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
(TSV:
ETL
)
1.640
+0.020 (+1.23%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 10, 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
2.590
2.690
2.540
2.680
214,361
+0.15(+5.93%)
Oct 30, 2023
2.690
2.690
2.520
2.530
331,439
-0.15(-5.60%)
Oct 27, 2023
2.800
2.800
2.640
2.680
180,804
-0.05(-1.83%)
Oct 26, 2023
2.750
2.800
2.710
2.730
107,878
-0.03(-1.09%)
Oct 25, 2023
2.840
2.870
2.750
2.760
175,542
-0.06(-2.13%)
Oct 24, 2023
2.850
2.950
2.800
2.820
166,215
+0.07(+2.55%)
Oct 23, 2023
2.850
2.850
2.750
2.750
215,720
-0.15(-5.17%)
Oct 20, 2023
2.910
2.920
2.760
2.900
193,153
-0.02(-0.68%)
Oct 19, 2023
2.970
3.030
2.860
2.920
139,869
-0.02(-0.68%)
Oct 18, 2023
3.500
3.500
2.860
2.940
691,021
-0.31(-9.54%)
Oct 17, 2023
2.830
3.260
2.830
3.250
444,339
+0.44(+15.66%)
Oct 16, 2023
2.800
2.860
2.790
2.810
159,925
+0.03(+1.08%)
Oct 13, 2023
2.860
2.860
2.730
2.780
218,230
-0.06(-2.11%)
Oct 12, 2023
2.960
2.960
2.760
2.840
410,072
-0.13(-4.38%)
Oct 11, 2023
3.050
3.060
2.920
2.970
406,405
-0.09(-2.94%)
Oct 10, 2023
3.160
3.170
3.020
3.060
339,013
-0.11(-3.47%)
Oct 06, 2023
3.170
0
-0.09(-2.76%)
Oct 05, 2023
3.550
3.550
3.200
3.260
305,164
-0.23(-6.59%)
Oct 04, 2023
3.320
3.550
3.210
3.490
563,561
+0.19(+5.76%)
Oct 03, 2023
3.690
3.700
3.180
3.300
649,756
-0.31(-8.59%)
Oct 02, 2023
3.250
3.630
3.150
3.610
745,501
+0.48(+15.34%)
Sep 29, 2023
3.150
3.160
3.080
3.130
200,713
+0.01(+0.32%)
Sep 28, 2023
3.140
3.150
3.010
3.120
352,117
+0.02(+0.65%)
Sep 27, 2023
3.100
3.170
3.010
3.100
444,348
+0.08(+2.65%)
Sep 26, 2023
3.350
3.360
2.980
3.020
939,906
-0.40(-11.70%)
Sep 25, 2023
3.480
3.460
3.360
3.420
357,788
-0.11(-3.12%)
Sep 22, 2023
3.420
3.550
3.390
3.530
432,944
+0.15(+4.44%)
Sep 21, 2023
3.570
3.570
3.330
3.380
442,212
-0.14(-3.98%)
Sep 20, 2023
3.560
3.660
3.480
3.520
487,243
-0.03(-0.85%)
Sep 19, 2023
3.750
3.750
3.340
3.550
1,048,140
-0.19(-5.08%)
Sep 18, 2023
3.600
3.880
3.450
3.740
1,150,866
-0.33(-8.11%)
Sep 15, 2023
4.210
4.440
3.890
4.070
1,221,360
+0.20(+5.17%)
Sep 14, 2023
4.990
4.990
3.820
3.870
2,070,398
-1.01(-20.70%)
Sep 13, 2023
5.710
5.725
4.750
4.880
1,330,867
-0.64(-11.59%)
Sep 12, 2023
5.250
5.660
5.230
5.520
1,043,404
+0.36(+6.98%)
Sep 11, 2023
4.900
5.210
4.850
5.160
668,034
