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
Aquestive Therapeutics Inc
(NQ:
AQST
)
2.810
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
0.8550
0.9000
0.8500
0.8700
252,233
+0.01(+1.17%)
Oct 28, 2022
0.9100
0.9300
0.8521
0.8599
443,308
-0.03(-3.71%)
Oct 27, 2022
0.9400
0.9450
0.8800
0.8930
262,715
-0.01(-0.98%)
Oct 26, 2022
0.9200
0.9600
0.9010
0.9018
301,663
-0.01(-1.23%)
Oct 25, 2022
0.8700
0.9300
0.8716
0.9130
241,076
+0.02(+2.58%)
Oct 24, 2022
0.9269
0.9300
0.8501
0.8900
300,887
-0.01(-1.10%)
Oct 21, 2022
0.9200
0.9261
0.8700
0.8999
201,709
-0.00(-0.01%)
Oct 20, 2022
0.9000
0.9300
0.8510
0.9000
271,883
+0.02(+2.82%)
Oct 19, 2022
0.9500
0.9555
0.8600
0.8753
236,236
-0.06(-6.85%)
Oct 18, 2022
0.9300
0.9800
0.9200
0.9397
189,072
+0.02(+2.14%)
Oct 17, 2022
0.9400
0.9700
0.9010
0.9200
303,233
-0.02(-2.13%)
Oct 14, 2022
1.010
1.020
0.8801
0.9400
673,102
-0.06(-6.00%)
Oct 13, 2022
1.000
1.050
0.9500
1.000
436,913
-0.01(-0.99%)
Oct 12, 2022
1.100
1.100
0.9550
1.010
504,436
-0.07(-6.48%)
Oct 11, 2022
1.040
1.130
1.020
1.080
632,284
+0.06(+5.88%)
Oct 10, 2022
1.060
1.090
1.000
1.020
481,787
-0.03(-3.32%)
Oct 07, 2022
1.110
1.150
1.050
1.055
615,256
-0.06(-4.95%)
Oct 06, 2022
1.120
1.160
1.090
1.110
395,256
-0.04(-3.48%)
Oct 05, 2022
1.110
1.170
1.070
1.150
315,564
+0.01(+0.88%)
Oct 04, 2022
1.200
1.230
1.135
1.140
667,033
-0.04(-3.39%)
Oct 03, 2022
1.170
1.210
1.130
1.180
410,872
+0.01(+0.85%)
Sep 30, 2022
1.100
1.240
1.070
1.170
916,535
+0.05(+4.46%)
Sep 29, 2022
1.120
1.137
1.054
1.120
399,205
-0.04(-3.45%)
Sep 28, 2022
1.060
1.180
1.040
1.160
1,180,835
+0.02(+1.75%)
Sep 27, 2022
1.250
1.270
1.120
1.140
13,957,444
+0.02(+1.79%)
Sep 26, 2022
1.080
1.170
1.070
1.120
192,292
+0.03(+2.75%)
Sep 23, 2022
1.050
1.100
1.040
1.090
255,099
+0.02(+1.87%)
Sep 22, 2022
1.090
1.093
1.050
1.070
278,793
-0.03(-2.73%)
Sep 21, 2022
1.120
1.200
1.080
1.100
288,407
-0.02(-1.79%)
Sep 20, 2022
1.200
1.200
1.090
1.120
548,962
-0.03(-2.61%)
Sep 19, 2022
1.200
1.214
1.130
1.150
468,997
-0.08(-6.50%)
Sep 16, 2022
1.320
1.320
1.203
1.230
478,405
-0.06(-4.65%)
Sep 15, 2022
1.320
1.360
1.280
1.290
275,529
-0.03(-2.27%)
Sep 14, 2022
1.400
1.449
1.310
1.320
