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
Mullen Automotive, Inc. - Common Stock
(NQ:
MULN
)
3.800
-0.200 (-5.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
7.150
7.470
7.000
7.020
379,797
-0.17(-2.36%)
Jan 30, 2024
7.500
7.660
7.010
7.190
553,742
-0.60(-7.70%)
Jan 29, 2024
6.760
7.970
6.610
7.790
1,347,023
+1.11(+16.62%)
Jan 26, 2024
6.850
7.070
6.530
6.680
507,732
-0.18(-2.62%)
Jan 25, 2024
6.390
7.480
6.390
6.860
974,810
+0.25(+3.78%)
Jan 24, 2024
7.050
7.060
6.360
6.610
1,147,110
-0.50(-7.03%)
Jan 23, 2024
7.800
7.810
7.010
7.110
1,097,173
-0.48(-6.32%)
Jan 22, 2024
7.720
8.600
7.130
7.590
1,319,842
-0.23(-2.94%)
Jan 19, 2024
9.040
9.050
7.580
7.820
1,508,405
-1.16(-12.92%)
Jan 18, 2024
10.54
10.68
8.800
8.980
825,664
-1.54(-14.64%)
Jan 17, 2024
10.46
11.48
10.38
10.52
534,680
-1.17(-9.97%)
Jan 16, 2024
11.01
12.05
10.60
11.69
580,211
+0.66(+5.94%)
Jan 12, 2024
12.45
12.50
11.00
11.03
642,700
-1.32(-10.69%)
Jan 11, 2024
13.71
13.80
12.15
12.35
591,654
-1.42(-10.31%)
Jan 10, 2024
14.36
14.40
13.30
13.77
725,836
-0.55(-3.84%)
Jan 09, 2024
12.77
14.95
12.77
14.32
1,280,691
+1.28(+9.82%)
Jan 08, 2024
13.17
13.79
12.68
13.04
723,066
-0.36(-2.69%)
Jan 05, 2024
12.64
13.40
12.10
13.40
603,178
+0.71(+5.59%)
Jan 04, 2024
12.52
13.41
12.20
12.69
924,852
+0.03(+0.24%)
Jan 03, 2024
12.50
13.95
11.71
12.66
1,429,011
-0.20(-1.56%)
Jan 02, 2024
13.58
14.20
12.07
12.86
1,402,273
-1.43(-10.01%)
Dec 29, 2023
15.29
17.99
13.78
14.29
4,827,801
+0.17(+1.20%)
Dec 28, 2023
11.26
14.88
11.25
14.12
6,195,072
+3.12(+28.36%)
Dec 27, 2023
11.08
12.00
10.35
11.00
1,900,860
-0.04(-0.32%)
Dec 26, 2023
10.17
11.68
9.410
11.04
5,046,455
+1.20(+12.14%)
Dec 22, 2023
14.17
14.73
9.440
9.840
6,167,491
-4.41(-30.95%)
Dec 21, 2023
8.000
18.70
6.950
14.25
24,846,894
+14.17(+17712.50%)
Dec 20, 2023
0.0850
0.0890
0.0772
0.0800
109,400,448
-0.01(-11.70%)
Dec 19, 2023
0.1144
0.1190
0.0896
0.0906
194,208,768
-0.02(-19.25%)
Dec 18, 2023
0.1430
0.1494
0.1001
0.1122
101,117,000
-0.03(-22.62%)
Dec 15, 2023
0.1445
0.1523
0.1308
0.1450
84,095,352
+0.01(+11.11%)
Dec 14, 2023
0.1270
0.1400
0.1270
0.1305
60,681,548
+0.00(+3.41%)
Dec 13, 2023
0.1229
0.1288
0.1158
0.1262
52,637,696
+0.00(+0.40%)
Dec 12, 2023
0.1281
0.1420
0.1220
0.1257
73,624,880
-0.00(-1.80%)
Dec 11, 2023
