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
1-800-Flowers.com
(NQ:
FLWS
)
9.680
+0.200 (+2.11%)
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, 2023
9.700
10.07
9.635
9.970
501,323
+0.31(+3.21%)
Jan 30, 2023
10.00
10.04
9.510
9.660
449,037
-0.47(-4.64%)
Jan 27, 2023
9.740
10.25
9.710
10.13
485,641
+0.38(+3.90%)
Jan 26, 2023
9.740
9.800
9.565
9.750
476,166
+0.17(+1.77%)
Jan 25, 2023
9.220
9.620
9.050
9.580
281,389
+0.19(+2.02%)
Jan 24, 2023
9.290
9.425
9.140
9.390
291,621
+0.07(+0.75%)
Jan 23, 2023
9.440
9.560
9.180
9.320
379,819
-0.04(-0.43%)
Jan 20, 2023
9.210
9.480
9.050
9.360
425,884
+0.26(+2.86%)
Jan 19, 2023
9.230
9.460
9.080
9.100
571,499
-0.19(-2.05%)
Jan 18, 2023
9.930
10.07
9.260
9.290
518,288
-0.61(-6.16%)
Jan 17, 2023
10.43
10.43
9.880
9.900
351,617
-0.53(-5.08%)
Jan 13, 2023
10.13
10.45
10.10
10.43
310,608
+0.18(+1.76%)
Jan 12, 2023
10.50
10.51
10.17
10.25
365,174
-0.14(-1.35%)
Jan 11, 2023
10.24
10.47
10.10
10.39
535,021
+0.24(+2.36%)
Jan 10, 2023
9.820
10.18
9.820
10.15
523,479
+0.34(+3.47%)
Jan 09, 2023
10.20
10.39
9.620
9.810
702,098
-0.31(-3.06%)
Jan 06, 2023
9.940
10.23
9.840
10.12
499,917
+0.28(+2.85%)
Jan 05, 2023
9.580
9.990
9.460
9.840
369,146
+0.15(+1.55%)
Jan 04, 2023
9.650
9.857
9.595
9.690
452,894
+0.14(+1.47%)
Jan 03, 2023
9.710
10.00
9.400
9.550
472,583
-0.02(-0.21%)
Dec 30, 2022
9.330
9.700
9.325
9.570
406,363
+0.03(+0.31%)
Dec 29, 2022
9.320
9.800
9.320
9.540
435,961
+0.33(+3.58%)
Dec 28, 2022
9.530
9.660
9.065
9.210
427,446
-0.33(-3.46%)
Dec 27, 2022
9.610
9.910
9.430
9.540
538,518
-0.07(-0.73%)
Dec 23, 2022
9.710
9.760
9.320
9.610
487,532
-0.07(-0.72%)
Dec 22, 2022
9.600
9.770
9.260
9.680
634,191
-0.03(-0.31%)
Dec 21, 2022
9.180
9.785
9.100
9.710
835,257
+0.64(+7.06%)
Dec 20, 2022
8.660
9.170
8.611
9.070
635,042
+0.38(+4.37%)
Dec 19, 2022
8.480
8.720
8.360
8.690
462,905
+0.18(+2.12%)
Dec 16, 2022
8.450
8.550
8.275
8.510
530,377
+0.01(+0.12%)
Dec 15, 2022
8.620
8.750
8.480
8.500
428,874
-0.28(-3.19%)
Dec 14, 2022
8.700
8.880
8.500
8.780
372,026
+0.09(+1.04%)
Dec 13, 2022
8.760
9.120
8.440
8.690
567,837
+0.21(+2.48%)
Dec 12, 2022
8.430
8.560
8.270
8.480
326,789
+0.04(+0.41%)
Dec 09, 2022
8.330
8.660
8.170
8.445
383,254
-0.03(-0.30%)
Dec 08, 2022
8.450
8.600
8.242
8.470
348,448
+0.09(+1.07%)
Dec 07, 2022
8.670
8.870
8.360
8.380
357,144
-0.48(-5.42%)
Dec 06, 2022
9.120
9.140
8.790
8.860
521,051
-0.25(-2.74%)
Dec 05, 2022
9.230
9.529
9.070
9.110
596,484
-0.13(-1.41%)
Dec 02, 2022
8.750
9.280
8.740
9.240
648,075
