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
Tdh Holdings Inc
(NQ:
PETZ
)
1.180
UNCHANGED
Streaming Delayed Price
Updated: 3:37 PM EDT, May 28, 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
2.900
2.900
2.750
2.770
54,632
-0.09(-3.15%)
Oct 28, 2022
2.860
2.900
2.690
2.860
81,981
+0.15(+5.54%)
Oct 27, 2022
2.830
2.984
2.710
2.710
85,673
-0.17(-5.90%)
Oct 26, 2022
2.740
3.040
2.720
2.880
134,803
+0.10(+3.60%)
Oct 25, 2022
2.700
2.860
2.650
2.780
62,808
+0.12(+4.51%)
Oct 24, 2022
2.850
2.870
2.540
2.660
115,058
-0.18(-6.34%)
Oct 21, 2022
2.830
2.875
2.720
2.840
50,194
+0.01(+0.35%)
Oct 20, 2022
2.960
2.960
2.710
2.830
61,745
+0.04(+1.43%)
Oct 19, 2022
2.840
2.980
2.770
2.790
67,916
-0.15(-5.10%)
Oct 18, 2022
3.030
3.090
2.880
2.940
179,862
+0.06(+2.08%)
Oct 17, 2022
2.860
2.930
2.800
2.880
82,833
+0.12(+4.35%)
Oct 14, 2022
3.010
3.020
2.720
2.760
92,469
-0.29(-9.51%)
Oct 13, 2022
2.760
3.120
2.760
3.050
178,915
+0.17(+5.90%)
Oct 12, 2022
2.890
2.980
2.760
2.880
130,747
-0.05(-1.71%)
Oct 11, 2022
2.860
3.070
2.830
2.930
79,202
+0.11(+3.90%)
Oct 10, 2022
2.860
2.941
2.770
2.820
63,649
+0.01(+0.36%)
Oct 07, 2022
3.000
3.070
2.810
2.810
95,477
-0.23(-7.57%)
Oct 06, 2022
3.260
3.270
3.025
3.040
208,629
-0.17(-5.30%)
Oct 05, 2022
3.180
3.289
3.110
3.210
69,111
-0.04(-1.23%)
Oct 04, 2022
3.060
3.299
2.900
3.250
205,431
+0.29(+9.80%)
Oct 03, 2022
3.120
3.160
2.850
2.960
193,715
-0.28(-8.64%)
Sep 30, 2022
3.120
3.320
3.070
3.240
247,324
+0.09(+2.86%)
Sep 29, 2022
3.140
3.250
2.950
3.150
229,859
+0.05(+1.61%)
Sep 28, 2022
2.890
3.150
2.790
3.100
176,768
+0.20(+6.90%)
Sep 27, 2022
2.820
3.040
2.760
2.900
204,484
+0.14(+5.07%)
Sep 26, 2022
2.560
2.940
2.530
2.760
317,307
+0.18(+6.98%)
Sep 23, 2022
2.560
2.680
2.530
2.580
214,590
-0.07(-2.64%)
Sep 22, 2022
2.820
2.990
2.600
2.650
250,927
-0.21(-7.34%)
Sep 21, 2022
3.110
3.178
2.860
2.860
296,682
-0.30(-9.49%)
Sep 20, 2022
3.160
3.329
3.110
3.160
157,249
-0.07(-2.17%)
Sep 19, 2022
3.240
3.310
3.100
3.230
190,669
-0.09(-2.71%)
Sep 16, 2022
3.670
3.700
3.270
3.320
550,801
-0.40(-10.75%)
Sep 15, 2022
3.900
3.970
3.610
3.720
569,032
-0.26(-6.53%)
Sep 14, 2022
4.100
4.280
3.790
3.980
550,083
-0.12(-2.93%)
Sep 13, 2022
4.350
4.480
4.010
4.100
490,510
-0.34(-7.66%)
Sep 12, 2022
4.360
4.580
4.240
4.440
716,931
+0.10(+2.30%)
Sep 09, 2022
3.890
4.380
3.870
4.340
1,268,046
+0.61(+16.35%)
Sep 08, 2022
3.630
3.803
3.530
3.730
478,040
+0.06(+1.63%)
Sep 07, 2022
3.650
3.866
3.650
3.670
348,592
-0.09(-2.39%)
Sep 06, 2022
3.560
3.970
3.500
3.760
