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
Better Therapeutics Inc
(NQ:
BTTX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 15, 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, 2022
1.660
1.670
1.550
1.550
23,037
-0.02(-1.27%)
Oct 28, 2022
1.560
1.600
1.510
1.570
25,873
+0.00(+0.00%)
Oct 27, 2022
1.560
1.644
1.540
1.570
14,575
+0.00(+0.00%)
Oct 26, 2022
1.580
1.590
1.510
1.570
14,549
+0.01(+0.64%)
Oct 25, 2022
1.370
1.670
1.370
1.560
153,336
+0.05(+3.31%)
Oct 24, 2022
1.404
1.560
1.310
1.510
97,651
+0.08(+5.59%)
Oct 21, 2022
1.510
1.560
1.430
1.430
37,359
-0.08(-5.30%)
Oct 20, 2022
1.550
1.600
1.490
1.510
39,248
+0.02(+1.34%)
Oct 19, 2022
1.580
1.630
1.440
1.490
89,076
-0.07(-4.49%)
Oct 18, 2022
1.670
1.670
1.520
1.560
32,021
+0.00(+0.00%)
Oct 17, 2022
1.560
1.610
1.540
1.560
18,089
+0.00(+0.00%)
Oct 14, 2022
1.640
1.648
1.560
1.560
6,088
-0.04(-2.50%)
Oct 13, 2022
1.580
1.630
1.540
1.600
26,973
-0.01(-0.62%)
Oct 12, 2022
1.590
1.640
1.565
1.610
41,397
+0.04(+2.55%)
Oct 11, 2022
1.570
1.620
1.534
1.570
90,440
-0.03(-1.88%)
Oct 10, 2022
1.630
1.650
1.580
1.600
60,844
-0.04(-2.44%)
Oct 07, 2022
1.660
1.735
1.640
1.640
36,516
-0.10(-5.74%)
Oct 06, 2022
1.710
1.780
1.683
1.740
14,148
-0.00(-0.01%)
Oct 05, 2022
1.720
1.780
1.600
1.740
60,391
+0.06(+3.57%)
Oct 04, 2022
1.860
1.860
1.660
1.680
74,450
+0.01(+0.60%)
Oct 03, 2022
1.810
1.810
1.670
1.670
44,008
-0.09(-5.11%)
Sep 30, 2022
1.680
1.790
1.680
1.760
42,325
+0.06(+3.53%)
Sep 29, 2022
1.700
1.740
1.680
1.700
25,564
+0.00(+0.00%)
Sep 28, 2022
1.700
1.750
1.630
1.700
93,344
-0.02(-1.16%)
Sep 27, 2022
1.730
1.784
1.660
1.720
47,312
-0.02(-1.15%)
Sep 26, 2022
1.800
1.821
1.660
1.740
134,234
-0.08(-4.41%)
Sep 23, 2022
1.760
1.850
1.750
1.820
68,688
+0.03(+1.69%)
Sep 22, 2022
1.820
1.920
1.691
1.790
505,146
-0.10(-5.29%)
Sep 21, 2022
1.900
1.950
1.860
1.890
94,990
-0.01(-0.53%)
Sep 20, 2022
1.880
1.980
1.880
1.900
45,321
-0.08(-4.04%)
Sep 19, 2022
2.040
2.120
1.900
1.980
112,709
-0.12(-5.71%)
Sep 16, 2022
2.050
2.150
1.920
2.100
173,499
+0.05(+2.44%)
Sep 15, 2022
1.970
2.150
1.860
2.050
337,477
+0.23(+12.64%)
Sep 14, 2022
1.810
1.900
1.810
1.820
163,307
+0.00(+0.00%)
Sep 13, 2022
1.940
1.956
1.784
1.820
153,594
-0.12(-6.19%)
Sep 12, 2022
1.960
1.990
1.910
1.940
87,801
-0.06(-3.00%)
Sep 09, 2022
1.870
2.050
1.857
2.000
220,611
+0.15(+8.11%)
Sep 08, 2022
1.900
1.900
1.810
1.850
34,541
-0.02(-1.07%)
Sep 07, 2022
1.880
1.905
1.814
1.870
24,461
+0.01(+0.54%)
Sep 06, 2022
1.810
1.950
1.721
1.860
