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
Alpine 4 Holdings Inc Cl A
(NQ:
ALPP
)
0.5253
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
0.5600
0.5798
0.5501
0.5600
55,343
-0.02(-3.11%)
Jan 30, 2024
0.5800
0.5800
0.5600
0.5780
36,625
-0.00(-0.33%)
Jan 29, 2024
0.5800
0.5872
0.5500
0.5799
67,634
+0.00(+0.24%)
Jan 26, 2024
0.5800
0.6099
0.5733
0.5785
76,489
-0.02(-3.58%)
Jan 25, 2024
0.5600
0.6190
0.5500
0.6000
77,124
+0.04(+6.23%)
Jan 24, 2024
0.5800
0.5876
0.5500
0.5648
29,686
-0.01(-0.91%)
Jan 23, 2024
0.5400
0.6259
0.5205
0.5700
121,438
+0.03(+5.56%)
Jan 22, 2024
0.5900
0.5995
0.5400
0.5400
135,711
-0.07(-11.29%)
Jan 19, 2024
0.6400
0.6400
0.5900
0.6087
36,747
-0.00(-0.41%)
Jan 18, 2024
0.6252
0.6290
0.6100
0.6112
22,821
-0.02(-2.83%)
Jan 17, 2024
0.6188
0.6493
0.6001
0.6290
27,344
+0.01(+1.65%)
Jan 16, 2024
0.6461
0.6856
0.6000
0.6188
186,004
-0.05(-7.10%)
Jan 12, 2024
0.7139
0.7290
0.6402
0.6661
102,453
-0.06(-8.63%)
Jan 11, 2024
0.7000
0.7999
0.7000
0.7290
46,232
+0.03(+4.14%)
Jan 10, 2024
0.7251
0.7460
0.6702
0.7000
46,267
-0.05(-6.17%)
Jan 09, 2024
0.7700
0.7999
0.7200
0.7460
51,474
-0.00(-0.40%)
Jan 08, 2024
0.6600
0.8000
0.6600
0.7490
181,678
+0.09(+13.66%)
Jan 05, 2024
0.6300
0.6600
0.6041
0.6590
110,358
+0.02(+2.65%)
Jan 04, 2024
0.6900
0.6889
0.6300
0.6420
42,752
-0.02(-2.71%)
Jan 03, 2024
0.6041
0.6720
0.6041
0.6599
108,242
+0.06(+9.24%)
Jan 02, 2024
0.6500
0.6500
0.6000
0.6041
403,823
-0.13(-17.81%)
Dec 29, 2023
0.7400
0.7710
0.7267
0.7350
173,828
-0.03(-4.42%)
Dec 28, 2023
0.7700
0.7800
0.7301
0.7690
73,395
+0.05(+6.73%)
Dec 27, 2023
0.7400
0.7700
0.7201
0.7205
103,295
-0.03(-4.58%)
Dec 26, 2023
0.7500
0.7794
0.7200
0.7551
59,511
-0.01(-1.55%)
Dec 22, 2023
0.7364
0.7790
0.7300
0.7670
43,963
+0.02(+2.27%)
Dec 21, 2023
0.7430
0.7770
0.7242
0.7500
50,661
+0.01(+0.94%)
Dec 20, 2023
0.7500
0.7850
0.7400
0.7430
41,066
-0.01(-1.09%)
Dec 19, 2023
0.7600
0.7890
0.7400
0.7512
59,381
+0.00(+0.16%)
Dec 18, 2023
0.7490
0.7796
0.7450
0.7500
58,142
+0.00(+0.13%)
Dec 15, 2023
0.7421
0.7984
0.7421
0.7490
39,517
+0.00(+0.00%)
Dec 14, 2023
0.7002
0.7999
0.7002
0.7490
99,055
+0.04(+5.49%)
Dec 13, 2023
0.7400
0.7400