714,015
+0.06(+1.62%)
Sep 02, 2022
4.310
4.820
3.640
3.700
2,752,513
-0.72(-16.29%)
Sep 01, 2022
4.260
4.750
3.910
4.420
2,005,756
+0.19(+4.49%)
Aug 31, 2022
4.380
5.190
4.150
4.230
5,736,542
-0.58(-12.06%)
Aug 30, 2022
3.720
4.990
3.440
4.810
17,542,112
+1.09(+29.30%)
Aug 29, 2022
3.200
3.900
3.120
3.720
2,990,403
+0.73(+24.41%)
Aug 26, 2022
3.110
3.230
2.970
2.990
286,744
-0.16(-5.08%)
Aug 25, 2022
3.050
3.250
2.940
3.150
640,114
+0.13(+4.30%)
Aug 24, 2022
2.680
3.130
2.680
3.020
650,133
+0.30(+11.03%)
Aug 23, 2022
2.960
3.000
2.610
2.720
747,330
-0.31(-10.23%)
Aug 22, 2022
3.180
3.260
2.940
3.030
871,270
-0.04(-1.30%)
Aug 19, 2022
3.150
4.220
3.010
3.070
11,038,573
+0.09(+3.02%)
Aug 18, 2022
3.900
3.952
2.870
2.980
2,964,251
-1.28(-30.05%)
Aug 17, 2022
3.100
4.360
3.100
4.260
9,102,235
+1.18(+38.31%)
Aug 16, 2022
3.160
3.970
2.870
3.080
4,172,701
+0.00(+0.00%)
Aug 15, 2022
2.900
3.140
2.832
3.080
675,795
+0.16(+5.48%)
Aug 12, 2022
2.780
3.170
2.630
2.920
1,413,391
-0.04(-1.35%)
Aug 11, 2022
2.430
2.980
2.430
2.960
1,691,928
+0.54(+22.31%)
Aug 10, 2022
2.500
2.650
2.400
2.420
676,332
-0.16(-6.20%)
Aug 09, 2022
2.390
2.600
2.210
2.580
1,172,302
+0.11(+4.45%)
Aug 08, 2022
2.580
3.640
2.380
2.470
6,760,821
+0.02(+0.82%)
Aug 05, 2022
2.360
2.530
2.210
2.450
689,680
+0.03(+1.24%)
Aug 04, 2022
2.360
2.490
2.280
2.420
554,114
+0.05(+2.11%)
Aug 03, 2022
2.580
2.590
2.221
2.370
1,387,006
-0.25(-9.54%)
Aug 02, 2022
1.960
3.130
1.930
2.620
4,527,687
+0.66(+33.67%)
Aug 01, 2022
2.000
2.120
1.960
1.960
223,719
-0.13(-6.22%)
Jul 29, 2022
2.000
2.120
1.965
2.090
147,185
+0.10(+5.03%)
Jul 28, 2022
2.000
2.074
1.930
1.990
277,717
-0.10(-4.78%)
Jul 27, 2022
1.950
2.140
1.902
2.090
189,785
+0.09(+4.50%)
Jul 26, 2022
2.080
2.120
1.980
2.000
422,573
-0.12(-5.66%)
Jul 25, 2022
2.190
2.190
2.070
2.120
264,626
-0.07(-3.20%)
Jul 22, 2022
2.420
2.530
2.160
2.190
983,195
-0.23(-9.50%)
Jul 21, 2022
2.490
2.630
2.370
2.420
689,594
-0.05(-2.02%)
Jul 20, 2022
2.470
2.664
2.400
2.470
880,321
+0.00(+0.00%)
Jul 19, 2022
2.450
2.510
2.340
2.470
328,961
+0.02(+0.82%)
Jul 18, 2022
2.760
2.790
2.330
2.450
1,006,081
-0.38(-13.43%)
Jul 15, 2022
2.790
2.950
2.670
2.830
1,827,716
-0.16(-5.35%)
Jul 14, 2022
2.700
3.280
2.560
2.990
10,155,836
+0.06(+2.05%)
Jul 13, 2022
2.300
3.640
2.300
2.930
58,575,960
+0.87(+42.23%)
Jul 12, 2022
1.940
2.150
1.910
2.060
7,866,627
+0.15(+7.85%)
Jul 11, 2022
2.040
2.086
1.893
1.910
188,005
-0.11(-5.45%)
Jul 08, 2022
1.880
2.120
1.830
2.020
475,364
+0.13(+6.88%)
Jul 07, 2022
1.940
2.020
