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
Silence Therapeutics Plc ADR
(NQ:
SLN
)
19.70
-0.02 (-0.13%)
Streaming Delayed Price
Updated: 10:05 AM EDT, Jun 14, 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
20.35
24.33
20.12
22.51
395,609
+3.01(+15.44%)
Jan 30, 2024
19.09
19.62
18.89
19.50
86,190
+0.60(+3.17%)
Jan 29, 2024
18.99
19.40
18.71
18.90
88,871
-0.19(-1.00%)
Jan 26, 2024
19.82
19.82
18.80
19.09
154,213
+0.09(+0.47%)
Jan 25, 2024
19.07
19.58
18.24
19.00
99,429
-0.12(-0.63%)
Jan 24, 2024
19.08
19.48
18.97
19.12
93,529
+0.32(+1.70%)
Jan 23, 2024
19.10
19.77
17.70
18.80
106,220
-0.09(-0.48%)
Jan 22, 2024
19.00
19.02
18.29
18.89
54,002
+0.48(+2.61%)
Jan 19, 2024
19.34
19.34
16.01
18.41
309,904
-0.62(-3.26%)
Jan 18, 2024
18.41
19.52
17.90
19.03
1,396,602
+0.95(+5.25%)
Jan 17, 2024
17.56
18.10
17.50
18.08
233,862
+0.23(+1.29%)
Jan 16, 2024
17.25
18.16
17.15
17.85
95,963
+0.15(+0.85%)
Jan 12, 2024
17.55
18.15
17.26
17.70
34,503
+0.31(+1.78%)
Jan 11, 2024
18.12
18.54
17.21
17.39
72,729
-0.86(-4.71%)
Jan 10, 2024
17.67
18.50
17.41
18.25
92,753
+0.66(+3.75%)
Jan 09, 2024
18.10
18.40
17.40
17.59
121,678
-0.41(-2.28%)
Jan 08, 2024
17.62
18.81
17.37
18.00
113,910
+0.08(+0.45%)
Jan 05, 2024
17.42
18.00
17.00
17.92
360,149
+0.21(+1.19%)
Jan 04, 2024
17.71
18.53
17.70
17.71
503,414
-0.48(-2.64%)
Jan 03, 2024
18.25
19.98
18.01
18.19
64,119
-0.36(-1.94%)
Jan 02, 2024
17.60
19.21
17.60
18.55
216,146
+1.18(+6.79%)
Dec 29, 2023
17.20
18.59
16.90
17.37
38,845
+0.35(+2.06%)
Dec 28, 2023
18.50
18.95
17.00
17.02
51,811
-0.65(-3.68%)
Dec 27, 2023
17.00
18.43
16.77
17.67
27,125
+0.68(+4.00%)
Dec 26, 2023
16.55
16.99
16.20
16.99
19,050
+0.70(+4.30%)
Dec 22, 2023
16.68
16.98
16.29
16.29
9,754
-0.36(-2.16%)
Dec 21, 2023
16.29
16.75
16.21
16.65
17,042
+0.37(+2.27%)
Dec 20, 2023
16.75
17.00
16.28
16.28
11,724
-0.47(-2.81%)
Dec 19, 2023
17.16
17.16
16.38
16.75
9,062
-0.21(-1.24%)
Dec 18, 2023
16.20
17.04
16.20
16.96
12,495
+0.93(+5.80%)
Dec 15, 2023
15.46
16.50
13.65
16.03
87,077
+0.31(+1.97%)
Dec 14, 2023
14.72
16.48
14.72
15.72
36,327
+0.72(+4.80%)
Dec 13, 2023
15.15
15.44
12.81
15.00
162,992
-0.43(-2.79%)
Dec 12, 2023
14.76
15.60
14.54
15.43
427,095
+0.68(+4.61%)
Dec 11, 2023
14.40
15.04
14.20
14.75
76,670
+0.25(+1.72%)
Dec 08, 2023
14.37
15.42
14.30
14.50
593,470
-0.08(-0.55%)
Dec 07, 2023
14.75
14.98
14.20
14.58
58,241
+0.31(+2.17%)
Dec 06, 2023
14.00
14.89
14.00
14.27
36,957
+0.22(+1.57%)
Dec 05, 2023
13.94
14.64
13.55
