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
Adtran Holdings Inc
(NQ:
ADTN
)
5.070
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
6.460
6.560
6.250
6.265
986,274
-0.17(-2.57%)
Jan 30, 2024
7.000
7.065
6.410
6.430
956,157
-0.77(-10.69%)
Jan 29, 2024
6.910
7.210
6.900
7.200
412,796
+0.25(+3.60%)
Jan 26, 2024
7.120
7.180
6.945
6.950
262,179
-0.11(-1.56%)
Jan 25, 2024
7.100
7.120
6.970
7.060
452,249
+0.15(+2.17%)
Jan 24, 2024
7.100
7.120
6.875
6.910
516,686
-0.11(-1.57%)
Jan 23, 2024
7.210
7.220
6.765
7.020
735,272
-0.10(-1.40%)
Jan 22, 2024
7.100
7.210
7.015
7.120
892,105
+0.09(+1.28%)
Jan 19, 2024
7.080
7.080
6.890
7.030
366,971
-0.01(-0.14%)
Jan 18, 2024
7.050
7.110
6.870
7.040
505,480
+0.08(+1.15%)
Jan 17, 2024
7.140
7.170
6.865
6.960
708,502
-0.33(-4.53%)
Jan 16, 2024
7.050
7.320
7.050
7.290
734,385
+0.15(+2.10%)
Jan 12, 2024
7.310
7.425
7.110
7.140
526,694
-0.06(-0.83%)
Jan 11, 2024
7.360
7.405
7.140
7.200
552,028
-0.21(-2.83%)
Jan 10, 2024
7.300
7.410
7.190
7.410
477,201
+0.11(+1.51%)
Jan 09, 2024
7.270
7.355
7.210
7.300
1,051,462
-0.09(-1.22%)
Jan 08, 2024
7.150
7.420
7.110
7.390
467,228
+0.23(+3.21%)
Jan 05, 2024
7.150
7.250
7.090
7.160
656,367
-0.06(-0.83%)
Jan 04, 2024
7.170
7.235
7.030
7.220
600,838
+0.08(+1.12%)
Jan 03, 2024
7.360
7.360
7.090
7.140
668,663
-0.29(-3.90%)
Jan 02, 2024
7.330
7.661
7.250
7.430
921,837
+0.09(+1.23%)
Dec 29, 2023
7.400
7.410
7.235
7.340
517,509
-0.06(-0.81%)
Dec 28, 2023
7.280
7.440
7.280
7.400
539,498
+0.10(+1.37%)
Dec 27, 2023
7.370
7.420
7.210
7.300
597,779
-0.03(-0.41%)
Dec 26, 2023
7.150
7.370
7.130
7.330
389,064
+0.18(+2.52%)
Dec 22, 2023
7.160
7.240
7.060
7.150
447,259
+0.08(+1.13%)
Dec 21, 2023
6.980
7.100
6.875
7.070
750,896
+0.15(+2.17%)
Dec 20, 2023
7.040
7.205
6.910
6.920
830,593
-0.12(-1.70%)
Dec 19, 2023
6.980
7.120
6.950
7.040
1,032,444
+0.12(+1.73%)
Dec 18, 2023
7.160
7.160
6.830
6.920
1,182,221
-0.18(-2.54%)
Dec 15, 2023
7.130
7.330
7.025
7.100
4,134,118
+0.01(+0.14%)
Dec 14, 2023
6.750
7.155
6.710
7.090
1,604,540
+0.54(+8.24%)
Dec 13, 2023
6.200
6.590
6.130
6.550
1,884,655
+0.35(+5.65%)
Dec 12, 2023
6.290
6.290
5.990
6.200
772,303
-0.03(-0.48%)
Dec 11, 2023
6.170
6.330
6.100
6.230
1,417,667
+0.12(+1.96%)
Dec 08, 2023
6.110
6.240
6.030
6.110