1.860
1.890
211,916
-0.05(-2.58%)
Jul 06, 2022
1.860
2.052
1.851
1.940
321,341
+0.09(+4.86%)
Jul 05, 2022
1.760
1.930
1.700
1.850
434,637
+0.04(+2.21%)
Jul 01, 2022
1.920
1.920
1.790
1.810
471,370
-0.09(-4.74%)
Jun 30, 2022
2.040
2.050
1.872
1.900
418,224
-0.14(-6.86%)
Jun 29, 2022
2.210
2.220
1.980
2.040
740,394
-0.22(-9.73%)
Jun 28, 2022
2.330
2.485
2.250
2.260
1,115,203
-0.07(-3.00%)
Jun 27, 2022
2.750
2.819
2.276
2.330
1,515,165
-0.37(-13.70%)
Jun 24, 2022
2.750
3.200
2.440
2.700
7,231,722
-0.24(-8.16%)
Jun 23, 2022
1.910
3.730
1.850
2.940
38,418,104
+1.04(+54.74%)
Jun 22, 2022
1.980
2.000
1.860
1.900
317,442
-0.09(-4.52%)
Jun 21, 2022
2.030
2.050
1.930
1.990
350,871
-0.13(-6.13%)
Jun 17, 2022
2.150
2.270
2.070
2.120
329,908
-0.03(-1.40%)
Jun 16, 2022
2.260
2.420
2.135
2.150
375,735
-0.24(-10.04%)
Jun 15, 2022
2.130
2.550
2.067
2.390
857,248
+0.20(+9.13%)
Jun 14, 2022
2.810
2.810
2.180
2.190
701,060
-0.65(-22.78%)
Jun 13, 2022
3.600
3.700
2.800
2.836
1,240,841
-2.69(-48.68%)
Jun 10, 2022
6.040
6.600
5.066
5.526
1,177,000
-0.03(-0.61%)
Jun 09, 2022
4.520
9.000
4.300
5.560
3,419,160
+1.22(+28.05%)
Jun 08, 2022
4.250
4.776
4.102
4.342
106,177
+0.18(+4.37%)
Jun 07, 2022
4.170
4.272
4.000
4.160
48,782
-0.05(-1.19%)
Jun 06, 2022
4.376
4.570
4.020
4.210
55,003
-0.19(-4.32%)
Jun 03, 2022
4.600
4.600
4.184
4.400
52,230
-0.20(-4.35%)
Jun 02, 2022
4.596
4.814
4.310
4.600
65,556
-0.04(-0.90%)
Jun 01, 2022
4.740
5.200
4.600
4.642
156,687
+0.24(+5.50%)
May 31, 2022
4.000
4.580
3.998
4.400
78,927
+0.26(+6.18%)
May 27, 2022
4.200
4.200
3.920
4.144
66,572
+0.00(+0.10%)
May 26, 2022
4.000
4.260
3.738
4.140
111,750
+0.15(+3.71%)
May 25, 2022
3.584
4.400
3.456
3.992
175,032
+0.40(+11.14%)
May 24, 2022
3.800
3.800
3.592
3.592
77,421
-0.19(-5.02%)
May 23, 2022
3.976
3.976
3.616
3.782
71,640
-0.06(-1.51%)
May 20, 2022
4.400
4.408
3.700
3.840
95,081
-0.40(-9.43%)
May 19, 2022
4.264
4.400
4.160
4.240
69,608
-0.18(-4.12%)
May 18, 2022
4.600
4.630
4.242
4.422
44,127
-0.10(-2.12%)
May 17, 2022
4.676
4.798
4.410
4.518
54,234
-0.03(-0.57%)
May 16, 2022
4.400
4.760
4.300
4.544
86,329
+0.15(+3.51%)
May 13, 2022
4.120
4.570
4.000
4.390
163,592
+0.33(+8.07%)
May 12, 2022
4.006
4.366
3.800
4.062
165,312
-0.25(-5.71%)
May 11, 2022
4.000
4.400
4.000
4.308
107,154
+0.07(+1.56%)
May 10, 2022
4.400
4.400
3.850
4.242
76,605
-0.16(-3.59%)
May 09, 2022
4.846
4.890
3.080
4.400
190,502
-0.49(-10.02%)
May 06, 2022
5.100
5.200
4.502
4.890
95,110
-0.25(-4.83%)
May 05, 2022
5.600
5.600
5.100
5.138
105,053
-0.47(-8.45%)