14.05
78,859
+0.27(+1.96%)
Dec 04, 2023
13.64
14.09
13.42
13.78
48,829
+0.23(+1.70%)
Dec 01, 2023
13.22
14.00
13.00
13.55
56,871
+0.68(+5.28%)
Nov 30, 2023
12.95
13.48
12.51
12.87
50,479
+0.01(+0.08%)
Nov 29, 2023
12.72
12.98
12.48
12.86
32,605
+0.18(+1.42%)
Nov 28, 2023
12.00
12.69
11.80
12.68
50,393
+0.61(+5.05%)
Nov 27, 2023
11.45
12.49
11.20
12.07
76,794
+0.31(+2.68%)
Nov 24, 2023
11.51
12.40
11.10
11.76
70,826
+0.21(+1.77%)
Nov 22, 2023
10.90
11.68
10.90
11.55
49,023
+0.79(+7.34%)
Nov 21, 2023
9.750
10.90
9.750
10.76
125,110
+0.85(+8.58%)
Nov 20, 2023
9.560
10.31
9.220
9.910
79,109
+0.81(+8.90%)
Nov 17, 2023
9.110
9.875
8.940
9.100
588,007
-0.20(-2.15%)
Nov 16, 2023
9.210
9.815
9.210
9.300
6,420
-0.12(-1.27%)
Nov 15, 2023
9.460
9.686
9.300
9.420
10,581
+0.20(+2.17%)
Nov 14, 2023
9.100
9.800
9.100
9.220
16,082
+0.21(+2.33%)
Nov 13, 2023
9.350
9.350
9.010
9.010
9,925
-0.19(-2.07%)
Nov 10, 2023
9.671
10.24
9.200
9.200
54,170
-0.80(-8.00%)
Nov 09, 2023
10.08
10.58
10.00
10.00
15,575
-0.24(-2.34%)
Nov 08, 2023
10.01
10.37
9.820
10.24
11,578
+0.44(+4.49%)
Nov 07, 2023
9.780
10.50
8.870
9.800
34,587
-0.29(-2.87%)
Nov 06, 2023
9.100
10.34
8.872
10.09
18,668
+0.89(+9.67%)
Nov 03, 2023
9.200
9.580
8.685
9.200
37,299
+0.00(+0.00%)
Nov 02, 2023
8.300
9.285
8.200
9.200
29,373
+0.54(+6.24%)
Nov 01, 2023
7.130
9.230
7.000
8.660
124,143
+1.96(+29.25%)
Oct 31, 2023
7.300
7.300
6.510
6.700
21,425
-0.30(-4.29%)
Oct 30, 2023
7.300
7.480
7.000
7.000
27,665
-0.12(-1.69%)
Oct 27, 2023
7.300
7.300
7.000
7.120
4,851
+0.09(+1.28%)
Oct 26, 2023
7.140
7.200
7.000
7.030
5,311
-0.23(-3.17%)
Oct 25, 2023
6.850
7.260
6.850
7.260
4,185
+0.32(+4.61%)
Oct 24, 2023
7.000
7.311
6.760
6.940
8,777
+0.18(+2.66%)
Oct 23, 2023
7.310
7.310
6.750
6.760
14,967
-0.37(-5.19%)
Oct 20, 2023
7.240
7.558
7.000
7.130
4,796
-0.25(-3.39%)
Oct 19, 2023
8.020
8.340
7.010
7.380
22,025
-0.43(-5.51%)
Oct 18, 2023
7.400
8.198
7.400
7.810
17,375
-0.49(-5.90%)
Oct 17, 2023
7.860
8.980
7.860
8.300
11,241
+0.26(+3.23%)
Oct 16, 2023
7.680
8.410
7.570
8.040
11,463
+0.28(+3.61%)
Oct 13, 2023
8.430
8.430
6.150
7.760
90,555
-0.53(-6.39%)
Oct 12, 2023
8.500
8.510
7.765
8.290
9,604
-0.31(-3.60%)
Oct 11, 2023
9.400
9.400
8.600
8.600
17,100
-0.84(-8.90%)
Oct 10, 2023
9.800
9.800
9.200
9.440
19,780
+0.10(+1.07%)
Oct 09, 2023
9.245
9.400
9.245
9.340
6,777
-0.06(-0.64%)
Oct 06, 2023
9.200
9.510
9.200
9.400
4,460
+0.16(+1.73%)
Oct 05, 2023
9.540
9.540
9.240
9.240
2,944
+0.13(+1.43%)
Oct 04, 2023
