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
Ensysce Biosciences Inc
(NQ:
ENSC
)
0.5716
-0.0204 (-3.45%)
Streaming Delayed Price
Updated: 3:27 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, 2023
8.640
8.759
7.946
8.400
91,732
-0.12(-1.41%)
Jan 30, 2023
8.400
9.084
8.293
8.520
106,277
+0.12(+1.41%)
Jan 27, 2023
8.999
9.120
8.293
8.401
229,527
-0.83(-9.01%)
Jan 26, 2023
9.480
10.32
8.850
9.233
376,793
-0.40(-4.18%)
Jan 25, 2023
9.960
18.36
9.000
9.636
6,007,332
+1.51(+18.56%)
Jan 24, 2023
8.557
8.557
7.912
8.128
39,019
-0.38(-4.47%)
Jan 23, 2023
8.160
8.760
8.160
8.508
32,639
+0.38(+4.65%)
Jan 20, 2023
7.980
8.280
7.560
8.130
54,598
+0.15(+1.88%)
Jan 19, 2023
8.040
8.360
7.812
7.980
44,044
-0.06(-0.75%)
Jan 18, 2023
8.760
8.879
7.920
8.040
49,371
-0.60(-6.94%)
Jan 17, 2023
9.239
9.264
8.353
8.640
76,650
-0.61(-6.55%)
Jan 13, 2023
11.16
11.16
8.893
9.246
167,736
-2.03(-18.03%)
Jan 12, 2023
9.120
12.24
9.120
11.28
304,234
+2.16(+23.68%)
Jan 11, 2023
9.000
9.300
8.881
9.120
33,759
+0.24(+2.70%)
Jan 10, 2023
9.240
9.240
8.640
8.880
18,570
-0.18(-1.99%)
Jan 09, 2023
8.760
9.089
8.520
9.060
27,561
+0.35(+3.99%)
Jan 06, 2023
9.018
9.217
8.401
8.712
29,398
-0.41(-4.52%)
Jan 05, 2023
9.714
9.714
9.012
9.125
25,263
-0.60(-6.12%)
Jan 04, 2023
9.000
9.960
9.001
9.720
76,169
+0.12(+1.25%)
Jan 03, 2023
9.840
10.50
9.244
9.600
45,712
+0.90(+10.36%)
Dec 30, 2022
7.560
9.720
7.560
8.699
83,635
+1.26(+16.90%)
Dec 29, 2022
7.560
7.560
7.081
7.441
32,284
+0.05(+0.67%)
Dec 28, 2022
8.400
8.832
7.228
7.392
24,160
-1.30(-14.96%)
Dec 27, 2022
8.652
8.760
8.400
8.693
8,130
+0.05(+0.60%)
Dec 23, 2022
9.120
9.120
7.708
8.641
35,558
-0.06(-0.68%)
Dec 22, 2022
9.360
9.407
8.459
8.700
41,904
-0.55(-5.91%)
Dec 21, 2022
9.480
9.840
9.120
9.246
23,936
-0.23(-2.47%)
Dec 20, 2022
10.44
10.56
9.146
9.480
48,286
-1.32(-12.22%)
Dec 19, 2022
11.88
12.24
9.000
10.80
148,864
-0.62(-5.40%)
Dec 16, 2022
10.62
12.72
10.62
11.42
63,458
+0.43(+3.88%)
Dec 15, 2022
10.74
11.09
10.20
10.99
20,958
+0.37(+3.47%)
Dec 14, 2022
11.15
11.16
9.860
10.62
58,462
-0.30(-2.74%)
Dec 13, 2022
12.36
12.72
10.80
10.92
93,032
-1.44(-11.64%)
Dec 12, 2022
13.44
13.56
12.12
12.36
96,751
-2.04(-14.17%)
Dec 09, 2022
12.84
15.00
12.60
14.40
282,203
+2.52(+21.21%)
Dec 08, 2022
12.60
12.60
11.58
11.88
100,873
-0.60(-4.81%)
Dec 07, 2022
13.08
13.44
12.00
12.48
337,525
-14.28(-53.36%)
Dec 06, 2022
25.80
27.24
23.16
26.76
60,707
-0.48(-1.76%)
Dec 05, 2022
29.16
29.52
24.24
27.24
497,308
+1.44(+5.58%)
Dec 02, 2022
28.32
29.52
25.08
25.80
41,841