+0.26(+2.90%)
Dec 01, 2022
8.520
9.110
8.520
8.980
636,014
+0.52(+6.15%)
Nov 30, 2022
8.160
8.650
7.940
8.460
672,218
+0.34(+4.19%)
Nov 29, 2022
8.130
8.260
8.020
8.120
398,207
+0.02(+0.25%)
Nov 28, 2022
8.220
8.350
8.020
8.100
533,634
-0.18(-2.17%)
Nov 25, 2022
8.410
8.420
8.170
8.280
216,222
-0.10(-1.19%)
Nov 23, 2022
8.420
8.490
8.320
8.380
288,360
-0.01(-0.12%)
Nov 22, 2022
8.260
8.570
8.140
8.390
369,169
+0.18(+2.19%)
Nov 21, 2022
7.860
8.250
7.690
8.210
685,722
+0.28(+3.53%)
Nov 18, 2022
8.580
8.580
7.895
7.930
574,991
-0.55(-6.49%)
Nov 17, 2022
8.210
8.540
8.150
8.480
524,770
+0.12(+1.44%)
Nov 16, 2022
8.830
8.905
8.270
8.360
721,793
-0.79(-8.63%)
Nov 15, 2022
8.580
9.170
8.580
9.150
701,876
+0.67(+7.90%)
Nov 14, 2022
9.020
9.230
8.250
8.480
966,131
-0.69(-7.52%)
Nov 11, 2022
9.060
9.305
8.760
9.170
664,034
+0.10(+1.10%)
Nov 10, 2022
7.780
9.110
7.780
9.070
1,219,021
+1.55(+20.61%)
Nov 09, 2022
8.000
8.000
7.485
7.520
1,207,791
-0.51(-6.35%)
Nov 08, 2022
8.600
8.620
7.910
8.030
965,046
-0.56(-6.52%)
Nov 07, 2022
8.270
8.680
8.090
8.590
1,139,670
+0.44(+5.40%)
Nov 04, 2022
8.250
8.610
7.900
8.150
1,150,265
+0.00(+0.00%)
Nov 03, 2022
7.750
8.640
7.530
8.150
1,840,456
+1.16(+16.60%)
Nov 02, 2022
7.490
6.960
6.990
887,115
-0.49(-6.55%)
Nov 01, 2022
7.410
7.610
7.360
7.480
513,592
+0.19(+2.61%)
Oct 31, 2022
7.520
7.620
7.140
7.290
686,623
-0.35(-4.58%)
Oct 28, 2022
7.240
7.680
6.850
7.640
1,029,364
+0.38(+5.23%)
Oct 27, 2022
7.210
7.350
7.095
7.260
570,838
+0.13(+1.82%)
Oct 26, 2022
7.320
7.355
7.070
7.130
724,618
-0.22(-2.99%)
Oct 25, 2022
6.800
7.370
6.780
7.350
730,317
+0.56(+8.25%)
Oct 24, 2022
6.400
6.830
6.230
6.790
1,156,166
+0.41(+6.43%)
Oct 21, 2022
6.440
6.450
6.163
6.380
478,807
-0.03(-0.47%)
Oct 20, 2022
6.240
6.570
6.210
6.410
587,470
+0.19(+3.05%)
Oct 19, 2022
6.310
6.342
6.030
6.220
660,781
-0.17(-2.66%)
Oct 18, 2022
6.380
6.680
6.325
6.390
585,807
+0.14(+2.24%)
Oct 17, 2022
6.380
6.465
6.195
6.250
476,261
+0.04(+0.64%)
Oct 14, 2022
6.350
6.350
6.140
6.210
440,058
-0.05(-0.80%)
Oct 13, 2022
6.400
6.400
6.115
6.260
690,706
-0.16(-2.49%)
Oct 12, 2022
6.450
6.610
6.210
6.420
765,306
-0.02(-0.31%)
Oct 11, 2022
6.180
6.790
6.150
6.440
868,181
+0.21(+3.37%)
Oct 10, 2022
5.860
6.270
5.820
6.230
697,412
+0.33(+5.59%)
Oct 07, 2022
6.090
6.100
5.820
5.900
796,286
-0.27(-4.38%)
Oct 06, 2022
6.300
6.420
6.035
6.170
648,835
-0.14(-2.22%)
Oct 05, 2022
6.280
6.680
6.198
6.310
661,997
-0.11(-1.71%)
Oct 04, 2022
6.570
6.760
6.370
6.420
955,391
+0.02(+0.31%)