1,393,955
-0.02(-0.33%)
Dec 07, 2023
6.140
6.250
6.030
6.130
693,325
+0.05(+0.82%)
Dec 06, 2023
6.130
6.290
6.060
6.080
1,044,474
+0.04(+0.66%)
Dec 05, 2023
6.080
6.230
5.985
6.040
811,435
-0.06(-0.98%)
Dec 04, 2023
5.540
6.170
5.530
6.100
1,677,412
+0.58(+10.51%)
Dec 01, 2023
5.200
5.575
5.195
5.520
1,131,153
+0.29(+5.54%)
Nov 30, 2023
5.450
5.490
5.205
5.230
1,217,492
-0.16(-2.97%)
Nov 29, 2023
5.400
5.610
5.350
5.390
1,198,836
+0.04(+0.75%)
Nov 28, 2023
5.310
5.465
5.145
5.350
1,149,984
+0.05(+0.94%)
Nov 27, 2023
5.350
5.350
5.205
5.300
1,494,102
-0.11(-2.03%)
Nov 24, 2023
5.410
5.440
5.330
5.410
271,139
+0.02(+0.37%)
Nov 22, 2023
5.380
5.560
5.330
5.390
755,748
+0.03(+0.56%)
Nov 21, 2023
5.550
5.615
5.350
5.360
959,090
-0.26(-4.63%)
Nov 20, 2023
5.310
5.660
5.290
5.620
955,586
+0.07(+1.26%)
Nov 17, 2023
5.400
5.610
5.360
5.550
839,508
+0.18(+3.35%)
Nov 16, 2023
5.450
5.480
5.210
5.370
847,631
-0.14(-2.54%)
Nov 15, 2023
5.520
5.675
5.460
5.510
1,076,080
-0.02(-0.36%)
Nov 14, 2023
5.610
5.770
5.430
5.530
1,267,084
+0.06(+1.10%)
Nov 13, 2023
5.360
5.530
5.225
5.470
927,758
+0.04(+0.74%)
Nov 10, 2023
5.010
5.470
4.910
5.430
1,283,434
+0.42(+8.38%)
Nov 09, 2023
5.310
5.360
4.990
5.010
1,794,127
-0.27(-5.11%)
Nov 08, 2023
5.360
5.590
5.260
5.280
1,396,293
-0.11(-2.04%)
Nov 07, 2023
5.320
5.625
5.080
5.390
4,545,932
-1.94(-26.47%)
Nov 06, 2023
7.340
7.435
7.215
7.330
778,373
+0.04(+0.55%)
Nov 03, 2023
7.180
7.370
7.130
7.290
904,822
+0.28(+3.99%)
Nov 02, 2023
6.880
7.020
6.730
7.010
741,951
+0.29(+4.32%)
Nov 01, 2023
6.540
6.770
6.470
6.720
723,854
+0.15(+2.28%)
Oct 31, 2023
6.360
6.665
6.345
6.570
588,799
+0.26(+4.12%)
Oct 30, 2023
6.430
6.590
6.280
6.310
705,560
-0.07(-1.10%)
Oct 27, 2023
6.640
6.720
6.360
6.380
709,256
-0.25(-3.77%)
Oct 26, 2023
6.790
6.870
6.581
6.630
664,071
-0.17(-2.50%)
Oct 25, 2023
6.700
6.870
6.680
6.800
372,965
+0.04(+0.59%)
Oct 24, 2023
6.860
6.890
6.680
6.760
747,843
-0.10(-1.46%)
Oct 23, 2023
7.150
7.200
6.850
6.860
692,422
-0.35(-4.85%)
Oct 20, 2023
7.080
7.270
6.995
7.210
832,941
+0.15(+2.12%)
Oct 19, 2023
7.030
7.180
7.000
7.060
687,596
+0.02(+0.28%)
Oct 18, 2023
7.400
7.407
7.040
7.040
769,772
-0.45(-6.01%)
Oct 17, 2023
7.520
7.620
7.220
7.490
995,155
-0.22(-2.85%)
Oct 16, 2023