-3.84(-12.96%)
Dec 01, 2022
36.00
37.32
29.16
29.64
67,743
-5.16(-14.83%)
Nov 30, 2022
33.12
36.12
31.92
34.80
42,356
+0.96(+2.84%)
Nov 29, 2022
36.12
38.52
33.00
33.84
34,978
-1.32(-3.75%)
Nov 28, 2022
40.56
45.60
33.36
35.16
79,643
-5.88(-14.33%)
Nov 25, 2022
38.88
56.52
38.04
41.04
384,272
+3.24(+8.57%)
Nov 23, 2022
31.56
40.56
30.12
37.80
81,130
+6.12(+19.32%)
Nov 22, 2022
27.96
33.00
26.95
31.68
54,860
+2.64(+9.09%)
Nov 21, 2022
24.96
29.88
24.12
29.04
206,018
+4.44(+18.05%)
Nov 18, 2022
29.28
29.52
24.00
24.60
71,258
-5.88(-19.29%)
Nov 17, 2022
30.72
40.80
27.54
30.48
568,942
-3.00(-8.96%)
Nov 16, 2022
24.48
40.08
24.36
33.48
522,325
+7.56(+29.17%)
Nov 15, 2022
27.60
28.08
23.88
25.92
59,284
-2.52(-8.86%)
Nov 14, 2022
25.44
30.60
24.84
28.44
753,485
+5.28(+22.80%)
Nov 11, 2022
24.84
25.68
22.80
23.16
8,860
-1.44(-5.85%)
Nov 10, 2022
25.92
26.52
24.48
24.60
8,308
-0.12(-0.49%)
Nov 09, 2022
25.44
25.80
24.00
24.72
10,294
-1.32(-5.07%)
Nov 08, 2022
29.52
29.52
25.92
26.04
12,271
-2.52(-8.82%)
Nov 07, 2022
32.76
33.36
28.32
28.56
11,476
-4.20(-12.82%)
Nov 04, 2022
32.64
33.60
31.68
32.76
7,846
-0.24(-0.73%)
Nov 03, 2022
33.60
34.20
31.92
33.00
9,062
-1.08(-3.17%)
Nov 02, 2022
38.76
39.36
33.96
34.08
20,618
-6.00(-14.97%)
Nov 01, 2022
37.92
42.36
34.56
40.08
73,327
+1.32(+3.41%)
Oct 31, 2022
45.48
45.60
37.44
38.76
300,848
-7.80(-16.75%)
Oct 28, 2022
41.04
48.84
39.48
46.56
81,180
-5.74(-10.97%)
Oct 27, 2022
48.00
52.80
43.25
52.30
38,646
+4.70(+9.88%)
Oct 26, 2022
60.72
62.40
44.52
47.59
143,770
-2.45(-4.89%)
Oct 25, 2022
45.60
50.28
42.72
50.04
18,654
+5.76(+13.01%)
Oct 24, 2022
48.00
49.13
43.20
44.28
3,960
-3.12(-6.58%)
Oct 21, 2022
47.74
47.98
41.23
47.40
7,551
+1.39(+3.03%)
Oct 20, 2022
51.60
51.60
45.58
46.01
8,297
-3.91(-7.84%)
Oct 19, 2022
59.74
59.74
49.92
49.92
15,881
-6.96(-12.24%)
Oct 18, 2022
55.32
63.60
48.58
56.88
32,210
+4.08(+7.73%)
Oct 17, 2022
49.75
53.62
48.00
52.80
3,686
+3.12(+6.28%)
Oct 14, 2022
49.20
51.58
47.40
49.68
1,078
+0.05(+0.10%)
Oct 13, 2022
49.39
52.32
46.78
49.63
1,502
-1.68(-3.27%)
Oct 12, 2022
55.20
55.20
48.72
51.31
793
-1.37(-2.60%)
Oct 11, 2022
58.80
58.80
50.40
52.68
1,397
+1.08(+2.09%)
Oct 10, 2022
54.00
55.20
50.40
51.60
838
-1.20(-2.27%)
Oct 07, 2022
55.20
55.44
50.40
52.80
1,087
-1.42(-2.61%)
Oct 06, 2022
54.60
56.40
53.06
54.22
1,389
+0.70(+1.30%)
Oct 05, 2022
56.30
56.40
53.04
53.52
1,626
-0.50(-0.93%)
Oct 04, 2022
59.35
59.50
53.16
54.02
1,777
-1.37(-2.47%)
Oct 03, 2022
52.25
57.60
52.08
55.39
2,071
+3.79(+7.35%)
Sep 30, 2022
54.05
55.66
50.88
