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
Sharecare Inc Cl A
(NQ:
SHCR
)
0.8004
-0.0052 (-0.65%)
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
1.140
1.200
1.120
1.130
621,489
+0.00(+0.00%)
Jan 30, 2024
1.140
1.190
1.100
1.130
741,189
-0.01(-0.88%)
Jan 29, 2024
1.070
1.160
1.020
1.140
733,860
+0.07(+6.54%)
Jan 26, 2024
1.060
1.090
1.030
1.070
513,956
+0.04(+3.88%)
Jan 25, 2024
1.050
1.080
1.015
1.030
452,126
-0.02(-1.90%)
Jan 24, 2024
1.080
1.100
1.030
1.050
714,766
-0.01(-0.94%)
Jan 23, 2024
1.030
1.080
0.9899
1.060
619,327
+0.05(+4.95%)
Jan 22, 2024
0.9094
1.020
0.9094
1.010
459,570
+0.06(+6.72%)
Jan 19, 2024
0.9926
0.9926
0.9078
0.9464
1,260,734
+0.00(+0.12%)
Jan 18, 2024
0.9451
0.9840
0.9200
0.9453
555,847
-0.02(-2.42%)
Jan 17, 2024
0.9700
0.9830
0.9160
0.9687
577,122
-0.00(-0.19%)
Jan 16, 2024
1.030
1.050
0.9565
0.9705
1,071,602
-0.06(-5.78%)
Jan 12, 2024
1.050
1.050
1.020
1.030
380,967
+0.01(+0.98%)
Jan 11, 2024
1.040
1.040
0.9789
1.020
1,018,005
-0.01(-0.97%)
Jan 10, 2024
1.030
1.050
1.000
1.030
601,740
+0.02(+1.98%)
Jan 09, 2024
1.030
1.070
1.000
1.010
529,155
-0.05(-4.72%)
Jan 08, 2024
0.9934
1.060
0.9911
1.060
760,437
+0.06(+6.00%)
Jan 05, 2024
1.030
1.070
0.9965
1.000
629,032
-0.06(-5.66%)
Jan 04, 2024
1.050
1.070
1.000
1.060
631,074
+0.06(+6.00%)
Jan 03, 2024
1.020
1.045
0.9972
1.000
559,044
-0.04(-3.85%)
Jan 02, 2024
1.080
1.100
1.040
1.040
436,280
-0.04(-3.70%)
Dec 29, 2023
1.120
1.120
1.040
1.080
1,030,766
-0.03(-2.70%)
Dec 28, 2023
1.040
1.125
1.020
1.110
693,626
+0.06(+5.71%)
Dec 27, 2023
1.060
1.100
1.020
1.050
1,139,675
-0.03(-2.78%)
Dec 26, 2023
1.080
1.100
1.040
1.080
628,594
+0.01(+0.93%)
Dec 22, 2023
1.080
1.090
1.020
1.070
529,381
+0.01(+0.94%)
Dec 21, 2023
1.070
1.080
1.025
1.060
529,668
+0.00(+0.00%)
Dec 20, 2023
1.000
1.060
0.9600
1.060
1,266,870
+0.06(+6.37%)
Dec 19, 2023
0.9498
1.010
0.9203
0.9965
968,022
+0.05(+5.43%)
Dec 18, 2023
0.9700
0.9996
0.9050
0.9452
999,912
+0.00(+0.05%)
Dec 15, 2023
0.9975
0.9989
0.9050
0.9447
3,541,438
-0.00(-0.35%)
Dec 14, 2023
1.020
1.040
0.9351
0.9480
948,135
-0.05(-4.53%)
Dec 13, 2023
0.9300
1.010
0.9251
0.9930
859,012
+0.05(+5.47%)
Dec 12, 2023
0.9300
0.9574
0.9010
0.9415
335,607