218,881
+0.07(+3.91%)
Sep 02, 2022
1.710
1.800
1.680
1.790
123,122
+0.08(+4.68%)
Sep 01, 2022
1.700
1.781
1.670
1.710
27,016
+0.00(+0.00%)
Aug 31, 2022
1.720
1.765
1.710
1.710
40,690
-0.07(-3.93%)
Aug 30, 2022
1.810
1.851
1.730
1.780
115,825
-0.05(-2.73%)
Aug 29, 2022
1.870
1.949
1.800
1.830
56,716
-0.06(-3.17%)
Aug 26, 2022
1.830
1.973
1.816
1.890
186,624
+0.04(+2.16%)
Aug 25, 2022
1.880
1.920
1.810
1.850
133,220
-0.04(-2.12%)
Aug 24, 2022
1.900
1.960
1.800
1.890
276,108
-0.01(-0.53%)
Aug 23, 2022
1.720
1.930
1.690
1.900
387,289
+0.14(+7.95%)
Aug 22, 2022
1.670
1.790
1.580
1.760
1,136,448
+0.18(+11.04%)
Aug 19, 2022
1.650
1.690
1.570
1.585
590,844
-0.04(-2.76%)
Aug 18, 2022
1.660
1.720
1.600
1.630
85,534
-0.01(-0.61%)
Aug 17, 2022
1.700
1.722
1.560
1.640
173,589
-0.11(-6.29%)
Aug 16, 2022
1.850
1.855
1.670
1.750
270,558
-0.06(-3.31%)
Aug 15, 2022
1.840
1.870
1.800
1.810
83,589
+0.00(+0.00%)
Aug 12, 2022
1.910
1.910
1.750
1.810
124,001
+0.02(+1.12%)
Aug 11, 2022
1.870
1.890
1.780
1.790
173,834
+0.00(+0.00%)
Aug 10, 2022
1.830
1.930
1.760
1.790
374,155
-0.01(-0.56%)
Aug 09, 2022
2.010
2.020
1.750
1.800
358,301
-0.21(-10.45%)
Aug 08, 2022
2.050
2.160
1.963
2.010
224,652
+0.00(+0.00%)
Aug 05, 2022
1.990
2.170
1.980
2.010
249,073
-0.04(-1.95%)
Aug 04, 2022
2.150
2.167
1.960
2.050
322,805
-0.09(-4.21%)
Aug 03, 2022
2.100
2.190
2.090
2.140
365,798
-0.02(-0.93%)
Aug 02, 2022
2.790
2.800
2.090
2.160
1,597,095
-0.61(-22.02%)
Aug 01, 2022
2.090
2.800
2.020
2.770
3,450,686
+0.55(+24.77%)
Jul 29, 2022
1.950
2.360
1.900
2.220
3,656,032
+0.23(+11.56%)
Jul 28, 2022
2.500
2.560
1.910
1.990
45,474,872
+0.46(+30.07%)
Jul 27, 2022
1.650
1.660
1.400
1.530
132,542
-0.03(-1.92%)
Jul 26, 2022
1.680
1.680
1.461
1.560
318,582
-0.07(-4.29%)
Jul 25, 2022
1.760
1.770
1.610
1.630
67,272
-0.07(-4.12%)
Jul 22, 2022
1.680
1.750
1.610
1.700
100,429
-0.01(-0.58%)
Jul 21, 2022
1.760
1.760
1.680
1.710
59,320
-0.02(-1.16%)
Jul 20, 2022
1.680
1.780
1.670
1.730
95,540
+0.06(+3.59%)
Jul 19, 2022
1.680
1.700
1.630
1.670
60,455
+0.01(+0.60%)
Jul 18, 2022
1.660
1.700
1.630
1.660
111,111
-0.01(-0.60%)
Jul 15, 2022
1.650
1.700
1.630
1.670
58,367
+0.01(+0.60%)
Jul 14, 2022
1.690
1.720
1.631
1.660
78,346
-0.01(-0.60%)
Jul 13, 2022
1.660
1.694
1.640
1.670
55,552
-0.02(-1.18%)
Jul 12, 2022
1.740
1.790
1.650
1.690
156,099
-0.11(-6.11%)
Jul 11, 2022
1.860
1.970
1.633
1.800
570,619
+0.04(+2.27%)
Jul 08, 2022
1.800
1.850
1.760
1.760
101,269
-0.09(-4.86%)
Jul 07, 2022
1.810
1.880
1.710
1.850
213,981
+0.06(+3.35%)