0.1480
0.1482
0.1220
0.1280
91,462,520
-0.02(-13.51%)
Dec 08, 2023
0.1577
0.1588
0.1478
0.1480
67,873,504
-0.01(-5.13%)
Dec 07, 2023
0.1708
0.1708
0.1510
0.1560
53,002,492
-0.01(-4.59%)
Dec 06, 2023
0.1788
0.1788
0.1580
0.1635
71,110,848
-0.01(-6.09%)
Dec 05, 2023
0.2035
0.2120
0.1717
0.1741
54,072,680
-0.03(-16.06%)
Dec 04, 2023
0.1683
0.2121
0.1666
0.2074
102,515,848
+0.04(+26.85%)
Dec 01, 2023
0.1500
0.1673
0.1471
0.1635
70,530,016
+0.01(+7.57%)
Nov 30, 2023
0.1550
0.1579
0.1500
0.1520
45,749,304
-0.01(-3.86%)
Nov 29, 2023
0.1617
0.1670
0.1530
0.1581
59,574,184
-0.01(-3.60%)
Nov 28, 2023
0.1770
0.1782
0.1594
0.1640
50,463,044
-0.01(-7.61%)
Nov 27, 2023
0.1800
0.1882
0.1745
0.1775
38,360,884
+0.00(+1.43%)
Nov 24, 2023
0.1800
0.1800
0.1717
0.1750
19,321,812
+0.00(+0.00%)
Nov 22, 2023
0.1799
0.1800
0.1739
0.1750
29,005,802
-0.00(-2.23%)
Nov 21, 2023
0.1849
0.1940
0.1750
0.1790
28,343,584
-0.01(-4.79%)
Nov 20, 2023
0.1865
0.1920
0.1764
0.1880
28,449,492
-0.00(-2.03%)
Nov 17, 2023
0.1768
0.1980
0.1751
0.1919
65,642,384
+0.02(+9.66%)
Nov 16, 2023
0.1800
0.1818
0.1701
0.1750
37,399,096
-0.00(-1.91%)
Nov 15, 2023
0.1825
0.1845
0.1760
0.1784
53,747,348
-0.00(-1.87%)
Nov 14, 2023
0.1915
0.1950
0.1716
0.1818
73,163,328
-0.01(-2.68%)
Nov 13, 2023
0.2000
0.2250
0.1850
0.1868
75,608,680
-0.01(-4.60%)
Nov 10, 2023
0.2244
0.2252
0.1900
0.1958
59,905,944
-0.03(-12.00%)
Nov 09, 2023
0.2400
0.2400
0.2190
0.2225
47,655,256
-0.02(-8.81%)
Nov 08, 2023
0.2792
0.2797
0.2407
0.2440
43,561,968
-0.03(-11.88%)
Nov 07, 2023
0.3100
0.3100
0.2765
0.2769
41,458,316
-0.03(-10.01%)
Nov 06, 2023
0.3100
0.3275
0.2962
0.3077
43,652,312
+0.01(+3.88%)
Nov 03, 2023
0.3080
0.3270
0.2920
0.2962
34,121,016
-0.00(-0.94%)
Nov 02, 2023
0.2776
0.3146
0.2775
0.2990
68,666,232
+0.03(+9.85%)
Nov 01, 2023
0.2804
0.3000
0.2650
0.2722
28,659,300
+0.01(+1.87%)
Oct 31, 2023
0.2560
0.3400
0.2556
0.2672
55,144,808
+0.01(+5.20%)
Oct 30, 2023
0.2829
0.2870
0.2510
0.2540
31,989,802
-0.03(-9.32%)
Oct 27, 2023
0.3200
0.3399
0.2766
0.2801
43,584,656
-0.03(-10.68%)
Oct 26, 2023
0.2849
0.3599
0.2800
0.3136
124,049,888
+0.05(+19.69%)
Oct 25, 2023
0.2900
0.2990
0.2530
0.2620
31,509,008
-0.04(-14.38%)
Oct 24, 2023
0.2259
0.3280
0.2244
0.3060
141,067,216
+0.08(+36.73%)
Oct 23, 2023
0.2478
0.2478
0.2210
0.2238
