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
Geovax Labs
(NQ:
GOVX
)
1.820
+0.040 (+2.25%)
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, 2022
2.270
2.460
2.420
36,054
+0.16(+7.08%)
Jan 28, 2022
2.160
2.260
2.160
2.260
40,160
+0.09(+4.15%)
Jan 27, 2022
2.200
2.240
2.120
2.170
101,767
-0.05(-2.25%)
Jan 26, 2022
2.350
2.500
2.210
2.220
59,092
-0.16(-6.72%)
Jan 25, 2022
2.270
2.420
2.270
2.380
71,518
+0.11(+4.85%)
Jan 24, 2022
2.380
2.380
2.070
2.270
140,907
-0.16(-6.58%)
Jan 21, 2022
2.650
2.650
2.360
2.430
149,619
-0.21(-7.95%)
Jan 20, 2022
2.740
2.750
2.600
2.640
62,944
+0.00(+0.00%)
Jan 19, 2022
2.740
2.780
2.610
2.640
107,275
-0.02(-0.75%)
Jan 18, 2022
2.680
2.800
2.650
2.660
97,837
-0.11(-3.97%)
Jan 14, 2022
2.770
0
-0.36(-11.50%)
Jan 13, 2022
3.390
3.390
3.040
3.130
154,722
-0.15(-4.57%)
Jan 12, 2022
3.490
3.490
3.250
3.280
197,096
-0.19(-5.48%)
Jan 11, 2022
3.430
3.580
3.380
3.470
85,824
-0.03(-0.86%)
Jan 10, 2022
3.520
3.540
3.380
3.500
76,837
-0.04(-1.13%)
Jan 07, 2022
3.560
3.740
3.470
3.540
77,503
-0.04(-1.12%)
Jan 06, 2022
3.690
3.730
3.540
3.580
93,310
-0.14(-3.76%)
Jan 05, 2022
3.930
3.930
3.630
3.720
103,523
-0.19(-4.86%)
Jan 04, 2022
3.950
3.980
3.710
3.910
71,242
-0.02(-0.51%)
Jan 03, 2022
3.710
4.000
3.630
3.930
242,306
+0.31(+8.56%)
Dec 31, 2021
3.760
3.870
3.620
3.620
188,260
-0.14(-3.72%)
Dec 30, 2021
3.710
3.880
3.710
3.760
52,461
+0.03(+0.80%)
Dec 29, 2021
3.810
3.861
3.710
3.730
73,213
-0.08(-2.10%)
Dec 28, 2021
3.830
3.950
3.780
3.810
80,963
-0.03(-0.78%)
Dec 27, 2021
4.040
4.250
3.830
3.840
318,714
-0.18(-4.48%)
Dec 23, 2021
4.030
4.080
3.900
4.020
74,478
+0.00(+0.00%)
Dec 22, 2021
3.920
4.030
3.880
4.020
58,261
+0.03(+0.75%)
Dec 21, 2021
3.890
4.080
3.857
3.990
167,667
+0.11(+2.84%)
Dec 20, 2021
3.810
3.990
3.770
3.880
131,151
-0.02(-0.51%)
Dec 17, 2021
3.600
4.110
3.530
3.900
445,404
+0.23(+6.27%)
Dec 16, 2021
3.660
3.700
3.560
3.670
110,623
+0.01(+0.27%)
Dec 15, 2021
3.460
3.690
3.381
3.660
557,899
+0.15(+4.27%)
Dec 14, 2021
3.700
3.720
3.380
3.510
1,658,663
-0.26(-6.90%)
Dec 13, 2021
3.830
3.880
3.660
3.770
92,544
-0.02(-0.53%)
Dec 10, 2021
3.890
3.950
3.780
3.790
76,772
-0.12(-3.07%)
Dec 09, 2021
3.880
4.040
3.880
3.910
121,087
+0.04(+1.03%)
Dec 08, 2021
3.800
3.950
3.753
3.870
107,463
+0.05(+1.31%)
Dec 07, 2021
3.600
3.900
3.600
3.820
166,461
+0.26(+7.30%)
Dec 06, 2021
3.640
3.870
3.460
3.560
578,678
-0.13(-3.52%)
Dec 03, 2021
3.830
3.909
3.510
3.690
501,748
-0.23(-5.87%)
Dec 02, 2021
3.880
3.990
3.710
3.920
311,423
-0.04(-1.01%)