+0.44(+9.32%)
Sep 08, 2023
4.880
5.240
4.550
4.720
1,354,415
+0.00(+0.00%)
Sep 07, 2023
4.440
4.750
4.430
4.720
662,998
+0.32(+7.27%)
Sep 06, 2023
4.080
4.420
4.080
4.400
416,116
+0.35(+8.64%)
Sep 05, 2023
4.040
4.130
4.020
4.050
304,601
+0.04(+1.00%)
Sep 01, 2023
4.010
0
+0.04(+1.01%)
Aug 31, 2023
4.000
4.020
3.920
3.970
546,540
+0.12(+3.12%)
Aug 30, 2023
3.580
3.870
3.550
3.850
484,082
+0.26(+7.24%)
Aug 29, 2023
3.530
3.790
3.520
3.590
378,079
+0.15(+4.36%)
Aug 28, 2023
3.360
3.470
3.320
3.440
125,042
+0.12(+3.61%)
Aug 25, 2023
3.430
3.540
3.320
3.320
141,793
-0.07(-2.06%)
Aug 24, 2023
3.710
3.750
3.270
3.390
505,669
-0.31(-8.38%)
Aug 23, 2023
3.720
4.040
3.600
3.700
827,915
+0.03(+0.82%)
Aug 22, 2023
3.400
3.680
3.400
3.670
344,052
+0.27(+7.94%)
Aug 21, 2023
3.200
3.430
3.200
3.400
192,719
+0.24(+7.59%)
Aug 18, 2023
3.210
3.240
3.110
3.160
216,285
-0.11(-3.36%)
Aug 17, 2023
3.300
3.320
3.210
3.270
141,811
-0.02(-0.61%)
Aug 16, 2023
3.210
3.380
3.200
3.290
133,267
+0.11(+3.46%)
Aug 15, 2023
3.100
3.230
3.010
3.180
196,467
+0.09(+2.91%)
Aug 14, 2023
3.270
3.320
3.050
3.090
300,472
-0.18(-5.50%)
Aug 11, 2023
3.150
3.380
3.150
3.270
421,441
+0.13(+4.14%)
Aug 10, 2023
3.090
3.220
3.050
3.140
167,250
+0.08(+2.78%)
Aug 09, 2023
3.000
3.100
2.900
3.055
133,963
+0.08(+2.86%)
Aug 08, 2023
3.130
3.200
2.920
2.970
328,399
-0.17(-5.41%)
Aug 04, 2023
3.140
0
+0.26(+9.03%)
Aug 03, 2023
2.600
2.920
2.600
2.880
575,321
+0.27(+10.34%)
Aug 02, 2023
2.610
2.620
2.570
2.610
84,830
+0.02(+0.77%)
Aug 01, 2023
2.680
2.685
2.580
2.590
70,141
-0.08(-3.00%)
Jul 31, 2023
2.600
2.670
2.580
2.670
72,642
+0.04(+1.52%)
Jul 28, 2023
2.600
2.630
2.570
2.630
47,810
+0.03(+1.15%)
Jul 27, 2023
2.580
2.630
2.540
2.600
54,546
+0.04(+1.56%)
Jul 26, 2023
2.460
2.560
2.460
2.560
66,130
+0.09(+3.64%)
Jul 25, 2023
2.530
2.530
2.450
2.470
77,025
-0.05(-1.98%)
Jul 24, 2023
2.600
2.600
2.520
2.520
91,348
-0.08(-3.08%)
Jul 21, 2023
2.620
2.640
2.590
2.600
46,670
-0.02(-0.76%)
Jul 20, 2023
2.620
2.640
2.590
2.620
52,688
-0.01(-0.38%)
Jul 19, 2023
2.610
2.630
2.580
2.630
55,634
+0.01(+0.38%)
Jul 18, 2023
2.590
2.620
2.560
2.620
90,890
+0.07(+2.75%)
Jul 17, 2023
2.680
2.680
2.530
2.550
81,004
-0.12(-4.49%)
Jul 14, 2023
2.570
2.710
2.550
2.670
249,206
+0.10(+3.89%)
Jul 13, 2023
2.390
2.570
2.360
2.570