0.6901
0.7100
78,489
-0.03(-4.07%)
Dec 12, 2023
0.7400
0.7500
0.7400
0.7401
96,314
-0.00(-0.54%)
Dec 11, 2023
0.8400
0.8570
0.7400
0.7441
118,108
-0.09(-10.46%)
Dec 08, 2023
0.9136
0.9200
0.8288
0.8310
52,804
-0.04(-4.49%)
Dec 07, 2023
0.8700
0.9255
0.8200
0.8701
86,622
-0.02(-1.95%)
Dec 06, 2023
0.9000
0.9600
0.8501
0.8874
49,680
-0.01(-1.40%)
Dec 05, 2023
0.9599
0.9800
0.8795
0.9000
48,510
-0.03(-2.70%)
Dec 04, 2023
0.8600
0.9250
0.8317
0.9250
59,663
+0.05(+5.68%)
Dec 01, 2023
0.8400
0.8840
0.8400
0.8753
12,959
+0.03(+2.96%)
Nov 30, 2023
0.9055
0.9100
0.8500
0.8501
70,256
-0.03(-3.40%)
Nov 29, 2023
0.8800
0.9200
0.8500
0.8800
32,691
-0.01(-0.89%)
Nov 28, 2023
0.8972
0.9500
0.8456
0.8879
54,348
-0.01(-1.08%)
Nov 27, 2023
0.8549
0.9300
0.8549
0.8976
69,799
-0.00(-0.27%)
Nov 24, 2023
0.8702
0.9177
0.8300
0.9000
37,560
+0.01(+0.58%)
Nov 22, 2023
0.9022
0.9600
0.8947
0.8948
33,030
-0.01(-0.58%)
Nov 21, 2023
0.9300
0.9747
0.8800
0.9000
54,716
-0.03(-3.23%)
Nov 20, 2023
0.8800
0.9335
0.8120
0.9300
194,497
+0.03(+3.00%)
Nov 17, 2023
0.8615
0.9029
0.8142
0.9029
79,554
+0.01(+1.23%)
Nov 16, 2023
0.9307
0.9307
0.8614
0.8919
49,893
-0.07(-7.05%)
Nov 15, 2023
1.000
1.000
0.8716
0.9595
309,075
-0.02(-1.90%)
Nov 14, 2023
0.9635
1.000
0.9504
0.9781
84,952
-0.00(-0.50%)
Nov 13, 2023
1.050
1.070
0.8110
0.9830
112,522
-0.06(-5.48%)
Nov 10, 2023
1.090
1.090
1.010
1.040
57,011
-0.05(-4.59%)
Nov 09, 2023
1.050
1.170
1.045
1.090
146,672
+0.02(+1.87%)
Nov 08, 2023
1.090
1.108
1.030
1.070
61,632
+0.00(+0.00%)
Nov 07, 2023
1.020
1.090
1.000
1.070
133,945
+0.05(+4.90%)
Nov 06, 2023
1.000
1.070
0.9735
1.020
73,904
+0.09(+9.32%)
Nov 03, 2023
0.8350
0.9665
0.8350
0.9330
333,111
+0.08(+9.79%)
Nov 02, 2023
0.8249
0.8799
0.7800
0.8498
116,408
+0.03(+3.65%)
Nov 01, 2023
0.8300
0.8300
0.8001
0.8199
42,686
-0.00(-0.01%)
Oct 31, 2023
0.8070
0.8300
0.8000
0.8200
57,955
-0.01(-1.25%)
Oct 30, 2023
0.8700
0.8800
0.8099
0.8304
44,133
-0.03(-2.99%)
Oct 27, 2023
0.8469
0.8800
0.8125
0.8560
26,498
+0.02(+1.90%)
Oct 26, 2023
0.8400
0.8400
0.7501
0.8400
152,036
-0.02(-2.71%)
Oct 25, 2023
0.8800
0.8855
0.8263
0.8634
54,370
-0.00(-0.35%)
Oct 24, 2023
0.8700
0.9355
0.8186
0.8664
