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
Forward Inds Inc
(NQ:
FORD
)
0.5202
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 5, 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
1.270
1.306
1.250
1.260
31,332
+0.01(+0.40%)
Jan 30, 2023
1.190
1.260
1.183
1.255
32,720
+0.06(+5.46%)
Jan 27, 2023
1.200
1.225
1.180
1.190
25,637
-0.04(-3.25%)
Jan 26, 2023
1.250
1.260
1.190
1.230
23,892
-0.03(-2.38%)
Jan 25, 2023
1.230
1.260
1.230
1.260
15,259
+0.05(+4.13%)
Jan 24, 2023
1.220
1.270
1.200
1.210
17,053
-0.06(-4.72%)
Jan 23, 2023
1.310
1.310
1.250
1.270
15,033
-0.02(-1.48%)
Jan 20, 2023
1.260
1.330
1.220
1.289
33,573
+0.03(+2.30%)
Jan 19, 2023
1.250
1.270
1.220
1.260
17,096
-0.01(-0.69%)
Jan 18, 2023
1.260
1.270
1.260
1.269
11,504
+0.01(+0.69%)
Jan 17, 2023
1.260
1.270
1.250
1.260
10,416
+0.03(+2.26%)
Jan 13, 2023
1.170
1.250
1.170
1.232
23,552
+0.07(+6.22%)
Jan 12, 2023
1.160
1.161
1.140
1.160
17,746
+0.04(+3.57%)
Jan 11, 2023
1.130
1.170
1.116
1.120
44,955
+0.00(+0.00%)
Jan 10, 2023
1.120
1.130
1.110
1.120
17,448
+0.00(+0.00%)
Jan 09, 2023
1.140
1.140
1.060
1.120
39,640
+0.01(+0.98%)
Jan 06, 2023
1.090
1.160
1.090
1.109
38,391
+0.03(+2.69%)
Jan 05, 2023
1.070
1.080
1.045
1.080
26,846
+0.05(+4.35%)
Jan 04, 2023
1.010
1.078
1.010
1.035
37,436
+0.00(+0.49%)
Jan 03, 2023
1.040
1.070
1.030
1.030
19,459
-0.04(-3.87%)
Dec 30, 2022
1.040
1.096
1.040
1.071
24,792
+0.01(+0.88%)
Dec 29, 2022
1.050
1.077
1.040
1.062
8,719
+0.01(+1.16%)
Dec 28, 2022
1.050
1.130
1.040
1.050
13,918
+0.01(+0.96%)
Dec 27, 2022
1.130
1.130
1.040
1.040
25,195
-0.08(-7.14%)
Dec 23, 2022
1.080
1.120
1.080
1.120
5,935
+0.04(+3.23%)
Dec 22, 2022
1.100
1.100
1.080
1.085
20,961
-0.02(-1.36%)
Dec 21, 2022
1.160
1.160
1.100
1.100
9,749
-0.04(-3.51%)
Dec 20, 2022
1.130
1.160
1.120
1.140
33,495
+0.01(+0.88%)
Dec 19, 2022
1.120
1.182
1.120
1.130
24,275
-0.01(-0.88%)
Dec 16, 2022
1.140
1.159
1.120
1.140
13,997
-0.01(-0.87%)
Dec 15, 2022
1.150
1.210
1.140
1.150
16,870
-0.03(-2.54%)
Dec 14, 2022
1.195
1.220
1.180
1.180
5,502
-0.02(-1.67%)
Dec 13, 2022
1.140
1.236
1.140
1.200
4,906
-0.00(-0.01%)
Dec 12, 2022
1.250
1.250
1.180
1.200
7,667
-0.05(-3.99%)
Dec 09, 2022
1.180
1.270
1.180
1.250
7,847
+0.05(+4.17%)
Dec 08, 2022
1.210
1.210
1.180
1.200
14,140
-0.03(-2.44%)
Dec 07, 2022
1.220
1.230
1.210
1.230
1,524
+0.00(+0.00%)
Dec 06, 2022
1.220
1.230
1.200
1.230
6,877
+0.02(+1.65%)
Dec 05, 2022
1.270
1.270
1.210
1.210
6,870
-0.06(-4.73%)