304,563
-0.06(-4.35%)
Sep 13, 2022
1.410
1.440
1.360
1.380
434,618
-0.06(-4.17%)
Sep 12, 2022
1.470
1.500
1.386
1.440
421,398
-0.02(-1.37%)
Sep 09, 2022
1.490
1.494
1.400
1.460
414,029
-0.01(-0.68%)
Sep 08, 2022
1.390
1.480
1.380
1.470
419,558
+0.00(+0.00%)
Sep 07, 2022
1.340
1.500
1.300
1.470
1,145,523
+0.22(+17.60%)
Sep 06, 2022
1.300
1.300
1.230
1.250
453,757
-0.06(-4.58%)
Sep 02, 2022
1.320
1.380
1.270
1.310
446,661
+0.02(+1.55%)
Sep 01, 2022
1.360
1.390
1.245
1.290
599,951
-0.16(-10.73%)
Aug 31, 2022
1.420
1.470
1.150
1.445
2,534,078
-0.07(-4.93%)
Aug 30, 2022
1.410
1.600
1.380
1.520
998,171
+0.16(+11.76%)
Aug 29, 2022
1.400
1.470
1.351
1.360
318,627
-0.08(-5.56%)
Aug 26, 2022
1.570
1.570
1.400
1.440
337,468
-0.11(-7.10%)
Aug 25, 2022
1.560
1.660
1.470
1.550
310,424
-0.01(-0.64%)
Aug 24, 2022
1.360
1.580
1.360
1.560
295,634
+0.21(+15.56%)
Aug 23, 2022
1.400
1.430
1.340
1.350
326,875
-0.03(-2.17%)
Aug 22, 2022
1.430
1.490
1.310
1.380
442,733
-0.05(-3.50%)
Aug 19, 2022
1.470
1.530
1.420
1.430
324,828
-0.10(-6.54%)
Aug 18, 2022
1.440
1.570
1.380
1.530
385,144
+0.12(+8.51%)
Aug 17, 2022
1.500
1.560
1.360
1.410
463,464
-0.09(-6.00%)
Aug 16, 2022
1.610
1.630
1.360
1.500
950,420
-0.10(-6.25%)
Aug 15, 2022
1.750
1.768
1.570
1.600
1,505,967
-0.13(-7.51%)
Aug 12, 2022
1.390
1.780
1.390
1.730
2,334,551
+0.34(+24.46%)
Aug 11, 2022
1.170
1.470
1.150
1.390
1,407,448
+0.22(+18.80%)
Aug 10, 2022
1.090
1.240
1.050
1.170
1,213,662
+0.13(+12.50%)
Aug 09, 2022
0.9700
1.360
0.9506
1.040
8,001,390
+0.07(+7.23%)
Aug 08, 2022
0.8800
0.9700
0.8800
0.9699
418,002
+0.09(+10.22%)
Aug 05, 2022
0.8497
0.8800
0.8352
0.8800
158,076
+0.03(+3.51%)
Aug 04, 2022
0.8380
0.8796
0.8202
0.8502
287,226
+0.01(+1.46%)
Aug 03, 2022
0.9200
0.9214
0.8076
0.8380
706,317
-0.04(-4.74%)
Aug 02, 2022
0.8700
0.8910
0.8600
0.8797
338,952
+0.02(+2.64%)
Aug 01, 2022
0.8400
0.8885
0.8100
0.8571
318,878
+0.04(+4.27%)
Jul 29, 2022
0.8200
0.8659
0.8100
0.8220
251,848
-0.01(-0.84%)
Jul 28, 2022
0.8415
0.8600
0.8000
0.8290
333,720
-0.02(-2.24%)
Jul 27, 2022
0.8400
0.8600
0.8001
0.8480
293,071
+0.04(+5.34%)
Jul 26, 2022
0.8600
0.8870
0.8000
0.8050
300,969
-0.06(-6.72%)
Jul 25, 2022
0.9100
0.9200