-0.00(-0.13%)
Dec 11, 2023
0.9384
0.9600
0.9236
0.9427
611,596
+0.00(+0.31%)
Dec 08, 2023
0.9679
0.9800
0.8900
0.9398
1,308,716
-0.03(-2.90%)
Dec 07, 2023
0.9188
0.9700
0.8950
0.9679
466,468
+0.06(+6.22%)
Dec 06, 2023
0.9400
0.9452
0.8920
0.9112
1,349,072
-0.01(-1.13%)
Dec 05, 2023
0.9218
0.9489
0.9200
0.9216
797,788
-0.01(-0.90%)
Dec 04, 2023
0.9300
0.9528
0.9119
0.9300
662,061
-0.00(-0.37%)
Dec 01, 2023
0.9303
0.9690
0.9202
0.9335
931,911
-0.00(-0.44%)
Nov 30, 2023
0.9490
0.9544
0.9244
0.9376
656,590
-0.00(-0.30%)
Nov 29, 2023
0.9382
0.9600
0.9241
0.9404
566,207
+0.01(+0.91%)
Nov 28, 2023
0.9365
0.9700
0.9100
0.9319
900,050
+0.00(+0.11%)
Nov 27, 2023
0.9500
0.9500
0.9110
0.9309
1,019,673
-0.04(-4.43%)
Nov 24, 2023
0.9374
1.000
0.9300
0.9740
219,344
+0.03(+3.05%)
Nov 22, 2023
0.9363
0.9578
0.9202
0.9452
476,055
+0.02(+1.62%)
Nov 21, 2023
0.9599
0.9602
0.9203
0.9301
1,194,287
-0.02(-1.86%)
Nov 20, 2023
0.9002
0.9550
0.9002
0.9477
973,154
+0.04(+4.82%)
Nov 17, 2023
0.9875
0.9965
0.9026
0.9041
1,870,393
-0.04(-4.02%)
Nov 16, 2023
1.070
1.070
0.9069
0.9420
2,045,015
-0.14(-12.78%)
Nov 15, 2023
1.160
1.185
1.060
1.080
865,653
-0.08(-6.90%)
Nov 14, 2023
1.130
1.180
1.080
1.160
1,400,230
+0.08(+7.41%)
Nov 13, 2023
1.030
1.080
0.9820
1.080
925,970
+0.06(+5.88%)
Nov 10, 2023
1.070
1.080
0.9901
1.020
709,783
-0.02(-1.92%)
Nov 09, 2023
1.020
1.110
1.000
1.040
1,028,195
-0.03(-2.80%)
Nov 08, 2023
1.080
1.095
1.010
1.070
686,900
+0.00(+0.00%)
Nov 07, 2023
1.060
1.100
1.055
1.070
509,669
+0.02(+1.90%)
Nov 06, 2023
1.150
1.150
1.040
1.050
406,122
-0.09(-7.89%)
Nov 03, 2023
1.090
1.160
1.090
1.140
557,920
+0.06(+5.56%)
Nov 02, 2023
1.020
1.090
1.010
1.080
692,529
+0.07(+6.93%)
Nov 01, 2023
1.050
1.050
0.9700
1.010
1,069,027
-0.04(-3.81%)
Oct 31, 2023
1.060
1.080
1.035
1.050
540,375
-0.02(-1.87%)
Oct 30, 2023
1.090
1.110
1.040
1.070
310,340
+0.01(+0.94%)
Oct 27, 2023
1.060
1.080
0.9300
1.060
1,297,640
+0.00(+0.00%)
Oct 26, 2023
1.100
1.110
1.045
1.060
501,464
-0.05(-4.50%)
Oct 25, 2023
1.100
1.130
1.050
1.110
841,814
-0.04(-3.48%)
Oct 24, 2023
1.200
1.205
1.100
1.150
765,048
-0.05(-4.17%)
Oct 23, 2023
1.190
1.230
1.190
1.200
707,733
-0.01(-0.83%)
Oct 20, 2023
1.210
1.285
1.170
1.210