Oct 03, 2022
6.540
6.640
6.315
6.400
890,813
-0.09(-1.39%)
Sep 30, 2022
6.390
6.650
6.253
6.490
1,049,828
+0.02(+0.31%)
Sep 29, 2022
6.100
6.490
6.090
6.470
969,567
+0.20(+3.19%)
Sep 28, 2022
5.980
6.300
5.970
6.270
1,035,605
+0.29(+4.85%)
Sep 27, 2022
6.320
6.450
5.915
5.980
884,294
-0.25(-4.01%)
Sep 26, 2022
6.080
6.410
6.080
6.230
1,207,630
+0.08(+1.30%)
Sep 23, 2022
6.180
6.360
6.010
6.150
716,891
-0.08(-1.28%)
Sep 22, 2022
6.000
6.370
5.830
6.230
1,173,073
+0.25(+4.18%)
Sep 21, 2022
6.340
6.360
5.970
5.980
733,968
-0.33(-5.23%)
Sep 20, 2022
6.500
6.780
6.225
6.310
1,260,710
-0.15(-2.32%)
Sep 19, 2022
6.110
6.540
6.015
6.460
1,524,236
+0.36(+5.90%)
Sep 16, 2022
6.130
6.200
5.995
6.100
969,006
-0.16(-2.56%)
Sep 15, 2022
6.190
6.680
6.190
6.260
1,132,697
+0.06(+0.97%)
Sep 14, 2022
6.310
6.360
5.950
6.200
1,066,177
-0.13(-2.05%)
Sep 13, 2022
6.570
6.640
6.240
6.330
1,322,611
-0.45(-6.64%)
Sep 12, 2022
6.870
6.940
6.691
6.780
793,900
-0.05(-0.73%)
Sep 09, 2022
6.840
6.860
6.585
6.830
801,687
+0.02(+0.29%)
Sep 08, 2022
6.660
6.830
6.480
6.810
929,504
+0.00(+0.00%)
Sep 07, 2022
6.720
6.870
6.470
6.810
1,021,734
+0.08(+1.19%)
Sep 06, 2022
7.360
7.400
6.640
6.730
1,498,539
-0.68(-9.18%)
Sep 02, 2022
7.800
7.870
7.280
7.410
1,120,876
-0.34(-4.39%)
Sep 01, 2022
8.160
8.870
7.617
7.750
1,498,212
-0.93(-10.71%)
Aug 31, 2022
9.240
9.300
8.430
8.680
904,101
-0.53(-5.75%)
Aug 30, 2022
9.120
9.350
9.085
9.210
693,808
+0.24(+2.68%)
Aug 29, 2022
8.800
9.220
8.710
8.970
674,645
+0.03(+0.34%)
Aug 26, 2022
9.410
9.650
8.900
8.940
734,413
-0.38(-4.08%)
Aug 25, 2022
9.020
9.360
9.010
9.320
648,989
+0.36(+4.02%)
Aug 24, 2022
9.090
9.310
8.940
8.960
472,828
-0.14(-1.54%)
Aug 23, 2022
9.100
9.280
9.080
9.100
283,804
+0.00(+0.00%)
Aug 22, 2022
9.410
9.437
9.020
9.100
722,144
-0.50(-5.21%)
Aug 19, 2022
9.550
9.620
9.260
9.600
631,006
-0.14(-1.44%)
Aug 18, 2022
9.730
9.758
9.400
9.740
490,325
-0.12(-1.22%)
Aug 17, 2022
9.880
10.03
9.770
9.860
496,814
-0.19(-1.89%)
Aug 16, 2022
9.660
10.19
9.510
10.05
890,460
+0.41(+4.25%)
Aug 15, 2022
10.42
10.42
9.455
9.640
1,573,299
-0.76(-7.31%)
Aug 12, 2022
10.62
10.68
10.37
10.40
457,077
-0.12(-1.14%)
Aug 11, 2022
10.70
11.10
10.48
10.52
332,001
-0.10(-0.94%)
Aug 10, 2022
10.51
10.72
10.38
10.62
214,750
+0.38(+3.71%)
Aug 09, 2022
11.11
11.18
10.05
10.24
393,187
-0.94(-8.41%)
Aug 08, 2022
10.69
11.43
10.69
11.18
486,534
+0.63(+5.97%)
Aug 05, 2022
10.63
10.66
10.36
10.55
264,506
-0.18(-1.68%)
Aug 04, 2022
10.95
10.98
10.64
10.73
245,696
-0.20(-1.83%)