9.410
9.420
9.110
9.110
3,888
+0.05(+0.55%)
Oct 03, 2023
9.600
9.795
9.000
9.060
16,127
-0.14(-1.52%)
Oct 02, 2023
9.950
9.950
9.200
9.200
19,032
-0.62(-6.31%)
Sep 29, 2023
10.13
10.13
9.670
9.820
4,228
+0.06(+0.61%)
Sep 28, 2023
9.720
9.870
9.550
9.760
8,904
+0.06(+0.62%)
Sep 27, 2023
9.840
10.08
9.700
9.700
5,928
-0.27(-2.71%)
Sep 26, 2023
10.17
10.60
9.650
9.970
27,381
+0.06(+0.61%)
Sep 25, 2023
10.73
10.24
9.910
9.910
12,637
-0.83(-7.73%)
Sep 22, 2023
9.500
10.75
9.500
10.74
25,735
+0.34(+3.27%)
Sep 21, 2023
10.72
10.79
10.40
10.40
3,673
-0.30(-2.80%)
Sep 20, 2023
10.53
10.95
10.26
10.70
17,653
+0.11(+1.04%)
Sep 19, 2023
9.700
10.59
9.515
10.59
42,275
+0.86(+8.84%)
Sep 18, 2023
9.750
10.27
9.710
9.730
4,559
-0.22(-2.21%)
Sep 15, 2023
10.05
10.26
9.716
9.950
25,546
-0.03(-0.30%)
Sep 14, 2023
9.960
10.26
9.350
9.980
30,484
+0.11(+1.11%)
Sep 13, 2023
9.106
9.900
9.106
9.870
10,969
+0.52(+5.56%)
Sep 12, 2023
8.785
9.420
8.785
9.350
17,357
+0.39(+4.35%)
Sep 11, 2023
8.540
8.960
8.500
8.960
15,856
+0.51(+6.04%)
Sep 08, 2023
8.330
8.910
8.196
8.450
44,886
-0.05(-0.59%)
Sep 07, 2023
8.100
8.550
6.310
8.500
96,971
+0.40(+4.94%)
Sep 06, 2023
8.770
9.110
8.065
8.100
36,467
-0.49(-5.70%)
Sep 05, 2023
8.270
9.050
8.270
8.590
47,018
+0.09(+1.06%)
Sep 01, 2023
8.900
8.989
8.050
8.500
132,812
-0.40(-4.49%)
Aug 31, 2023
9.200
9.200
8.500
8.900
1,973,445
-0.07(-0.78%)
Aug 30, 2023
9.200
9.200
8.680
8.970
17,093
-0.22(-2.39%)
Aug 29, 2023
8.560
9.190
8.470
9.190
30,799
+0.72(+8.50%)
Aug 28, 2023
9.150
9.240
8.100
8.470
9,692
-0.74(-8.03%)
Aug 25, 2023
8.990
9.390
8.600
9.210
52,094
+0.60(+6.97%)
Aug 24, 2023
8.410
9.250
8.120
8.610
209,693
+0.12(+1.41%)
Aug 23, 2023
7.560
8.750
7.135
8.490
150,042
+1.02(+13.65%)
Aug 22, 2023
7.070
7.470
6.825
7.470
145,331
+0.48(+6.87%)
Aug 21, 2023
6.960
7.000
6.476
6.990
10,156
+0.00(+0.00%)
Aug 18, 2023
6.700
7.000
6.630
6.990
6,862
+0.18(+2.64%)
Aug 17, 2023
6.500
7.050
6.290
6.810
34,659
+0.31(+4.77%)
Aug 16, 2023
6.050
6.500
5.900
6.500
15,942
+0.38(+6.21%)
Aug 15, 2023
6.120
6.270
5.950
6.120
5,114
+0.01(+0.16%)
Aug 14, 2023
5.910
6.130
5.900
6.110
20,792
+0.15(+2.52%)
Aug 11, 2023
5.980
5.980
5.620
5.960
4,157
-0.04(-0.67%)
Aug 10, 2023
5.750
6.050
5.660
6.000
15,563
+0.43(+7.72%)
Aug 09, 2023
5.620
5.840
5.536
5.570
9,164
-0.10(-1.76%)
Aug 08, 2023
5.730
5.860
5.309
5.670
35,593
+0.14(+2.53%)
Aug 07, 2023
5.580
5.830
5.400
5.530
42,637
-0.11(-1.95%)
Aug 04, 2023
6.450
6.647
5.610
5.640