152,482
-0.01(-0.96%)
Oct 23, 2023
0.8751
0.8999
0.8550
0.8748
71,971
-0.01(-1.16%)
Oct 20, 2023
0.9131
0.9495
0.8430
0.8851
302,094
-0.22(-20.26%)
Oct 19, 2023
0.9000
1.220
0.9000
1.110
877,580
+0.23(+26.15%)
Oct 18, 2023
0.6800
0.9049
0.6500
0.8799
430,309
+0.21(+31.33%)
Oct 17, 2023
0.6400
0.6800
0.6400
0.6700
96,278
+0.03(+4.85%)
Oct 16, 2023
0.6400
0.6780
0.6000
0.6390
98,587
+0.04(+6.50%)
Oct 13, 2023
0.6000
0.6500
0.5820
0.6000
70,354
+0.00(+0.50%)
Oct 12, 2023
0.6500
0.6600
0.5949
0.5970
145,702
-0.04(-6.72%)
Oct 11, 2023
0.6300
0.7000
0.6300
0.6400
23,443
+0.02(+2.89%)
Oct 10, 2023
0.6500
0.6746
0.6200
0.6220
78,046
-0.02(-2.98%)
Oct 09, 2023
0.6556
0.6800
0.6345
0.6411
77,468
-0.02(-2.86%)
Oct 06, 2023
0.6900
0.6990
0.6600
0.6600
41,241
-0.01(-1.79%)
Oct 05, 2023
0.7000
0.7255
0.6500
0.6720
69,685
-0.02(-2.61%)
Oct 04, 2023
0.7100
0.7500
0.6900
0.6900
59,974
-0.02(-2.68%)
Oct 03, 2023
0.7643
0.7643
0.6900
0.7090
94,398
-0.05(-6.71%)
Oct 02, 2023
0.7324
0.7600
0.7102
0.7600
47,014
+0.04(+4.83%)
Sep 29, 2023
0.7000
0.7600
0.6911
0.7250
120,099
+0.03(+4.03%)
Sep 28, 2023
0.7200
0.7201
0.6969
0.6969
48,349
-0.00(-0.46%)
Sep 27, 2023
0.7024
0.7300
0.7000
0.7001
97,376
-0.02(-2.37%)
Sep 26, 2023
0.7000
0.7300
0.6803
0.7171
48,316
-0.00(-0.22%)
Sep 25, 2023
0.7500
0.7200
0.6932
0.7187
156,039
+0.01(+1.18%)
Sep 22, 2023
0.7850
0.7890
0.7034
0.7103
297,662
-0.08(-9.97%)
Sep 21, 2023
0.8276
0.8299
0.7701
0.7890
222,353
-0.05(-6.02%)
Sep 20, 2023
0.8694
0.9060
0.8321
0.8395
57,255
-0.02(-1.95%)
Sep 19, 2023
0.9100
0.9479
0.8562
0.8562
127,604
-0.03(-3.81%)
Sep 18, 2023
0.9500
0.9500
0.8866
0.8901
142,738
-0.01(-0.86%)
Sep 15, 2023
0.9500
1.010
0.8630
0.8978
268,322
-0.07(-7.16%)
Sep 14, 2023
1.000
1.080
0.9670
0.9670
243,838
-0.02(-2.07%)
Sep 13, 2023
1.040
1.150
0.9400
0.9874
502,395
-0.05(-5.06%)
Sep 12, 2023
1.130
1.190
1.030
1.040
142,479
-0.08(-7.14%)
Sep 11, 2023
1.170
1.190
1.110
1.120
59,910
+0.00(+0.00%)
Sep 08, 2023
1.200
1.250
1.120
1.120
86,829
-0.09(-7.44%)
Sep 07, 2023
1.270
1.280
1.210
1.210
58,361
-0.09(-6.92%)
Sep 06, 2023
1.400
1.410
1.280
1.300
62,591
-0.05(-3.70%)
Sep 05, 2023
1.370
1.370
1.320
1.350
30,804