1,071,818
+0.03(+2.54%)
Oct 19, 2023
1.160
1.190
1.110
1.180
1,237,175
+0.01(+0.85%)
Oct 18, 2023
1.180
1.210
1.155
1.170
941,109
-0.02(-1.68%)
Oct 17, 2023
1.170
1.205
1.120
1.190
1,345,152
+0.00(+0.00%)
Oct 16, 2023
1.240
1.240
1.160
1.190
1,303,490
-0.05(-4.03%)
Oct 13, 2023
1.230
1.265
1.150
1.240
1,827,710
+0.05(+4.20%)
Oct 12, 2023
1.180
1.300
1.150
1.190
2,877,928
+0.00(+0.00%)
Oct 11, 2023
1.030
1.205
1.030
1.190
4,325,473
+0.25(+27.22%)
Oct 10, 2023
0.9001
0.9789
0.8901
0.9354
727,707
+0.03(+3.15%)
Oct 09, 2023
0.8603
0.9137
0.8409
0.9068
823,571
+0.02(+2.17%)
Oct 06, 2023
0.8800
0.9294
0.8711
0.8875
601,902
+0.00(+0.17%)
Oct 05, 2023
0.8856
0.9113
0.8510
0.8860
630,973
-0.01(-1.05%)
Oct 04, 2023
0.8963
0.9290
0.8507
0.8954
1,127,693
-0.01(-0.80%)
Oct 03, 2023
0.9000
0.9400
0.8600
0.9026
971,223
+0.00(+0.22%)
Oct 02, 2023
0.9102
0.9599
0.8833
0.9006
824,267
-0.04(-4.23%)
Sep 29, 2023
0.9497
0.9699
0.9037
0.9404
1,031,130
+0.00(+0.31%)
Sep 28, 2023
0.8754
0.9534
0.8501
0.9375
925,063
+0.05(+5.93%)
Sep 27, 2023
0.8970
0.9300
0.8610
0.8850
790,437
-0.01(-1.34%)
Sep 26, 2023
0.9300
0.9600
0.8870
0.8970
711,932
-0.01(-1.23%)
Sep 25, 2023
0.9060
0.9217
0.8933
0.9082
843,563
+0.00(+0.30%)
Sep 22, 2023
0.9461
0.9700
0.9030
0.9055
553,174
-0.02(-2.53%)
Sep 21, 2023
0.9350
0.9718
0.8931
0.9290
869,155
-0.03(-3.00%)
Sep 20, 2023
0.9794
1.020
0.9512
0.9577
643,704
+0.00(+0.25%)
Sep 19, 2023
0.9570
0.9737
0.9250
0.9553
1,039,535
-0.00(-0.28%)
Sep 18, 2023
1.000
1.000
0.9440
0.9580
1,311,580
-0.01(-1.23%)
Sep 15, 2023
1.010
1.020
0.9350
0.9699
3,651,589
-0.03(-3.01%)
Sep 14, 2023
0.9971
1.030
0.9648
1.000
2,010,424
+0.03(+3.14%)
Sep 13, 2023
0.9100
0.9900
0.9076
0.9696
3,123,653
+0.06(+6.27%)
Sep 12, 2023
0.9000
0.9500
0.8910
0.9124
1,270,918
+0.02(+2.52%)
Sep 11, 2023
0.8814
0.9199
0.8800
0.8900
1,415,706
+0.00(+0.39%)
Sep 08, 2023
0.8800
0.9390
0.8580
0.8865
1,834,918
+0.01(+1.09%)
Sep 07, 2023
0.8978
0.9199
0.8381
0.8769
1,287,794
+0.00(+0.55%)
Sep 06, 2023
0.8687
0.8860
0.8150
0.8721
6,079,565
-0.00(-0.13%)
Sep 05, 2023
0.9421
0.9621
0.8650
0.8732
3,861,333
-0.08(-8.28%)
Sep 01, 2023
0.9600
0.9872
0.9217
0.9520
1,366,519
+0.00(+0.46%)
Aug 31, 2023
0.9116
0.9797
