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
Advent Technologies Hldg Inc
(NQ:
ADN
)
3.580
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2023
0.3703
0.3800
0.3500
0.3590
596,250
-0.00(-0.11%)
Oct 30, 2023
0.3700
0.3862
0.3500
0.3594
154,139
-0.01(-2.86%)
Oct 27, 2023
0.3800
0.3890
0.3650
0.3700
143,538
+0.00(+0.27%)
Oct 26, 2023
0.3600
0.3900
0.3600
0.3690
204,366
+0.01(+2.73%)
Oct 25, 2023
0.3710
0.3899
0.3475
0.3592
141,618
-0.01(-2.44%)
Oct 24, 2023
0.3580
0.3800
0.3580
0.3682
151,409
+0.01(+2.28%)
Oct 23, 2023
0.3600
0.3890
0.3516
0.3600
143,101
-0.00(-0.28%)
Oct 20, 2023
0.3800
0.3900
0.3560
0.3610
307,691
-0.03(-7.41%)
Oct 19, 2023
0.4200
0.4200
0.3850
0.3899
142,486
-0.02(-5.80%)
Oct 18, 2023
0.4413
0.4413
0.4100
0.4139
104,488
-0.01(-1.45%)
Oct 17, 2023
0.4400
0.4399
0.4150
0.4200
102,883
-0.01(-2.33%)
Oct 16, 2023
0.4300
0.4335
0.4155
0.4300
133,244
+0.02(+4.22%)
Oct 13, 2023
0.4947
0.4947
0.4100
0.4126
264,961
-0.07(-14.38%)
Oct 12, 2023
0.4610
0.4980
0.4500
0.4819
423,617
+0.02(+3.86%)
Oct 11, 2023
0.4365
0.4700
0.4350
0.4640
296,005
+0.04(+8.67%)
Oct 10, 2023
0.4179
0.4415
0.4020
0.4270
380,522
+0.03(+8.93%)
Oct 09, 2023
0.3800
0.4001
0.3732
0.3920
122,380
+0.02(+5.66%)
Oct 06, 2023
0.3600
0.3888
0.3501
0.3710
252,949
+0.03(+8.80%)
Oct 05, 2023
0.3800
0.3800
0.3400
0.3410
757,626
-0.03(-8.82%)
Oct 04, 2023
0.4000
0.4100
0.3700
0.3740
420,863
-0.02(-5.79%)
Oct 03, 2023
0.3920
0.4090
0.3900
0.3970
271,776
+0.00(+0.38%)
Oct 02, 2023
0.4050
0.4189
0.3950
0.3955
358,558
+0.00(+1.10%)
Sep 29, 2023
0.3951
0.4100
0.3903
0.3912
205,896
-0.00(-0.10%)
Sep 28, 2023
0.4000
0.4200
0.3909
0.3916
407,664
-0.01(-3.17%)
Sep 27, 2023
0.4211
0.4417
0.4000
0.4044
508,116
-0.01(-2.79%)
Sep 26, 2023
0.4775
0.4799
0.4110
0.4160
356,169
-0.05(-11.13%)
Sep 25, 2023
0.4348
0.4681
0.4508
0.4681
259,673
+0.02(+4.77%)
Sep 22, 2023
0.4500
0.4699
0.4308
0.4468
356,700
+0.00(+0.18%)
Sep 21, 2023
0.4700
0.4995
0.4320
0.4460
291,747
-0.03(-7.08%)
Sep 20, 2023
0.4800
0.4940
0.4758
0.4800
111,076
+0.01(+1.07%)
Sep 19, 2023
0.4944
0.5040
0.4700
0.4749
398,315
-0.00(-0.71%)
Sep 18, 2023
0.4805
0.5000
0.4703
0.4783
274,316
-0.00(-0.35%)
Sep 15, 2023
0.5300
0.5300
0.4703
0.4800
434,195
-0.01(-2.64%)