Dec 02, 2022
1.260
1.280
1.260
1.270
7,043
+0.01(+0.80%)
Dec 01, 2022
1.250
1.260
1.240
1.260
5,573
+0.02(+1.61%)
Nov 30, 2022
1.220
1.260
1.220
1.240
9,864
+0.00(+0.15%)
Nov 29, 2022
1.230
1.260
1.220
1.238
5,251
+0.02(+1.47%)
Nov 28, 2022
1.220
1.250
1.220
1.220
7,376
-0.02(-1.60%)
Nov 25, 2022
1.250
1.250
1.220
1.240
3,857
-0.01(-0.80%)
Nov 23, 2022
1.240
1.270
1.220
1.250
13,006
+0.01(+0.81%)
Nov 22, 2022
1.260
1.280
1.220
1.240
6,938
+0.00(+0.00%)
Nov 21, 2022
1.280
1.310
1.230
1.240
12,335
-0.04(-3.13%)
Nov 18, 2022
1.250
1.280
1.250
1.280
4,279
+0.02(+1.59%)
Nov 17, 2022
1.280
1.310
1.250
1.260
6,690
-0.02(-1.56%)
Nov 16, 2022
1.300
1.330
1.260
1.280
4,770
-0.03(-2.29%)
Nov 15, 2022
1.310
1.336
1.300
1.310
30,411
+0.03(+2.34%)
Nov 14, 2022
1.210
1.280
1.210
1.280
8,365
+0.07(+5.79%)
Nov 11, 2022
1.200
1.250
1.200
1.210
68,142
-0.00(-0.21%)
Nov 10, 2022
1.220
1.251
1.200
1.212
6,290
-0.03(-2.22%)
Nov 09, 2022
1.270
1.280
1.210
1.240
41,563
-0.02(-1.59%)
Nov 08, 2022
1.240
1.260
1.220
1.260
5,516
+0.02(+1.61%)
Nov 07, 2022
1.270
1.270
1.220
1.240
7,295
+0.02(+1.64%)
Nov 04, 2022
1.190
1.250
1.190
1.220
21,976
-0.04(-3.17%)
Nov 03, 2022
1.260
1.260
1.240
1.260
18,922
+0.00(+0.00%)
Nov 02, 2022
1.280
1.300
1.260
1.260
11,645
-0.02(-1.56%)
Nov 01, 2022
1.330
1.340
1.270
1.280
7,316
-0.03(-2.29%)
Oct 31, 2022
1.250
1.340
1.250
1.310
50,543
+0.02(+1.55%)
Oct 28, 2022
1.320
1.340
1.272
1.290
36,127
-0.03(-2.27%)
Oct 27, 2022
1.260
1.340
1.250
1.320
26,928
+0.00(+0.00%)
Oct 26, 2022
1.360
1.390
1.320
1.320
4,678
-0.03(-2.22%)
Oct 25, 2022
1.400
1.400
1.320
1.350
13,571
-0.01(-0.74%)
Oct 24, 2022
1.310
1.360
1.270
1.360
19,255
+0.08(+6.25%)
Oct 21, 2022
1.359
1.359
1.260
1.280
16,961
-0.04(-3.03%)
Oct 20, 2022
1.300
1.370
1.280
1.320
3,728
+0.02(+1.54%)
Oct 19, 2022
1.380
1.419
1.300
1.300
8,613
-0.07(-5.11%)
Oct 18, 2022
1.370
1.386
1.340
1.370
11,602
+0.04(+3.01%)
Oct 17, 2022
1.270
1.450
1.260
1.330
33,321
+0.06(+4.72%)
Oct 14, 2022
1.310
1.310
1.270
1.270
10,560
-0.04(-3.05%)
Oct 13, 2022
1.280
1.310
1.280
1.310
12,014
+0.02(+1.54%)
Oct 12, 2022
1.280
1.320
1.270
1.290
12,618
+0.02(+1.58%)
Oct 11, 2022
1.300
1.320
1.270
1.270
14,364
-0.04(-3.05%)
Oct 10, 2022
1.340
1.340
1.290
1.310
10,580
-0.04(-2.96%)
Oct 07, 2022
1.360
1.360
1.350
1.350
5,152
-0.03(-2.17%)
Oct 06, 2022
1.410
1.410
1.370
1.380
8,713
-0.03(-2.13%)
Oct 05, 2022
1.500
1.500
1.370
1.410
30,782
+0.02(+1.44%)
Oct 04, 2022
1.500
1.500
1.310
1.390