102,556
-1.05(-15.70%)
Aug 03, 2023
5.410
7.110
5.410
6.690
112,640
+1.27(+23.43%)
Aug 02, 2023
5.200
6.230
4.880
5.420
123,817
+0.22(+4.23%)
Aug 01, 2023
5.850
5.980
5.200
5.200
70,366
-0.76(-12.75%)
Jul 31, 2023
5.480
6.090
5.210
5.960
70,761
+0.46(+8.36%)
Jul 28, 2023
5.400
5.690
5.133
5.500
52,598
+0.12(+2.23%)
Jul 27, 2023
5.500
5.515
5.280
5.380
4,073
+0.02(+0.37%)
Jul 26, 2023
5.140
5.380
5.100
5.360
5,083
+0.29(+5.72%)
Jul 25, 2023
5.290
5.290
4.840
5.070
15,986
-0.22(-4.16%)
Jul 24, 2023
5.740
5.740
5.150
5.290
15,603
-0.27(-4.86%)
Jul 21, 2023
5.320
5.714
5.092
5.560
10,068
+0.22(+4.12%)
Jul 20, 2023
5.190
5.350
5.020
5.340
17,144
+0.20(+3.89%)
Jul 19, 2023
5.800
6.090
5.020
5.140
62,365
-0.66(-11.38%)
Jul 18, 2023
5.950
6.620
5.800
5.800
27,236
-0.07(-1.19%)
Jul 17, 2023
5.990
6.480
5.800
5.870
4,793
+0.07(+1.21%)
Jul 14, 2023
5.850
6.278
5.800
5.800
14,785
-0.17(-2.85%)
Jul 13, 2023
6.060
6.670
5.830
5.970
19,197
-0.12(-1.89%)
Jul 12, 2023
5.860
6.250
5.860
6.085
9,298
+0.25(+4.20%)
Jul 11, 2023
5.920
5.990
5.750
5.840
6,508
-0.14(-2.34%)
Jul 10, 2023
5.570
6.000
5.570
5.980
13,609
+0.25(+4.36%)
Jul 07, 2023
5.210
5.740
5.095
5.730
12,575
+0.47(+8.94%)
Jul 06, 2023
5.890
5.890
5.130
5.260
73,434
-0.70(-11.74%)
Jul 05, 2023
5.850
5.990
5.530
5.960
13,716
+0.01(+0.17%)
Jul 03, 2023
5.500
6.190
5.500
5.950
16,939
+0.45(+8.18%)
Jun 30, 2023
6.050
6.400
5.450
5.500
68,098
-0.31(-5.34%)
Jun 29, 2023
6.500
6.700
5.800
5.810
130,390
-0.55(-8.65%)
Jun 28, 2023
6.490
6.570
6.250
6.360
8,616
-0.14(-2.14%)
Jun 27, 2023
6.370
6.690
6.370
6.499
7,051
-0.00(-0.02%)
Jun 26, 2023
6.710
6.900
6.312
6.500
12,243
-0.15(-2.26%)
Jun 23, 2023
6.800
7.030
6.300
6.650
24,654
-0.42(-5.94%)
Jun 22, 2023
7.500
7.500
6.805
7.070
54,139
-0.37(-4.97%)
Jun 21, 2023
6.650
7.835
6.530
7.440
45,885
+0.67(+9.82%)
Jun 20, 2023
6.570
6.785
5.960
6.775
30,152
+0.14(+2.03%)
Jun 16, 2023
6.000
6.750
5.900
6.640
28,215
+0.54(+8.85%)
Jun 15, 2023
5.850
6.330
5.800
6.100
341,001
+0.13(+2.18%)
Jun 14, 2023
5.890
6.180
5.810
5.970
21,285
+0.02(+0.34%)
Jun 13, 2023
5.990
6.113
5.780
5.950
415,572
+0.19(+3.30%)
Jun 12, 2023
5.680
6.100
5.680
5.760
378,508
-0.16(-2.70%)
Jun 09, 2023
5.830
6.220
5.580
5.920
175,515
+0.12(+2.07%)
Jun 08, 2023
5.550
6.058
5.420
5.800
24,783
+0.10(+1.75%)
Jun 07, 2023
5.380
5.700
5.380
5.700
59,847
+0.36(+6.74%)
Jun 06, 2023
5.300
5.500
5.290
5.340
16,847
+0.05(+0.95%)
Jun 05, 2023
5.600
5.726
5.251
5.290
20,357
-0.11(-2.04%)