Sep 14, 2023
0.4830
0.5399
0.4700
0.4930
659,131
+0.03(+7.17%)
Sep 13, 2023
0.4650
0.4799
0.4382
0.4600
613,824
+0.00(+0.39%)
Sep 12, 2023
0.5006
0.5006
0.4402
0.4582
1,315,063
-0.04(-8.54%)
Sep 11, 2023
0.5208
0.5308
0.5000
0.5010
672,594
-0.02(-3.26%)
Sep 08, 2023
0.5483
0.5574
0.5000
0.5179
1,050,116
-0.01(-1.54%)
Sep 07, 2023
0.5528
0.6099
0.5100
0.5260
1,282,287
-0.03(-4.85%)
Sep 06, 2023
0.5300
0.6210
0.5300
0.5528
615,877
+0.00(+0.56%)
Sep 05, 2023
0.5690
0.5799
0.5451
0.5497
391,696
-0.01(-1.66%)
Sep 01, 2023
0.5840
0.5840
0.5330
0.5590
421,450
-0.00(-0.53%)
Aug 31, 2023
0.5800
0.6000
0.5200
0.5620
463,798
-0.03(-4.75%)
Aug 30, 2023
0.5700
0.6000
0.5622
0.5900
239,263
+0.02(+3.49%)
Aug 29, 2023
0.5489
0.5800
0.5426
0.5701
182,691
+0.02(+4.49%)
Aug 28, 2023
0.5710
0.6000
0.5200
0.5456
595,017
-0.01(-2.55%)
Aug 25, 2023
0.5627
0.5895
0.5530
0.5599
210,066
-0.01(-1.50%)
Aug 24, 2023
0.5672
0.5898
0.5310
0.5684
455,184
+0.01(+1.52%)
Aug 23, 2023
0.5744
0.6058
0.5500
0.5599
406,143
-0.03(-4.60%)
Aug 22, 2023
0.5900
0.6000
0.5670
0.5869
299,955
-0.01(-1.28%)
Aug 21, 2023
0.6110
0.6351
0.5869
0.5945
205,772
-0.04(-6.23%)
Aug 18, 2023
0.5710
0.6400
0.5620
0.6340
266,316
+0.06(+10.99%)
Aug 17, 2023
0.6010
0.6100
0.5600
0.5712
1,195,030
-0.05(-7.87%)
Aug 16, 2023
0.6500
0.6655
0.6035
0.6200
461,687
-0.01(-2.27%)
Aug 15, 2023
0.6900
0.6901
0.6293
0.6344
706,097
-0.06(-8.06%)
Aug 14, 2023
0.7700
0.7735
0.6900
0.6900
395,938
-0.09(-11.73%)
Aug 11, 2023
0.7295
0.8300
0.6400
0.7817
533,850
+0.03(+3.94%)
Aug 10, 2023
0.7600
0.7942
0.7333
0.7521
340,032
-0.02(-2.44%)
Aug 09, 2023
0.7600
0.7940
0.7590
0.7709
161,587
-0.00(-0.14%)
Aug 08, 2023
0.8000
0.8000
0.7200
0.7720
411,202
-0.02(-2.40%)
Aug 07, 2023
0.8230
0.8300
0.7800
0.7910
246,926
-0.06(-6.72%)
Aug 04, 2023
0.8400
0.8600
0.8000
0.8480
312,732
+0.01(+0.83%)
Aug 03, 2023
0.8111
0.8800
0.7800
0.8410
422,970
+0.03(+3.85%)
Aug 02, 2023
0.8400
0.8453
0.7800
0.8098
470,128
-0.03(-3.80%)
Aug 01, 2023
0.8659
0.8700
0.8100
0.8418
616,175
-0.04(-4.34%)
Jul 31, 2023
0.8700
0.9100
0.8500
0.8800
418,387
+0.02(+1.90%)
Jul 28, 2023
0.9000
0.9240
0.8406
0.8636
385,484
+0.01(+1.61%)
Jul 27, 2023
0.8800
0.8900
0.8151
0.8499
328,906
+0.01(+0.73%)