Aug 03, 2022
10.51
10.95
10.45
10.93
330,816
+0.61(+5.91%)
Aug 02, 2022
10.40
10.47
10.23
10.32
281,800
-0.21(-1.99%)
Aug 01, 2022
9.950
10.61
9.900
10.53
363,213
+0.56(+5.62%)
Jul 29, 2022
10.06
10.48
9.915
9.970
404,541
-0.06(-0.60%)
Jul 28, 2022
9.850
10.10
9.630
10.03
292,733
+0.18(+1.83%)
Jul 27, 2022
9.840
10.11
9.720
9.850
426,624
+0.10(+1.03%)
Jul 26, 2022
10.08
10.08
9.705
9.750
413,173
-0.57(-5.52%)
Jul 25, 2022
10.65
10.72
10.23
10.32
317,580
-0.31(-2.92%)
Jul 22, 2022
10.68
10.79
10.47
10.63
264,127
-0.09(-0.84%)
Jul 21, 2022
10.72
10.79
10.52
10.72
226,154
-0.10(-0.92%)
Jul 20, 2022
10.68
10.99
10.62
10.82
234,358
+0.17(+1.60%)
Jul 19, 2022
10.40
10.67
10.32
10.65
323,301
+0.43(+4.21%)
Jul 18, 2022
10.40
10.49
10.11
10.22
413,459
-0.03(-0.29%)
Jul 15, 2022
10.19
10.35
9.980
10.25
514,791
+0.24(+2.40%)
Jul 14, 2022
10.00
10.11
9.780
10.01
429,868
-0.05(-0.50%)
Jul 13, 2022
9.540
10.09
9.480
10.06
447,350
+0.24(+2.44%)
Jul 12, 2022
9.710
10.01
9.710
9.820
264,103
+0.12(+1.24%)
Jul 11, 2022
9.940
10.07
9.600
9.700
519,570
-0.35(-3.48%)
Jul 08, 2022
10.07
10.19
9.790
10.05
467,883
-0.20(-1.95%)
Jul 07, 2022
9.550
10.26
9.550
10.25
464,866
+0.66(+6.88%)
Jul 06, 2022
10.08
10.13
9.565
9.590
827,043
-0.54(-5.33%)
Jul 05, 2022
9.500
10.16
9.250
10.13
449,483
+0.54(+5.63%)
Jul 01, 2022
9.560
10.02
9.345
9.590
617,478
+0.08(+0.84%)
Jun 30, 2022
9.800
9.975
9.450
9.510
1,264,300
-0.45(-4.52%)
Jun 29, 2022
10.24
10.24
9.710
9.960
746,574
-0.35(-3.39%)
Jun 28, 2022
10.54
10.75
10.29
10.31
487,345
-0.25(-2.37%)
Jun 27, 2022
11.06
11.17
10.49
10.56
553,907
-0.42(-3.83%)
Jun 24, 2022
10.83
11.03
10.74
10.98
1,100,235
+0.26(+2.43%)
Jun 23, 2022
10.36
10.76
10.36
10.72
650,398
+0.46(+4.48%)
Jun 22, 2022
10.05
10.45
10.05
10.26
749,548
-0.05(-0.48%)
Jun 21, 2022
10.40
10.76
10.09
10.31
1,025,780
+0.24(+2.38%)
Jun 17, 2022
9.560
10.14
9.560
10.07
2,621,315
+0.70(+7.47%)
Jun 16, 2022
9.320
9.510
9.120
9.370
1,179,734
-0.33(-3.40%)
Jun 15, 2022
9.370
9.980
9.270
9.700
707,805
+0.51(+5.55%)
Jun 14, 2022
9.250
9.380
9.025
9.190
610,398
-0.03(-0.33%)
Jun 13, 2022
9.110
9.290
8.810
9.220
983,843
-0.18(-1.91%)
Jun 10, 2022
9.780
10.03
9.335
9.400
702,526
-0.68(-6.75%)
Jun 09, 2022
10.00
10.15
9.900
10.08
575,663
+0.00(+0.00%)
Jun 08, 2022
10.01
10.19
9.910
10.08
571,705
+0.04(+0.40%)
Jun 07, 2022
9.770
10.06
9.600
10.04
522,984
+0.04(+0.40%)
Jun 06, 2022
10.21
10.38
9.985
10.00
585,302
-0.03(-0.30%)
Jun 03, 2022
10.00
10.06
9.760
10.03
690,426
+0.02(+0.20%)
Jun 02, 2022