0.8501
0.8630
224,630
-0.05(-5.22%)
Jul 22, 2022
1.030
1.030
0.8700
0.9105
493,110
-0.09(-8.95%)
Jul 21, 2022
0.9800
1.030
0.9500
1.000
400,809
+0.03(+3.46%)
Jul 20, 2022
0.9200
0.9800
0.9154
0.9666
469,792
+0.06(+6.22%)
Jul 19, 2022
0.8600
0.9200
0.8320
0.9100
326,441
+0.08(+9.51%)
Jul 18, 2022
0.8600
0.9000
0.8250
0.8310
344,588
-0.04(-4.43%)
Jul 15, 2022
0.8300
0.8870
0.8000
0.8695
354,188
+0.05(+6.73%)
Jul 14, 2022
0.8400
0.8498
0.7900
0.8147
322,202
-0.02(-2.78%)
Jul 13, 2022
0.7900
0.8755
0.7800
0.8380
552,051
+0.04(+5.28%)
Jul 12, 2022
0.8500
0.8505
0.7800
0.7960
530,245
-0.02(-2.93%)
Jul 11, 2022
0.7600
0.9100
0.7370
0.8200
1,250,290
+0.06(+8.29%)
Jul 08, 2022
0.7700
0.7730
0.7202
0.7572
304,291
-0.00(-0.17%)
Jul 07, 2022
0.7280
0.7600
0.7280
0.7585
353,404
+0.03(+4.19%)
Jul 06, 2022
0.7200
0.7395
0.6948
0.7280
302,132
+0.01(+1.11%)
Jul 05, 2022
0.6400
0.7260
0.6200
0.7200
456,728
+0.09(+14.29%)
Jul 01, 2022
0.6398
0.6540
0.6180
0.6300
442,307
-0.01(-1.53%)
Jun 30, 2022
0.6800
0.6800
0.6260
0.6398
891,744
-0.05(-6.97%)
Jun 29, 2022
0.7300
0.7300
0.6701
0.6877
756,158
-0.04(-6.01%)
Jun 28, 2022
0.7550
0.7599
0.7200
0.7317
471,090
-0.02(-2.36%)
Jun 27, 2022
0.7850
0.7900
0.7224
0.7494
548,510
+0.01(+1.27%)
Jun 24, 2022
0.7700
0.7900
0.7000
0.7400
2,409,507
-0.02(-2.67%)
Jun 23, 2022
0.7030
0.7730
0.7000
0.7603
887,877
+0.05(+6.60%)
Jun 22, 2022
0.6800
0.7410
0.6800
0.7132
907,169
-0.00(-0.38%)
Jun 21, 2022
0.7100
0.7570
0.6500
0.7159
1,316,471
+0.01(+1.39%)
Jun 17, 2022
0.7499
0.7600
0.7000
0.7061
2,418,429
-0.02(-2.85%)
Jun 16, 2022
0.8600
0.9000
0.7120
0.7268
6,838,384
-0.16(-17.80%)
Jun 15, 2022
0.8500
0.8938
0.8350
0.8842
5,465,873
+0.05(+5.89%)
Jun 14, 2022
0.8100
0.8900
0.8029
0.8350
411,522
+0.02(+1.85%)
Jun 13, 2022
0.9000
0.9000
0.8010
0.8198
667,755
-0.04(-5.02%)
Jun 10, 2022
0.9100
0.9400
0.8500
0.8631
445,579
-0.05(-5.32%)
Jun 09, 2022
0.9100
0.9535
0.9050
0.9116
392,685
+0.01(+1.08%)
Jun 08, 2022
0.9300
0.9300
0.8750
0.9019
320,385
+0.02(+2.47%)
Jun 07, 2022
0.9100
0.9171
0.8700
0.8802
531,005
-0.01(-0.73%)
Jun 06, 2022
0.9100
1.000
0.8600
0.8867
718,620
-0.07(-7.64%)
Jun 03, 2022
0.9507
0.9800
0.9289
0.9600
355,243