Jun 02, 2023
5.810
5.810
5.200
5.400
34,886
-0.31(-5.43%)
Jun 01, 2023
5.500
5.840
5.365
5.710
77,135
+0.40(+7.53%)
May 31, 2023
5.820
5.950
5.300
5.310
37,367
-0.50(-8.61%)
May 30, 2023
5.910
6.104
5.760
5.810
40,316
+0.09(+1.57%)
May 26, 2023
5.940
6.055
5.720
5.720
72,405
-0.25(-4.19%)
May 25, 2023
5.850
6.140
5.700
5.970
54,763
+0.17(+2.93%)
May 24, 2023
6.140
6.140
5.770
5.800
74,676
-0.24(-3.97%)
May 23, 2023
5.910
6.265
5.850
6.040
52,141
+0.04(+0.67%)
May 22, 2023
5.750
6.170
5.750
6.000
79,780
+0.02(+0.33%)
May 19, 2023
6.280
6.298
5.680
5.980
95,979
-0.05(-0.83%)
May 18, 2023
5.600
8.350
5.500
6.030
681,651
+0.58(+10.64%)
May 17, 2023
5.950
6.440
5.212
5.450
63,093
-0.51(-8.56%)
May 16, 2023
5.850
6.240
5.610
5.960
35,690
+0.09(+1.53%)
May 15, 2023
6.030
6.160
5.760
5.870
30,399
+0.11(+1.91%)
May 12, 2023
6.110
6.390
5.710
5.760
40,782
-0.40(-6.42%)
May 11, 2023
6.085
6.165
6.050
6.155
19,906
-0.01(-0.24%)
May 10, 2023
6.520
6.880
5.750
6.170
60,497
-0.37(-5.66%)
May 09, 2023
6.550
6.754
6.400
6.540
42,116
+0.09(+1.40%)
May 08, 2023
6.820
7.600
6.390
6.450
69,713
+0.10(+1.57%)
May 05, 2023
6.330
6.690
6.200
6.350
33,947
+0.17(+2.75%)
May 04, 2023
6.220
6.900
5.995
6.180
50,963
-0.05(-0.80%)
May 03, 2023
6.555
6.555
5.930
6.230
20,861
-0.42(-6.32%)
May 02, 2023
7.000
7.290
6.500
6.650
8,431
-0.11(-1.63%)
May 01, 2023
6.890
7.000
6.320
6.760
17,835
+0.06(+0.90%)
Apr 28, 2023
6.610
7.520
6.010
6.700
61,501
+0.13(+1.98%)
Apr 27, 2023
5.000
7.240
4.900
6.570
96,700
+1.67(+34.08%)
Apr 26, 2023
4.690
5.020
4.600
4.900
228,071
+0.29(+6.29%)
Apr 25, 2023
4.580
4.780
4.545
4.610
18,639
+0.00(+0.00%)
Apr 24, 2023
5.350
5.730
4.580
4.610
125,392
-0.72(-13.51%)
Apr 21, 2023
5.790
5.900
5.300
5.330
57,922
-0.57(-9.66%)
Apr 20, 2023
6.470
6.940
5.755
5.900
49,872
-0.71(-10.81%)
Apr 19, 2023
6.210
6.720
6.200
6.615
9,767
+0.38(+6.18%)
Apr 18, 2023
5.750
6.442
5.750
6.230
12,508
+0.43(+7.41%)
Apr 17, 2023
6.000
6.272
5.650
5.800
567,684
-0.40(-6.45%)
Apr 14, 2023
6.000
6.320
6.000
6.200
554,917
+0.07(+1.14%)
Apr 13, 2023
5.710
6.600
5.710
6.130
6,545
+0.33(+5.69%)
Apr 12, 2023
6.160
6.200
5.540
5.800
61,650
-0.35(-5.69%)
Apr 11, 2023
6.280
6.320
6.110
6.150
8,532
-0.01(-0.16%)
Apr 10, 2023
6.670
6.670
6.075
6.160
21,764
-0.17(-2.69%)
Apr 06, 2023
6.200
6.330
6.055
6.330
13,678
+0.12(+2.01%)
Apr 05, 2023
6.080
6.540
6.080
6.205
11,792
+0.12(+1.89%)
Apr 04, 2023
6.230
6.400
6.010
6.090
15,566
-0.11(-1.77%)
Apr 03, 2023
6.110
6.690