May 04, 2022
5.212
5.726
5.034
5.612
178,132
+0.29(+5.37%)
May 03, 2022
5.600
5.660
5.284
5.326
200,559
-0.37(-6.56%)
May 02, 2022
5.712
5.900
5.600
5.700
161,151
-0.36(-5.94%)
Apr 29, 2022
6.300
6.534
6.000
6.060
125,038
-0.10(-1.62%)
Apr 28, 2022
6.102
6.200
5.988
6.160
99,545
+0.08(+1.32%)
Apr 27, 2022
6.000
6.174
5.962
6.080
109,533
+0.10(+1.74%)
Apr 26, 2022
6.200
6.320
5.920
5.976
227,513
-0.32(-5.14%)
Apr 25, 2022
6.500
6.600
6.086
6.300
224,417
-0.16(-2.48%)
Apr 22, 2022
6.412
7.248
6.254
6.460
410,173
+0.06(+0.94%)
Apr 21, 2022
6.856
7.000
6.358
6.400
168,147
-0.30(-4.48%)
Apr 20, 2022
6.584
6.898
6.360
6.700
267,783
+0.20(+3.14%)
Apr 19, 2022
6.600
6.680
6.280
6.496
144,749
-0.12(-1.75%)
Apr 18, 2022
7.000
7.028
6.000
6.612
141,463
-0.48(-6.77%)
Apr 14, 2022
7.598
7.598
7.040
7.092
105,123
-0.16(-2.21%)
Apr 13, 2022
7.440
7.580
7.200
7.252
88,968
-0.12(-1.60%)
Apr 12, 2022
7.390
7.578
7.200
7.370
85,690
+0.11(+1.52%)
Apr 11, 2022
7.000
7.370
7.000
7.260
123,511
-0.26(-3.48%)
Apr 08, 2022
7.400
7.600
7.300
7.522
111,862
-0.16(-2.06%)
Apr 07, 2022
7.682
7.896
7.500
7.680
85,657
-0.09(-1.13%)
Apr 06, 2022
8.116
8.146
7.500
7.768
260,718
-0.35(-4.29%)
Apr 05, 2022
8.200
8.560
8.058
8.116
240,936
-0.17(-2.08%)
Apr 04, 2022
8.540
8.566
8.200
8.288
174,826
-0.03(-0.38%)
Apr 01, 2022
9.028
9.400
8.200
8.320
420,302
-0.61(-6.83%)
Mar 31, 2022
9.158
10.40
8.720
8.930
890,107
+0.15(+1.75%)
Mar 30, 2022
8.200
9.360
8.000
8.776
578,217
+0.42(+5.05%)
Mar 29, 2022
8.238
8.800
8.076
8.354
336,821
+0.10(+1.26%)
Mar 28, 2022
7.902
8.460
7.800
8.250
220,525
+0.44(+5.69%)
Mar 25, 2022
8.600
8.600
7.660
7.806
270,383
-0.64(-7.53%)
Mar 24, 2022
8.134
8.800
7.904
8.442
411,286
+0.23(+2.75%)
Mar 23, 2022
8.000
8.500
7.760
8.216
341,099
-0.16(-1.89%)
Mar 22, 2022
8.240
9.188
8.026
8.374
1,165,201
+0.44(+5.55%)
Mar 21, 2022
7.290
8.470
7.004
7.934
540,951
+0.49(+6.53%)
Mar 18, 2022
7.000
7.760
6.940
7.448
403,646
+0.21(+2.87%)
Mar 17, 2022
6.800
7.620
6.738
7.240
435,317
-0.05(-0.63%)
Mar 16, 2022
7.000
7.500
6.476
7.286
793,315
+0.95(+14.92%)
Mar 15, 2022
6.200
6.518
6.198
6.340
172,349
+0.05(+0.86%)
Mar 14, 2022
6.380
6.642
6.006
6.286
238,934
-0.08(-1.29%)
Mar 11, 2022
6.872
6.880
6.240
6.368
338,279
-0.57(-8.19%)
Mar 10, 2022
6.800
7.148
6.400
6.936
438,574
+0.06(+0.93%)
Mar 09, 2022
7.400
8.322
6.700
6.872
2,031,943
+0.61(+9.74%)
Mar 08, 2022
6.400
6.480
5.896
6.262
510,975
-0.38(-5.72%)
Mar 07, 2022
7.000
7.200
6.600
6.642
417,614
-0.59(-8.16%)
Mar 04, 2022
7.334
7.660
7.106
7.232
213,112