Jul 26, 2023
0.8242
0.8600
0.8000
0.8437
345,831
+0.01(+1.11%)
Jul 25, 2023
0.9000
0.9005
0.8204
0.8344
318,036
-0.06(-6.58%)
Jul 24, 2023
0.9289
0.9400
0.8890
0.8932
289,660
-0.03(-3.41%)
Jul 21, 2023
0.8900
0.9500
0.8900
0.9247
478,539
+0.03(+3.77%)
Jul 20, 2023
0.9390
0.9390
0.8702
0.8911
309,299
-0.04(-4.18%)
Jul 19, 2023
0.9200
0.9499
0.9000
0.9300
394,289
-0.01(-0.76%)
Jul 18, 2023
0.8820
0.9998
0.8820
0.9371
1,217,754
+0.10(+11.71%)
Jul 17, 2023
0.8100
0.8497
0.8120
0.8389
382,691
+0.03(+3.44%)
Jul 14, 2023
0.8400
0.8499
0.8100
0.8110
609,767
-0.02(-2.85%)
Jul 13, 2023
0.8600
0.8709
0.8110
0.8348
712,242
-0.05(-5.89%)
Jul 12, 2023
0.9500
1.000
0.8801
0.8870
1,033,683
-0.06(-6.63%)
Jul 11, 2023
0.8200
0.9538
0.8189
0.9500
2,053,486
+0.18(+23.49%)
Jul 10, 2023
0.6200
0.7899
0.6200
0.7693
1,549,112
+0.14(+22.15%)
Jul 07, 2023
0.5800
0.6298
0.5707
0.6298
811,808
+0.06(+10.49%)
Jul 06, 2023
0.5710
0.5800
0.5553
0.5700
404,871
-0.01(-1.71%)
Jul 05, 2023
0.6000
0.6050
0.5550
0.5799
847,978
-0.02(-3.35%)
Jul 03, 2023
0.5974
0.6248
0.5600
0.6000
585,140
+0.01(+1.95%)
Jun 30, 2023
0.6100
0.6285
0.5500
0.5885
810,831
-0.01(-2.01%)
Jun 29, 2023
0.6000
0.6300
0.5750
0.6006
1,074,514
+0.02(+3.52%)
Jun 28, 2023
0.6200
0.6200
0.5540
0.5802
1,218,220
-0.01(-1.66%)
Jun 27, 2023
0.5800
0.6017
0.5500
0.5900
1,066,929
+0.00(+0.39%)
Jun 26, 2023
0.6197
0.6297
0.5718
0.5877
1,222,904
-0.02(-3.47%)
Jun 23, 2023
0.6300
0.6426
0.5715
0.6088
1,071,234
-0.02(-3.37%)
Jun 22, 2023
0.6500
0.6500
0.6100
0.6300
419,594
+0.02(+2.51%)
Jun 21, 2023
0.6130
0.6328
0.6001
0.6146
837,531
+0.00(+0.26%)
Jun 20, 2023
0.6925
0.6931
0.6100
0.6130
1,001,599
-0.06(-9.25%)
Jun 16, 2023
0.7700
0.7749
0.6755
0.6755
1,156,140
-0.07(-9.93%)
Jun 15, 2023
0.7000
0.7822
0.6805
0.7500
614,628
+0.04(+5.51%)
Jun 14, 2023
0.7443
0.7466
0.6801
0.7108
625,054
-0.02(-3.33%)
Jun 13, 2023
0.7000
0.7400
0.6630
0.7353
720,633
+0.04(+5.04%)
Jun 12, 2023
0.7200
0.7398
0.6600
0.7000
778,248
-0.00(-0.41%)
Jun 09, 2023
0.7220
0.7684
0.6891
0.7029
644,133
-0.03(-4.08%)
Jun 08, 2023
0.8500
0.8500
0.7305
0.7328
534,659
-0.05(-6.24%)
Jun 07, 2023
0.8299
0.8300
0.7700
0.7816
351,149
+0.01(+1.22%)
Jun 06, 2023
0.8480
0.8480
0.7517
0.7722
1,166,582
-0.08(-9.51%)