Jul 06, 2022
1.610
1.800
1.551
1.790
235,639
+0.11(+6.55%)
Jul 05, 2022
1.530
1.680
1.530
1.680
156,845
+0.10(+6.33%)
Jul 01, 2022
1.510
1.610
1.510
1.580
83,503
+0.02(+1.28%)
Jun 30, 2022
1.660
1.680
1.530
1.560
161,918
-0.09(-5.45%)
Jun 29, 2022
1.740
1.740
1.510
1.650
221,718
-0.04(-2.37%)
Jun 28, 2022
1.760
1.790
1.620
1.690
293,289
-0.11(-6.11%)
Jun 27, 2022
1.850
1.880
1.685
1.800
298,826
-0.07(-3.74%)
Jun 24, 2022
1.880
1.880
1.730
1.870
444,527
-0.01(-0.53%)
Jun 23, 2022
1.890
2.051
1.810
1.880
746,831
+0.04(+2.17%)
Jun 22, 2022
1.550
2.000
1.500
1.840
1,634,079
+0.35(+23.49%)
Jun 21, 2022
1.590
1.590
1.450
1.490
252,772
-0.03(-1.97%)
Jun 17, 2022
1.490
1.600
1.450
1.520
185,005
+0.02(+1.33%)
Jun 16, 2022
1.480
1.570
1.430
1.500
143,275
+0.04(+2.74%)
Jun 15, 2022
1.410
1.520
1.380
1.460
154,023
+0.07(+5.42%)
Jun 14, 2022
1.420
1.440
1.380
1.385
130,714
-0.05(-3.82%)
Jun 13, 2022
1.560
1.560
1.383
1.440
294,738
-0.12(-7.69%)
Jun 10, 2022
1.700
1.720
1.530
1.560
304,657
-0.10(-6.02%)
Jun 09, 2022
1.710
1.770
1.620
1.660
377,026
-0.06(-3.49%)
Jun 08, 2022
1.710
1.810
1.660
1.720
512,060
+0.01(+0.58%)
Jun 07, 2022
1.600
1.830
1.570
1.710
1,138,513
+0.05(+3.01%)
Jun 06, 2022
1.810
1.840
1.610
1.660
520,073
-0.10(-5.68%)
Jun 03, 2022
1.800
1.800
1.670
1.760
405,884
-0.03(-1.68%)
Jun 02, 2022
1.600
1.870
1.580
1.790
1,469,044
+0.20(+12.58%)
Jun 01, 2022
1.780
1.870
1.580
1.590
1,008,252
-0.22(-12.15%)
May 31, 2022
2.020
2.070
1.740
1.810
1,604,750
-0.22(-10.84%)
May 27, 2022
2.350
2.480
1.940
2.030
4,820,251
-0.24(-10.57%)
May 26, 2022
2.000
2.470
1.710
2.270
7,493,942
+0.13(+6.07%)
May 25, 2022
1.910
2.180
1.830
2.140
9,458,236
-0.05(-2.28%)
May 24, 2022
1.330
2.378
1.300
2.190
40,559,864
+0.90(+69.77%)
May 23, 2022
1.390
1.460
1.260
1.290
1,009,013
-0.18(-12.24%)
May 20, 2022
1.520
1.570
1.420
1.470
474,527
-0.07(-4.55%)
May 19, 2022
1.560
1.590
1.500
1.540
265,192
-0.04(-2.53%)
May 18, 2022
1.680
1.680
1.540
1.580
390,361
-0.01(-0.63%)
May 17, 2022
1.570
1.690
1.520
1.590
631,132
+0.04(+2.58%)
May 16, 2022
1.770
1.840
1.490
1.550
1,137,693
-0.19(-10.92%)
May 13, 2022
1.720
1.970
1.700
1.740
1,163,913
-0.09(-4.92%)
May 12, 2022
1.960
1.960
1.670
1.830
2,137,363
-0.04(-2.14%)
May 11, 2022
2.170
2.330
1.820
1.870
5,805,952
-0.22(-10.53%)
May 10, 2022
2.240
2.430
1.900
2.090
8,097,433
-0.10(-4.57%)
May 09, 2022
2.330
2.660
2.100
2.190
51,450,784
+0.31(+16.49%)
May 06, 2022
2.280
2.310
1.780
1.880
13,616,068
-0.46(-19.66%)
May 05, 2022
2.490
3.230
2.300