228,060
+0.18(+7.53%)
Jul 12, 2023
2.340
2.390
2.320
2.390
42,580
+0.06(+2.58%)
Jul 11, 2023
2.350
2.360
2.310
2.330
34,183
-0.01(-0.43%)
Jul 10, 2023
2.390
2.390
2.320
2.340
49,311
-0.05(-2.09%)
Jul 07, 2023
2.320
2.420
2.310
2.390
51,431
+0.08(+3.46%)
Jul 06, 2023
2.340
2.370
2.290
2.310
65,893
-0.05(-2.12%)
Jul 05, 2023
2.450
2.460
2.350
2.360
95,728
-0.10(-4.07%)
Jul 04, 2023
2.320
2.500
2.300
2.460
168,401
+0.15(+6.49%)
Jun 30, 2023
2.310
0
+0.17(+7.94%)
Jun 29, 2023
2.190
2.190
2.140
2.140
39,915
-0.04(-1.83%)
Jun 28, 2023
2.200
2.200
2.140
2.180
44,349
-0.01(-0.46%)
Jun 27, 2023
2.200
2.230
2.160
2.190
22,439
-0.02(-0.90%)
Jun 26, 2023
2.220
2.220
2.180
2.210
15,491
+0.02(+0.91%)
Jun 23, 2023
2.210
2.245
2.180
2.190
79,062
-0.04(-1.79%)
Jun 22, 2023
2.280
2.280
2.230
2.230
34,723
-0.04(-1.76%)
Jun 21, 2023
2.250
2.270
2.250
2.270
26,150
+0.03(+1.34%)
Jun 20, 2023
2.280
2.280
2.230
2.240
54,955
-0.05(-2.18%)
Jun 19, 2023
2.290
2.290
2.240
2.290
59,032
-0.02(-0.87%)
Jun 16, 2023
2.320
2.320
2.280
2.310
48,441
-0.02(-0.86%)
Jun 15, 2023
2.380
2.405
2.310
2.330
89,218
-0.07(-2.92%)
Jun 14, 2023
2.360
2.420
2.340
2.400
68,403
-0.02(-0.83%)
Jun 13, 2023
2.390
2.420
2.280
2.420
188,680
+0.08(+3.42%)
Jun 12, 2023
2.220
2.340
2.190
2.340
248,531
+0.14(+6.36%)
Jun 09, 2023
2.200
2.200
2.150
2.200
79,386
+0.03(+1.38%)
Jun 08, 2023
2.150
2.180
2.130
2.170
82,920
+0.00(+0.00%)
Jun 07, 2023
2.180
2.200
2.150
2.170
100,619
-0.01(-0.46%)
Jun 06, 2023
2.200
2.200
2.140
2.180
113,226
-0.03(-1.36%)
Jun 05, 2023
2.230
2.240
2.200
2.210
110,261
-0.02(-0.90%)
Jun 02, 2023
2.250
2.250
2.200
2.230
215,532
-0.02(-0.89%)
Jun 01, 2023
2.260
2.260
2.230
2.250
152,623
+0.01(+0.45%)
May 31, 2023
2.250
2.250
2.180
2.240
464,818
-0.20(-8.20%)
May 30, 2023
2.560
2.560
2.420
2.440
245,711
-0.12(-4.69%)
May 29, 2023
2.590
2.590
2.540
2.560
46,760
+0.03(+1.19%)
May 26, 2023
2.630
2.630
2.520
2.530
93,314
-0.04(-1.56%)
May 25, 2023
2.600
2.630
2.550
2.570
64,044
+0.02(+0.78%)
May 24, 2023
2.650
2.690
2.530
2.550
197,935
-0.14(-5.20%)
May 23, 2023
2.740
2.740
2.650
2.690
88,418
+0.01(+0.37%)
May 19, 2023
2.680
0
+0.03(+1.13%)
May 18, 2023
2.680
2.710
2.620
2.650
63,767
-0.03(-1.12%)
May 17, 2023
2.680
2.730
2.670
2.680
73,974
+0.00(+0.00%)
May 16, 2023
2.740
2.740
2.670
2.680
86,382