9.490
10.02
9.420
10.01
779,661
+0.54(+5.70%)
Jun 01, 2022
9.900
9.950
9.270
9.470
706,309
-0.29(-2.97%)
May 31, 2022
9.720
9.940
9.570
9.760
939,352
+0.00(+0.00%)
May 27, 2022
9.790
10.02
9.455
9.760
527,511
+0.02(+0.21%)
May 26, 2022
9.710
10.34
9.645
9.740
772,874
+0.19(+1.99%)
May 25, 2022
8.920
9.640
8.840
9.550
935,901
+0.58(+6.47%)
May 24, 2022
9.180
9.180
8.870
8.970
966,283
-0.44(-4.68%)
May 23, 2022
9.660
9.760
9.300
9.410
962,272
-0.21(-2.18%)
May 20, 2022
10.03
10.19
9.230
9.620
1,174,323
-0.27(-2.73%)
May 19, 2022
9.960
10.20
9.820
9.890
955,188
-0.19(-1.88%)
May 18, 2022
10.49
10.55
9.905
10.08
870,199
-0.72(-6.67%)
May 17, 2022
10.80
10.97
10.32
10.80
523,233
+0.24(+2.27%)
May 16, 2022
10.80
10.80
10.38
10.56
769,040
-0.33(-3.03%)
May 13, 2022
10.67
10.97
10.40
10.89
939,756
+0.45(+4.31%)
May 12, 2022
9.690
10.58
9.640
10.44
824,075
+0.63(+6.42%)
May 11, 2022
10.17
10.78
9.760
9.810
1,437,539
-0.44(-4.29%)
May 10, 2022
10.98
11.20
10.18
10.25
1,133,572
-0.59(-5.44%)
May 09, 2022
11.16
11.55
10.80
10.84
999,706
-0.74(-6.39%)
May 06, 2022
11.48
11.87
10.98
11.58
941,367
+0.09(+0.78%)
May 05, 2022
11.45
11.54
10.90
11.49
1,198,892
-0.22(-1.88%)
May 04, 2022
11.09
11.74
10.67
11.71
1,250,554
+0.58(+5.21%)
May 03, 2022
10.61
11.37
10.51
11.13
1,253,629
+0.51(+4.80%)
May 02, 2022
10.20
10.63
10.07
10.62
1,396,494
+0.42(+4.12%)
Apr 29, 2022
10.22
10.73
10.06
10.20
1,876,917
-0.17(-1.64%)
Apr 28, 2022
9.180
10.74
9.130
10.37
3,765,525
-1.86(-15.21%)
Apr 27, 2022
12.39
12.54
12.02
12.23
835,296
-0.08(-0.65%)
Apr 26, 2022
12.87
13.00
12.14
12.31
692,220
-0.69(-5.31%)
Apr 25, 2022
12.70
13.14
12.58
13.00
515,380
+0.16(+1.25%)
Apr 22, 2022
13.40
13.63
12.67
12.84
710,647
-0.65(-4.82%)
Apr 21, 2022
14.07
14.16
13.31
13.49
595,911
-0.30(-2.18%)
Apr 20, 2022
14.82
14.82
13.74
13.79
606,376
-0.96(-6.51%)
Apr 19, 2022
13.84
14.93
13.84
14.75
935,316
+0.67(+4.76%)
Apr 18, 2022
13.41
14.25
13.15
14.08
766,112
+0.68(+5.07%)
Apr 14, 2022
13.64
13.99
13.32
13.40
407,020
-0.22(-1.62%)
Apr 13, 2022
13.30
13.72
13.16
13.62
361,300
+0.24(+1.79%)
Apr 12, 2022
13.93
14.17
13.34
13.38
597,689
-0.20(-1.47%)
Apr 11, 2022
12.85
13.86
12.85
13.58
677,905
+0.58(+4.46%)
Apr 08, 2022
12.75
13.43
12.71
13.00
838,737
+0.23(+1.80%)
Apr 07, 2022
12.69
12.86
12.30
12.77
548,780
+0.03(+0.24%)
Apr 06, 2022
12.77
12.94
12.41
12.74
717,565
-0.12(-0.93%)
Apr 05, 2022
13.29
13.48
12.75
12.86
533,566
-0.39(-2.94%)
Apr 04, 2022
13.06
13.39
12.95
13.25
859,786
+0.27(+2.08%)
Apr 01, 2022
12.81