29,749,700
-0.02(-8.65%)
Oct 20, 2023
0.2689
0.2689
0.2402
0.2450
41,433,724
-0.02(-8.48%)
Oct 19, 2023
0.2900
0.2933
0.2544
0.2677
67,704,760
-0.08(-22.29%)
Oct 18, 2023
0.3600
0.3721
0.3358
0.3445
26,002,314
-0.02(-4.41%)
Oct 17, 2023
0.3600
0.3780
0.3550
0.3604
24,402,656
+0.00(+0.95%)
Oct 16, 2023
0.3900
0.3896
0.3530
0.3570
35,060,016
-0.04(-9.04%)
Oct 13, 2023
0.4155
0.4199
0.3870
0.3925
26,324,932
-0.03(-6.10%)
Oct 12, 2023
0.4430
0.4430
0.4156
0.4180
19,453,756
-0.02(-5.54%)
Oct 11, 2023
0.4649
0.4666
0.4349
0.4425
16,527,085
-0.02(-4.05%)
Oct 10, 2023
0.4470
0.4748
0.4470
0.4612
14,161,847
+0.01(+3.27%)
Oct 09, 2023
0.4577
0.4689
0.4460
0.4466
11,213,217
-0.02(-5.18%)
Oct 06, 2023
0.4601
0.4748
0.4541
0.4710
13,976,969
-0.00(-0.82%)
Oct 05, 2023
0.4696
0.4889
0.4400
0.4749
20,104,424
-0.00(-0.54%)
Oct 04, 2023
0.4600
0.4780
0.4420
0.4775
17,210,860
+0.02(+4.37%)
Oct 03, 2023
0.4500
0.4650
0.4400
0.4575
13,050,642
+0.01(+1.67%)
Oct 02, 2023
0.4579
0.4799
0.4375
0.4500
20,769,424
-0.00(-0.88%)
Sep 29, 2023
0.4449
0.4600
0.4375
0.4540
26,697,402
+0.01(+2.37%)
Sep 28, 2023
0.4700
0.4997
0.4330
0.4435
45,279,296
-0.03(-7.02%)
Sep 27, 2023
0.5175
0.5180
0.4582
0.4770
53,481,992
-0.04(-7.49%)
Sep 26, 2023
0.5400
0.5400
0.5150
0.5156
23,532,432
-0.04(-7.60%)
Sep 25, 2023
0.5400
0.5700
0.5250
0.5580
41,155,452
+0.03(+5.28%)
Sep 22, 2023
0.5609
0.5785
0.5026
0.5300
43,490,064
-0.03(-5.63%)
Sep 21, 2023
0.5500
0.5895
0.5402
0.5616
42,188,080
+0.01(+2.11%)
Sep 20, 2023
0.5900
0.6180
0.5450
0.5500
31,469,972
-0.04(-6.80%)
Sep 19, 2023
0.6000
0.6497
0.5520
0.5901
58,367,920
-0.01(-2.32%)
Sep 18, 2023
0.6889
0.7500
0.6005
0.6041
97,743,320
-0.08(-11.16%)
Sep 15, 2023
0.6192
0.7193
0.6077
0.6800
172,607,840
+0.11(+19.30%)
Sep 14, 2023
0.5250
0.6470
0.5120
0.5700
130,102,512
+0.07(+14.94%)
Sep 13, 2023
0.5100
0.5390
0.4950
0.4959
37,801,012
+0.01(+1.62%)
Sep 12, 2023
0.4600
0.5457
0.4559
0.4880
63,647,640
+0.04(+10.03%)
Sep 11, 2023
0.4300
0.4900
0.4290
0.4435
56,516,544
+0.02(+5.77%)
Sep 08, 2023
0.4281
0.4424
0.4151
0.4193
27,431,180
-0.01(-1.29%)
Sep 07, 2023
0.4100
0.4630
0.3920
0.4248
69,665,640
-0.03(-5.64%)
Sep 06, 2023
0.4782
0.5100
0.4450
0.4502
36,753,920
-0.04(-8.12%)
Sep 05, 2023
0.4469
0.5480
0.4400
0.4900
102,890,704
+0.03(+5.95%)
Sep 01, 2023