7.330
7.730
7.325
7.710
847,554
+0.41(+5.62%)
Oct 13, 2023
7.640
7.850
7.260
7.300
672,146
-0.35(-4.58%)
Oct 12, 2023
7.950
7.950
7.500
7.650
1,221,777
-0.26(-3.29%)
Oct 11, 2023
7.830
7.920
7.753
7.910
528,079
+0.11(+1.41%)
Oct 10, 2023
7.880
8.020
7.725
7.800
788,969
-0.12(-1.52%)
Oct 09, 2023
7.750
7.940
7.710
7.920
439,841
+0.08(+1.02%)
Oct 06, 2023
7.730
7.880
7.565
7.840
932,477
+0.04(+0.51%)
Oct 05, 2023
8.010
8.070
7.590
7.800
989,684
-0.29(-3.58%)
Oct 04, 2023
8.050
8.120
7.840
8.090
593,084
+0.04(+0.50%)
Oct 03, 2023
8.380
8.400
8.000
8.050
598,703
-0.42(-4.96%)
Oct 02, 2023
8.230
8.555
8.200
8.470
680,935
+0.24(+2.92%)
Sep 29, 2023
8.310
8.505
8.220
8.230
628,570
+0.01(+0.12%)
Sep 28, 2023
8.090
8.315
8.030
8.220
960,360
+0.16(+1.99%)
Sep 27, 2023
8.150
8.180
7.975
8.060
626,325
-0.02(-0.25%)
Sep 26, 2023
8.330
8.360
8.070
8.080
625,210
-0.30(-3.58%)
Sep 25, 2023
8.240
8.410
8.315
8.380
610,719
+0.12(+1.45%)
Sep 22, 2023
8.140
8.310
8.040
8.260
1,189,619
+0.15(+1.85%)
Sep 21, 2023
8.090
8.200
8.010
8.110
551,244
-0.02(-0.25%)
Sep 20, 2023
8.270
8.350
8.130
8.130
468,307
-0.14(-1.69%)
Sep 19, 2023
8.210
8.340
8.130
8.270
669,234
+0.06(+0.73%)
Sep 18, 2023
8.230
8.370
8.080
8.210
912,389
-0.03(-0.36%)
Sep 15, 2023
8.100
8.260
8.020
8.240
2,318,172
+0.15(+1.85%)
Sep 14, 2023
8.110
8.240
8.090
8.090
664,716
+0.01(+0.12%)
Sep 13, 2023
8.050
8.100
7.980
8.080
686,427
+0.00(+0.00%)
Sep 12, 2023
8.100
8.190
8.000
8.080
905,721
-0.01(-0.12%)
Sep 11, 2023
8.170
8.205
7.952
8.090
612,105
-0.04(-0.49%)
Sep 08, 2023
8.190
8.190
8.030
8.130
559,048
+0.00(+0.00%)
Sep 07, 2023
8.310
8.370
8.030
8.130
677,126
-0.22(-2.63%)
Sep 06, 2023
8.310
8.610
8.290
8.350
475,206
-0.02(-0.24%)
Sep 05, 2023
8.580
8.650
8.350
8.370
760,158
-0.27(-3.13%)
Sep 01, 2023
8.600
8.755
8.510
8.640
620,568
+0.09(+1.05%)
Aug 31, 2023
8.440
8.810
8.440
8.550
956,132
+0.12(+1.42%)
Aug 30, 2023
8.100
8.460
8.090
8.430
474,728
+0.31(+3.82%)
Aug 29, 2023
8.090
8.190
7.980
8.120
378,218
+0.09(+1.12%)
Aug 28, 2023
8.050
8.270
7.999
8.030
614,928
-0.03(-0.37%)
Aug 25, 2023
8.140
8.240
8.035
8.060
479,772
-0.07(-0.86%)
Aug 24, 2023
8.130
8.170
7.990
8.130
868,254
-0.02(-0.25%)
Aug 23, 2023
8.210
8.240
8.100
8.150
434,261
-0.02(-0.24%)
Aug 22, 2023
8.130