0.9100
0.9476
3,197,923
+0.05(+5.18%)
Aug 30, 2023
0.8690
0.9166
0.8463
0.9009
4,083,726
+0.07(+8.28%)
Aug 29, 2023
0.8068
0.8335
0.7695
0.8320
10,212,681
+0.03(+4.30%)
Aug 28, 2023
0.7958
0.8249
0.7751
0.7977
3,837,598
+0.00(+0.30%)
Aug 25, 2023
0.8655
0.8701
0.7918
0.7953
6,930,095
-0.06(-7.39%)
Aug 24, 2023
0.9600
0.9773
0.8522
0.8588
2,487,731
-0.10(-10.54%)
Aug 23, 2023
0.9500
0.9756
0.9351
0.9600
3,238,291
+0.02(+2.23%)
Aug 22, 2023
1.010
1.030
0.9213
0.9391
3,764,659
-0.09(-8.83%)
Aug 21, 2023
1.050
1.059
1.010
1.030
1,145,945
+0.00(+0.00%)
Aug 18, 2023
1.060
1.075
1.010
1.030
3,399,861
-0.06(-5.50%)
Aug 17, 2023
1.130
1.130
1.030
1.090
1,621,245
-0.03(-2.68%)
Aug 16, 2023
1.160
1.175
1.075
1.120
2,479,230
-0.05(-4.27%)
Aug 15, 2023
1.160
1.205
1.130
1.170
964,486
+0.01(+0.86%)
Aug 14, 2023
1.210
1.220
1.150
1.160
509,159
-0.08(-6.45%)
Aug 11, 2023
1.240
1.250
1.190
1.240
1,166,436
+0.00(+0.00%)
Aug 10, 2023
1.220
1.300
1.180
1.240
4,113,119
+0.05(+4.20%)
Aug 09, 2023
1.310
1.330
1.190
1.190
1,669,581
-0.04(-3.25%)
Aug 08, 2023
1.230
1.250
1.200
1.230
1,073,633
-0.01(-0.81%)
Aug 07, 2023
1.220
1.250
1.191
1.240
844,664
+0.00(+0.00%)
Aug 04, 2023
1.260
1.300
1.220
1.240
992,490
-0.02(-1.59%)
Aug 03, 2023
1.280
1.290
1.200
1.260
2,589,914
-0.02(-1.56%)
Aug 02, 2023
1.320
1.345
1.265
1.280
803,310
-0.07(-5.19%)
Aug 01, 2023
1.350
1.410
1.320
1.350
1,154,565
-0.04(-2.88%)
Jul 31, 2023
1.320
1.400
1.310
1.390
1,531,172
+0.04(+2.96%)
Jul 28, 2023
1.240
1.370
1.230
1.350
1,534,985
+0.11(+8.87%)
Jul 27, 2023
1.300
1.320
1.110
1.240
3,027,187
-0.06(-4.62%)
Jul 26, 2023
1.350
1.365
1.240
1.300
2,671,282
-0.05(-3.70%)
Jul 25, 2023
1.380
1.400
1.300
1.350
3,083,650
-0.06(-4.26%)
Jul 24, 2023
1.460
1.500
1.360
1.410
1,054,251
-0.06(-4.08%)
Jul 21, 2023
1.680
1.680
1.450
1.470
1,020,219
-0.19(-11.45%)
Jul 20, 2023
1.700
1.725
1.660
1.660
529,583
-0.06(-3.49%)
Jul 19, 2023
1.750
1.760
1.700
1.720
568,439
-0.03(-1.71%)
Jul 18, 2023
1.760
1.800
1.700
1.750
564,436
-0.03(-1.69%)
Jul 17, 2023
1.750
1.800
1.715
1.780
548,710
+0.04(+2.30%)
Jul 14, 2023
1.740
1.755
1.690
1.740
533,751
+0.00(+0.00%)
Jul 13, 2023
1.750
1.775
1.720
1.740
587,672
+0.00(+0.00%)
Jul 12, 2023
1.760