Jun 05, 2023
0.8865
0.9098
0.8411
0.8534
314,021
-0.06(-6.75%)
Jun 02, 2023
0.8980
0.9399
0.8800
0.9152
247,879
+0.03(+3.95%)
Jun 01, 2023
0.8310
0.9200
0.8310
0.8804
373,892
+0.06(+7.35%)
May 31, 2023
1.030
1.030
0.8201
0.8201
965,052
-0.19(-18.80%)
May 30, 2023
1.000
1.050
1.000
1.010
346,719
-0.05(-4.72%)
May 26, 2023
1.110
1.130
1.000
1.060
877,898
+0.08(+8.12%)
May 25, 2023
1.070
1.070
0.9700
0.9804
266,241
-0.09(-8.37%)
May 24, 2023
0.9900
1.090
0.9630
1.070
528,499
+0.09(+9.18%)
May 23, 2023
0.9900
1.000
0.9600
0.9800
703,845
+0.01(+1.03%)
May 22, 2023
0.8700
0.9700
0.8700
0.9700
480,080
+0.11(+13.42%)
May 19, 2023
0.8710
0.8890
0.8500
0.8552
186,971
+0.00(+0.14%)
May 18, 2023
0.8300
0.9090
0.8100
0.8540
700,018
+0.03(+3.07%)
May 17, 2023
0.7682
0.8353
0.7600
0.8286
250,299
+0.07(+9.03%)
May 16, 2023
0.7900
0.7900
0.7510
0.7600
160,127
-0.02(-2.41%)
May 15, 2023
0.8000
0.8050
0.7402
0.7788
264,032
-0.02(-2.64%)
May 12, 2023
0.8000
0.8000
0.7700
0.7999
567,149
+0.01(+1.01%)
May 11, 2023
0.7800
0.8000
0.7354
0.7919
401,643
+0.04(+5.47%)
May 10, 2023
0.8000
0.8000
0.7200
0.7508
339,944
-0.01(-0.98%)
May 09, 2023
0.8800
0.8750
0.7400
0.7582
773,529
-0.00(-0.25%)
May 08, 2023
0.6700
0.7601
0.6697
0.7601
449,725
+0.11(+16.94%)
May 05, 2023
0.6477
0.6600
0.6249
0.6500
228,362
+0.03(+5.42%)
May 04, 2023
0.6650
0.7000
0.6000
0.6166
542,635
-0.04(-5.47%)
May 03, 2023
0.7100
0.7300
0.6523
0.6523
498,093
-0.06(-8.78%)
May 02, 2023
0.7300
0.7470
0.7100
0.7151
126,211
-0.03(-3.91%)
May 01, 2023
0.7200
0.7600
0.7200
0.7442
155,848
-0.02(-2.08%)
Apr 28, 2023
0.7100
0.7687
0.7001
0.7600
186,581
+0.02(+2.43%)
Apr 27, 2023
0.7160
0.7600
0.7102
0.7420
261,286
+0.01(+1.78%)
Apr 26, 2023
0.7690
0.7753
0.7000
0.7290
226,805
-0.04(-5.21%)
Apr 25, 2023
0.7800
0.7800
0.7400
0.7691
173,006
-0.00(-0.12%)
Apr 24, 2023
0.7500
0.7919
0.7300
0.7700
370,730
+0.00(+0.57%)
Apr 21, 2023
0.7800
0.7800
0.7500
0.7656
343,723
-0.01(-1.72%)
Apr 20, 2023
0.8120
0.8175
0.7700
0.7790
374,637
-0.05(-5.61%)
Apr 19, 2023
0.8126
0.8300
0.7900
0.8253
401,014
-0.00(-0.57%)
Apr 18, 2023
0.8911
0.8911
0.8200
0.8300
296,860
-0.06(-6.85%)
Apr 17, 2023
0.8700
0.8970
0.8410
0.8910
472,455
+0.05(+6.07%)
Apr 14, 2023
0.9404
0.9404