Dec 01, 2021
4.220
4.390
3.900
3.960
1,263,124
-0.17(-4.12%)
Nov 30, 2021
4.260
4.310
4.010
4.130
398,378
-0.13(-3.05%)
Nov 29, 2021
4.520
4.580
4.080
4.260
681,647
-0.43(-9.17%)
Nov 26, 2021
4.780
4.910
4.180
4.690
8,863,521
+0.81(+20.88%)
Nov 24, 2021
3.670
4.080
3.670
3.880
348,835
+0.05(+1.31%)
Nov 23, 2021
3.870
3.870
3.630
3.830
402,348
-0.05(-1.29%)
Nov 22, 2021
3.970
3.970
3.761
3.880
285,304
-0.15(-3.72%)
Nov 19, 2021
4.020
4.090
3.870
4.030
423,531
+0.00(+0.00%)
Nov 18, 2021
4.330
4.040
3.970
4.030
708,320
-0.28(-6.50%)
Nov 17, 2021
4.450
4.496
4.140
4.310
1,628,525
-0.47(-9.83%)
Nov 16, 2021
5.270
5.600
4.230
4.780
37,099,924
+0.92(+23.83%)
Nov 15, 2021
3.900
3.940
3.810
3.860
75,801
-0.04(-1.15%)
Nov 12, 2021
3.840
3.910
3.790
3.905
94,034
+0.05(+1.43%)
Nov 11, 2021
3.970
3.970
3.850
3.850
144,603
-0.09(-2.28%)
Nov 10, 2021
4.230
3.940
366,985
-0.25(-5.97%)
Nov 09, 2021
3.960
4.190
3.860
4.190
813,486
+0.20(+5.01%)
Nov 08, 2021
3.980
4.050
3.940
3.990
77,817
+0.00(+0.00%)
Nov 05, 2021
4.150
4.189
3.950
3.990
123,979
-0.11(-2.68%)
Nov 04, 2021
4.330
4.335
4.080
4.100
100,936
-0.27(-6.18%)
Nov 03, 2021
4.190
4.510
4.190
4.370
589,492
+0.12(+2.82%)
Nov 02, 2021
4.030
4.260
4.018
4.250
97,344
+0.17(+4.17%)
Nov 01, 2021
4.180
4.180
4.060
4.080
90,166
-0.10(-2.39%)
Oct 29, 2021
3.890
4.210
3.860
4.180
310,175
+0.24(+6.09%)
Oct 28, 2021
3.810
3.940
3.770
3.940
84,654
+0.17(+4.51%)
Oct 27, 2021
3.820
3.840
3.720
3.770
111,139
-0.03(-0.79%)
Oct 26, 2021
3.880
3.750
3.800
140,208
-0.12(-3.06%)
Oct 25, 2021
3.810
4.080
3.810
3.920
210,752
+0.10(+2.62%)
Oct 22, 2021
3.870
3.875
3.763
3.820
154,302
-0.10(-2.55%)
Oct 21, 2021
4.000
4.047
3.870
3.920
106,847
-0.05(-1.26%)
Oct 20, 2021
3.980
4.190
3.950
3.970
175,438
-0.03(-0.75%)
Oct 19, 2021
3.950
4.090
3.930
4.000
128,297
-0.01(-0.25%)
Oct 18, 2021
3.870
4.060
3.800
4.010
203,199
+0.12(+3.08%)
Oct 15, 2021
4.120
4.130
3.840
3.890
242,245
-0.27(-6.49%)
Oct 14, 2021
4.070
4.190
3.934
4.160
537,461
+0.18(+4.52%)
Oct 13, 2021
4.040
4.090
3.940
3.980
151,812
+0.01(+0.25%)
Oct 12, 2021
4.020
4.100
3.950
3.970
166,700
-0.03(-0.75%)
Oct 11, 2021
3.890
4.050
3.850
4.000
74,893
+0.06(+1.52%)
Oct 08, 2021
3.800
3.954
3.800
3.940
102,662
+0.09(+2.34%)
Oct 07, 2021
3.940
3.980
3.820
3.850
207,790
-0.04(-1.03%)
Oct 06, 2021
3.930
3.988
3.800
3.890
239,933
-0.08(-2.02%)
Oct 05, 2021
4.080
4.180
3.950
3.970
310,039
-0.13(-3.17%)
Oct 04, 2021
4.180
4.250
3.950
4.100
480,926
-0.08(-1.91%)
Oct 01, 2021
4.380
4.380
4.154
4.180
309,440