2.340
122,237,760
+0.17(+7.83%)
May 04, 2022
1.700
2.400
1.670
2.170
21,852,164
+0.32(+17.30%)
May 03, 2022
1.640
2.450
1.560
1.850
50,730,072
-0.16(-7.96%)
May 02, 2022
1.380
2.060
1.110
2.010
61,156,540
+1.10(+120.39%)
Apr 29, 2022
0.9362
0.9690
0.9120
0.9120
132,967
-0.05(-4.95%)
Apr 28, 2022
1.000
1.050
0.9573
0.9595
306,756
-0.04(-4.05%)
Apr 27, 2022
1.090
1.090
0.9840
1.000
275,065
-0.01(-0.99%)
Apr 26, 2022
1.210
1.210
1.010
1.010
212,331
-0.19(-15.83%)
Apr 25, 2022
1.240
1.280
1.180
1.200
203,764
-0.05(-4.00%)
Apr 22, 2022
1.310
1.400
1.180
1.250
162,845
-0.08(-6.02%)
Apr 21, 2022
1.360
1.403
1.310
1.330
85,257
+0.01(+0.76%)
Apr 20, 2022
1.430
1.430
1.310
1.320
133,223
-0.08(-5.71%)
Apr 19, 2022
1.390
1.420
1.310
1.400
158,248
+0.03(+2.19%)
Apr 18, 2022
1.400
1.450
1.360
1.370
100,776
-0.04(-2.84%)
Apr 14, 2022
1.510
1.557
1.410
1.410
109,387
-0.15(-9.62%)
Apr 13, 2022
1.500
1.586
1.460
1.560
112,592
+0.05(+3.31%)
Apr 12, 2022
1.590
1.700
1.470
1.510
294,230
-0.13(-7.93%)
Apr 11, 2022
2.000
2.000
1.576
1.640
722,222
-0.39(-19.21%)
Apr 08, 2022
2.060
2.200
1.950
2.030
1,402,441
+0.04(+2.01%)
Apr 07, 2022
1.900
2.120
1.900
1.990
1,437,068
+0.07(+3.65%)
Apr 06, 2022
1.980
1.980
1.900
1.920
56,557
-0.04(-2.04%)
Apr 05, 2022
2.050
2.060
1.950
1.960
88,788
-0.03(-1.51%)
Apr 04, 2022
2.000
2.050
1.971
1.990
170,998
+0.02(+1.02%)
Apr 01, 2022
2.040
2.090
1.960
1.970
71,213
-0.01(-0.51%)
Mar 31, 2022
2.170
2.170
1.950
1.980
146,604
-0.08(-3.88%)
Mar 30, 2022
2.160
2.160
2.020
2.060
131,345
-0.04(-1.90%)
Mar 29, 2022
2.020
2.220
2.020
2.100
236,778
+0.03(+1.45%)
Mar 28, 2022
2.230
2.235
2.010
2.070
146,527
-0.18(-8.00%)
Mar 25, 2022
2.310
2.340
2.220
2.250
78,593
-0.08(-3.43%)
Mar 24, 2022
2.300
2.420
2.220
2.330
153,905
+0.05(+2.19%)
Mar 23, 2022
2.440
2.470
2.220
2.280
249,416
-0.21(-8.43%)
Mar 22, 2022
2.550
2.670
2.420
2.490
198,173
-0.10(-3.86%)
Mar 21, 2022
2.590
2.790
2.520
2.590
242,364
-0.07(-2.63%)
Mar 18, 2022
2.820
2.820
2.580
2.660
219,766
-0.09(-3.27%)
Mar 17, 2022
2.810
2.840
2.700
2.750
183,506
-0.07(-2.48%)
Mar 16, 2022
3.050
3.050
2.750
2.820
201,097
-0.30(-9.62%)
Mar 15, 2022
4.430
5.100
2.600
3.120
1,053,010
-0.93(-22.96%)
Mar 14, 2022
3.550
4.280
3.550
4.050
264,156
+0.50(+14.08%)
Mar 11, 2022
3.140
3.650
3.040
3.550
134,472
+0.71(+25.00%)
Mar 10, 2022
2.920
3.030
2.780
2.840
43,090
-0.15(-5.02%)
Mar 09, 2022
2.600
3.000
2.490
2.990
127,590
+0.49(+19.60%)
Mar 08, 2022
2.320
2.548
2.310
2.500
54,513
+0.11(+4.60%)
Mar 07, 2022
2.650
2.750
2.350