+0.01(+1.05%)
Jun 02, 2022
0.9900
1.000
0.9451
0.9500
359,969
-0.03(-2.77%)
Jun 01, 2022
1.000
1.030
0.9600
0.9771
445,713
-0.02(-1.70%)
May 31, 2022
1.030
1.070
0.9900
0.9940
348,042
-0.04(-3.50%)
May 27, 2022
1.000
1.040
0.9720
1.030
482,176
+0.05(+5.10%)
May 26, 2022
1.040
1.040
0.9600
0.9800
801,593
-0.01(-1.01%)
May 25, 2022
1.010
1.060
0.9576
0.9900
277,016
-0.01(-1.00%)
May 24, 2022
1.050
1.060
1.000
1.000
483,714
-0.04(-3.85%)
May 23, 2022
1.080
1.110
1.040
1.040
494,412
-0.01(-0.95%)
May 20, 2022
1.130
1.165
1.040
1.050
507,313
-0.07(-6.25%)
May 19, 2022
1.160
1.220
1.120
1.120
170,207
-0.05(-4.27%)
May 18, 2022
1.200
1.223
1.140
1.170
251,625
-0.04(-3.31%)
May 17, 2022
1.290
1.340
1.190
1.210
270,030
-0.04(-3.20%)
May 16, 2022
1.230
1.320
1.220
1.250
190,633
+0.02(+1.63%)
May 13, 2022
1.070
1.250
1.070
1.230
570,177
+0.16(+14.95%)
May 12, 2022
1.000
1.100
0.9700
1.070
712,287
+0.07(+7.00%)
May 11, 2022
1.150
1.150
1.000
1.000
409,619
-0.13(-11.50%)
May 10, 2022
1.110
1.150
1.010
1.130
660,841
+0.10(+9.71%)
May 09, 2022
1.180
1.180
1.020
1.030
623,436
-0.18(-14.88%)
May 06, 2022
1.250
1.268
1.170
1.210
313,070
-0.06(-4.72%)
May 05, 2022
1.390
1.400
1.265
1.270
311,195
-0.15(-10.56%)
May 04, 2022
1.390
1.450
1.253
1.420
494,618
+0.05(+3.65%)
May 03, 2022
1.410
1.466
1.360
1.370
310,881
-0.04(-2.84%)
May 02, 2022
1.400
1.470
1.380
1.410
290,003
+0.01(+0.71%)
Apr 29, 2022
1.400
1.480
1.380
1.400
456,103
+0.01(+0.72%)
Apr 28, 2022
1.610
1.630
1.320
1.390
984,030
-0.18(-11.46%)
Apr 27, 2022
1.730
1.732
1.540
1.570
587,693
-0.12(-7.10%)
Apr 26, 2022
1.920
1.935
1.695
1.690
501,439
-0.22(-11.52%)
Apr 25, 2022
1.990
2.034
1.890
1.910
519,264
-0.09(-4.50%)
Apr 22, 2022
2.020
2.080
1.950
2.000
222,276
-0.05(-2.44%)
Apr 21, 2022
2.150
2.170
2.010
2.050
139,945
-0.08(-3.76%)
Apr 20, 2022
2.120
2.170
2.010
2.130
96,816
+0.04(+1.91%)
Apr 19, 2022
1.920
2.120
1.920
2.090
268,706
+0.18(+9.42%)
Apr 18, 2022
2.060
2.140
1.910
1.910
512,801
-0.18(-8.61%)
Apr 14, 2022
2.240
2.240
2.060
2.090
365,256
-0.13(-5.86%)
Apr 13, 2022
2.160
2.390
2.070
2.220
551,679
+0.06(+2.78%)
Apr 12, 2022
2.120
2.260
2.040
2.160
905,416
+0.00(+0.00%)
Apr 11, 2022
2.290
2.290
