep 27, 2023
9.983
10.19
9.924
9.973
198,703
+0.03(+0.30%)
Sep 26, 2023
10.22
10.36
9.944
9.944
96,164
-0.28(-2.78%)
Sep 25, 2023
10.05
10.28
10.21
10.23
75,469
+0.14(+1.36%)
Sep 22, 2023
10.28
10.43
10.09
10.09
80,100
-0.12(-1.15%)
Sep 21, 2023
10.09
10.36
9.875
10.21
273,212
+0.04(+0.39%)
Sep 20, 2023
10.56
10.57
10.09
10.17
279,694
-0.34(-3.26%)
Sep 19, 2023
10.69
10.73
10.37
10.51
132,362
-0.13(-1.20%)
Sep 18, 2023
10.71
10.72
10.44
10.64
154,897
-0.05(-0.46%)
Sep 15, 2023
10.63
10.71
10.48
10.69
362,582
+0.07(+0.65%)
Sep 14, 2023
10.31
10.64
10.17
10.62
279,936
+0.43(+4.23%)
Sep 13, 2023
10.50
10.50
10.12
10.19
192,991
-0.25(-2.44%)
Sep 12, 2023
10.36
10.60
10.29
10.44
211,259
+0.13(+1.23%)
Sep 11, 2023
10.44
10.55
9.865
10.32
162,216
-0.08(-0.75%)
Sep 08, 2023
10.20
10.44
9.757
10.39
165,060
+0.24(+2.41%)
Sep 07, 2023
10.12
10.16
10.01
10.15
193,367
+0.05(+0.49%)
Sep 06, 2023
10.10
10.19
10.03
10.10
221,607
+0.00(+0.00%)
Sep 05, 2023
10.39
10.50
10.04
10.10
246,104
-0.33(-3.19%)
Sep 01, 2023
10.35
10.75
10.35
10.43
240,947
+0.12(+1.14%)
Aug 31, 2023
10.45
10.60
10.23
10.32
421,518
-0.06(-0.57%)
Aug 30, 2023
10.32
10.48
10.32
10.37
119,521
+0.03(+0.28%)
Aug 29, 2023
10.48
10.58
10.33
10.35
269,373
-0.13(-1.21%)
Aug 28, 2023
10.55
10.72
10.19
10.47
108,629
-0.04(-0.37%)
Aug 25, 2023
10.48
10.56
10.31
10.51
111,331
+0.06(+0.56%)
Aug 24, 2023
10.63
10.67
10.34
10.45
126,126
-0.20(-1.92%)
Aug 23, 2023
10.68
10.72
10.43
10.66
112,128
-0.04(-0.36%)
Aug 22, 2023
10.53
10.87
10.42
10.70
182,512
+0.18(+1.76%)
Aug 21, 2023
10.22
10.53
10.22
10.51
317,005
+0.29(+2.86%)
Aug 18, 2023
9.976
10.26
9.937
10.22
172,286
+0.16(+1.55%)
Aug 17, 2023
10.16
10.25
10.05
10.06
170,264
-0.11(-1.05%)
Aug 16, 2023
10.39
10.49
10.12
10.17
176,297
-0.26(-2.52%)
Aug 15, 2023
10.48
10.56
10.41
10.43
132,290
-0.16(-1.47%)
Aug 14, 2023
10.70
10.80
10.57
10.59
127,504
-0.18(-1.72%)
Aug 11, 2023
10.55
10.80
10.52
10.77
241,471
+0.18(+1.65%)
Aug 10, 2023
10.59
10.82
10.45
10.60
210,951
+0.06(+0.55%)
Aug 09, 2023
10.63
10.72
10.41
10.54
314,390
-0.15(-1.37%)
Aug 08, 2023
10.84
10.86
10.59
10.69
328,734
-0.18(-1.70%)
Aug 07, 2023
10.71
11.14
10.61
10.87
490,219
+0.24(+2.29%)
Aug 04, 2023
10.48
10.94
10.47
10.63
481,222
+0.46(+4.50%)
Aug 03, 2023
9.762
10.32
9.762
10.17
481,566
+0.38(+3.88%)
Aug 02, 2023
9.830
9.937
9.723
9.791
298,371
-0.18(-1.85%)
Aug 01, 2023
9.557
10.00
9.440
9.976
271,788
+0.36(+3.74%)
Jul 31, 2023
9.703