2.390
30,439
-0.21(-8.08%)
Mar 04, 2022
2.560
2.830
2.400
2.600
108,197
+0.08(+3.17%)
Mar 03, 2022
2.600
2.690
2.450
2.520
38,099
-0.08(-3.08%)
Mar 02, 2022
2.790
2.850
2.600
2.600
33,044
-0.21(-7.47%)
Mar 01, 2022
2.950
3.030
2.810
2.810
36,922
-0.05(-1.75%)
Feb 28, 2022
2.930
3.020
2.850
2.860
20,350
-0.07(-2.39%)
Feb 25, 2022
3.100
3.100
2.910
2.930
34,527
-0.11(-3.62%)
Feb 24, 2022
3.000
3.156
3.000
3.040
14,778
-0.05(-1.62%)
Feb 23, 2022
3.430
3.510
3.000
3.090
140,155
-0.28(-8.31%)
Feb 22, 2022
3.590
3.590
3.330
3.370
25,147
-0.05(-1.46%)
Feb 18, 2022
3.420
0
-0.15(-4.20%)
Feb 17, 2022
3.750
3.750
3.510
3.570
35,402
-0.09(-2.46%)
Feb 16, 2022
3.730
3.780
3.600
3.660
16,196
-0.12(-3.17%)
Feb 15, 2022
3.810
3.875
3.620
3.780
24,261
+0.15(+4.13%)
Feb 14, 2022
3.670
3.750
3.600
3.630
23,750
-0.22(-5.71%)
Feb 11, 2022
3.960
3.990
3.610
3.850
27,376
-0.10(-2.53%)
Feb 10, 2022
3.980
4.060
3.840
3.950
21,535
-0.05(-1.25%)
Feb 09, 2022
3.840
4.030
3.650
4.000
28,419
+0.19(+4.99%)
Feb 08, 2022
3.620
3.910
3.410
3.810
50,183
+0.08(+2.14%)
Feb 07, 2022
3.330
3.800
3.330
3.730
70,032
+0.32(+9.38%)
Feb 04, 2022
3.440
3.644
3.370
3.410
28,554
-0.06(-1.73%)
Feb 03, 2022
3.480
3.620
3.450
3.470
13,558
-0.10(-2.80%)
Feb 02, 2022
3.850
3.850
3.510
3.570
52,204
-0.19(-5.05%)
Feb 01, 2022
3.990
4.030
3.600
3.760
26,081
-0.10(-2.59%)
Jan 31, 2022
3.590
3.860
31,191
+0.25(+6.93%)
Jan 28, 2022
3.790
3.900
3.510
3.610
19,911
-0.07(-1.90%)
Jan 27, 2022
4.000
4.000
3.610
3.680
17,116
-0.19(-4.91%)
Jan 26, 2022
3.940
3.980
3.610
3.870
15,721
+0.07(+1.84%)
Jan 25, 2022
3.820
3.827
3.650
3.800
15,228
+0.16(+4.40%)
Jan 24, 2022
3.780
3.780
3.410
3.640
52,279
-0.15(-3.96%)
Jan 21, 2022
4.020
4.330
3.740
3.790
54,064
-0.28(-6.88%)
Jan 20, 2022
4.160
4.240
4.030
4.070
31,922
-0.08(-1.93%)
Jan 19, 2022
4.180
4.180
3.970
4.150
52,303
-0.03(-0.72%)
Jan 18, 2022
4.500
4.650
4.150
4.180
78,516
-0.42(-9.13%)
Jan 14, 2022
4.600
0
-0.04(-0.86%)
Jan 13, 2022
4.860
4.888
4.620
4.640
40,313
-0.20(-4.13%)
Jan 12, 2022
4.800
4.950
4.730
4.840
42,773
+0.07(+1.47%)
Jan 11, 2022
4.790
4.940
4.575
4.770
59,696
-0.07(-1.45%)
Jan 10, 2022
5.000
5.000
4.700
4.840
29,579
-0.14(-2.81%)
Jan 07, 2022
4.960
5.073
4.910
4.980
35,877
-0.03(-0.60%)
Jan 06, 2022
4.750
5.130
4.750
5.010
172,279
+0.13(+2.66%)
Jan 05, 2022
4.820
4.990
4.750
4.880
91,146
-0.03(-0.61%)
Jan 04, 2022
4.960
5.060
4.800
4.910
45,289
-0.03(-0.61%)
Jan 03, 2022
4.690
5.040
4.630
4.940
125,426
+0.29(+6.24%)
Dec 31, 2021
4.960
5.140
4.610