51.60
1,672
-4.80(-8.51%)
Sep 29, 2022
60.00
60.00
51.91
56.40
1,162
-1.20(-2.08%)
Sep 28, 2022
64.80
65.64
54.72
57.60
3,759
-3.31(-5.44%)
Sep 27, 2022
55.20
64.80
53.64
60.91
5,753
+7.25(+13.51%)
Sep 26, 2022
52.80
57.58
50.40
53.66
3,479
+0.89(+1.68%)
Sep 23, 2022
48.46
55.20
48.12
52.78
2,560
-0.86(-1.61%)
Sep 22, 2022
55.20
55.92
46.08
53.64
4,800
-3.38(-5.93%)
Sep 21, 2022
60.24
62.14
56.40
57.02
3,066
-2.98(-4.96%)
Sep 20, 2022
67.20
67.82
59.76
60.00
6,207
-5.86(-8.89%)
Sep 19, 2022
76.80
76.80
62.40
65.86
7,061
-9.22(-12.28%)
Sep 16, 2022
83.76
83.76
63.62
75.07
12,944
-7.70(-9.31%)
Sep 15, 2022
91.20
93.31
80.57
82.78
8,908
-3.62(-4.19%)
Sep 14, 2022
102.84
108.00
84.17
86.40
25,732
-12.74(-12.85%)
Sep 13, 2022
82.85
109.90
79.44
99.14
47,791
+18.05(+22.26%)
Sep 12, 2022
81.60
86.16
79.20
81.10
1,210
-1.15(-1.40%)
Sep 09, 2022
78.31
84.31
78.31
82.25
1,990
+2.74(+3.44%)
Sep 08, 2022
96.26
99.05
76.80
79.51
7,357
-17.11(-17.71%)
Sep 07, 2022
102.72
102.72
96.00
96.62
1,627
-6.10(-5.93%)
Sep 06, 2022
100.80
103.20
96.24
102.72
1,464
+4.32(+4.39%)
Sep 02, 2022
98.40
98.40
96.00
98.40
792
-0.02(-0.02%)
Sep 01, 2022
98.40
100.80
94.80
98.42
1,289
-2.95(-2.91%)
Aug 31, 2022
97.92
105.60
94.44
101.38
3,787
+4.08(+4.19%)
Aug 30, 2022
99.77
100.80
94.80
97.30
1,842
+0.38(+0.40%)
Aug 29, 2022
98.40
100.22
96.38
96.91
645
-1.73(-1.75%)
Aug 26, 2022
104.40
104.40
97.20
98.64
1,148
-5.76(-5.52%)
Aug 25, 2022
108.00
108.00
100.80
104.40
2,429
-2.40(-2.25%)
Aug 24, 2022
100.03
107.95
96.38
106.80
3,687
+8.64(+8.80%)
Aug 23, 2022
103.70
105.58
96.36
98.16
3,196
-2.64(-2.62%)
Aug 22, 2022
100.80
102.74
95.95
100.80
3,372
+0.89(+0.89%)
Aug 19, 2022
108.00
109.68
98.66
99.91
3,986
-8.09(-7.49%)
Aug 18, 2022
127.20
129.60
105.86
108.00
10,235
-22.94(-17.52%)
Aug 17, 2022
115.51
180.00
108.00
130.94
51,269
+15.43(+13.36%)
Aug 16, 2022
122.40
122.40
110.40
115.51
1,193
-1.63(-1.39%)
Aug 15, 2022
120.00
121.20
115.20
117.14
1,201
+0.72(+0.62%)
Aug 12, 2022
122.40
126.00
112.80
116.42
2,230
-4.20(-3.48%)
Aug 11, 2022
128.04
132.00
117.60
120.62
1,971
-7.56(-5.90%)
Aug 10, 2022
111.48
128.18
110.40
128.18
2,758
+0.19(+0.15%)
Aug 09, 2022
108.00
141.60
104.40
127.99
4,920
+17.95(+16.31%)
Aug 08, 2022
103.46
115.63
103.46
110.04
1,602
+6.07(+5.84%)
Aug 05, 2022
115.20
115.92
94.37
103.97
4,704
-10.06(-8.82%)
Aug 04, 2022
112.80
115.68
108.12
114.02
1,844
-1.15(-1.00%)
Aug 03, 2022
115.20
119.62
111.02
115.18
1,082
+3.26(+2.92%)
Aug 02, 2022
115.20
116.40
110.40
111.91
808
+1.03(+0.93%)
Aug 01, 2022
119.76