-0.13(-3.02%)
Sep 30, 2021
4.540
4.540
4.120
4.310
933,558
-0.19(-4.22%)
Sep 29, 2021
4.870
5.040
4.220
4.500
11,216,412
+0.32(+7.66%)
Sep 28, 2021
4.300
4.372
4.101
4.180
3,835,205
-0.15(-3.46%)
Sep 27, 2021
4.270
4.480
4.260
4.330
163,880
+0.01(+0.23%)
Sep 24, 2021
4.280
4.450
4.250
4.320
149,438
-0.05(-1.14%)
Sep 23, 2021
4.350
4.380
4.210
4.370
133,832
+0.03(+0.69%)
Sep 22, 2021
4.260
4.362
4.227
4.340
119,786
+0.16(+3.83%)
Sep 21, 2021
4.280
4.400
4.070
4.180
217,784
-0.04(-0.95%)
Sep 20, 2021
4.540
4.571
4.180
4.220
249,494
-0.47(-10.02%)
Sep 17, 2021
4.450
4.690
4.450
4.690
151,081
+0.16(+3.53%)
Sep 16, 2021
4.390
4.590
4.310
4.530
95,456
+0.16(+3.66%)
Sep 15, 2021
4.450
4.640
4.360
4.370
210,900
+0.05(+1.16%)
Sep 14, 2021
4.810
4.850
4.250
4.320
451,429
-0.49(-10.19%)
Sep 13, 2021
4.790
4.990
4.700
4.810
117,051
+0.01(+0.21%)
Sep 10, 2021
4.700
4.870
4.600
4.800
211,434
+0.09(+1.91%)
Sep 09, 2021
4.710
4.950
4.700
4.710
262,741
+0.02(+0.43%)
Sep 08, 2021
5.210
5.279
4.690
4.690
923,630
-0.57(-10.84%)
Sep 07, 2021
5.650
5.680
5.250
5.260
352,998
-0.37(-6.57%)
Sep 03, 2021
5.750
5.900
5.510
5.630
352,856
-0.19(-3.26%)
Sep 02, 2021
5.650
5.875
5.650
5.820
228,391
+0.18(+3.19%)
Sep 01, 2021
6.220
6.260
5.545
5.640
1,016,577
-0.45(-7.39%)
Aug 31, 2021
5.690
6.900
5.610
6.090
1,948,474
+0.45(+7.98%)
Aug 30, 2021
5.880
6.040
5.525
5.640
680,643
-0.13(-2.25%)
Aug 27, 2021
5.540
5.850
5.450
5.770
486,263
+0.19(+3.41%)
Aug 26, 2021
5.830
6.100
5.550
5.580
642,807
-0.41(-6.84%)
Aug 25, 2021
5.870
6.140
5.662
5.990
952,422
+0.00(+0.00%)
Aug 24, 2021
5.620
6.040
5.100
5.990
2,241,599
+0.40(+7.16%)
Aug 23, 2021
5.320
5.920
5.110
5.590
4,200,626
-0.12(-2.10%)
Aug 20, 2021
7.430
7.500
5.320
5.710
103,636,720
+1.41(+32.79%)
Aug 19, 2021
4.000
5.140
3.811
4.300
21,736,046
+0.27(+6.70%)
Aug 18, 2021
3.750
4.440
3.740
4.030
765,490
+0.27(+7.18%)
Aug 17, 2021
4.060
4.100
3.740
3.760
200,587
-0.30(-7.39%)
Aug 16, 2021
4.050
4.150
3.910
4.060
153,699
+0.03(+0.74%)
Aug 13, 2021
4.020
4.170
3.970
4.030
125,246
-0.05(-1.23%)
Aug 12, 2021
4.300
4.310
3.810
4.080
444,617
-0.17(-3.89%)
Aug 11, 2021
4.150
4.360
4.120
4.245
478,922
+0.13(+3.28%)
Aug 10, 2021
4.540
4.740
4.000
4.110
831,743
-0.43(-9.47%)
Aug 09, 2021
4.700
4.780
4.374
4.540
384,845
-0.18(-3.81%)
Aug 06, 2021
4.270
4.800
4.230
4.720
576,784
+0.35(+8.01%)
Aug 05, 2021
4.280
4.372
4.164
4.370
117,659
+0.15(+3.55%)
Aug 04, 2021
4.360
4.420
4.150
4.220
180,731
-0.11(-2.54%)
Aug 03, 2021
4.390
4.490
4.160
4.330
220,352
-0.05(-1.14%)