8.300
8.060
8.170
1,035,897
+0.11(+1.36%)
Aug 21, 2023
8.150
8.190
8.015
8.060
603,557
+0.01(+0.12%)
Aug 18, 2023
7.872
8.159
7.852
8.050
671,445
+0.07(+0.87%)
Aug 17, 2023
7.922
8.118
7.893
7.981
772,363
+0.07(+0.87%)
Aug 16, 2023
7.922
8.020
7.731
7.912
777,803
-0.04(-0.49%)
Aug 15, 2023
7.824
8.010
7.766
7.951
688,947
+0.04(+0.49%)
Aug 14, 2023
7.863
8.147
7.687
7.912
812,770
+0.05(+0.62%)
Aug 11, 2023
7.414
7.873
7.296
7.863
992,275
+0.38(+5.10%)
Aug 10, 2023
7.443
7.780
7.404
7.482
1,059,902
+0.10(+1.32%)
Aug 09, 2023
7.374
7.404
7.013
7.384
2,238,674
-0.03(-0.40%)
Aug 08, 2023
7.091
7.482
6.846
7.414
1,764,856
+0.26(+3.69%)
Aug 07, 2023
6.944
7.335
6.846
7.149
3,710,177
-1.70(-19.23%)
Aug 04, 2023
8.793
9.022
8.719
8.851
1,613,941
+0.09(+1.00%)
Aug 03, 2023
9.086
9.086
8.714
8.763
845,587
-0.42(-4.58%)
Aug 02, 2023
9.418
9.428
9.164
9.184
871,127
-0.33(-3.49%)
Aug 01, 2023
9.487
9.643
9.414
9.516
824,739
+0.00(+0.00%)
Jul 31, 2023
9.585
9.722
9.516
9.516
716,340
-0.05(-0.51%)
Jul 28, 2023
9.761
9.819
9.546
9.565
614,531
-0.13(-1.31%)
Jul 27, 2023
10.04
10.04
9.683
9.692
619,502
-0.23(-2.36%)
Jul 26, 2023
9.966
10.08
9.854
9.927
467,831
-0.01(-0.10%)
Jul 25, 2023
10.05
10.11
9.863
9.937
610,735
-0.10(-0.97%)
Jul 24, 2023
9.937
10.08
9.868
10.03
511,805
+0.17(+1.68%)
Jul 21, 2023
10.12
10.33
9.859
9.868
585,663
-0.13(-1.27%)
Jul 20, 2023
10.02
10.14
9.878
9.996
652,099
+0.00(+0.00%)
Jul 19, 2023
10.23
10.37
9.986
9.996
756,658
-0.21(-2.01%)
Jul 18, 2023
10.05
10.22
9.878
10.20
608,286
+0.13(+1.26%)
Jul 17, 2023
10.08
10.20
9.996
10.07
562,988
-0.01(-0.10%)
Jul 14, 2023
10.54
10.61
9.898
10.08
1,199,775
-0.61(-5.67%)
Jul 13, 2023
10.64
10.72
10.32
10.69
706,060
+0.15(+1.39%)
Jul 12, 2023
10.47
10.55
10.34
10.54
821,377
+0.33(+3.26%)
Jul 11, 2023
10.19
10.27
9.956
10.21
594,400
+0.01(+0.10%)
Jul 10, 2023
10.34
10.39
10.12
10.20
620,525
-0.16(-1.51%)
Jul 07, 2023
10.14
10.46
10.14
10.36
513,562
+0.23(+2.32%)
Jul 06, 2023
10.23
10.26
9.991
10.12
451,834
-0.22(-2.08%)
Jul 05, 2023
10.29
10.36
10.18
10.34
746,518
-0.02(-0.19%)
Jul 03, 2023
10.34
10.44
10.32
10.36
276,705
+0.06(+0.57%)
Jun 30, 2023
10.44
10.47
10.25
10.30
700,119
-0.03(-0.28%)
Jun 29, 2023
10.27
10.51
10.21
10.33
750,229
+0.09(+0.86%)
Jun 28, 2023