0.7921
0.8400
1,318,568
-0.11(-12.00%)
Apr 13, 2023
0.9900
1.010
0.9000
0.9545
648,647
-0.02(-2.26%)
Apr 12, 2023
1.020
1.040
0.9708
0.9766
801,760
-0.05(-5.18%)
Apr 11, 2023
1.060
1.110
1.010
1.030
819,762
-0.05(-4.63%)
Apr 10, 2023
1.070
1.080
1.050
1.080
294,709
+0.00(+0.00%)
Apr 06, 2023
1.070
1.080
1.050
1.080
301,179
+0.00(+0.00%)
Apr 05, 2023
1.050
1.090
1.030
1.080
431,582
+0.00(+0.00%)
Apr 04, 2023
1.060
1.090
1.030
1.080
506,166
-0.01(-0.92%)
Apr 03, 2023
1.040
1.090
1.020
1.090
806,160
+0.03(+2.83%)
Mar 31, 2023
1.050
1.080
0.9400
1.060
2,708,930
-0.11(-9.40%)
Mar 30, 2023
1.090
1.240
1.060
1.170
2,316,174
+0.10(+9.35%)
Mar 29, 2023
1.060
1.085
1.030
1.070
1,262,941
+0.01(+0.94%)
Mar 28, 2023
1.100
1.100
1.030
1.060
1,134,874
-0.02(-1.85%)
Mar 27, 2023
1.120
1.140
1.030
1.080
1,770,655
-0.03(-2.70%)
Mar 24, 2023
1.170
1.190
1.050
1.110
4,012,034
-0.09(-7.50%)
Mar 23, 2023
1.570
1.599
1.150
1.200
35,726,260
-0.01(-0.83%)
Mar 22, 2023
1.320
1.346
1.210
1.210
223,915
-0.09(-6.92%)
Mar 21, 2023
1.210
1.350
1.170
1.300
515,074
+0.15(+13.04%)
Mar 20, 2023
1.230
1.290
1.150
1.150
507,977
-0.02(-1.71%)
Mar 17, 2023
1.360
1.360
1.150
1.170
1,504,979
-0.16(-12.03%)
Mar 16, 2023
1.360
1.370
1.280
1.330
507,501
-0.04(-2.92%)
Mar 15, 2023
1.350
1.415
1.335
1.370
200,492
-0.04(-2.84%)
Mar 14, 2023
1.400
1.490
1.360
1.410
345,949
+0.04(+2.92%)
Mar 13, 2023
1.400
1.490
1.300
1.370
480,452
-0.05(-3.52%)
Mar 10, 2023
1.520
1.560
1.380
1.420
450,613
-0.13(-8.39%)
Mar 09, 2023
1.650
1.650
1.530
1.550
307,527
-0.10(-6.06%)
Mar 08, 2023
1.700
1.720
1.590
1.650
319,987
-0.07(-4.07%)
Mar 07, 2023
1.740
1.768
1.700
1.720
213,905
-0.02(-1.15%)
Mar 06, 2023
1.780
1.802
1.720
1.740
241,783
-0.04(-2.25%)
Mar 03, 2023
1.730
1.780
1.700
1.780
320,149
+0.06(+3.49%)
Mar 02, 2023
1.770
1.770
1.700
1.720
210,101
-0.02(-1.15%)
Mar 01, 2023
1.830
1.830
1.730
1.740
276,822
-0.01(-0.57%)
Feb 28, 2023
1.780
1.820
1.750
1.750
242,679
-0.03(-1.69%)
Feb 27, 2023
1.850
1.850
1.780
1.780
184,050
-0.03(-1.66%)
Feb 24, 2023
1.850
1.850
1.780
1.810
195,713
-0.05(-2.69%)
Feb 23, 2023
1.880
1.910
1.850
1.860
209,041
+0.02(+1.09%)
Feb 22, 2023
1.940
1.960
1.825
1.840
415,217
-0.09(-4.66%)
Feb 21, 2023
2.040
2.040
1.920
1.930