0.5200
0.5260
0.4549
0.4625
58,579,444
-0.06(-12.24%)
Aug 31, 2023
0.5641
0.6170
0.5000
0.5270
95,870,608
-0.04(-6.58%)
Aug 30, 2023
0.6172
0.6200
0.5540
0.5641
71,767,328
-0.03(-5.19%)
Aug 29, 2023
0.5980
0.6780
0.5700
0.5950
139,289,952
-0.00(-0.57%)
Aug 28, 2023
0.6044
0.6900
0.5530
0.5984
130,712,960
-0.05(-7.80%)
Aug 25, 2023
0.7006
0.7780
0.6400
0.6490
100,305,576
-0.09(-12.30%)
Aug 24, 2023
0.7251
0.9600
0.5500
0.7400
335,586,880
-0.06(-7.50%)
Aug 23, 2023
0.4360
0.8790
0.3901
0.8000
229,588,464
+0.32(+68.07%)
Aug 22, 2023
0.5998
0.6000
0.4701
0.4760
72,776,192
-0.15(-23.36%)
Aug 21, 2023
0.6700
0.6870
0.6121
0.6211
43,870,100
-0.02(-3.44%)
Aug 18, 2023
0.7692
0.7700
0.6291
0.6432
70,465,616
-0.15(-18.58%)
Aug 17, 2023
0.9500
1.010
0.7793
0.7900
83,991,168
-0.19(-19.39%)
Aug 16, 2023
0.9855
1.010
0.9701
0.9800
62,236,816
-0.04(-3.92%)
Aug 15, 2023
0.9924
1.020
0.9610
1.020
42,026,768
+0.00(+0.00%)
Aug 14, 2023
0.9964
1.070
0.9600
1.020
37,858,224
+0.01(+0.99%)
Aug 11, 2023
0.9500
1.080
0.8720
1.010
49,054,500
-0.01(-0.69%)
Aug 10, 2023
1.040
1.066
0.9639
1.017
31,737,878
+0.03(+2.91%)
Aug 09, 2023
1.010
1.089
0.9450
0.9882
31,274,692
-0.03(-2.49%)
Aug 08, 2023
1.080
1.107
0.9900
1.013
35,363,480
-0.01(-0.88%)
Aug 07, 2023
1.023
1.056
0.9918
1.022
18,886,830
-0.05(-4.94%)
Aug 04, 2023
1.184
1.185
1.051
1.075
36,559,156
-0.15(-12.45%)
Aug 03, 2023
1.106
1.557
1.089
1.228
102,783,728
+0.13(+11.98%)
Aug 02, 2023
1.125
1.138
1.080
1.097
13,242,424
-0.07(-5.65%)
Aug 01, 2023
1.140
1.163
1.102
1.163
12,896,529
-0.01(-0.46%)
Jul 31, 2023
1.119
1.230
1.075
1.168
26,781,690
+0.05(+4.17%)
Jul 28, 2023
1.107
1.121
1.035
1.121
19,262,480
+0.00(+0.00%)
Jul 27, 2023
1.188
1.197
1.085
1.121
22,119,328
-0.06(-4.81%)
Jul 26, 2023
1.147
1.192
1.145
1.178
18,610,302
+0.01(+0.69%)
Jul 25, 2023
1.159
1.291
1.107
1.170
26,543,686
-0.05(-3.70%)
Jul 24, 2023
1.260
1.260
1.134
1.215
24,688,742
-0.04(-3.57%)
Jul 21, 2023
1.345
1.357
1.218
1.260
25,578,890
-0.09(-6.67%)
Jul 20, 2023
1.340
1.395
1.269
1.350
27,130,632
+0.03(+1.90%)
Jul 19, 2023
1.373
1.383
1.287
1.325
28,480,932
-0.09(-6.18%)
Jul 18, 2023
1.414
1.451
1.351
1.412
24,756,396
-0.03(-1.81%)
Jul 17, 2023
1.465
1.516
1.409
1.438
28,280,514
+0.03(+2.04%)
Jul 14, 2023
1.469
1.582
1.351
1.409
45,202,724