13.20
12.80
12.98
642,407
+0.22(+1.72%)
Mar 31, 2022
13.22
13.22
12.75
12.76
714,871
-0.40(-3.04%)
Mar 30, 2022
13.85
14.03
13.11
13.16
589,848
-0.84(-6.00%)
Mar 29, 2022
13.50
14.24
13.49
14.00
889,246
+0.65(+4.87%)
Mar 28, 2022
13.50
13.56
13.00
13.35
572,313
-0.15(-1.11%)
Mar 25, 2022
13.56
13.69
13.22
13.50
578,973
+0.01(+0.07%)
Mar 24, 2022
13.54
13.58
12.96
13.49
659,234
+0.05(+0.37%)
Mar 23, 2022
13.93
14.04
13.33
13.44
478,071
-0.67(-4.75%)
Mar 22, 2022
13.98
14.37
13.83
14.11
642,746
+0.31(+2.25%)
Mar 21, 2022
14.42
14.54
13.71
13.80
670,384
-0.74(-5.09%)
Mar 18, 2022
14.36
14.75
14.23
14.54
1,226,659
+0.07(+0.48%)
Mar 17, 2022
13.70
14.48
13.49
14.47
993,722
+0.22(+1.54%)
Mar 16, 2022
13.54
14.29
13.42
14.25
947,887
+1.12(+8.53%)
Mar 15, 2022
13.23
13.66
12.76
13.13
912,463
+0.01(+0.08%)
Mar 14, 2022
13.43
13.56
12.54
13.12
1,045,979
-0.31(-2.31%)
Mar 11, 2022
14.26
14.31
13.24
13.43
613,266
-0.78(-5.49%)
Mar 10, 2022
14.22
14.32
13.56
14.21
735,201
-0.24(-1.66%)
Mar 09, 2022
14.57
14.96
14.41
14.45
662,613
+0.16(+1.12%)
Mar 08, 2022
13.34
14.82
13.23
14.29
791,588
+0.92(+6.88%)
Mar 07, 2022
14.29
14.57
13.35
13.37
910,264
-0.90(-6.31%)
Mar 04, 2022
14.69
15.05
14.15
14.27
653,756
-0.60(-4.03%)
Mar 03, 2022
15.49
15.49
14.71
14.87
655,061
-0.54(-3.50%)
Mar 02, 2022
14.97
15.69
14.65
15.41
642,657
+0.50(+3.35%)
Mar 01, 2022
15.36
15.44
14.75
14.91
707,679
-0.57(-3.68%)
Feb 28, 2022
15.04
15.51
14.95
15.48
1,146,083
+0.33(+2.18%)
Feb 25, 2022
14.87
15.25
14.56
15.15
744,758
+0.26(+1.75%)
Feb 24, 2022
13.26
15.02
13.16
14.89
926,016
+0.98(+7.05%)
Feb 23, 2022
14.99
15.12
13.86
13.91
658,346
-0.95(-6.39%)
Feb 22, 2022
15.43
15.60
14.78
14.86
1,010,690
-0.75(-4.80%)
Feb 18, 2022
15.61
0
+0.13(+0.84%)
Feb 17, 2022
15.71
15.96
15.25
15.48
676,534
-0.32(-2.03%)
Feb 16, 2022
16.05
16.19
15.48
15.80
887,546
-0.42(-2.59%)
Feb 15, 2022
15.67
16.29
15.56
16.22
913,652
+0.63(+4.04%)
Feb 14, 2022
15.37
15.88
15.37
15.59
656,885
+0.11(+0.71%)
Feb 11, 2022
15.22
15.78
15.22
15.48
1,063,112
+0.27(+1.78%)
Feb 10, 2022
15.85
16.17
15.11
15.21
1,192,442
-0.95(-5.88%)
Feb 09, 2022
16.49
16.57
15.81
16.16
747,965
-0.02(-0.12%)
Feb 08, 2022
15.77
16.50
15.70
16.18
791,806
+0.29(+1.83%)
Feb 07, 2022
16.04
16.65
15.50
15.89
806,196
-0.11(-0.69%)
Feb 04, 2022
15.64
16.20
15.27
16.00
1,076,519
+0.55(+3.56%)
Feb 03, 2022
15.73
15.11
15.45
1,590,751
-0.49(-3.07%)
Feb 02, 2022
17.00
17.51
15.87
15.94
1,720,502
-0.78(-4.67%)
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.