9.883
9.577
9.616
189,880
-0.10(-1.00%)
Jul 28, 2023
9.654
9.732
9.538
9.713
410,249
+0.16(+1.63%)
Jul 27, 2023
9.966
9.966
9.528
9.557
144,512
-0.39(-3.91%)
Jul 26, 2023
10.10
10.21
9.927
9.946
202,500
-0.15(-1.45%)
Jul 25, 2023
9.557
10.13
9.479
10.09
318,931
+0.45(+4.64%)
Jul 24, 2023
9.596
9.859
9.596
9.645
330,089
+0.02(+0.20%)
Jul 21, 2023
9.440
9.810
9.397
9.625
228,854
+0.28(+3.02%)
Jul 20, 2023
9.158
9.362
9.148
9.343
248,445
+0.10(+1.05%)
Jul 19, 2023
9.255
9.372
9.119
9.246
390,510
+0.00(+0.00%)
Jul 18, 2023
9.314
9.431
9.168
9.246
221,359
-0.10(-1.04%)
Jul 17, 2023
9.080
9.401
8.971
9.343
315,224
+0.23(+2.56%)
Jul 14, 2023
8.954
9.129
8.817
9.109
329,073
+0.18(+1.96%)
Jul 13, 2023
8.963
9.075
8.808
8.934
279,041
+0.10(+1.10%)
Jul 12, 2023
8.730
8.944
8.613
8.837
336,197
+0.34(+4.01%)
Jul 11, 2023
8.165
8.535
8.112
8.496
170,635
+0.41(+5.05%)
Jul 10, 2023
7.844
8.097
7.776
8.088
175,695
+0.21(+2.72%)
Jul 07, 2023
7.835
8.005
7.835
7.873
130,892
+0.04(+0.50%)
Jul 06, 2023
8.000
8.000
7.727
7.835
213,991
-0.18(-2.19%)
Jul 05, 2023
8.107
8.185
7.981
8.010
212,395
-0.14(-1.67%)
Jul 03, 2023
8.185
8.234
8.068
8.146
72,068
+0.04(+0.48%)
Jun 30, 2023
8.292
8.350
8.088
8.107
131,701
-0.12(-1.42%)
Jun 29, 2023
8.136
8.282
8.136
8.224
121,264
+0.10(+1.20%)
Jun 28, 2023
7.864
8.277
7.825
8.126
390,332
+0.26(+3.34%)
Jun 27, 2023
7.786
8.068
7.718
7.864
184,184
+0.12(+1.51%)
Jun 26, 2023
7.766
7.912
7.718
7.747
193,195
-0.06(-0.75%)
Jun 23, 2023
7.981
8.175
7.776
7.805
1,018,722
-0.29(-3.61%)
Jun 22, 2023
8.107
8.195
7.912
8.097
225,122
-0.10(-1.19%)
Jun 21, 2023
8.263
8.316
8.175
8.195
196,109
-0.08(-0.94%)
Jun 20, 2023
8.253
8.350
8.141
8.272
233,935
+0.00(+0.00%)
Jun 16, 2023
8.448
8.448
8.058
8.272
822,433
+0.07(+0.83%)
Jun 15, 2023
8.068
8.214
7.747
8.204
286,603
+0.09(+1.08%)
Jun 14, 2023
8.010
8.190
7.786
8.117
609,529
+0.12(+1.46%)
Jun 13, 2023
7.786
8.019
7.747
8.000
471,912
+0.24(+3.14%)
Jun 12, 2023
7.942
8.019
7.747
7.757
153,099
-0.18(-2.33%)
Jun 09, 2023
7.971
8.126
7.893
7.942
170,839
-0.05(-0.61%)
Jun 08, 2023
8.097
8.107
7.869
7.990
149,406
-0.13(-1.56%)
Jun 07, 2023
8.117
8.253
8.010
8.117
720,384
+0.14(+1.71%)
Jun 06, 2023
7.727
8.029
7.727
7.981
216,766
+0.20(+2.63%)
Jun 05, 2023
7.844
7.896
7.739
7.776
172,083
-0.11(-1.36%)
Jun 02, 2023
7.718
7.981
7.698
7.883
257,243
+0.24(+3.18%)
Jun 01, 2023
7.611
7.669
7.435
7.640
215,659
+0.02(+0.26%)
May 31, 2023
7.659
7.703
7.484