+0.00(+0.00%)
Jul 13, 2023
1.426
1.429
1.269
1.409
45,606,924
+0.14(+10.67%)
Jul 12, 2023
1.537
1.555
1.261
1.274
64,312,804
-0.36(-22.25%)
Jul 11, 2023
1.741
1.855
1.579
1.638
37,246,660
-0.11(-6.43%)
Jul 10, 2023
1.643
1.997
1.585
1.750
65,764,964
+0.02(+1.35%)
Jul 07, 2023
2.041
2.109
1.669
1.727
83,428,024
-0.26(-12.97%)
Jul 06, 2023
2.547
2.891
1.828
1.984
212,445,376
+0.45(+29.71%)
Jul 05, 2023
0.9279
1.636
0.9000
1.530
152,450,496
+0.62(+68.48%)
Jul 03, 2023
0.9765
1.035
0.9000
0.9081
25,582,232
-0.06(-6.31%)
Jun 30, 2023
1.008
1.030
0.9009
0.9693
31,673,604
-0.07(-7.16%)
Jun 29, 2023
1.080
1.161
0.9495
1.044
42,922,648
+0.05(+5.36%)
Jun 28, 2023
1.116
1.170
0.9000
0.9909
45,231,384
-0.24(-19.52%)
Jun 27, 2023
1.575
1.584
1.215
1.231
47,898,000
-0.33(-21.06%)
Jun 26, 2023
1.480
1.800
1.444
1.560
22,650,844
+0.03(+2.18%)
Jun 23, 2023
1.544
1.681
1.449
1.526
16,571,787
-0.08(-4.83%)
Jun 22, 2023
1.751
1.780
1.533
1.604
26,066,816
-0.19(-10.63%)
Jun 21, 2023
1.620
1.940
1.530
1.795
49,754,436
+0.35(+24.24%)
Jun 20, 2023
2.123
2.158
1.395
1.444
37,794,760
-0.62(-29.91%)
Jun 16, 2023
2.498
2.744
1.976
2.061
32,648,060
-0.29(-12.46%)
Jun 15, 2023
2.025
2.691
1.809
2.354
44,063,612
+0.33(+16.27%)
Jun 14, 2023
2.632
2.637
1.988
2.025
18,952,910
-0.87(-30.02%)
Jun 13, 2023
3.249
3.249
2.863
2.893
10,847,952
-0.58(-16.71%)
Jun 12, 2023
3.775
3.821
3.420
3.474
7,345,317
-0.41(-10.65%)
Jun 09, 2023
4.320
4.419
3.735
3.888
7,808,448
-0.32(-7.69%)
Jun 08, 2023
4.583
4.832
4.133
4.212
6,963,597
-0.45(-9.60%)
Jun 07, 2023
5.037
5.040
4.554
4.659
8,646,050
-0.79(-14.57%)
Jun 06, 2023
5.901
5.901
5.445
5.454
5,298,747
-0.82(-13.06%)
Jun 05, 2023
6.610
6.615
6.124
6.273
3,448,215
-0.45(-6.68%)
Jun 02, 2023
6.521
6.930
6.480
6.722
1,904,505
+0.02(+0.32%)
Jun 01, 2023
6.476
7.128
6.120
6.700
4,380,064
+0.17(+2.55%)
May 31, 2023
6.580
6.821
6.486
6.534
3,004,015
-0.30(-4.37%)
May 30, 2023
7.741
8.011
6.545
6.833
8,538,155
-0.44(-6.05%)
May 26, 2023
8.370
8.379
7.216
7.273
6,194,959
-1.30(-15.21%)
May 25, 2023
6.772
8.909
6.480
8.578
10,182,884
+1.37(+19.06%)
May 24, 2023
7.848
7.853
7.200
7.205
4,841,656
-0.99(-12.03%)
May 23, 2023
8.299
8.415
7.929
8.190
4,649,195
-0.36(-4.23%)
May 22, 2023
9.360
9.360
8.379
8.552
6,993,830
-1.08(-11.20%)
May 19, 2023
9.900