-0.21(-2.80%)
Mar 03, 2022
7.800
7.850
7.208
7.440
340,095
-0.41(-5.22%)
Mar 02, 2022
8.300
8.300
7.808
7.850
327,334
-0.40(-4.80%)
Mar 01, 2022
8.600
9.400
8.200
8.246
456,030
-0.29(-3.44%)
Feb 28, 2022
8.302
8.996
8.022
8.540
521,947
+0.43(+5.30%)
Feb 25, 2022
8.780
8.526
7.980
8.110
644,537
-1.09(-11.85%)
Feb 24, 2022
8.562
9.760
7.842
9.200
1,310,629
+1.77(+23.76%)
Feb 23, 2022
7.000
7.598
6.460
7.434
1,028,090
+0.51(+7.43%)
Feb 22, 2022
6.880
7.340
6.460
6.920
288,889
-0.65(-8.54%)
Feb 18, 2022
7.566
0
-0.83(-9.89%)
Feb 17, 2022
8.800
8.990
8.280
8.396
251,181
-0.56(-6.29%)
Feb 16, 2022
9.000
9.178
8.800
8.960
294,289
-0.40(-4.27%)
Feb 15, 2022
9.148
9.380
9.000
9.360
147,198
+0.36(+4.00%)
Feb 14, 2022
9.282
9.500
8.900
9.000
242,169
-0.34(-3.64%)
Feb 11, 2022
10.05
10.30
9.200
9.340
446,495
-0.49(-4.97%)
Feb 10, 2022
9.800
10.75
9.700
9.828
543,839
+0.03(+0.29%)
Feb 09, 2022
9.600
10.20
9.402
9.800
517,277
+0.48(+5.15%)
Feb 08, 2022
9.628
9.760
9.100
9.320
216,300
-0.27(-2.77%)
Feb 07, 2022
9.400
9.898
9.148
9.586
344,874
+0.19(+2.00%)
Feb 04, 2022
8.800
9.600
8.780
9.398
324,792
+0.64(+7.36%)
Feb 03, 2022
8.600
8.754
360,235
-0.25(-2.78%)
Feb 02, 2022
10.12
10.12
8.700
9.004
560,148
-0.95(-9.53%)
Feb 01, 2022
9.532
11.29
9.500
9.952
1,016,454
+0.39(+4.10%)
Jan 31, 2022
8.550
9.560
752,078
+1.01(+11.76%)
Jan 28, 2022
8.200
8.760
7.804
8.554
587,231
+0.36(+4.39%)
Jan 27, 2022
8.800
8.900
8.012
8.194
498,464
-0.55(-6.25%)
Jan 26, 2022
9.420
9.420
8.602
8.740
525,813
-0.19(-2.11%)
Jan 25, 2022
8.800
10.13
8.710
8.928
745,805
-0.20(-2.17%)
Jan 24, 2022
9.000
9.400
8.418
9.126
703,225
-0.38(-3.96%)
Jan 21, 2022
8.594
10.49
7.910
9.502
2,261,125
+0.31(+3.37%)
Jan 20, 2022
9.000
11.00
8.920
9.192
2,125,204
+0.22(+2.45%)
Jan 19, 2022
9.394
9.640
8.834
8.972
756,346
-0.84(-8.56%)
Jan 18, 2022
10.11
10.34
9.600
9.812
823,736
-0.93(-8.64%)
Jan 14, 2022
10.74
0
-1.22(-10.20%)
Jan 13, 2022
11.70
12.99
10.62
11.96
3,494,971
+0.24(+2.07%)
Jan 12, 2022
13.94
13.99
11.41
11.72
3,357,844
-2.04(-14.85%)
Jan 11, 2022
16.20
17.37
11.00
13.76
7,413,236
-1.04(-7.01%)
Jan 10, 2022
70.80
72.80
14.00
14.80
5,558,952
-66.80(-81.86%)
Jan 07, 2022
76.40
86.20
76.40
81.60
56,990
+4.40(+5.70%)
Jan 06, 2022
78.60
83.80
74.40
77.20
61,401
-4.00(-4.93%)
Jan 05, 2022
76.60
81.40
74.80
81.20
69,222
+3.00(+3.84%)
Jan 04, 2022
80.80
85.40
75.40
78.20
58,801
-6.20(-7.35%)
Jan 03, 2022
77.20
87.80
75.40
84.40
56,671
+7.40(+9.61%)
Dec 31, 2021
85.00
85.80
73.20
77.00
38,198
-9.00(-10.47%)
Dec 30, 2021
81.60