Aug 02, 2021
4.450
4.640
4.360
4.380
339,885
+0.01(+0.23%)
Jul 30, 2021
4.500
4.627
4.350
4.370
253,307
-0.27(-5.82%)
Jul 29, 2021
4.970
5.150
4.561
4.640
2,612,624
-0.45(-8.84%)
Jul 28, 2021
4.400
5.600
4.330
5.090
7,729,386
+0.73(+16.74%)
Jul 27, 2021
4.140
4.394
3.950
4.360
305,521
+0.20(+4.81%)
Jul 26, 2021
4.190
4.200
4.080
4.160
76,250
-0.04(-0.95%)
Jul 23, 2021
4.420
4.452
4.100
4.200
382,441
-0.41(-8.89%)
Jul 22, 2021
4.780
4.970
4.250
4.610
817,735
+0.27(+6.22%)
Jul 21, 2021
4.200
4.440
4.190
4.340
74,698
+0.13(+3.09%)
Jul 20, 2021
4.270
4.360
4.120
4.210
116,864
-0.09(-2.09%)
Jul 19, 2021
4.100
4.430
4.020
4.300
310,885
+0.12(+2.87%)
Jul 16, 2021
4.075
4.290
4.075
4.180
72,915
+0.03(+0.72%)
Jul 15, 2021
4.080
4.190
3.940
4.150
97,871
+0.04(+0.97%)
Jul 14, 2021
4.280
4.430
4.100
4.110
116,813
-0.17(-3.97%)
Jul 13, 2021
4.630
4.668
4.200
4.280
209,756
-0.40(-8.55%)
Jul 12, 2021
4.690
4.750
4.500
4.680
38,517
-0.03(-0.64%)
Jul 09, 2021
4.650
4.780
4.520
4.710
140,277
+0.14(+3.06%)
Jul 08, 2021
4.290
5.010
4.240
4.570
613,242
+0.03(+0.66%)
Jul 07, 2021
4.780
4.870
4.300
4.540
357,967
-0.24(-5.02%)
Jul 06, 2021
4.720
5.480
4.570
4.780
995,992
+0.03(+0.63%)
Jul 02, 2021
4.810
4.850
4.610
4.750
133,575
-0.07(-1.45%)
Jul 01, 2021
4.980
5.040
4.740
4.820
284,512
-0.18(-3.60%)
Jun 30, 2021
5.000
5.182
4.950
5.000
227,454
-0.05(-0.99%)
Jun 29, 2021
5.170
5.205
5.000
5.050
199,660
-0.20(-3.81%)
Jun 28, 2021
5.240
5.379
5.023
5.250
219,106
-0.02(-0.38%)
Jun 25, 2021
5.100
5.270
5.030
5.270
205,689
+0.13(+2.53%)
Jun 24, 2021
5.120
5.240
5.060
5.140
145,204
+0.05(+0.98%)
Jun 23, 2021
5.080
5.190
4.940
5.090
162,042
-0.01(-0.20%)
Jun 22, 2021
5.260
5.290
5.000
5.100
207,553
-0.15(-2.86%)
Jun 21, 2021
5.370
5.390
5.250
5.250
92,135
-0.14(-2.60%)
Jun 18, 2021
5.580
5.580
5.210
5.390
285,552
-0.22(-3.92%)
Jun 17, 2021
5.480
5.823
5.450
5.610
259,846
+0.16(+2.94%)
Jun 16, 2021
5.380
5.500
5.287
5.450
94,327
+0.09(+1.68%)
Jun 15, 2021
5.750
5.750
5.285
5.360
162,648
-0.32(-5.63%)
Jun 14, 2021
5.560
5.930
5.490
5.680
537,236
+0.26(+4.80%)
Jun 11, 2021
5.410
5.509
5.360
5.420
212,611
-0.04(-0.73%)
Jun 10, 2021
5.430
5.540
5.250
5.460
318,279
+0.13(+2.44%)
Jun 09, 2021
5.320
5.600
5.250
5.330
790,616
+0.01(+0.19%)
Jun 08, 2021
5.260
5.379
5.170
5.320
208,497
+0.07(+1.33%)
Jun 07, 2021
5.000
5.290
5.000
5.250
245,453
+0.27(+5.42%)
Jun 04, 2021
5.100
5.160
4.940
4.980
182,168
-0.07(-1.39%)
Jun 03, 2021
5.160
5.306
4.900
5.050
333,835
-0.18(-3.44%)
Jun 02, 2021
5.170
5.570
5.126
5.230