9.945
9.090
9.630
3,884,363
-1.08(-10.08%)
May 18, 2023
11.16
11.25
10.44
10.71
3,109,018
-0.36(-3.25%)
May 17, 2023
10.71
13.41
10.53
11.07
6,353,130
+0.09(+0.82%)
May 16, 2023
11.34
11.43
10.62
10.98
2,413,605
-0.27(-2.40%)
May 15, 2023
11.43
11.52
10.98
11.25
1,636,748
-0.18(-1.57%)
May 12, 2023
12.24
12.33
10.89
11.43
2,379,726
-1.17(-9.29%)
May 11, 2023
13.14
13.23
12.42
12.60
2,096,527
+0.09(+0.72%)
May 10, 2023
12.96
13.23
12.33
12.51
1,273,349
-0.45(-3.47%)
May 09, 2023
12.87
13.05
12.33
12.96
1,706,968
-0.36(-2.70%)
May 08, 2023
14.49
14.58
12.42
13.32
3,154,692
-0.18(-1.33%)
May 05, 2023
13.23
13.77
12.78
13.50
2,127,546
+0.27(+2.04%)
May 04, 2023
13.14
13.95
11.34
13.23
4,913,407
-1.15(-7.98%)
May 03, 2023
19.35
19.80
13.50
14.38
5,128,207
-3.85(-21.11%)
May 02, 2023
17.68
22.50
15.32
18.23
2,380,884
+1.42(+8.43%)
May 01, 2023
18.74
19.30
16.11
16.81
2,138,968
-0.49(-2.86%)
Apr 28, 2023
15.75
18.88
15.19
17.30
2,965,756
+2.02(+13.25%)
Apr 27, 2023
16.88
16.88
14.78
15.28
2,640,316
-2.27(-12.95%)
Apr 26, 2023
19.12
19.35
16.92
17.55
1,873,451
-1.80(-9.30%)
Apr 25, 2023
20.14
20.48
18.00
19.35
1,674,558
-2.25(-10.42%)
Apr 24, 2023
26.01
26.86
20.93
21.60
3,347,229
-1.55(-6.71%)
Apr 21, 2023
24.19
25.43
21.42
23.15
3,214,738
+4.09(+21.49%)
Apr 20, 2023
20.59
20.59
18.00
19.06
913,249
-1.17(-5.78%)
Apr 19, 2023
20.84
20.86
19.12
20.23
1,174,569
-1.04(-4.87%)
Apr 18, 2023
22.50
24.07
20.25
21.26
926,910
-1.75(-7.62%)
Apr 17, 2023
22.16
24.41
21.38
23.02
915,696
+0.49(+2.20%)
Apr 14, 2023
22.84
23.27
22.07
22.52
764,393
-0.88(-3.75%)
Apr 13, 2023
23.45
23.45
22.75
23.40
560,259
-0.34(-1.42%)
Apr 12, 2023
24.93
25.99
23.18
23.74
616,808
-0.99(-4.00%)
Apr 11, 2023
25.07
25.45
24.19
24.73
777,673
+0.59(+2.42%)
Apr 10, 2023
23.42
24.61
22.86
24.14
953,139
+1.28(+5.61%)
Apr 06, 2023
22.55
22.86
21.82
22.86
802,598
+0.11(+0.49%)
Apr 05, 2023
23.58
23.85
21.82
22.75
1,072,304
-0.92(-3.90%)
Apr 04, 2023
23.92
25.88
22.50
23.67
1,145,636
-1.08(-4.36%)
Apr 03, 2023
30.82
31.25
23.96
24.75
2,459,445
-4.79(-16.22%)
Mar 31, 2023
33.30
34.90
29.25
29.54
3,461,092
+2.43(+8.96%)
Mar 30, 2023
27.54
28.80
24.75
27.11
1,752,255
+3.71(+15.87%)
Mar 29, 2023
21.69
23.85
21.38
23.40
1,432,297
+2.36(+11.23%)
Mar 28, 2023
22.84
23.24
19.96
21.04
2,000,247