+0.00(+0.00%)
Sep 01, 2023
1.340
1.380
1.290
1.350
87,780
+0.01(+0.75%)
Aug 31, 2023
1.320
1.470
1.300
1.340
275,586
+0.09(+7.20%)
Aug 30, 2023
1.260
1.340
1.230
1.250
83,178
+0.01(+0.81%)
Aug 29, 2023
1.170
1.240
1.115
1.240
78,115
+0.11(+9.73%)
Aug 28, 2023
1.120
1.150
1.101
1.130
32,145
+0.01(+0.89%)
Aug 25, 2023
1.110
1.200
1.110
1.120
66,532
-0.01(-0.88%)
Aug 24, 2023
1.110
1.150
1.100
1.130
72,422
+0.00(+0.00%)
Aug 23, 2023
1.120
1.160
1.090
1.130
184,678
-0.01(-0.88%)
Aug 22, 2023
1.250
1.270
1.140
1.140
51,476
-0.11(-8.80%)
Aug 21, 2023
1.270
1.295
1.230
1.250
46,003
-0.02(-1.57%)
Aug 18, 2023
1.290
1.296
1.250
1.270
40,335
-0.01(-0.94%)
Aug 17, 2023
1.290
1.310
1.270
1.282
59,666
-0.02(-1.38%)
Aug 16, 2023
1.460
1.460
1.270
1.300
147,640
-0.15(-10.34%)
Aug 15, 2023
1.540
1.540
1.430
1.450
130,317
-0.09(-5.84%)
Aug 14, 2023
1.490
1.590
1.460
1.540
187,145
+0.11(+7.69%)
Aug 11, 2023
1.400
1.440
1.330
1.430
229,160
+0.09(+6.72%)
Aug 10, 2023
1.340
1.352
1.260
1.340
154,202
+0.04(+3.08%)
Aug 09, 2023
1.520
1.580
1.300
1.300
298,533
-0.21(-14.19%)
Aug 08, 2023
1.630
1.685
1.490
1.515
392,603
-0.16(-9.55%)
Aug 07, 2023
1.830
1.850
1.620
1.675
466,599
-0.33(-16.67%)
Aug 04, 2023
1.980
2.030
1.970
2.010
102,293
+0.01(+0.50%)
Aug 03, 2023
1.970
2.020
1.960
2.000
151,612
+0.02(+1.01%)
Aug 02, 2023
2.040
2.120
1.950
1.980
100,439
-0.09(-4.35%)
Aug 01, 2023
1.970
2.120
1.970
2.070
120,358
+0.08(+4.02%)
Jul 31, 2023
1.890
2.040
1.890
1.990
81,862
+0.08(+4.19%)
Jul 28, 2023
1.890
1.950
1.840
1.910
61,804
+0.04(+2.14%)
Jul 27, 2023
1.910
1.990
1.850
1.870
143,533
-0.06(-3.11%)
Jul 26, 2023
1.870
1.930
1.860
1.930
41,887
+0.05(+2.66%)
Jul 25, 2023
1.890
1.900
1.850
1.880
115,193
-0.02(-1.05%)
Jul 24, 2023
1.940
1.960
1.890
1.900
87,925
-0.06(-3.06%)
Jul 21, 2023
1.930
1.980
1.920
1.960
99,509
-0.01(-0.51%)
Jul 20, 2023
2.030
2.030
1.930
1.970
66,177
-0.06(-2.96%)
Jul 19, 2023
1.970
2.060
1.970
2.030
180,599
+0.07(+3.57%)
Jul 18, 2023
1.930
1.980
1.900
1.960
128,950
+0.03(+1.55%)
Jul 17, 2023
1.950
1.990
1.850
1.930
228,859
-0.03(-1.53%)
Jul 14, 2023
2.050
2.060
1.960
1.960
272,717
-0.11(-5.31%)
Jul 13, 2023
2.120
2.190
2.010
2.070