-0.07(-2.55%)
May 15, 2023
2.720
2.780
2.720
2.750
70,496
+0.04(+1.48%)
May 12, 2023
2.750
2.770
2.710
2.710
103,979
-0.04(-1.45%)
May 11, 2023
2.730
2.750
2.710
2.750
48,381
+0.03(+1.10%)
May 10, 2023
2.770
2.770
2.710
2.720
87,658
-0.01(-0.37%)
May 09, 2023
2.740
2.740
2.690
2.730
49,669
-0.01(-0.36%)
May 08, 2023
2.670
2.760
2.660
2.740
132,290
+0.07(+2.62%)
May 05, 2023
2.570
2.670
2.570
2.670
99,210
+0.11(+4.30%)
May 04, 2023
2.590
2.600
2.510
2.560
119,230
-0.06(-2.29%)
May 03, 2023
2.660
2.680
2.600
2.620
53,810
+0.00(+0.00%)
May 02, 2023
2.570
2.650
2.550
2.620
135,194
+0.09(+3.56%)
May 01, 2023
2.730
2.730
2.520
2.530
200,198
-0.10(-3.80%)
Apr 28, 2023
2.590
2.630
2.510
2.630
101,856
+0.03(+1.15%)
Apr 27, 2023
2.560
2.640
2.540
2.600
129,511
+0.01(+0.39%)
Apr 26, 2023
2.660
2.660
2.560
2.590
142,394
-0.02(-0.77%)
Apr 25, 2023
2.650
2.680
2.610
2.610
91,690
-0.07(-2.61%)
Apr 24, 2023
2.740
2.740
2.660
2.680
88,701
-0.05(-1.83%)
Apr 21, 2023
2.760
2.760
2.660
2.730
142,526
-0.04(-1.44%)
Apr 20, 2023
2.740
2.770
2.690
2.770
106,523
+0.02(+0.73%)
Apr 19, 2023
2.810
2.810
2.700
2.750
115,129
-0.06(-2.14%)
Apr 18, 2023
2.830
2.840
2.770
2.810
108,156
-0.02(-0.71%)
Apr 17, 2023
2.780
2.840
2.740
2.830
132,457
+0.09(+3.28%)
Apr 14, 2023
2.750
2.790
2.710
2.740
64,325
-0.01(-0.36%)
Apr 13, 2023
2.750
2.800
2.710
2.750
158,200
-0.03(-1.08%)
Apr 12, 2023
2.850
2.850
2.780
2.780
179,272
-0.04(-1.42%)
Apr 11, 2023
2.590
2.850
2.560
2.820
230,176
+0.23(+8.88%)
Apr 10, 2023
2.580
2.600
2.520
2.590
182,786
-0.05(-1.89%)
Apr 06, 2023
2.640
0
-0.03(-1.12%)
Apr 05, 2023
2.680
2.710
2.610
2.670
174,961
-0.07(-2.55%)
Apr 04, 2023
2.800
2.820
2.690
2.740
152,954
-0.01(-0.36%)
Apr 03, 2023
2.700
2.810
2.630
2.750
235,012
+0.04(+1.48%)
Mar 31, 2023
2.850
2.850
2.660
2.710
359,505
-0.11(-3.90%)
Mar 30, 2023
2.840
2.870
2.750
2.820
457,833
+0.10(+3.68%)
Mar 29, 2023
2.600
2.870
2.600
2.720
775,595
+0.16(+6.25%)
Mar 28, 2023
2.400
2.560
2.350
2.560
730,037
+0.28(+12.28%)
Mar 27, 2023
2.380
2.380
2.270
2.280
233,234
-0.06(-2.56%)
Mar 24, 2023
2.260
2.340
2.220
2.340
144,355
+0.08(+3.54%)
Mar 23, 2023
2.330
2.330
2.255
2.260
119,047
-0.08(-3.42%)
Mar 22, 2023
2.400
2.400
2.270
2.340
123,119
-0.04(-1.68%)
Mar 21, 2023
2.350
2.440
2.320
2.380
211,812
+0.08(+3.48%)
Mar 20, 2023