1.760
1.720
1.740
544,631
+0.00(+0.00%)
Jul 11, 2023
1.720
1.760
1.710
1.740
654,377
+0.03(+1.75%)
Jul 10, 2023
1.660
1.720
1.640
1.710
685,734
+0.03(+1.79%)
Jul 07, 2023
1.650
1.710
1.620
1.680
791,132
+0.03(+1.82%)
Jul 06, 2023
1.650
1.670
1.580
1.650
818,450
-0.01(-0.60%)
Jul 05, 2023
1.720
1.720
1.660
1.660
653,406
-0.07(-4.05%)
Jul 03, 2023
1.730
1.770
1.701
1.730
376,205
-0.02(-1.14%)
Jun 30, 2023
1.720
1.775
1.695
1.750
1,375,759
+0.04(+2.34%)
Jun 29, 2023
1.750
1.790
1.680
1.710
1,060,392
-0.04(-2.29%)
Jun 28, 2023
1.720
1.780
1.720
1.750
1,085,778
+0.02(+1.16%)
Jun 27, 2023
1.690
1.740
1.665
1.730
1,018,026
+0.05(+2.98%)
Jun 26, 2023
1.750
1.750
1.680
1.680
902,034
-0.02(-1.18%)
Jun 23, 2023
1.650
1.740
1.650
1.700
3,886,189
+0.01(+0.59%)
Jun 22, 2023
1.660
1.710
1.620
1.690
1,110,218
+0.03(+1.81%)
Jun 21, 2023
1.680
1.695
1.640
1.660
845,434
-0.04(-2.35%)
Jun 20, 2023
1.710
1.720
1.630
1.700
1,089,551
+0.01(+0.59%)
Jun 16, 2023
1.720
1.720
1.640
1.690
2,438,714
-0.02(-1.17%)
Jun 15, 2023
1.640
1.770
1.620
1.710
3,733,157
+0.08(+4.91%)
Jun 14, 2023
1.690
1.705
1.600
1.630
1,025,003
-0.05(-2.98%)
Jun 13, 2023
1.580
1.690
1.580
1.680
2,094,532
+0.10(+6.33%)
Jun 12, 2023
1.580
1.630
1.565
1.580
941,713
-0.01(-0.63%)
Jun 09, 2023
1.600
1.650
1.580
1.590
555,210
-0.04(-2.45%)
Jun 08, 2023
1.650
1.655
1.530
1.630
1,219,776
-0.02(-1.21%)
Jun 07, 2023
1.650
1.690
1.630
1.650
3,019,102
+0.00(+0.00%)
Jun 06, 2023
1.630
1.665
1.610
1.650
4,009,882
+0.01(+0.61%)
Jun 05, 2023
1.670
1.695
1.620
1.640
1,351,795
-0.04(-2.38%)
Jun 02, 2023
1.620
1.700
1.590
1.680
4,478,276
+0.09(+5.66%)
Jun 01, 2023
1.510
1.610
1.470
1.590
6,054,742
+0.10(+6.71%)
May 31, 2023
1.470
1.520
1.380
1.490
10,448,505
+0.05(+3.47%)
May 30, 2023
1.430
1.450
1.390
1.440
791,251
+0.00(+0.00%)
May 26, 2023
1.410
1.460
1.400
1.440
796,878
+0.01(+0.70%)
May 25, 2023
1.420
1.450
1.355
1.430
1,120,546
+0.00(+0.00%)
May 24, 2023
1.410
1.450
1.390
1.430
672,907
+0.02(+1.42%)
May 23, 2023
1.430
1.475
1.405
1.410
865,066
-0.03(-2.08%)
May 22, 2023
1.380
1.450
1.355
1.440
849,076
+0.08(+5.88%)
May 19, 2023
1.430
1.430
1.330
1.360
827,336
-0.04(-2.86%)
May 18, 2023
1.430
1.460
1.360
1.400
938,610
-0.05(-3.45%)