2.128
2.160
210,215
-0.13(-5.68%)
Apr 08, 2022
2.380
2.430
2.270
2.290
404,773
-0.12(-4.98%)
Apr 07, 2022
2.490
2.514
2.390
2.410
151,860
-0.07(-2.82%)
Apr 06, 2022
2.500
2.505
2.400
2.480
190,106
-0.02(-0.80%)
Apr 05, 2022
2.450
2.640
2.440
2.500
248,726
+0.03(+1.21%)
Apr 04, 2022
2.570
2.660
2.435
2.470
539,748
-0.10(-3.89%)
Apr 01, 2022
2.680
2.680
2.560
2.570
196,741
-0.04(-1.53%)
Mar 31, 2022
2.670
2.680
2.610
2.610
194,030
-0.07(-2.61%)
Mar 30, 2022
2.720
2.780
2.630
2.680
184,208
-0.02(-0.74%)
Mar 29, 2022
2.630
2.780
2.630
2.700
153,294
+0.07(+2.66%)
Mar 28, 2022
2.780
2.805
2.590
2.630
287,185
-0.15(-5.40%)
Mar 25, 2022
2.850
2.890
2.760
2.780
145,420
-0.13(-4.47%)
Mar 24, 2022
2.880
2.940
2.810
2.910
130,245
+0.05(+1.75%)
Mar 23, 2022
2.840
2.925
2.785
2.860
159,086
+0.00(+0.00%)
Mar 22, 2022
2.770
2.880
2.711
2.860
177,096
+0.11(+4.00%)
Mar 21, 2022
2.790
2.815
2.660
2.750
263,695
+0.01(+0.36%)
Mar 18, 2022
2.820
2.890
2.720
2.740
388,457
-0.14(-4.86%)
Mar 17, 2022
2.830
2.950
2.710
2.880
2,131,769
+0.27(+10.34%)
Mar 16, 2022
2.540
2.642
2.500
2.610
144,995
+0.09(+3.57%)
Mar 15, 2022
2.380
2.550
2.380
2.520
241,236
+0.17(+7.23%)
Mar 14, 2022
2.550
2.560
2.330
2.350
254,496
-0.22(-8.56%)
Mar 11, 2022
2.540
2.680
2.540
2.570
191,525
+0.02(+0.78%)
Mar 10, 2022
2.730
2.740
2.500
2.550
408,349
-0.25(-8.93%)
Mar 09, 2022
2.670
2.935
2.620
2.800
396,977
-0.02(-0.71%)
Mar 08, 2022
2.920
2.940
2.750
2.820
379,772
-0.12(-4.08%)
Mar 07, 2022
2.900
2.990
2.849
2.940
233,749
+0.04(+1.38%)
Mar 04, 2022
3.010
3.033
2.860
2.900
379,843
-0.14(-4.61%)
Mar 03, 2022
3.050
3.190
2.950
3.040
395,101
+0.14(+4.83%)
Mar 02, 2022
2.950
2.980
2.850
2.900
242,630
+0.02(+0.69%)
Mar 01, 2022
2.860
3.040
2.820
2.880
428,910
+0.09(+3.23%)
Feb 28, 2022
2.770
2.880
2.656
2.790
213,332
+0.01(+0.36%)
Feb 25, 2022
2.590
2.867
2.665
2.780
566,439
+0.30(+12.10%)
Feb 24, 2022
2.080
2.490
2.020
2.480
274,074
+0.20(+8.77%)
Feb 23, 2022
2.330
2.400
2.260
2.280
213,508
-0.01(-0.44%)
Feb 22, 2022
2.440
2.440
2.240
2.290
465,400
-0.15(-6.15%)
Feb 18, 2022
2.440
0
-0.18(-6.87%)
Feb 17, 2022
2.630
2.695
2.575
2.620
221,058
-0.04(-1.50%)
Feb 16, 2022
2.600
2.690
2.580
2.660