119.76
110.40
110.88
1,633
-12.70(-10.27%)
Jul 29, 2022
127.20
127.20
120.46
123.58
907
-1.25(-1.00%)
Jul 28, 2022
134.40
134.42
120.29
124.82
1,599
-7.54(-5.69%)
Jul 27, 2022
140.16
143.98
130.08
132.36
2,206
-12.14(-8.40%)
Jul 26, 2022
151.20
151.20
139.22
144.50
878
+0.98(+0.69%)
Jul 25, 2022
146.40
149.95
137.76
143.52
960
-0.14(-0.10%)
Jul 22, 2022
153.60
153.60
143.04
143.66
654
-8.14(-5.36%)
Jul 21, 2022
148.78
154.20
146.42
151.80
877
+4.06(+2.75%)
Jul 20, 2022
146.47
151.03
145.34
147.74
1,028
+1.42(+0.97%)
Jul 19, 2022
144.24
148.80
144.00
146.33
688
+2.33(+1.62%)
Jul 18, 2022
140.74
151.03
136.32
144.00
1,491
+3.58(+2.55%)
Jul 15, 2022
152.64
153.60
132.41
140.42
2,556
-13.15(-8.56%)
Jul 14, 2022
153.60
154.37
146.40
153.58
1,282
-0.02(-0.02%)
Jul 13, 2022
151.20
155.50
144.29
153.60
3,203
+0.84(+0.55%)
Jul 12, 2022
148.56
153.60
147.17
152.76
1,432
+5.76(+3.92%)
Jul 11, 2022
151.20
153.60
146.40
147.00
1,724
-2.74(-1.83%)
Jul 08, 2022
150.38
153.60
144.02
149.74
1,610
-1.46(-0.97%)
Jul 07, 2022
139.20
153.60
136.80
151.20
3,130
+11.04(+7.88%)
Jul 06, 2022
134.40
143.98
132.70
140.16
4,041
+0.26(+0.19%)
Jul 05, 2022
136.82
148.80
129.62
139.90
5,825
+3.34(+2.44%)
Jul 01, 2022
160.68
164.38
133.32
136.56
15,629
-71.86(-34.48%)
Jun 30, 2022
122.40
220.80
120.00
208.42
131,035
+88.01(+73.09%)
Jun 29, 2022
119.66
127.20
115.20
120.41
1,874
+3.84(+3.29%)
Jun 28, 2022
121.20
121.44
115.82
116.57
1,631
-3.19(-2.67%)
Jun 27, 2022
111.86
122.06
111.86
119.76
3,165
+9.10(+8.22%)
Jun 24, 2022
110.35
112.75
109.20
110.66
570
+1.18(+1.07%)
Jun 23, 2022
101.18
112.06
101.18
109.49
1,886
+7.49(+7.34%)
Jun 22, 2022
99.60
108.00
96.00
102.00
2,003
+1.18(+1.17%)
Jun 21, 2022
117.43
117.43
100.82
100.82
4,140
-7.94(-7.30%)
Jun 17, 2022
115.20
122.40
108.77
108.77
1,519
-6.43(-5.58%)
Jun 16, 2022
108.00
118.56
107.76
115.20
1,091
+2.11(+1.87%)
Jun 15, 2022
112.75
120.00
110.40
113.09
2,154
+2.69(+2.43%)
Jun 14, 2022
114.00
116.47
108.96
110.40
2,190
-1.75(-1.56%)
Jun 13, 2022
119.76
119.76
108.41
112.15
2,689
-6.67(-5.62%)
Jun 10, 2022
127.20
127.20
117.98
118.82
3,336
-8.38(-6.58%)
Jun 09, 2022
136.80
139.18
127.20
127.20
2,324
-8.57(-6.31%)
Jun 08, 2022
134.40
139.20
132.00
135.77
1,265
+0.10(+0.07%)
Jun 07, 2022
134.40
139.20
124.80
135.67
1,319
+9.91(+7.88%)
Jun 06, 2022
129.60
132.00
122.40
125.76
1,389
-4.90(-3.75%)
Jun 03, 2022
139.20
148.80
126.00
130.66
1,794
-12.26(-8.58%)
Jun 02, 2022
135.77
148.80
132.00
142.92
1,240
+6.60(+4.84%)
Jun 01, 2022
151.20
153.31
134.40
136.32
2,055