6.070
6.200
26,433
+0.00(+0.00%)
Mar 31, 2023
6.450
6.650
6.045
6.200
20,852
-0.10(-1.59%)
Mar 30, 2023
6.330
6.940
6.010
6.300
25,764
-0.10(-1.56%)
Mar 29, 2023
8.170
8.170
6.210
6.400
65,276
-1.90(-22.94%)
Mar 28, 2023
8.210
8.430
8.210
8.305
6,352
+0.00(+0.06%)
Mar 27, 2023
9.000
9.100
8.250
8.300
22,595
-0.89(-9.68%)
Mar 24, 2023
8.970
9.300
8.940
9.190
16,247
+0.20(+2.22%)
Mar 23, 2023
9.200
9.270
8.850
8.990
6,455
+0.12(+1.35%)
Mar 22, 2023
9.150
9.260
8.800
8.870
3,078
-0.09(-0.95%)
Mar 21, 2023
9.000
9.220
8.760
8.955
28,116
-0.06(-0.72%)
Mar 20, 2023
8.620
9.250
8.510
9.020
20,359
+0.32(+3.68%)
Mar 17, 2023
8.910
9.120
8.660
8.700
18,864
-0.29(-3.23%)
Mar 16, 2023
9.600
9.600
8.800
8.990
120,951
-0.17(-1.86%)
Mar 15, 2023
12.00
12.00
9.040
9.160
43,320
-0.50(-5.18%)
Mar 14, 2023
10.15
10.97
9.330
9.660
44,688
-0.29(-2.91%)
Mar 13, 2023
9.140
10.51
8.330
9.950
17,265
+0.75(+8.15%)
Mar 10, 2023
9.510
10.27
9.000
9.200
18,071
-0.36(-3.77%)
Mar 09, 2023
9.950
10.90
9.120
9.560
73,513
-0.34(-3.43%)
Mar 08, 2023
10.08
10.53
9.800
9.900
69,678
-0.19(-1.88%)
Mar 07, 2023
10.54
11.73
10.00
10.09
21,567
-0.55(-5.17%)
Mar 06, 2023
11.10
11.83
10.06
10.64
80,977
-0.52(-4.66%)
Mar 03, 2023
10.19
11.33
10.19
11.16
90,500
+0.95(+9.30%)
Mar 02, 2023
11.48
11.96
9.445
10.21
150,652
-1.47(-12.59%)
Mar 01, 2023
11.73
12.38
11.56
11.68
82,227
-0.04(-0.34%)
Feb 28, 2023
11.81
12.30
11.60
11.72
72,554
-0.09(-0.76%)
Feb 27, 2023
12.64
12.79
11.66
11.81
130,236
-0.68(-5.44%)
Feb 24, 2023
12.38
13.34
12.34
12.49
81,059
-0.04(-0.32%)
Feb 23, 2023
12.82
12.90
12.17
12.53
41,299
+0.12(+0.97%)
Feb 22, 2023
12.59
12.65
12.20
12.41
7,799
+0.01(+0.08%)
Feb 21, 2023
12.70
12.94
12.40
12.40
28,438
-0.32(-2.52%)
Feb 17, 2023
12.83
12.91
12.50
12.72
18,802
-0.08(-0.63%)
Feb 16, 2023
12.85
12.99
12.70
12.80
60,302
-0.13(-1.01%)
Feb 15, 2023
13.35
13.40
12.59
12.93
61,294
-0.36(-2.71%)
Feb 14, 2023
12.77
13.55
12.34
13.29
42,888
+0.52(+4.07%)
Feb 13, 2023
13.05
14.95
12.75
12.77
222,085
-0.33(-2.52%)
Feb 10, 2023
12.90
13.10
12.87
13.10
7,398
+0.29(+2.26%)
Feb 09, 2023
13.00
13.64
12.73
12.81
43,583
-0.17(-1.31%)
Feb 08, 2023
12.86
13.60
12.86
12.98
21,273
+0.01(+0.08%)
Feb 07, 2023
13.00
14.00
12.62
12.97
31,311
-0.01(-0.08%)
Feb 06, 2023
13.09
13.38
12.70
12.98
20,961
-0.01(-0.08%)
Feb 03, 2023
12.75
13.51
12.75
12.99
53,128
+0.16(+1.25%)
Feb 02, 2023
13.19
13.40
12.82
12.83
38,725
-0.66(-4.89%)
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.