80,297
-0.04(-2.80%)
Oct 03, 2022
1.380
1.440
1.380
1.430
10,260
+0.10(+7.52%)
Sep 30, 2022
1.370
1.420
1.327
1.330
50,251
-0.01(-0.75%)
Sep 29, 2022
1.260
1.370
1.260
1.340
16,687
+0.04(+3.08%)
Sep 28, 2022
1.340
1.340
1.280
1.300
13,177
-0.02(-1.52%)
Sep 27, 2022
1.280
1.330
1.260
1.320
10,535
+0.06(+4.76%)
Sep 26, 2022
1.260
1.350
1.253
1.260
12,008
-0.03(-2.33%)
Sep 23, 2022
1.270
1.299
1.270
1.290
10,855
-0.02(-1.53%)
Sep 22, 2022
1.330
1.350
1.300
1.310
8,396
-0.01(-0.76%)
Sep 21, 2022
1.420
1.420
1.310
1.320
22,345
-0.06(-4.35%)
Sep 20, 2022
1.400
1.440
1.350
1.380
22,835
-0.02(-1.43%)
Sep 19, 2022
1.340
1.440
1.340
1.400
15,246
+0.06(+4.48%)
Sep 16, 2022
1.480
1.480
1.330
1.340
57,668
-0.09(-6.29%)
Sep 15, 2022
1.450
1.450
1.390
1.430
9,836
+0.01(+0.70%)
Sep 14, 2022
1.250
1.580
1.250
1.420
139,063
+0.14(+10.94%)
Sep 13, 2022
1.430
1.770
1.230
1.280
492,871
-0.19(-12.93%)
Sep 12, 2022
1.430
1.490
1.430
1.470
25,419
+0.01(+0.68%)
Sep 09, 2022
1.520
1.520
1.430
1.460
25,553
-0.02(-1.19%)
Sep 08, 2022
1.462
1.480
1.430
1.478
31,009
+0.01(+0.52%)
Sep 07, 2022
1.430
1.470
1.400
1.470
12,336
+0.01(+0.68%)
Sep 06, 2022
1.450
1.480
1.410
1.460
39,549
-0.02(-1.35%)
Sep 02, 2022
1.510
1.550
1.470
1.480
16,915
-0.04(-2.91%)
Sep 01, 2022
1.540
1.559
1.500
1.524
9,772
-0.05(-2.90%)
Aug 31, 2022
1.610
1.610
1.560
1.570
19,785
+0.00(+0.00%)
Aug 30, 2022
1.580
1.630
1.560
1.570
8,916
+0.02(+1.29%)
Aug 29, 2022
1.590
1.600
1.550
1.550
7,138
-0.08(-4.91%)
Aug 26, 2022
1.570
1.646
1.570
1.630
21,737
+0.04(+2.20%)
Aug 25, 2022
1.590
1.620
1.580
1.595
25,839
-0.01(-0.31%)
Aug 24, 2022
1.590
1.640
1.580
1.600
17,100
+0.02(+1.27%)
Aug 23, 2022
1.600
1.640
1.570
1.580
14,481
-0.02(-1.25%)
Aug 22, 2022
1.540
1.650
1.520
1.600
36,234
-0.06(-3.88%)
Aug 19, 2022
1.661
1.700
1.650
1.665
16,961
-0.03(-1.51%)
Aug 18, 2022
1.710
1.710
1.660
1.690
12,987
-0.02(-1.17%)
Aug 17, 2022
1.780
1.780
1.710
1.710
42,596
-0.07(-3.93%)
Aug 16, 2022
1.800
1.800
1.720
1.780
21,261
+0.01(+0.33%)
Aug 15, 2022
1.840
1.850
1.730
1.774
52,427
-0.02(-0.89%)
Aug 12, 2022
1.760
1.850
1.710
1.790
111,508
+0.03(+1.70%)
Aug 11, 2022
1.730
1.770
1.700
1.760
23,653
-0.01(-0.56%)
Aug 10, 2022
1.790
1.790
1.732
1.770
19,228
+0.06(+3.51%)
Aug 09, 2022
1.780
1.790
1.690
1.710
30,721
-0.07(-3.93%)
Aug 08, 2022
1.720
1.791
1.700
1.780
99,598
+0.08(+4.71%)
Aug 05, 2022
1.650
1.720
1.650
1.700
16,805
+0.01(+0.59%)
Aug 04, 2022
1.780
1.780
1.620
1.690
54,746