241,662
+0.06(+2.99%)
Jul 12, 2023
2.190
2.190
1.960
2.010
842,747
-0.19(-8.64%)
Jul 11, 2023
2.230
2.320
2.060
2.200
1,202,529
-0.16(-6.78%)
Jul 10, 2023
2.000
2.590
1.850
2.360
17,855,952
+0.68(+40.48%)
Jul 07, 2023
1.670
1.710
1.592
1.680
1,885,092
-0.04(-2.33%)
Jul 06, 2023
1.880
1.910
1.710
1.720
185,275
-0.17(-8.99%)
Jul 05, 2023
2.040
2.048
1.890
1.890
78,741
-0.17(-8.25%)
Jul 03, 2023
2.070
2.070
1.962
2.060
23,837
+0.04(+1.98%)
Jun 30, 2023
1.910
2.040
1.850
2.020
85,912
+0.13(+6.88%)
Jun 29, 2023
1.850
1.900
1.850
1.890
31,503
+0.04(+2.16%)
Jun 28, 2023
1.900
1.950
1.830
1.850
68,091
-0.05(-2.63%)
Jun 27, 2023
1.910
1.970
1.880
1.900
61,674
+0.00(+0.00%)
Jun 26, 2023
1.980
1.980
1.900
1.900
65,519
-0.10(-4.76%)
Jun 23, 2023
2.060
2.140
1.970
1.995
58,022
-0.05(-2.68%)
Jun 22, 2023
2.120
2.172
1.860
2.050
205,322
-0.15(-6.82%)
Jun 21, 2023
2.700
2.700
2.150
2.200
454,841
-0.53(-19.41%)
Jun 20, 2023
2.800
2.800
2.709
2.730
24,020
-0.12(-4.21%)
Jun 16, 2023
2.880
2.940
2.700
2.850
65,744
-0.01(-0.35%)
Jun 15, 2023
2.690
2.960
2.690
2.860
56,709
+0.16(+5.93%)
Jun 14, 2023
2.700
2.789
2.690
2.700
33,905
+0.02(+0.75%)
Jun 13, 2023
2.620
2.815
2.620
2.680
47,730
+0.04(+1.52%)
Jun 12, 2023
2.480
2.650
2.469
2.640
42,789
+0.16(+6.45%)
Jun 09, 2023
2.560
2.560
2.422
2.480
24,585
-0.02(-0.80%)
Jun 08, 2023
2.570
2.570
2.450
2.500
23,220
+0.02(+0.81%)
Jun 07, 2023
2.450
2.530
2.424
2.480
26,484
+0.02(+0.81%)
Jun 06, 2023
2.600
2.620
2.410
2.460
31,109
-0.12(-4.65%)
Jun 05, 2023
2.600
2.700
2.540
2.580
64,747
-0.01(-0.39%)
Jun 02, 2023
2.580
2.683
2.560
2.590
93,886
+0.03(+1.17%)
Jun 01, 2023
2.600
2.630
2.550
2.560
71,916
-0.07(-2.66%)
May 31, 2023
2.520
2.720
2.410
2.630
96,382
+0.12(+4.78%)
May 30, 2023
2.480
2.730
2.410
2.510
54,696
+0.00(+0.00%)
May 26, 2023
2.410
2.520
2.395
2.510
35,712
+0.10(+4.15%)
May 25, 2023
2.480
2.490
2.300
2.410
227,989
-0.07(-2.82%)
May 24, 2023
2.500
2.530
2.400
2.480
52,374
+0.00(+0.00%)
May 23, 2023
2.700
2.780
2.420
2.480
96,404
-0.28(-10.14%)
May 22, 2023
2.300
2.860
2.300
2.760
235,119
+0.44(+18.97%)
May 19, 2023
2.210
2.440
2.210
2.320
60,688
+0.15(+6.91%)
May 18, 2023
2.150
2.280
2.120
2.170