10.09
10.26
9.810
10.24
670,443
+0.17(+1.65%)
Jun 27, 2023
9.829
10.09
9.702
10.07
817,656
+0.26(+2.69%)
Jun 26, 2023
9.722
9.996
9.722
9.810
713,886
+0.04(+0.40%)
Jun 23, 2023
9.800
9.859
9.551
9.771
3,687,911
-0.14(-1.38%)
Jun 22, 2023
10.06
10.08
9.859
9.908
881,181
-0.16(-1.55%)
Jun 21, 2023
10.18
10.21
9.956
10.06
695,492
-0.23(-2.28%)
Jun 20, 2023
10.29
10.51
10.23
10.30
742,839
-0.21(-1.96%)
Jun 16, 2023
10.77
10.78
10.09
10.50
2,729,331
-0.17(-1.56%)
Jun 15, 2023
10.30
10.70
10.27
10.67
1,352,458
+2.33(+27.90%)
May 08, 2023
8.507
8.507
8.332
8.343
855,518
-0.13(-1.49%)
May 05, 2023
8.420
8.536
8.381
8.468
1,013,277
+0.04(+0.46%)
May 04, 2023
8.323
8.507
8.314
8.430
672,653
-0.01(-0.11%)
May 03, 2023
8.439
8.681
8.381
8.439
946,251
-0.08(-0.91%)
May 02, 2023
8.768
8.793
8.449
8.517
990,786
-0.31(-3.51%)
May 01, 2023
8.817
8.875
8.667
8.827
692,795
+0.00(+0.00%)
Apr 28, 2023
8.672
8.875
8.662
8.827
785,911
+0.18(+2.13%)
Apr 27, 2023
8.778
8.807
8.594
8.643
1,181,779
-0.12(-1.33%)
Apr 26, 2023
8.827
8.977
8.681
8.759
1,078,779
-0.05(-0.55%)
Apr 25, 2023
9.059
9.148
8.798
8.807
897,971
-0.34(-3.70%)
Apr 24, 2023
9.281
9.325
9.107
9.146
800,202
-0.14(-1.46%)
Apr 21, 2023
9.175
9.320
9.030
9.281
791,473
+0.14(+1.48%)
Apr 20, 2023
9.310
9.369
9.112
9.146
957,375
-0.28(-2.98%)
Apr 19, 2023
9.436
9.504
9.291
9.427
986,810
-0.06(-0.61%)
Apr 18, 2023
9.727
9.852
9.475
9.485
1,331,550
-0.15(-1.51%)
Apr 17, 2023
9.949
9.988
9.620
9.630
1,548,246
-0.37(-3.68%)
Apr 14, 2023
10.49
10.49
9.911
9.998
875,851
-0.39(-3.73%)
Apr 13, 2023
10.30
10.63
10.08
10.38
1,766,135
+0.13(+1.23%)
Apr 12, 2023
11.05
11.07
10.24
10.26
3,059,940
-0.88(-7.91%)
Apr 11, 2023
10.92
11.33
10.28
11.14
5,936,356
-3.48(-23.82%)
Apr 10, 2023
14.32
14.73
14.29
14.62
904,392
+0.20(+1.41%)
Apr 06, 2023
14.42
14.65
14.34
14.42
329,436
-0.29(-1.97%)
Apr 05, 2023
14.79
14.79
14.52
14.71
277,619
-0.10(-0.65%)
Apr 04, 2023
14.87
14.96
14.68
14.81
346,991
-0.20(-1.35%)
Apr 03, 2023
15.22
15.38
14.80
15.01
354,944
-0.34(-2.21%)
Mar 31, 2023
15.13
15.37
15.12
15.35
490,166
+0.28(+1.86%)
Mar 30, 2023
15.23
15.44
14.99
15.07
354,099
-0.08(-0.51%)
Mar 29, 2023
15.11
15.19
14.98
15.15
418,900
+0.12(+0.77%)
Mar 28, 2023
14.91
15.19
14.88
15.03
340,928
-0.15(-0.96%)