228,673
-0.11(-5.39%)
Feb 17, 2023
2.000
2.040
1.970
2.040
297,911
+0.06(+3.03%)
Feb 16, 2023
1.950
2.050
1.920
1.980
305,403
+0.01(+0.51%)
Feb 15, 2023
1.830
2.010
1.810
1.970
470,300
+0.13(+7.07%)
Feb 14, 2023
1.830
1.890
1.810
1.840
257,836
-0.01(-0.54%)
Feb 13, 2023
1.850
1.905
1.810
1.850
271,413
+0.00(+0.00%)
Feb 10, 2023
1.850
1.850
1.740
1.850
352,917
-0.03(-1.60%)
Feb 09, 2023
1.930
1.965
1.850
1.880
292,991
-0.03(-1.57%)
Feb 08, 2023
1.940
1.970
1.900
1.910
326,007
-0.06(-3.05%)
Feb 07, 2023
2.000
2.010
1.930
1.970
266,570
-0.04(-1.99%)
Feb 06, 2023
1.990
2.060
1.970
2.010
381,708
-0.03(-1.47%)
Feb 03, 2023
1.900
2.065
1.890
2.040
432,123
+0.09(+4.62%)
Feb 02, 2023
2.000
2.090
1.920
1.950
722,707
-0.04(-2.01%)
Feb 01, 2023
1.950
2.000
1.910
1.990
241,490
+0.09(+4.74%)
Jan 31, 2023
1.920
2.000
1.900
1.900
624,382
+0.03(+1.60%)
Jan 30, 2023
1.850
1.890
1.825
1.870
292,321
-0.03(-1.58%)
Jan 27, 2023
1.820
1.915
1.810
1.900
340,609
+0.05(+2.70%)
Jan 26, 2023
1.890
1.920
1.820
1.850
155,736
-0.03(-1.60%)
Jan 25, 2023
1.920
1.920
1.820
1.880
260,638
-0.06(-3.09%)
Jan 24, 2023
1.930
1.940
1.850
1.940
201,527
+0.01(+0.52%)
Jan 23, 2023
1.880
1.940
1.840
1.930
207,843
+0.10(+5.46%)
Jan 20, 2023
1.860
1.860
1.800
1.830
159,423
+0.04(+2.23%)
Jan 19, 2023
1.880
1.905
1.770
1.790
343,650
-0.14(-7.25%)
Jan 18, 2023
1.910
1.965
1.900
1.930
322,723
+0.00(+0.00%)
Jan 17, 2023
1.900
1.980
1.860
1.930
189,287
+0.00(+0.00%)
Jan 13, 2023
1.820
1.950
1.820
1.930
281,330
+0.04(+2.12%)
Jan 12, 2023
1.790
1.915
1.760
1.890
307,087
+0.09(+5.00%)
Jan 11, 2023
1.800
1.810
1.750
1.800
164,522
+0.03(+1.69%)
Jan 10, 2023
1.750
1.800
1.750
1.770
207,636
+0.04(+2.31%)
Jan 09, 2023
1.780
1.820
1.720
1.730
285,645
-0.03(-1.70%)
Jan 06, 2023
1.670
1.762
1.640
1.760
214,429
+0.12(+7.32%)
Jan 05, 2023
1.700
1.720
1.630
1.640
160,778
-0.05(-2.96%)
Jan 04, 2023
1.700
1.725
1.640
1.690
165,989
+0.01(+0.60%)
Jan 03, 2023
1.850
1.860
1.610
1.680
375,852
-0.13(-7.18%)
Dec 30, 2022
1.810
1.825
1.680
1.810
361,572
+0.02(+1.12%)
Dec 29, 2022
1.740
1.820
1.728
1.790
197,034
+0.06(+3.47%)
Dec 28, 2022
1.780
1.780
1.675
1.730
198,294
+0.02(+1.17%)
Dec 27, 2022
1.800
1.800
1.675
1.710
362,208
-0.08(-4.47%)
Dec 23, 2022
1.800