802,531
+0.09(+1.75%)
Jun 01, 2021
5.440
5.530
5.000
5.140
292,066
-0.28(-5.17%)
May 28, 2021
5.300
5.633
5.210
5.420
358,177
+0.12(+2.26%)
May 27, 2021
5.270
5.300
5.110
5.300
85,002
+0.12(+2.32%)
May 26, 2021
5.130
5.290
5.020
5.180
120,059
+0.00(+0.00%)
May 25, 2021
5.290
5.350
5.090
5.180
179,357
+0.04(+0.78%)
May 24, 2021
5.420
5.470
5.055
5.140
173,462
-0.27(-4.99%)
May 21, 2021
5.410
5.550
5.150
5.410
329,751
+0.01(+0.19%)
May 20, 2021
5.340
5.540
5.300
5.400
201,897
+0.11(+2.08%)
May 19, 2021
5.240
5.430
5.230
5.290
123,691
-0.11(-2.04%)
May 18, 2021
5.180
5.520
5.180
5.400
137,405
+0.22(+4.25%)
May 17, 2021
5.090
5.280
5.090
5.180
219,998
-0.02(-0.38%)
May 14, 2021
5.160
5.430
5.090
5.200
360,289
+0.13(+2.56%)
May 13, 2021
5.290
5.350
5.070
5.070
328,285
-0.23(-4.34%)
May 12, 2021
5.310
5.520
5.157
5.300
224,914
-0.14(-2.57%)
May 11, 2021
5.300
5.600
5.150
5.440
304,380
-0.11(-1.98%)
May 10, 2021
6.010
6.010
5.380
5.550
298,115
-0.40(-6.72%)
May 07, 2021
5.810
6.090
5.560
5.950
516,443
-0.35(-5.56%)
May 06, 2021
6.300
6.360
5.760
6.300
432,920
+0.05(+0.80%)
May 05, 2021
6.200
6.450
5.860
6.250
799,394
+0.08(+1.30%)
May 04, 2021
5.890
6.170
5.320
6.170
1,187,605
+0.39(+6.75%)
May 03, 2021
5.740
6.260
5.520
5.780
1,817,231
+0.34(+6.25%)
Apr 30, 2021
5.220
5.620
5.160
5.440
533,500
+0.11(+2.06%)
Apr 29, 2021
5.070
5.390
4.920
5.330
772,063
+0.36(+7.24%)
Apr 28, 2021
4.940
5.070
4.710
4.970
239,850
+0.02(+0.40%)
Apr 27, 2021
4.970
5.090
4.780
4.950
162,530
+0.05(+1.02%)
Apr 26, 2021
4.740
4.900
4.660
4.900
201,872
+0.15(+3.16%)
Apr 23, 2021
4.810
4.970
4.690
4.750
238,100
-0.05(-1.04%)
Apr 22, 2021
4.690
5.000
4.520
4.800
320,460
+0.11(+2.35%)
Apr 21, 2021
4.390
4.710
4.260
4.690
186,924
+0.24(+5.39%)
Apr 20, 2021
4.400
4.530
4.310
4.450
458,960
-0.02(-0.45%)
Apr 19, 2021
4.620
4.770
4.350
4.470
258,485
-0.30(-6.29%)
Apr 16, 2021
4.810
5.350
4.510
4.770
1,718,800
-0.04(-0.83%)
Apr 15, 2021
4.900
5.000
4.610
4.810
429,760
-0.05(-1.03%)
Apr 14, 2021
5.540
5.800
4.720
4.860
1,414,467
-0.96(-16.49%)
Apr 13, 2021
5.070
5.900
4.910
5.820
2,207,005
+0.75(+14.79%)
Apr 12, 2021
4.830
5.180
4.400
5.070
2,352,718
+0.36(+7.64%)
Apr 09, 2021
4.740
6.190
4.510
4.710
22,397,200
+0.27(+6.08%)
Apr 08, 2021
4.580
4.660
4.260
4.440
424,895
-0.14(-3.06%)
Apr 07, 2021
4.250
4.750
4.210
4.580
1,045,916
+0.26(+6.02%)
Apr 06, 2021
4.300
4.730
4.140
4.320
1,238,031
-0.02(-0.46%)
Apr 05, 2021
4.580
4.580
4.290
4.340
481,511
-0.19(-4.19%)
Apr 01, 2021
4.650
4.950
4.400
4.530
459,800
+0.15(+3.42%)