Mar 27, 2023
15.40
15.40
15.01
15.18
343,420
-0.10(-0.63%)
Mar 24, 2023
14.81
15.31
14.70
15.27
505,143
+0.13(+0.83%)
Mar 23, 2023
14.50
15.23
14.38
15.15
717,566
+0.81(+5.67%)
Mar 22, 2023
15.36
15.36
14.32
14.33
543,963
-1.11(-7.21%)
Mar 21, 2023
15.24
15.57
15.24
15.45
710,734
+0.46(+3.10%)
Mar 20, 2023
15.04
15.28
14.93
14.98
321,597
+0.11(+0.72%)
Mar 17, 2023
15.04
15.04
14.77
14.88
1,160,304
-0.21(-1.41%)
Mar 16, 2023
14.72
15.15
14.59
15.09
348,288
+0.24(+1.63%)
Mar 15, 2023
14.66
14.97
14.65
14.85
591,160
-0.17(-1.16%)
Mar 14, 2023
15.26
15.27
14.74
15.02
471,586
+0.19(+1.31%)
Mar 13, 2023
15.04
15.14
14.58
14.83
607,509
-0.54(-3.53%)
Mar 10, 2023
15.85
15.88
15.13
15.37
394,833
-0.39(-2.46%)
Mar 09, 2023
16.17
16.45
15.73
15.76
414,463
-0.48(-2.98%)
Mar 08, 2023
15.73
16.30
15.73
16.24
449,683
+0.54(+3.45%)
Mar 07, 2023
16.03
16.05
15.62
15.70
277,576
-0.33(-2.05%)
Mar 06, 2023
16.29
16.43
15.97
16.03
513,915
-0.15(-0.90%)
Mar 03, 2023
16.17
16.34
15.94
16.17
326,776
+0.13(+0.84%)
Mar 02, 2023
15.94
16.17
15.77
16.04
382,742
+0.05(+0.30%)
Mar 01, 2023
16.79
16.92
15.95
15.99
567,567
-0.81(-4.81%)
Feb 28, 2023
16.73
17.05
16.70
16.80
529,234
-0.04(-0.23%)
Feb 27, 2023
16.84
17.04
16.64
16.84
488,252
+0.16(+0.98%)
Feb 24, 2023
16.90
17.32
16.60
16.67
791,275
-0.28(-1.65%)
Feb 23, 2023
16.39
17.13
16.39
16.95
711,917
+0.65(+4.02%)
Feb 22, 2023
15.89
16.42
15.79
16.30
903,736
+0.39(+2.42%)
Feb 21, 2023
16.60
16.60
14.92
15.91
1,889,937
-0.44(-2.71%)
Feb 17, 2023
16.68
16.68
16.33
16.36
843,358
-0.29(-1.74%)
Feb 16, 2023
16.65
16.90
16.60
16.64
542,574
-0.19(-1.14%)
Feb 15, 2023
16.42
17.08
16.40
16.84
531,011
+0.21(+1.27%)
Feb 14, 2023
16.39
16.95
16.31
16.62
562,883
-0.31(-1.82%)
Feb 13, 2023
16.44
16.94
16.38
16.93
388,159
+0.40(+2.45%)
Feb 10, 2023
16.32
16.63
16.15
16.53
531,763
+0.08(+0.47%)
Feb 09, 2023
17.07
17.11
16.42
16.45
493,404
-0.38(-2.23%)
Feb 08, 2023
16.75
16.88
16.48
16.83
494,109
+0.04(+0.23%)
Feb 07, 2023
16.85
16.92
16.15
16.79
1,058,183
-0.11(-0.63%)
Feb 06, 2023
17.41
17.53
16.77
16.89
639,326
-0.59(-3.36%)
Feb 03, 2023
17.73
17.97
17.35
17.48
469,855
-0.43(-2.42%)
Feb 02, 2023
17.91
18.48
17.48
17.91
874,851
+0.20(+1.14%)
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.