+1.75(+1.30%)
May 31, 2022
135.10
156.00
124.80
134.57
3,895
+7.34(+5.77%)
May 27, 2022
125.81
129.60
119.54
127.22
2,192
+3.58(+2.89%)
May 26, 2022
123.79
132.00
121.20
123.65
1,770
-2.33(-1.85%)
May 25, 2022
112.85
131.52
112.80
125.98
2,196
+9.89(+8.52%)
May 24, 2022
127.08
127.68
109.20
116.09
10,539
-12.55(-9.76%)
May 23, 2022
136.80
136.10
123.24
128.64
1,144
+2.26(+1.79%)
May 20, 2022
129.60
144.00
126.24
126.38
3,860
-6.50(-4.89%)
May 19, 2022
136.80
136.80
129.62
132.89
1,625
-0.02(-0.02%)
May 18, 2022
138.00
138.00
132.79
132.91
3,486
-10.13(-7.08%)
May 17, 2022
156.22
164.40
137.47
143.04
13,377
-10.92(-7.09%)
May 16, 2022
160.80
160.80
151.92
153.96
1,933
-7.25(-4.50%)
May 13, 2022
159.34
172.56
158.40
161.21
2,210
+2.81(+1.77%)
May 12, 2022
153.60
172.78
153.60
158.40
2,117
+4.80(+3.13%)
May 11, 2022
187.20
187.20
149.52
153.60
3,105
-27.31(-15.10%)
May 10, 2022
181.10
183.41
177.62
180.91
1,275
+2.52(+1.41%)
May 09, 2022
198.67
198.67
170.88
178.39
4,802
-25.61(-12.55%)
May 06, 2022
225.60
230.16
199.73
204.00
4,371
-24.84(-10.85%)
May 05, 2022
242.40
244.80
220.80
228.84
5,401
-15.96(-6.52%)
May 04, 2022
268.80
268.90
242.40
244.80
5,667
-26.40(-9.73%)
May 03, 2022
307.20
307.20
268.80
271.20
3,840
-33.60(-11.02%)
May 02, 2022
273.60
304.80
261.60
304.80
4,532
+40.80(+15.45%)
Apr 29, 2022
264.00
273.60
256.80
264.00
2,132
+0.00(+0.00%)
Apr 28, 2022
244.80
270.00
240.00
264.00
3,183
+16.80(+6.80%)
Apr 27, 2022
249.60
250.80
240.00
247.20
1,576
-2.40(-0.96%)
Apr 26, 2022
256.80
256.80
240.00
249.60
2,325
+0.00(+0.00%)
Apr 25, 2022
254.40
256.80
244.80
249.60
1,829
-4.80(-1.89%)
Apr 22, 2022
256.80
259.20
249.60
254.40
1,670
-9.60(-3.64%)
Apr 21, 2022
252.00
268.78
249.60
264.00
3,588
+14.40(+5.77%)
Apr 20, 2022
256.80
256.80
247.20
249.60
1,603
-7.20(-2.80%)
Apr 19, 2022
247.20
278.40
237.79
256.80
6,222
+2.40(+0.94%)
Apr 18, 2022
252.00
268.80
242.40
254.40
3,103
-2.40(-0.93%)
Apr 14, 2022
276.00
276.00
254.40
256.80
2,996
-24.00(-8.55%)
Apr 13, 2022
259.20
295.20
254.40
280.80
5,300
+21.60(+8.33%)
Apr 12, 2022
266.40
271.20
252.00
259.20
4,559
-21.60(-7.69%)
Apr 11, 2022
264.00
307.20
249.60
280.80
8,696
+9.60(+3.54%)
Apr 08, 2022
336.00
338.38
267.60
271.20
14,285
-67.20(-19.86%)
Apr 07, 2022
343.20
355.20
301.20
338.40
13,695
-7.20(-2.08%)
Apr 06, 2022
343.20
396.00
273.60
345.60
47,756
+26.40(+8.27%)
Apr 05, 2022
273.60
331.20
264.00
319.20
10,726
+50.40(+18.75%)
Apr 04, 2022
266.40
280.80
259.20
268.80
1,920
+7.20(+2.75%)
Apr 01, 2022
259.20
266.52
254.40
261.60
1,841
-12.00(-4.39%)