287,402
+0.04(+1.53%)
Feb 15, 2022
2.550
2.650
2.510
2.620
166,825
+0.14(+5.65%)
Feb 14, 2022
2.490
2.600
2.465
2.480
211,360
-0.05(-1.98%)
Feb 11, 2022
2.640
2.670
2.480
2.530
199,621
-0.11(-4.17%)
Feb 10, 2022
2.670
2.780
2.600
2.640
195,027
-0.09(-3.30%)
Feb 09, 2022
2.610
2.765
2.600
2.730
271,407
+0.16(+6.23%)
Feb 08, 2022
2.630
2.630
2.520
2.570
109,574
-0.03(-1.15%)
Feb 07, 2022
2.630
2.640
2.520
2.600
119,394
+0.01(+0.39%)
Feb 04, 2022
2.530
2.600
2.480
2.590
165,652
+0.06(+2.37%)
Feb 03, 2022
2.660
2.530
2.530
286,877
-0.12(-4.53%)
Feb 02, 2022
2.860
2.860
2.630
2.650
250,710
-0.19(-6.69%)
Feb 01, 2022
2.770
2.880
2.670
2.840
306,662
+0.12(+4.41%)
Jan 31, 2022
2.550
2.720
259,796
+0.18(+7.09%)
Jan 28, 2022
2.600
2.641
2.480
2.540
427,252
-0.03(-1.17%)
Jan 27, 2022
2.770
2.809
2.530
2.570
553,751
-0.13(-4.81%)
Jan 26, 2022
2.970
2.975
2.690
2.700
620,894
-0.23(-7.85%)
Jan 25, 2022
2.840
3.019
2.840
2.930
308,445
+0.03(+1.03%)
Jan 24, 2022
2.890
2.920
2.595
2.900
842,517
-0.05(-1.69%)
Jan 21, 2022
3.220
3.240
2.895
2.950
1,127,659
-0.35(-10.61%)
Jan 20, 2022
3.450
3.540
3.300
3.300
592,354
-0.15(-4.35%)
Jan 19, 2022
3.550
3.590
3.440
3.450
350,630
-0.11(-3.09%)
Jan 18, 2022
3.650
3.650
3.520
3.560
564,216
-0.13(-3.52%)
Jan 14, 2022
3.690
0
+0.02(+0.54%)
Jan 13, 2022
3.900
3.900
3.660
3.670
394,747
-0.23(-5.90%)
Jan 12, 2022
3.950
3.990
3.880
3.900
185,953
-0.05(-1.27%)
Jan 11, 2022
3.810
4.090
3.800
3.950
556,255
+0.10(+2.60%)
Jan 10, 2022
3.840
3.860
3.700
3.850
453,819
-0.01(-0.26%)
Jan 07, 2022
3.900
3.930
3.830
3.860
233,203
-0.02(-0.52%)
Jan 06, 2022
3.920
3.940
3.740
3.880
644,989
-0.04(-0.89%)
Jan 05, 2022
4.060
4.240
3.900
3.915
600,186
-0.17(-4.28%)
Jan 04, 2022
4.280
4.280
4.045
4.090
824,990
-0.17(-3.99%)
Jan 03, 2022
3.950
4.290
3.810
4.260
905,710
+0.37(+9.51%)
Dec 31, 2021
3.951
4.080
3.870
3.890
662,315
-0.05(-1.27%)
Dec 30, 2021
3.860
4.020
3.860
3.940
453,878
+0.10(+2.60%)
Dec 29, 2021
3.930
3.940
3.790
3.840
542,358
-0.08(-2.04%)
Dec 28, 2021
3.950
4.080
3.890
3.920
700,076
-0.04(-1.01%)
Dec 27, 2021
3.970
4.180
3.910
3.960
836,027
-0.07(-1.74%)
Dec 23, 2021
4.090
4.120
3.830
4.030
1,912,351
-0.07(-1.71%)
Dec 22, 2021