May 17, 2023
1.360
1.460
1.310
1.450
1,614,585
+0.09(+6.62%)
May 16, 2023
1.420
1.450
1.350
1.360
666,054
-0.08(-5.56%)
May 15, 2023
1.460
1.470
1.370
1.440
1,443,989
+0.00(+0.00%)
May 12, 2023
1.500
1.500
1.430
1.440
1,474,922
-0.03(-2.04%)
May 11, 2023
1.540
1.545
1.420
1.470
2,526,323
-0.12(-7.55%)
May 10, 2023
1.560
1.600
1.490
1.590
1,229,277
+0.09(+6.00%)
May 09, 2023
1.450
1.550
1.360
1.500
2,509,299
+0.03(+2.04%)
May 08, 2023
1.520
1.520
1.450
1.470
1,171,889
-0.03(-2.00%)
May 05, 2023
1.540
1.570
1.445
1.500
2,313,606
-0.02(-1.32%)
May 04, 2023
1.500
1.530
1.430
1.520
884,976
+0.01(+0.66%)
May 03, 2023
1.550
1.610
1.500
1.510
1,320,281
-0.04(-2.58%)
May 02, 2023
1.570
1.600
1.510
1.550
663,340
-0.03(-1.90%)
May 01, 2023
1.500
1.600
1.470
1.580
651,215
+0.04(+2.60%)
Apr 28, 2023
1.540
1.565
1.470
1.540
819,580
-0.02(-1.28%)
Apr 27, 2023
1.530
1.575
1.510
1.560
690,160
+0.02(+1.30%)
Apr 26, 2023
1.530
1.569
1.490
1.540
671,224
-0.03(-1.91%)
Apr 25, 2023
1.690
1.700
1.550
1.570
736,269
-0.13(-7.65%)
Apr 24, 2023
1.680
1.750
1.680
1.700
353,279
+0.00(+0.00%)
Apr 21, 2023
1.660
1.740
1.660
1.700
759,652
-0.01(-0.58%)
Apr 20, 2023
1.650
1.710
1.650
1.710
396,217
+0.03(+1.79%)
Apr 19, 2023
1.710
1.745
1.650
1.680
804,139
-0.03(-1.75%)
Apr 18, 2023
1.620
1.730
1.575
1.710
1,049,878
+0.06(+3.64%)
Apr 17, 2023
1.550
1.650
1.500
1.650
604,911
+0.09(+5.77%)
Apr 14, 2023
1.640
1.650
1.520
1.560
1,416,933
-0.09(-5.45%)
Apr 13, 2023
1.560
1.670
1.560
1.650
787,319
+0.09(+5.77%)
Apr 12, 2023
1.510
1.615
1.500
1.560
842,961
+0.06(+4.00%)
Apr 11, 2023
1.480
1.530
1.445
1.500
925,536
+0.00(+0.00%)
Apr 10, 2023
1.410
1.500
1.410
1.500
769,161
+0.06(+4.17%)
Apr 06, 2023
1.480
1.480
1.390
1.440
1,150,488
-0.01(-0.69%)
Apr 05, 2023
1.420
1.480
1.380
1.450
1,178,736
+0.00(+0.00%)
Apr 04, 2023
1.450
1.470
1.390
1.450
1,516,440
-0.01(-0.68%)
Apr 03, 2023
1.410
1.480
1.320
1.460
2,176,968
+0.04(+2.82%)
Mar 31, 2023
1.430
1.450
1.340
1.420
3,612,106
-0.04(-2.74%)
Mar 30, 2023
1.550
1.560
1.420
1.460
3,188,364
-0.09(-5.81%)
Mar 29, 2023
1.700
1.820
1.410
1.550
5,558,028
-0.58(-27.23%)
Mar 28, 2023
2.210
2.250
2.120
2.130
512,064
-0.10(-4.48%)
Mar 27, 2023
2.250
2.255
2.190
2.230