Mar 31, 2022
264.00
288.00
256.80
273.60
2,031
+14.40(+5.56%)
Mar 30, 2022
252.00
268.80
252.00
259.20
1,060
+0.00(+0.00%)
Mar 29, 2022
264.00
264.07
252.00
259.20
1,359
+0.00(+0.00%)
Mar 28, 2022
276.00
276.00
254.40
259.20
1,836
-12.00(-4.42%)
Mar 25, 2022
288.00
288.00
256.80
271.20
1,918
-14.40(-5.04%)
Mar 24, 2022
292.80
292.80
278.40
285.60
1,088
+2.40(+0.85%)
Mar 23, 2022
290.40
297.60
280.80
283.20
1,303
-7.20(-2.48%)
Mar 22, 2022
276.00
309.60
270.17
290.40
4,179
+24.00(+9.01%)
Mar 21, 2022
300.00
300.00
254.40
266.40
1,528
-28.80(-9.76%)
Mar 18, 2022
273.60
304.80
272.40
295.20
2,303
+31.20(+11.82%)
Mar 17, 2022
259.20
280.30
252.00
264.00
1,422
+4.80(+1.85%)
Mar 16, 2022
256.80
276.00
255.96
259.20
823
+0.00(+0.00%)
Mar 15, 2022
249.60
266.40
247.20
259.20
522
+7.20(+2.86%)
Mar 14, 2022
261.60
270.26
249.62
252.00
399
-12.00(-4.55%)
Mar 11, 2022
271.20
273.60
261.60
264.00
1,146
-1.54(-0.58%)
Mar 10, 2022
254.40
266.40
244.80
265.54
1,232
+7.54(+2.92%)
Mar 09, 2022
235.20
259.20
235.20
258.00
990
+20.62(+8.68%)
Mar 08, 2022
240.00
249.60
230.40
237.38
1,107
+6.98(+3.03%)
Mar 07, 2022
254.40
256.80
225.74
230.40
1,628
-26.40(-10.28%)
Mar 04, 2022
266.40
278.40
256.80
256.80
1,043
-14.40(-5.31%)
Mar 03, 2022
290.40
295.20
268.80
271.20
1,522
-9.60(-3.42%)
Mar 02, 2022
312.00
324.00
276.00
280.80
2,134
-21.60(-7.14%)
Mar 01, 2022
268.80
302.40
264.00
302.40
3,678
+33.60(+12.50%)
Feb 28, 2022
254.40
278.40
252.00
268.80
935
+7.20(+2.75%)
Feb 25, 2022
254.40
266.40
254.40
261.60
593
+4.80(+1.87%)
Feb 24, 2022
220.80
261.60
208.10
256.80
2,264
+2.40(+0.94%)
Feb 23, 2022
259.20
273.60
247.20
254.40
1,074
+2.40(+0.95%)
Feb 22, 2022
264.00
264.00
244.85
252.00
1,892
-8.40(-3.23%)
Feb 18, 2022
260.40
0
-46.80(-15.23%)
Feb 17, 2022
340.80
340.80
302.40
307.20
2,282
-28.80(-8.57%)
Feb 16, 2022
369.60
369.60
331.20
336.00
1,977
-24.00(-6.67%)
Feb 15, 2022
360.00
372.00
357.60
360.00
1,114
+0.00(+0.00%)
Feb 14, 2022
384.00
384.00
355.20
360.00
948
-26.40(-6.83%)
Feb 11, 2022
388.80
408.00
379.20
386.40
820
-2.40(-0.62%)
Feb 10, 2022
412.80
415.20
388.80
388.80
613
-24.00(-5.81%)
Feb 09, 2022
393.60
412.82
388.80
412.80
580
+24.00(+6.17%)
Feb 08, 2022
396.00
412.80
386.40
388.80
861
-19.20(-4.71%)
Feb 07, 2022
393.60
427.20
386.40
408.00
1,202
+21.60(+5.59%)
Feb 04, 2022
367.20
396.00
357.62
386.40
1,198
+19.20(+5.23%)
Feb 03, 2022
379.20
362.40
367.20
831
-12.00(-3.16%)
Feb 02, 2022
417.60
417.60
376.80
379.20
1,082
-36.00(-8.67%)
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.