-0.06(-3.43%)
Aug 03, 2022
1.700
1.800
1.636
1.750
73,053
+0.11(+6.71%)
Aug 02, 2022
1.610
1.700
1.610
1.640
32,688
-0.01(-0.61%)
Aug 01, 2022
1.720
1.720
1.570
1.650
43,553
-0.06(-3.51%)
Jul 29, 2022
1.750
1.750
1.670
1.710
25,807
+0.00(+0.00%)
Jul 28, 2022
1.650
1.790
1.650
1.710
68,346
-0.02(-1.16%)
Jul 27, 2022
1.600
1.790
1.600
1.730
50,899
-0.03(-1.70%)
Jul 26, 2022
1.690
1.865
1.680
1.760
184,580
+0.08(+4.76%)
Jul 25, 2022
1.700
1.760
1.680
1.680
34,980
-0.05(-2.89%)
Jul 22, 2022
1.740
1.740
1.640
1.730
8,080
+0.00(+0.00%)
Jul 21, 2022
1.720
1.730
1.690
1.730
13,290
-0.01(-0.57%)
Jul 20, 2022
1.720
1.760
1.710
1.740
15,447
+0.04(+2.35%)
Jul 19, 2022
1.690
1.700
1.650
1.700
18,727
+0.07(+4.29%)
Jul 18, 2022
1.650
1.660
1.590
1.630
13,671
+0.01(+0.62%)
Jul 15, 2022
1.580
1.650
1.570
1.620
10,088
+0.02(+1.25%)
Jul 14, 2022
1.580
1.650
1.580
1.600
17,078
+0.01(+0.63%)
Jul 13, 2022
1.540
1.600
1.540
1.590
13,805
+0.04(+2.58%)
Jul 12, 2022
1.540
1.597
1.540
1.550
15,911
-0.03(-1.90%)
Jul 11, 2022
1.560
1.580
1.520
1.580
8,826
+0.03(+1.86%)
Jul 08, 2022
1.530
1.610
1.530
1.551
15,782
-0.05(-3.04%)
Jul 07, 2022
1.590
1.610
1.530
1.600
14,244
-0.01(-0.63%)
Jul 06, 2022
1.580
1.620
1.550
1.610
9,876
+0.02(+1.26%)
Jul 05, 2022
1.590
1.600
1.550
1.590
35,505
+0.05(+3.25%)
Jul 01, 2022
1.460
1.600
1.430
1.540
15,716
+0.07(+4.76%)
Jun 30, 2022
1.500
1.515
1.450
1.470
8,671
-0.02(-1.34%)
Jun 29, 2022
1.480
1.550
1.480
1.490
15,743
-0.03(-1.97%)
Jun 28, 2022
1.450
1.550
1.440
1.520
16,277
+0.01(+0.66%)
Jun 27, 2022
1.500
1.520
1.464
1.510
20,224
+0.01(+0.67%)
Jun 24, 2022
1.460
1.510
1.430
1.500
16,602
+0.01(+0.67%)
Jun 23, 2022
1.520
1.520
1.470
1.490
9,642
-0.01(-0.67%)
Jun 22, 2022
1.470
1.500
1.427
1.500
10,224
+0.01(+0.67%)
Jun 21, 2022
1.440
1.490
1.400
1.490
28,464
+0.01(+0.68%)
Jun 17, 2022
1.460
1.490
1.400
1.480
18,759
+0.04(+2.78%)
Jun 16, 2022
1.450
1.519
1.390
1.440
39,024
-0.04(-2.70%)
Jun 15, 2022
1.540
1.540
1.452
1.480
16,862
-0.03(-1.99%)
Jun 14, 2022
1.430
1.620
1.430
1.510
29,636
+0.05(+3.42%)
Jun 13, 2022
1.440
1.570
1.425
1.460
33,464
-0.16(-9.88%)
Jun 10, 2022
1.690
1.690
1.550
1.620
44,266
+0.03(+1.89%)
Jun 09, 2022
1.650
1.700
1.570
1.590
16,305
+0.02(+1.00%)
Jun 08, 2022
1.620
1.623
1.550
1.574
10,113
-0.05(-2.83%)
Jun 07, 2022
1.610
1.700
1.588
1.620
43,130
+0.02(+1.25%)
Jun 06, 2022
1.590
1.640
1.550
1.600
24,041
+0.12(+8.11%)
Jun 03, 2022
1.400
1.490
1.400
1.480
16,324
+0.05(+3.50%)