89.60
81.40
86.00
45,694
+1.20(+1.42%)
Dec 29, 2021
93.00
93.00
82.00
84.80
39,630
-7.60(-8.23%)
Dec 28, 2021
95.20
101.00
90.61
92.40
30,977
-1.80(-1.91%)
Dec 27, 2021
106.80
109.80
93.73
94.20
37,544
-13.60(-12.62%)
Dec 23, 2021
96.40
108.60
96.40
107.80
31,026
+11.60(+12.06%)
Dec 22, 2021
101.00
113.60
95.60
96.20
65,224
-5.40(-5.31%)
Dec 21, 2021
103.00
105.20
100.20
101.60
13,940
-0.40(-0.39%)
Dec 20, 2021
96.60
102.89
94.62
102.00
23,467
+2.20(+2.20%)
Dec 17, 2021
93.20
102.20
93.20
99.80
24,943
+4.00(+4.18%)
Dec 16, 2021
97.20
99.80
92.60
95.80
13,728
-1.20(-1.24%)
Dec 15, 2021
89.60
97.00
88.00
97.00
25,687
+6.60(+7.30%)
Dec 14, 2021
97.80
99.61
89.60
90.40
29,608
-9.80(-9.78%)
Dec 13, 2021
105.80
110.66
98.00
100.20
39,437
-2.80(-2.72%)
Dec 10, 2021
101.00
107.60
94.20
103.00
20,212
-2.40(-2.28%)
Dec 09, 2021
101.40
109.40
101.20
105.40
35,068
+1.00(+0.96%)
Dec 08, 2021
93.80
109.00
92.60
104.40
39,300
+8.40(+8.75%)
Dec 07, 2021
92.60
99.10
92.20
96.00
18,528
+3.40(+3.67%)
Dec 06, 2021
95.60
96.80
89.80
92.60
15,977
+4.40(+4.99%)
Dec 03, 2021
90.80
92.20
86.00
88.20
23,730
-5.20(-5.57%)
Dec 02, 2021
86.00
94.40
85.80
93.40
24,927
+7.60(+8.86%)
Dec 01, 2021
103.20
104.80
84.80
85.80
26,011
-17.60(-17.02%)
Nov 30, 2021
94.20
109.20
93.80
103.40
62,098
+10.80(+11.66%)
Nov 29, 2021
103.60
107.00
91.40
92.60
50,392
-12.00(-11.47%)
Nov 26, 2021
98.60
104.80
98.20
104.60
26,643
-0.20(-0.19%)
Nov 24, 2021
98.00
107.09
98.00
104.80
30,806
+5.40(+5.43%)
Nov 23, 2021
110.80
121.80
98.20
99.40
82,907
-11.60(-10.45%)
Nov 22, 2021
106.60
112.80
104.20
111.00
33,736
+3.20(+2.97%)
Nov 19, 2021
109.00
115.80
106.40
107.80
53,926
-0.20(-0.19%)
Nov 18, 2021
104.80
109.80
106.80
108.00
64,601
+1.60(+1.50%)
Nov 17, 2021
115.00
116.00
102.00
106.40
71,709
-15.20(-12.50%)
Nov 16, 2021
106.20
133.00
103.20
121.60
167,899
+12.20(+11.15%)
Nov 15, 2021
125.40
125.44
108.00
109.40
79,809
-18.20(-14.26%)
Nov 12, 2021
117.00
131.40
116.40
127.60
99,848
+5.40(+4.42%)
Nov 11, 2021
117.80
135.80
115.00
122.20
165,631
+0.00(+0.00%)
Nov 10, 2021
136.00
122.20
338,329
-16.80(-12.09%)
Nov 09, 2021
107.00
188.00
104.20
139.00
4,890,060
+17.20(+14.12%)
Nov 08, 2021
73.80
151.00
68.00
121.80
1,504,064
+44.20(+56.96%)
Nov 05, 2021
68.20
85.00
62.40
77.60
836,985
-7.60(-8.92%)
Nov 04, 2021
80.80
93.40
57.60
85.20
6,565,452
+37.80(+79.75%)
Nov 03, 2021
35.80
47.80
35.00
47.40
1,020,466
+11.60(+32.40%)
Nov 02, 2021
35.80
37.40
35.20
35.80
4,075
-0.40(-1.10%)
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.