Mar 31, 2021
4.230
4.480
4.230
4.380
491,003
+0.21(+5.04%)
Mar 30, 2021
4.160
4.220
3.890
4.170
150,336
-0.02(-0.48%)
Mar 29, 2021
4.540
4.580
4.170
4.190
211,677
-0.39(-8.52%)
Mar 26, 2021
4.740
4.860
4.400
4.580
235,700
-0.19(-3.98%)
Mar 25, 2021
4.800
4.950
4.600
4.770
141,676
-0.08(-1.65%)
Mar 24, 2021
4.980
5.190
4.800
4.850
322,286
+0.01(+0.21%)
Mar 23, 2021
5.360
5.400
4.820
4.840
437,456
-0.41(-7.81%)
Mar 22, 2021
5.300
5.590
5.160
5.250
372,907
+0.05(+0.96%)
Mar 19, 2021
5.390
5.540
5.200
5.200
295,000
-0.13(-2.44%)
Mar 18, 2021
5.510
5.590
5.220
5.330
250,715
-0.34(-6.00%)
Mar 17, 2021
5.340
5.950
5.060
5.670
362,247
+0.25(+4.61%)
Mar 16, 2021
5.150
5.550
5.150
5.420
376,539
+0.20(+3.83%)
Mar 15, 2021
5.230
5.323
5.050
5.220
278,847
+0.14(+2.76%)
Mar 12, 2021
5.090
5.440
4.966
5.080
1,259,700
-0.47(-8.47%)
Mar 11, 2021
5.700
5.720
5.100
5.550
1,553,059
+0.74(+15.38%)
Mar 10, 2021
4.790
4.920
4.530
4.810
519,642
+0.14(+3.00%)
Mar 09, 2021
4.720
4.920
4.510
4.670
368,095
-0.01(-0.21%)
Mar 08, 2021
4.330
5.170
4.270
4.680
1,252,342
+0.33(+7.59%)
Mar 05, 2021
4.090
4.400
3.680
4.350
964,200
+0.31(+7.67%)
Mar 04, 2021
4.640
4.890
3.910
4.040
870,910
-0.79(-16.36%)
Mar 03, 2021
5.100
5.200
4.750
4.830
351,222
-0.27(-5.29%)
Mar 02, 2021
5.190
5.320
5.050
5.100
303,131
-0.15(-2.86%)
Mar 01, 2021
5.260
5.550
5.070
5.250
690,083
+0.15(+2.94%)
Feb 26, 2021
5.340
5.395
4.950
5.100
361,900
-0.30(-5.56%)
Feb 25, 2021
5.700
6.000
5.310
5.400
580,754
-0.25(-4.42%)
Feb 24, 2021
5.350
6.340
5.310
5.650
908,046
+0.58(+11.44%)
Feb 23, 2021
5.270
5.410
4.700
5.070
782,143
-0.44(-7.99%)
Feb 22, 2021
6.610
6.850
5.310
5.510
1,512,764
-1.29(-18.97%)
Feb 19, 2021
7.410
7.600
6.420
6.800
1,275,900
-0.36(-5.03%)
Feb 18, 2021
8.110
8.170
7.050
7.160
800,127
-1.28(-15.17%)
Feb 17, 2021
7.530
8.550
7.290
8.440
1,538,123
+0.73(+9.47%)
Feb 16, 2021
8.050
8.170
7.220
7.710
1,209,486
+0.23(+3.07%)
Feb 12, 2021
7.190
8.710
7.117
7.480
2,998,000
+0.26(+3.60%)
Feb 11, 2021
6.800
7.750
6.560
7.220
2,830,972
+0.70(+10.74%)
Feb 10, 2021
6.690
6.750
6.150
6.520
1,209,169
-0.10(-1.51%)
Feb 09, 2021
6.780
6.970
6.290
6.620
3,629,778
-0.86(-11.50%)
Feb 08, 2021
6.250
7.980
6.020
7.480
3,843,930
+1.95(+35.26%)
Feb 05, 2021
5.200
5.680
5.150
5.530
902,500
+0.37(+7.17%)
Feb 04, 2021
5.450
5.450
5.110
5.160
408,634
-0.24(-4.44%)
Feb 03, 2021
5.550
5.760
5.110
5.400
1,583,077
+0.09(+1.69%)
Feb 02, 2021
5.220
5.870
4.970
5.310
1,753,522
+0.02(+0.38%)
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.