Jun 02, 2022
1.370
1.460
1.370
1.430
23,757
+0.03(+1.97%)
Jun 01, 2022
1.400
1.420
1.400
1.402
7,845
-0.03(-1.93%)
May 31, 2022
1.440
1.480
1.400
1.430
30,772
-0.03(-2.06%)
May 27, 2022
1.470
1.530
1.410
1.460
22,160
-0.02(-1.34%)
May 26, 2022
1.455
1.508
1.451
1.480
15,783
-0.03(-1.99%)
May 25, 2022
1.470
1.530
1.470
1.510
8,654
+0.01(+0.67%)
May 24, 2022
1.580
1.600
1.453
1.500
25,677
-0.10(-6.25%)
May 23, 2022
1.540
1.610
1.540
1.600
45,902
+0.13(+8.84%)
May 20, 2022
1.550
1.620
1.454
1.470
22,295
-0.03(-2.00%)
May 19, 2022
1.440
1.500
1.430
1.500
18,543
+0.16(+11.94%)
May 18, 2022
1.390
1.390
1.300
1.340
24,229
-0.11(-7.59%)
May 17, 2022
1.510
1.510
1.399
1.450
27,899
+0.06(+4.32%)
May 16, 2022
1.110
1.415
1.060
1.390
67,948
-0.06(-4.14%)
May 13, 2022
1.420
1.482
1.410
1.450
43,388
+0.00(+0.00%)
May 12, 2022
1.450
1.500
1.410
1.450
27,311
+0.00(+0.00%)
May 11, 2022
1.440
1.490
1.420
1.450
26,973
-0.02(-1.36%)
May 10, 2022
1.510
1.510
1.430
1.470
27,286
-0.06(-3.92%)
May 09, 2022
1.630
1.640
1.503
1.530
25,822
-0.10(-6.13%)
May 06, 2022
1.610
1.700
1.590
1.630
29,829
+0.00(+0.00%)
May 05, 2022
1.570
1.630
1.570
1.630
30,980
+0.03(+2.19%)
May 04, 2022
1.580
1.610
1.520
1.595
28,915
+0.01(+0.95%)
May 03, 2022
1.590
1.590
1.555
1.580
16,517
-0.02(-1.25%)
May 02, 2022
1.520
1.640
1.520
1.600
40,867
-0.03(-1.84%)
Apr 29, 2022
1.640
1.640
1.580
1.630
13,933
+0.01(+0.62%)
Apr 28, 2022
1.620
1.620
1.500
1.620
27,821
+0.04(+2.53%)
Apr 27, 2022
1.620
1.620
1.500
1.580
30,788
-0.02(-1.25%)
Apr 26, 2022
1.600
1.630
1.600
1.600
34,044
+0.02(+1.27%)
Apr 25, 2022
1.610
1.652
1.500
1.580
53,181
-0.12(-7.05%)
Apr 22, 2022
1.770
1.770
1.650
1.700
25,897
-0.07(-3.96%)
Apr 21, 2022
1.700
1.800
1.700
1.770
21,442
-0.04(-2.20%)
Apr 20, 2022
1.790
1.870
1.753
1.810
28,445
+0.03(+1.68%)
Apr 19, 2022
1.770
1.810
1.750
1.780
23,514
+0.03(+1.71%)
Apr 18, 2022
1.760
1.770
1.710
1.750
17,739
+0.02(+1.16%)
Apr 14, 2022
1.760
1.778
1.721
1.730
20,756
-0.03(-1.70%)
Apr 13, 2022
1.670
1.760
1.661
1.760
37,314
+0.08(+4.76%)
Apr 12, 2022
1.710
1.730
1.650
1.680
67,996
+0.00(+0.00%)
Apr 11, 2022
1.870
1.880
1.680
1.680
72,286
-0.24(-12.50%)
Apr 08, 2022
1.920
1.929
1.890
1.920
44,259
+0.01(+0.52%)
Apr 07, 2022
1.930
1.939
1.890
1.910
79,736
+0.04(+2.14%)
Apr 06, 2022
1.830
1.889
1.820
1.870
64,997
+0.04(+2.19%)
Apr 05, 2022
1.840
1.840
1.740
1.830
31,739
+0.00(+0.00%)
Apr 04, 2022
1.770
1.830
1.760
1.830
57,420
+0.07(+3.98%)
Apr 01, 2022