4.650
87,157
-0.27(-5.49%)
Dec 30, 2021
5.420
5.420
4.910
4.920
213,721
-0.48(-8.89%)
Dec 29, 2021
5.200
5.400
5.030
5.400
64,210
+0.19(+3.65%)
Dec 28, 2021
5.230
5.320
4.962
5.210
110,437
-0.18(-3.34%)
Dec 27, 2021
5.230
5.640
5.070
5.390
766,536
+0.27(+5.27%)
Dec 23, 2021
4.670
5.150
4.430
5.120
154,054
+0.52(+11.30%)
Dec 22, 2021
4.640
4.790
4.410
4.600
183,341
-0.07(-1.50%)
Dec 21, 2021
4.650
4.720
4.500
4.670
158,131
+0.02(+0.43%)
Dec 20, 2021
4.600
4.730
4.500
4.650
178,473
+0.07(+1.53%)
Dec 17, 2021
5.050
5.220
4.580
4.580
420,164
-0.35(-7.10%)
Dec 16, 2021
5.120
5.221
4.820
4.930
207,039
-0.08(-1.60%)
Dec 15, 2021
4.900
5.070
4.500
5.010
231,814
+0.23(+4.81%)
Dec 14, 2021
5.350
5.525
4.690
4.780
463,727
-0.64(-11.81%)
Dec 13, 2021
5.460
5.861
5.388
5.420
267,664
-0.22(-3.90%)
Dec 10, 2021
5.960
6.260
5.540
5.640
288,632
-0.25(-4.24%)
Dec 09, 2021
7.020
7.030
5.890
5.890
404,491
-1.19(-16.81%)
Dec 08, 2021
6.920
7.100
6.715
7.080
85,943
+0.25(+3.66%)
Dec 07, 2021
7.010
7.190
6.800
6.830
275,164
+0.01(+0.15%)
Dec 06, 2021
6.410
6.990
6.340
6.820
355,603
+0.27(+4.12%)
Dec 03, 2021
6.660
6.710
6.240
6.550
255,669
-0.09(-1.36%)
Dec 02, 2021
6.840
6.880
6.270
6.640
364,276
-0.04(-0.60%)
Dec 01, 2021
7.040
7.300
6.580
6.680
272,270
-0.41(-5.78%)
Nov 30, 2021
6.940
7.130
6.250
7.090
520,810
+0.03(+0.42%)
Nov 29, 2021
6.800
7.180
6.660
7.060
597,503
-0.15(-2.08%)
Nov 26, 2021
7.100
7.370
6.520
7.210
613,188
-0.45(-5.83%)
Nov 24, 2021
6.630
10.30
6.630
7.656
12,873,846
+1.25(+19.44%)
Nov 23, 2021
6.920
7.280
6.355
6.410
289,178
-0.53(-7.64%)
Nov 22, 2021
7.360
7.400
6.660
6.940
193,882
-0.50(-6.72%)
Nov 19, 2021
7.150
7.565
7.150
7.440
321,024
+0.19(+2.62%)
Nov 18, 2021
7.450
7.430
7.000
7.250
551,764
-0.18(-2.42%)
Nov 17, 2021
8.230
8.370
7.100
7.430
754,072
-0.74(-9.06%)
Nov 16, 2021
8.300
8.490
8.010
8.170
337,925
-0.56(-6.41%)
Nov 15, 2021
9.410
9.410
8.110
8.730
725,728
-0.87(-9.06%)
Nov 12, 2021
9.700
9.900
9.280
9.600
348,796
-0.34(-3.42%)
Nov 11, 2021
10.10
10.21
9.500
9.940
344,082
-0.20(-1.97%)
Nov 10, 2021
10.20
10.14
731,688
-0.01(-0.10%)
Nov 09, 2021
9.980
10.44
9.900
10.15
390,131
+0.00(+0.00%)
Nov 08, 2021
9.820
10.64
9.800
10.15
775,756
-0.10(-0.98%)
Nov 05, 2021
11.70
11.98
10.20
10.25
1,042,143
-2.10(-17.00%)
Nov 04, 2021
13.54
15.48
12.12
12.35
4,790,653
+0.10(+0.82%)
Nov 03, 2021
11.70
14.80
11.50
12.25
4,472,256
+0.75(+6.52%)
Nov 02, 2021
13.63
14.50
11.36
11.50
4,785,337
-5.64(-32.91%)
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.