91,316
+0.02(+0.93%)
May 17, 2023
1.830
2.318
1.830
2.150
175,101
+0.25(+13.16%)
May 16, 2023
2.000
2.000
1.810
1.900
127,429
-0.10(-5.00%)
May 15, 2023
2.210
2.300
1.860
2.000
231,125
-0.24(-10.75%)
May 12, 2023
2.480
2.639
2.120
2.241
328,653
-0.15(-6.16%)
May 11, 2023
2.560
2.560
2.304
2.388
72,201
-0.10(-4.14%)
May 10, 2023
2.320
2.560
2.344
2.491
151,744
+0.16(+7.08%)
May 09, 2023
2.400
2.478
2.240
2.326
109,880
-0.07(-3.03%)
May 08, 2023
2.594
2.799
2.320
2.399
88,116
-0.00(-0.03%)
May 05, 2023
2.332
2.640
2.201
2.400
93,359
+0.16(+7.26%)
May 04, 2023
2.001
2.248
1.999
2.238
109,870
+0.23(+11.43%)
May 03, 2023
2.188
2.239
2.008
2.008
122,806
-0.28(-12.24%)
May 02, 2023
2.320
2.400
2.158
2.288
74,490
-0.06(-2.69%)
May 01, 2023
2.560
2.560
2.328
2.351
86,400
-0.06(-2.42%)
Apr 28, 2023
2.400
2.556
2.321
2.410
43,538
+0.05(+2.17%)
Apr 27, 2023
2.304
2.464
2.304
2.358
41,743
+0.04(+1.59%)
Apr 26, 2023
2.400
2.600
2.281
2.322
71,408
-0.08(-3.27%)
Apr 25, 2023
2.322
2.593
2.320
2.400
56,143
-0.01(-0.40%)
Apr 24, 2023
2.480
2.520
2.240
2.410
116,843
-0.11(-4.38%)
Apr 21, 2023
2.729
2.948
2.508
2.520
108,015
-0.23(-8.43%)
Apr 20, 2023
3.360
3.360
2.240
2.752
471,834
-0.61(-18.10%)
Apr 19, 2023
3.680
3.754
3.093
3.360
267,195
-0.32(-8.72%)
Apr 18, 2023
4.192
4.344
3.680
3.681
95,682
-0.51(-12.19%)
Apr 17, 2023
4.201
4.398
4.041
4.192
40,453
-0.01(-0.29%)
Apr 14, 2023
4.000
4.240
3.840
4.204
65,724
+0.36(+9.32%)
Apr 13, 2023
3.680
3.846
3.680
3.846
33,805
+0.02(+0.56%)
Apr 12, 2023
3.840
3.918
3.680
3.824
36,179
-0.01(-0.33%)
Apr 11, 2023
3.761
3.880
3.760
3.837
26,709
+0.01(+0.27%)
Apr 10, 2023
3.760
3.920
3.760
3.826
27,354
-0.07(-1.79%)
Apr 06, 2023
3.762
3.999
3.762
3.896
28,079
+0.07(+1.88%)
Apr 05, 2023
3.840
4.000
3.761
3.824
55,721
-0.06(-1.44%)
Apr 04, 2023
4.080
4.101
3.768
3.880
32,587
+0.04(+1.04%)
Apr 03, 2023
4.000
4.200
3.800
3.840
46,799
-0.24(-5.88%)
Mar 31, 2023
4.000
4.119
3.761
4.080
60,294
-0.08(-1.96%)
Mar 30, 2023
4.080
4.344
4.017
4.162
55,098
+0.16(+4.04%)
Mar 29, 2023
3.920
4.070
3.745
4.000
51,690
+0.38(+10.57%)
Mar 28, 2023
3.600
3.680
3.599
3.618
30,235
-0.05(-1.46%)
Mar 27, 2023
3.760
3.823
3.626
3.671