1.750
1.798
1.720
1.760
50,967
+0.04(+2.33%)
Mar 31, 2022
1.750
1.750
1.660
1.720
30,797
-0.03(-1.71%)
Mar 30, 2022
1.720
1.760
1.676
1.750
34,778
+0.07(+4.17%)
Mar 29, 2022
1.690
1.800
1.630
1.680
85,326
+0.02(+1.20%)
Mar 28, 2022
1.620
1.680
1.611
1.660
27,352
+0.00(+0.00%)
Mar 25, 2022
1.650
1.670
1.580
1.660
32,647
+0.01(+0.61%)
Mar 24, 2022
1.620
1.650
1.600
1.650
30,318
+0.04(+2.48%)
Mar 23, 2022
1.580
1.620
1.550
1.610
50,939
+0.05(+3.21%)
Mar 22, 2022
1.560
1.570
1.510
1.560
28,155
+0.03(+1.96%)
Mar 21, 2022
1.610
1.610
1.525
1.530
38,030
-0.07(-4.38%)
Mar 18, 2022
1.560
1.610
1.560
1.600
39,242
+0.05(+3.23%)
Mar 17, 2022
1.520
1.570
1.520
1.550
26,520
+0.03(+1.97%)
Mar 16, 2022
1.510
1.550
1.510
1.520
27,265
+0.00(+0.00%)
Mar 15, 2022
1.550
1.550
1.463
1.520
24,726
+0.07(+4.83%)
Mar 14, 2022
1.590
1.600
1.440
1.450
112,556
-0.15(-9.38%)
Mar 11, 2022
1.650
1.650
1.600
1.600
17,246
-0.04(-2.44%)
Mar 10, 2022
1.550
1.640
1.550
1.640
23,451
+0.09(+5.81%)
Mar 09, 2022
1.590
1.650
1.550
1.550
64,171
-0.04(-2.52%)
Mar 08, 2022
1.570
1.600
1.510
1.590
46,021
+0.04(+2.58%)
Mar 07, 2022
1.650
1.710
1.500
1.550
70,988
-0.02(-1.27%)
Mar 04, 2022
1.550
1.620
1.550
1.570
38,956
-0.03(-1.88%)
Mar 03, 2022
1.680
1.700
1.590
1.600
57,278
-0.03(-1.84%)
Mar 02, 2022
1.590
1.640
1.550
1.630
36,548
+0.09(+5.84%)
Mar 01, 2022
1.590
1.650
1.540
1.540
30,293
-0.03(-1.91%)
Feb 28, 2022
1.580
1.630
1.540
1.570
35,697
-0.01(-0.63%)
Feb 25, 2022
1.580
1.610
1.570
1.580
30,659
+0.00(+0.00%)
Feb 24, 2022
1.500
1.640
1.500
1.580
61,794
-0.02(-1.25%)
Feb 23, 2022
1.670
1.670
1.600
1.600
29,662
-0.07(-4.19%)
Feb 22, 2022
1.680
1.740
1.670
1.670
30,846
-0.04(-2.34%)
Feb 18, 2022
1.710
0
+0.01(+0.59%)
Feb 17, 2022
1.690
1.740
1.670
1.700
33,737
-0.04(-2.04%)
Feb 16, 2022
1.690
1.740
1.680
1.735
29,788
+0.06(+3.30%)
Feb 15, 2022
1.620
1.700
1.591
1.680
82,985
+0.05(+3.07%)
Feb 14, 2022
1.630
1.640
1.570
1.630
53,119
+0.06(+3.82%)
Feb 11, 2022
1.650
1.650
1.556
1.570
44,932
-0.03(-1.88%)
Feb 10, 2022
1.580
1.647
1.560
1.600
70,262
+0.01(+0.63%)
Feb 09, 2022
1.570
1.660
1.570
1.590
90,491
+0.01(+0.63%)
Feb 08, 2022
1.530
1.600
1.530
1.580
40,482
+0.01(+0.64%)
Feb 07, 2022
1.540
1.620
1.540
1.570
35,781
-0.06(-3.68%)
Feb 04, 2022
1.540
1.640
1.508
1.630
73,900
+0.10(+6.54%)
Feb 03, 2022
1.520
1.530
42,258
-0.07(-4.38%)
Feb 02, 2022
1.580
1.640
1.550
1.600
67,138
+0.01(+0.61%)
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.