7.620
237,919
-0.08(-1.01%)
May 30, 2023
7.873
7.990
7.591
7.698
193,533
-0.14(-1.74%)
May 26, 2023
7.766
7.981
7.698
7.835
155,819
+0.09(+1.13%)
May 25, 2023
7.844
7.932
7.625
7.747
130,549
-0.09(-1.12%)
May 24, 2023
7.825
8.037
7.642
7.835
163,189
-0.07(-0.85%)
May 23, 2023
8.027
8.047
7.883
7.902
178,365
-0.01(-0.12%)
May 22, 2023
7.806
7.970
7.767
7.912
196,094
+0.11(+1.36%)
May 19, 2023
7.738
8.085
7.670
7.806
224,616
+0.19(+2.53%)
May 18, 2023
7.680
7.728
7.564
7.613
174,590
-0.10(-1.25%)
May 17, 2023
7.535
7.863
7.371
7.709
533,195
+0.18(+2.44%)
May 16, 2023
7.738
7.753
7.497
7.526
255,288
-0.24(-3.11%)
May 15, 2023
7.728
7.873
7.574
7.767
252,116
+0.05(+0.62%)
May 12, 2023
7.825
8.023
7.661
7.719
219,657
-0.05(-0.62%)
May 11, 2023
7.593
7.786
7.420
7.767
336,350
+0.11(+1.39%)
May 10, 2023
7.767
7.970
7.598
7.661
454,487
+0.04(+0.51%)
May 09, 2023
7.699
7.801
7.420
7.622
436,156
-0.13(-1.62%)
May 08, 2023
7.642
7.844
7.564
7.748
417,109
+0.13(+1.65%)
May 05, 2023
7.236
7.690
7.101
7.622
548,298
+0.46(+6.47%)
May 04, 2023
6.850
7.188
6.561
7.159
941,693
+0.26(+3.78%)
May 03, 2023
7.352
7.497
6.889
6.899
462,635
-0.38(-5.17%)
May 02, 2023
7.497
7.642
7.169
7.275
575,559
-0.28(-3.70%)
May 01, 2023
7.642
8.056
7.487
7.555
378,076
-0.07(-0.89%)
Apr 28, 2023
7.574
7.801
7.429
7.622
1,001,954
+0.03(+0.38%)
Apr 27, 2023
7.912
7.979
7.555
7.593
321,940
-0.24(-3.08%)
Apr 26, 2023
8.201
8.356
7.757
7.835
524,415
-0.41(-5.03%)
Apr 25, 2023
8.645
8.799
8.191
8.249
336,542
-0.48(-5.52%)
Apr 24, 2023
8.925
8.963
8.635
8.732
172,705
-0.17(-1.95%)
Apr 21, 2023
8.770
8.934
8.693
8.905
520,612
+0.06(+0.65%)
Apr 20, 2023
8.674
8.944
8.616
8.848
225,077
+0.11(+1.21%)
Apr 19, 2023
8.481
8.848
8.466
8.741
181,453
+0.23(+2.72%)
Apr 18, 2023
8.587
8.717
8.423
8.510
188,441
-0.03(-0.34%)
Apr 17, 2023
8.375
8.688
8.375
8.539
435,101
+0.09(+1.03%)
Apr 14, 2023
8.500
8.597
8.413
8.452
124,900
-0.02(-0.23%)
Apr 13, 2023
8.307
8.520
8.269
8.471
138,446
+0.18(+2.21%)
Apr 12, 2023
8.529
8.973
8.259
8.288
209,311
-0.21(-2.50%)
Apr 11, 2023
8.220
8.577
8.211
8.500
364,159
+0.26(+3.16%)
Apr 10, 2023
8.288
8.413
8.191
8.240
474,837
-0.13(-1.50%)
Apr 06, 2023
8.317
8.520
8.278
8.365
134,256
+0.00(+0.00%)
Apr 05, 2023
8.500
8.577
8.201
8.365
238,620
-0.22(-2.58%)
Apr 04, 2023
8.481
8.655
8.317
8.587
310,469
+0.11(+1.25%)
Apr 03, 2023
8.799
8.954
8.442
8.481
275,183
-0.30(-3.41%)
Mar 31, 2023
8.684
8.684
8.462
8.780
371,337