25,298
-0.12(-3.27%)
Mar 24, 2023
3.840
3.920
3.681
3.795
24,076
+0.06(+1.56%)
Mar 23, 2023
3.840
4.032
3.600
3.737
67,158
-0.15(-3.91%)
Mar 22, 2023
3.920
4.120
3.881
3.889
25,011
+0.00(+0.02%)
Mar 21, 2023
3.840
3.919
3.760
3.888
28,927
+0.15(+3.96%)
Mar 20, 2023
3.760
3.960
3.720
3.740
54,836
-0.10(-2.60%)
Mar 17, 2023
4.000
4.160
3.768
3.840
79,987
-0.11(-2.74%)
Mar 16, 2023
3.920
4.000
3.840
3.948
31,143
+0.11(+2.81%)
Mar 15, 2023
4.189
4.320
3.720
3.840
145,241
-0.28(-6.80%)
Mar 14, 2023
4.240
4.545
4.120
4.120
45,198
-0.08(-1.90%)
Mar 13, 2023
4.240
4.428
4.161
4.200
31,709
-0.12(-2.78%)
Mar 10, 2023
4.400
4.562
4.240
4.320
43,598
-0.08(-1.82%)
Mar 09, 2023
4.400
4.640
4.360
4.400
22,426
-0.08(-1.79%)
Mar 08, 2023
4.560
4.660
4.336
4.480
36,658
-0.06(-1.41%)
Mar 07, 2023
4.640
4.680
4.440
4.544
35,932
+0.06(+1.32%)
Mar 06, 2023
4.640
4.779
4.386
4.485
35,279
-0.21(-4.45%)
Mar 03, 2023
4.330
4.800
4.330
4.694
36,291
+0.25(+5.71%)
Mar 02, 2023
4.480
4.607
4.179
4.440
81,161
-0.04(-0.89%)
Mar 01, 2023
4.480
4.648
4.444
4.480
27,290
-0.04(-0.88%)
Feb 28, 2023
4.432
4.657
4.432
4.520
17,703
-0.08(-1.74%)
Feb 27, 2023
4.640
4.720
4.480
4.600
30,781
+0.12(+2.68%)
Feb 24, 2023
4.400
4.560
4.137
4.480
66,197
-0.01(-0.25%)
Feb 23, 2023
4.800
4.920
4.392
4.491
64,176
-0.31(-6.43%)
Feb 22, 2023
4.960
4.960
4.800
4.800
19,014
+0.08(+1.69%)
Feb 21, 2023
4.858
4.893
4.720
4.720
18,146
-0.21(-4.21%)
Feb 17, 2023
4.960
5.120
4.800
4.927
37,240
-0.14(-2.84%)
Feb 16, 2023
5.345
5.345
5.042
5.071
25,324
-0.27(-5.12%)
Feb 15, 2023
5.360
5.440
5.080
5.345
25,817
+0.02(+0.35%)
Feb 14, 2023
5.600
5.680
5.040
5.326
27,698
+0.34(+6.75%)
Feb 13, 2023
5.440
5.440
4.880
4.990
54,101
-0.11(-2.16%)
Feb 10, 2023
5.280
5.360
4.895
5.100
69,873
-0.19(-3.63%)
Feb 09, 2023
5.736
5.843
5.249
5.292
26,850
-0.26(-4.71%)
Feb 08, 2023
6.080
6.080
5.525
5.554
54,948
-0.45(-7.44%)
Feb 07, 2023
6.000
6.240
5.842
6.000
68,873
+0.00(+0.00%)
Feb 06, 2023
5.912
6.080
5.600
6.000
121,060
+0.48(+8.70%)
Feb 03, 2023
5.360
6.343
5.200
5.520
139,013
+0.16(+3.05%)
Feb 02, 2023
4.800
5.600
4.808
5.357
100,192
+0.68(+14.56%)
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.