1.820
1.720
1.790
169,323
-0.02(-1.10%)
Dec 22, 2022
1.840
1.840
1.720
1.810
337,684
-0.03(-1.63%)
Dec 21, 2022
1.970
1.980
1.840
1.840
341,933
-0.12(-6.12%)
Dec 20, 2022
1.950
1.960
1.850
1.960
387,640
+0.10(+5.38%)
Dec 19, 2022
2.180
2.180
1.820
1.860
793,488
-0.30(-13.89%)
Dec 16, 2022
1.980
2.190
1.950
2.160
906,949
+0.18(+9.09%)
Dec 15, 2022
1.930
2.020
1.890
1.980
388,121
+0.04(+2.06%)
Dec 14, 2022
1.920
2.000
1.910
1.940
265,851
+0.02(+1.04%)
Dec 13, 2022
2.090
2.090
1.900
1.920
249,814
+0.00(+0.00%)
Dec 12, 2022
1.890
1.956
1.880
1.920
223,276
+0.04(+2.13%)
Dec 09, 2022
1.870
1.930
1.860
1.880
255,777
-0.04(-2.08%)
Dec 08, 2022
1.940
1.985
1.880
1.920
174,563
-0.03(-1.54%)
Dec 07, 2022
1.960
2.000
1.885
1.950
201,505
+0.00(+0.00%)
Dec 06, 2022
2.080
2.080
1.920
1.950
167,731
-0.14(-6.70%)
Dec 05, 2022
2.090
2.145
2.011
2.090
308,911
+0.00(+0.00%)
Dec 02, 2022
2.090
2.095
2.020
2.090
206,450
-0.05(-2.34%)
Dec 01, 2022
2.210
2.280
2.110
2.140
468,082
-0.08(-3.60%)
Nov 30, 2022
1.920
2.220
1.886
2.220
737,336
+0.29(+15.03%)
Nov 29, 2022
1.880
1.955
1.860
1.930
223,014
+0.07(+3.76%)
Nov 28, 2022
1.960
1.980
1.830
1.860
275,563
-0.13(-6.53%)
Nov 25, 2022
1.910
2.050
1.910
1.990
258,604
+0.07(+3.65%)
Nov 23, 2022
1.850
1.925
1.830
1.920
268,133
+0.06(+3.23%)
Nov 22, 2022
1.820
1.885
1.770
1.860
497,044
+0.05(+2.76%)
Nov 21, 2022
1.840
1.875
1.780
1.810
284,592
+0.02(+1.12%)
Nov 18, 2022
1.940
1.940
1.760
1.790
345,003
-0.04(-2.19%)
Nov 17, 2022
1.870
1.874
1.750
1.830
388,050
-0.07(-3.68%)
Nov 16, 2022
1.960
1.980
1.870
1.900
623,219
-0.06(-3.06%)
Nov 15, 2022
1.980
2.071
1.930
1.960
560,660
+0.04(+2.08%)
Nov 14, 2022
2.160
2.160
1.910
1.920
773,281
-0.20(-9.43%)
Nov 11, 2022
2.070
2.150
2.035
2.120
689,126
+0.03(+1.44%)
Nov 10, 2022
1.960
2.100
1.920
2.090
775,900
+0.22(+11.76%)
Nov 09, 2022
2.010
2.060
1.860
1.870
677,141
-0.15(-7.43%)
Nov 08, 2022
2.070
2.085
2.000
2.020
405,558
-0.05(-2.42%)
Nov 07, 2022
2.080
2.110
1.980
2.070
567,359
+0.00(+0.00%)
Nov 04, 2022
2.080
2.090
2.024
2.070
454,081
+0.03(+1.47%)
Nov 03, 2022
2.070
2.110
2.015
2.040
436,206
-0.03(-1.45%)
Nov 02, 2022
2.230
2.240
2.010
2.070
1,074,606
-0.18(-8.00%)
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.