+0.12(+1.34%)
Mar 30, 2023
8.819
8.983
8.645
8.664
145,309
-0.10(-1.10%)
Mar 29, 2023
8.877
9.021
8.616
8.761
153,114
-0.05(-0.55%)
Mar 28, 2023
8.597
8.905
8.201
8.809
244,902
+0.14(+1.56%)
Mar 27, 2023
8.606
8.944
8.520
8.674
193,435
+0.17(+2.04%)
Mar 24, 2023
8.799
8.799
8.384
8.500
196,415
-0.43(-4.86%)
Mar 23, 2023
9.301
9.354
8.857
8.934
280,156
-0.23(-2.53%)
Mar 22, 2023
9.427
9.542
9.147
9.166
215,599
-0.31(-3.26%)
Mar 21, 2023
9.156
9.494
8.795
9.475
147,714
+0.48(+5.36%)
Mar 20, 2023
9.012
9.089
8.877
8.992
189,348
+0.02(+0.21%)
Mar 17, 2023
9.079
9.089
8.684
8.973
371,884
-0.21(-2.31%)
Mar 16, 2023
8.732
9.344
8.732
9.185
520,873
+0.33(+3.70%)
Mar 15, 2023
8.500
8.886
8.384
8.857
738,012
+0.18(+2.11%)
Mar 14, 2023
8.905
9.030
8.621
8.674
371,811
+0.00(+0.00%)
Mar 13, 2023
8.655
8.828
8.404
8.674
395,491
-0.18(-2.07%)
Mar 10, 2023
9.176
9.176
8.655
8.857
353,411
-0.38(-4.08%)
Mar 09, 2023
9.610
9.615
9.224
9.234
209,282
-0.38(-3.92%)
Mar 08, 2023
9.610
9.686
9.465
9.610
219,450
-0.01(-0.10%)
Mar 07, 2023
9.571
9.759
9.465
9.619
353,317
-0.02(-0.20%)
Mar 06, 2023
9.793
9.967
9.619
9.639
563,517
-0.14(-1.38%)
Mar 03, 2023
9.513
9.783
9.513
9.774
280,628
+0.17(+1.81%)
Mar 02, 2023
9.533
9.740
9.465
9.600
257,958
-0.01(-0.10%)
Mar 01, 2023
9.726
9.803
9.600
9.610
281,025
-0.14(-1.48%)
Feb 28, 2023
9.832
9.967
9.726
9.755
207,652
-0.02(-0.20%)
Feb 27, 2023
9.870
9.928
9.706
9.774
157,433
+0.05(+0.50%)
Feb 24, 2023
9.812
9.831
9.584
9.726
235,333
-0.23(-2.31%)
Feb 23, 2023
10.15
10.18
9.908
9.956
139,176
-0.15(-1.52%)
Feb 22, 2023
10.09
10.20
9.956
10.11
320,373
+0.03(+0.29%)
Feb 21, 2023
10.34
10.53
9.888
10.08
356,398
-0.39(-3.75%)
Feb 17, 2023
10.43
10.50
10.29
10.47
1,090,611
+0.04(+0.37%)
Feb 16, 2023
10.48
10.61
10.41
10.43
322,865
-0.18(-1.71%)
Feb 15, 2023
10.91
11.12
10.51
10.62
370,899
-0.31(-2.81%)
Feb 14, 2023
10.65
11.13
10.44
10.92
1,468,723
+0.26(+2.43%)
Feb 13, 2023
10.33
10.75
10.20
10.66
796,629
+0.34(+3.25%)
Feb 10, 2023
10.53
10.69
10.18
10.33
437,095
-0.11(-1.01%)
Feb 09, 2023
11.13
11.50
10.41
10.43
691,024
+0.55(+5.52%)
Feb 08, 2023
9.898
10.05
9.601
9.888
218,861
-0.08(-0.77%)
Feb 07, 2023
10.22
10.47
9.659
9.965
241,707
-0.29(-2.80%)
Feb 06, 2023
10.27
10.44
10.13
10.25
181,770
-0.18(-1.75%)
Feb 03, 2023
10.44
10.61
10.40
10.43
481,339
-0.05(-0.46%)
Feb 02, 2023
10.08
10.58
9.965
10.48
300,666
+0.53(+5.29%)
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.