-1.48(-6.59%)
Mar 27, 2023
25.85
26.08
22.50
22.52
1,862,742
-1.93(-7.91%)
Mar 24, 2023
24.52
25.79
22.50
24.46
816,764
-0.83(-3.29%)
Mar 23, 2023
27.02
27.11
23.62
25.29
1,491,436
-1.10(-4.18%)
Mar 22, 2023
31.25
31.45
26.32
26.39
1,835,930
-5.33(-16.81%)
Mar 21, 2023
28.80
31.77
28.12
31.73
1,010,131
+2.03(+6.82%)
Mar 20, 2023
31.50
31.79
28.12
29.70
1,269,990
-0.72(-2.37%)
Mar 17, 2023
32.78
33.50
29.54
30.42
1,839,978
-3.08(-9.20%)
Mar 16, 2023
32.62
35.84
31.50
33.50
1,149,607
+0.00(+0.00%)
Mar 15, 2023
33.32
33.75
29.25
33.50
1,373,467
-1.58(-4.49%)
Mar 14, 2023
37.82
38.70
34.40
35.08
796,600
-1.91(-5.17%)
Mar 13, 2023
37.03
38.18
33.93
36.99
936,974
-1.26(-3.29%)
Mar 10, 2023
41.40
42.75
36.23
38.25
1,288,567
-2.54(-6.23%)
Mar 09, 2023
43.42
44.82
40.52
40.79
1,134,427
-1.85(-4.33%)
Mar 08, 2023
45.23
46.12
42.50
42.64
1,152,174
-4.23(-9.03%)
Mar 07, 2023
51.30
51.52
46.12
46.87
1,112,020
-4.88(-9.43%)
Mar 06, 2023
51.52
53.71
50.62
51.75
1,116,923
+2.48(+5.02%)
Mar 03, 2023
48.51
50.17
47.32
49.27
644,428
+1.21(+2.53%)
Mar 02, 2023
49.86
50.06
47.48
48.06
516,455
-1.51(-3.04%)
Mar 01, 2023
52.42
52.76
48.78
49.57
581,193
-2.63(-5.04%)
Feb 28, 2023
49.19
55.73
47.38
52.20
1,052,617
+3.40(+6.96%)
Feb 27, 2023
51.75
52.88
47.25
48.80
801,973
-3.28(-6.31%)
Feb 24, 2023
51.88
54.00
50.65
52.09
497,195
-2.57(-4.69%)
Feb 23, 2023
56.81
56.90
51.75
54.65
808,121
-2.86(-4.97%)
Feb 22, 2023
59.33
61.31
55.22
57.51
644,266
+0.20(+0.35%)
Feb 21, 2023
59.53
60.68
55.10
57.31
828,685
-3.22(-5.32%)
Feb 17, 2023
68.33
70.31
57.42
60.52
1,159,702
-5.09(-7.75%)
Feb 16, 2023
76.03
77.40
65.61
65.61
967,080
-11.68(-15.11%)
Feb 15, 2023
80.44
80.91
76.72
77.29
538,648
-7.43(-8.76%)
Feb 14, 2023
85.50
88.20
82.48
84.71
386,284
-0.31(-0.37%)
Feb 13, 2023
83.25
89.93
81.00
85.03
483,512
+3.13(+3.82%)
Feb 10, 2023
77.85
83.25
74.36
81.90
493,530
+0.23(+0.28%)
Feb 09, 2023
89.10
89.98
79.42
81.67
606,642
-6.30(-7.16%)
Feb 08, 2023
93.60
94.50
87.30
87.97
559,827
-5.33(-5.71%)
Feb 07, 2023
95.58
98.06
84.11
93.31
767,934
-1.80(-1.89%)
Feb 06, 2023
97.69
100.12
92.36
95.11
679,437
+3.33(+3.63%)
Feb 03, 2023
92.70
100.80
88.20
91.78
1,252,021
+6.05(+7.06%)
Feb 02, 2023
84.62
91.80
81.45
85.72
1,254,061
+6.68(+8.45%)
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.