4.400
4.400
4.050
4.100
1,835,412
-0.30(-6.82%)
Dec 21, 2021
4.310
4.680
4.040
4.400
4,525,865
-1.82(-29.26%)
Dec 20, 2021
5.870
6.250
5.610
6.220
2,138,440
+0.52(+9.12%)
Dec 17, 2021
5.530
5.780
5.350
5.700
1,156,704
+0.21(+3.83%)
Dec 16, 2021
5.370
5.860
5.320
5.490
1,311,257
+0.24(+4.57%)
Dec 15, 2021
5.010
5.260
4.850
5.250
778,014
+0.20(+3.96%)
Dec 14, 2021
5.030
5.211
4.990
5.050
407,432
+0.04(+0.80%)
Dec 13, 2021
5.070
5.140
4.950
5.010
594,580
+0.00(+0.00%)
Dec 10, 2021
5.200
5.294
4.980
5.010
416,380
-0.18(-3.47%)
Dec 09, 2021
5.420
5.485
5.120
5.190
502,069
-0.26(-4.77%)
Dec 08, 2021
5.270
5.570
5.110
5.450
497,296
+0.22(+4.21%)
Dec 07, 2021
4.960
5.360
4.930
5.230
555,336
+0.43(+8.96%)
Dec 06, 2021
4.740
4.924
4.560
4.800
823,060
-0.04(-0.83%)
Dec 03, 2021
5.400
5.471
4.750
4.840
1,155,583
-0.54(-10.04%)
Dec 02, 2021
5.680
5.800
5.340
5.380
795,680
-0.31(-5.45%)
Dec 01, 2021
5.980
6.190
5.610
5.690
764,084
-0.21(-3.56%)
Nov 30, 2021
6.170
6.220
5.770
5.900
456,082
-0.18(-2.96%)
Nov 29, 2021
6.380
6.400
6.030
6.080
579,294
-0.29(-4.55%)
Nov 26, 2021
6.100
6.400
6.050
6.370
387,794
+0.13(+2.08%)
Nov 24, 2021
5.920
6.310
5.910
6.240
597,000
+0.25(+4.17%)
Nov 23, 2021
6.020
6.050
5.850
5.990
374,179
-0.03(-0.50%)
Nov 22, 2021
5.950
6.080
5.780
6.020
573,289
+0.05(+0.84%)
Nov 19, 2021
5.540
6.080
5.410
5.970
723,364
+0.42(+7.57%)
Nov 18, 2021
5.820
5.570
5.490
5.550
1,285,640
-0.27(-4.64%)
Nov 17, 2021
6.010
6.010
5.780
5.820
389,957
-0.20(-3.32%)
Nov 16, 2021
6.110
6.120
5.845
6.020
451,530
-0.08(-1.31%)
Nov 15, 2021
6.300
6.380
6.080
6.100
391,087
-0.19(-3.02%)
Nov 12, 2021
6.190
6.310
6.030
6.290
598,072
+0.14(+2.28%)
Nov 11, 2021
6.170
6.370
6.130
6.150
403,652
+0.01(+0.16%)
Nov 10, 2021
6.180
6.140
414,560
-0.09(-1.44%)
Nov 09, 2021
6.195
6.268
5.890
6.230
669,138
+0.06(+0.97%)
Nov 08, 2021
5.770
6.290
5.740
6.170
839,213
+0.37(+6.38%)
Nov 05, 2021
6.030
6.030
5.640
5.800
605,621
-0.24(-3.97%)
Nov 04, 2021
5.890
6.200
5.830
6.040
805,048
+0.14(+2.37%)
Nov 03, 2021
5.430
6.000
5.260
5.900
1,388,522
+0.54(+10.07%)
Nov 02, 2021
5.300
5.380
5.065
5.360
604,660
+0.12(+2.29%)
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.