427,521
+0.03(+1.36%)
Mar 24, 2023
2.150
2.240
2.100
2.200
525,429
+0.01(+0.46%)
Mar 23, 2023
2.130
2.230
2.120
2.190
434,799
+0.06(+2.82%)
Mar 22, 2023
2.330
2.330
2.130
2.130
571,216
-0.16(-6.99%)
Mar 21, 2023
2.210
2.300
2.170
2.290
481,605
+0.14(+6.51%)
Mar 20, 2023
2.280
2.295
2.145
2.150
512,089
-0.10(-4.44%)
Mar 17, 2023
2.310
2.310
2.195
2.250
1,410,523
-0.09(-3.85%)
Mar 16, 2023
2.230
2.350
2.185
2.340
629,221
+0.05(+2.18%)
Mar 15, 2023
2.350
2.350
2.210
2.290
538,555
-0.03(-1.29%)
Mar 14, 2023
2.290
2.350
2.255
2.320
688,978
+0.14(+6.42%)
Mar 13, 2023
2.100
2.220
2.070
2.180
570,252
+0.04(+1.87%)
Mar 10, 2023
2.250
2.265
2.110
2.140
498,174
-0.13(-5.93%)
Mar 09, 2023
2.500
2.555
2.270
2.275
499,557
-0.25(-10.08%)
Mar 08, 2023
2.600
2.625
2.505
2.530
423,609
-0.06(-2.32%)
Mar 07, 2023
2.500
2.610
2.500
2.590
530,365
+0.07(+2.78%)
Mar 06, 2023
2.440
2.530
2.400
2.520
664,911
+0.11(+4.56%)
Mar 03, 2023
2.330
2.425
2.320
2.410
395,500
+0.08(+3.43%)
Mar 02, 2023
2.260
2.335
2.220
2.330
397,918
+0.05(+2.19%)
Mar 01, 2023
2.330
2.360
2.260
2.280
715,304
-0.06(-2.56%)
Feb 28, 2023
2.320
2.410
2.320
2.340
695,670
+0.03(+1.30%)
Feb 27, 2023
2.360
2.425
2.310
2.310
669,743
-0.04(-1.70%)
Feb 24, 2023
2.330
2.380
2.285
2.350
650,100
-0.02(-0.84%)
Feb 23, 2023
2.410
2.440
2.310
2.370
396,749
-0.03(-1.25%)
Feb 22, 2023
2.350
2.420
2.315
2.400
580,907
+0.06(+2.56%)
Feb 21, 2023
2.460
2.460
2.340
2.340
643,639
-0.08(-3.31%)
Feb 17, 2023
2.610
2.610
2.405
2.420
766,961
-0.18(-6.92%)
Feb 16, 2023
2.560
2.675
2.560
2.600
663,549
-0.02(-0.76%)
Feb 15, 2023
2.500
2.640
2.500
2.620
664,157
+0.09(+3.56%)
Feb 14, 2023
2.430
2.545
2.410
2.530
506,137
+0.08(+3.27%)
Feb 13, 2023
2.510
2.570
2.415
2.450
785,700
-0.09(-3.54%)
Feb 10, 2023
2.490
2.605
2.460
2.540
916,439
+0.02(+0.79%)
Feb 09, 2023
2.550
2.625
2.495
2.520
1,400,468
-0.01(-0.40%)
Feb 08, 2023
2.630
2.700
2.510
2.530
496,480
-0.13(-4.89%)
Feb 07, 2023
2.610
2.670
2.540
2.660
917,114
+0.09(+3.50%)
Feb 06, 2023
2.600
2.620
2.540
2.570
918,696
-0.03(-1.15%)
Feb 03, 2023
2.530
2.710
2.510
2.600
750,856
+0.02(+0.78%)
Feb 02, 2023
2.560
2.670
2.510
2.580
955,801
+0.05(+1.98%)
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.