2.290
2.300
2.230
2.300
79,324
+0.03(+1.32%)
Mar 17, 2023
2.280
2.320
2.210
2.270
63,889
-0.01(-0.44%)
Mar 16, 2023
2.280
2.320
2.250
2.280
79,199
-0.03(-1.30%)
Mar 15, 2023
2.350
2.350
2.210
2.310
162,393
-0.05(-2.12%)
Mar 14, 2023
2.360
2.360
2.300
2.360
45,392
+0.02(+0.85%)
Mar 13, 2023
2.350
2.350
2.290
2.340
133,035
+0.01(+0.43%)
Mar 10, 2023
2.400
2.400
2.330
2.330
58,046
-0.06(-2.51%)
Mar 09, 2023
2.370
2.470
2.370
2.390
100,860
+0.00(+0.00%)
Mar 08, 2023
2.390
2.410
2.270
2.390
394,495
+0.02(+0.84%)
Mar 07, 2023
2.370
2.450
2.330
2.370
358,619
-0.01(-0.42%)
Mar 06, 2023
2.420
2.430
2.350
2.380
83,976
-0.01(-0.42%)
Mar 03, 2023
2.290
2.400
2.290
2.390
137,525
+0.13(+5.75%)
Mar 02, 2023
2.320
2.350
2.260
2.260
109,751
-0.03(-1.31%)
Mar 01, 2023
2.180
2.330
2.180
2.290
145,107
+0.12(+5.53%)
Feb 28, 2023
2.160
2.200
2.150
2.170
28,013
+0.01(+0.46%)
Feb 27, 2023
2.180
2.190
2.140
2.160
78,735
+0.01(+0.47%)
Feb 24, 2023
2.200
2.200
2.120
2.150
72,764
-0.04(-1.83%)
Feb 23, 2023
2.270
2.270
2.150
2.190
88,127
-0.05(-2.23%)
Feb 22, 2023
2.260
2.260
2.200
2.240
47,023
+0.01(+0.45%)
Feb 21, 2023
2.350
2.350
2.230
2.230
51,097
-0.10(-4.29%)
Feb 17, 2023
2.330
0
+0.06(+2.64%)
Feb 16, 2023
2.270
2.300
2.260
2.270
48,302
+0.00(+0.00%)
Feb 15, 2023
2.310
2.310
2.240
2.270
44,777
+0.00(+0.00%)
Feb 14, 2023
2.270
2.310
2.180
2.270
110,024
+0.08(+3.65%)
Feb 13, 2023
2.230
2.250
2.160
2.190
57,073
-0.02(-0.90%)
Feb 10, 2023
2.250
2.270
2.190
2.210
173,143
-0.04(-1.78%)
Feb 09, 2023
2.320
2.340
2.240
2.250
85,659
-0.03(-1.32%)
Feb 08, 2023
2.380
2.380
2.280
2.280
101,449
-0.11(-4.60%)
Feb 07, 2023
2.260
2.430
2.240
2.390
101,657
+0.14(+6.22%)
Feb 06, 2023
2.350
2.350
2.210
2.250
92,545
-0.05(-2.17%)
Feb 03, 2023
2.420
2.450
2.300
2.300
112,342
-0.10(-4.17%)
Feb 02, 2023
2.350
2.450
2.310
2.400
181,710
+0.13(+5.73%)
Feb 01, 2023
2.300
2.310
2.250
2.270
90,012
-0.03(-1.30%)
Jan 31, 2023
2.290
2.350
2.260
2.300
153,866
-0.02(-0.86%)
Jan 30, 2023
2.350
2.440
2.270
2.320
112,026
-0.02(-0.85%)
Jan 27, 2023
2.150
2.340
2.150
2.340
290,297
+0.20(+9.35%)
Jan 26, 2023
2.090
2.180
2.090
2.140
113,279
+0.06(+2.88%)
Jan 25, 2023
2.070
2.080
2.040
2.080
20,061
+0.01(+0.48%)
Jan 24, 2023
2.070
2.100
2.020
2.070
63,936
-0.04(-1.90%)
Jan 23, 2023
2.180
2.190
2.050
2.110
95,721
-0.04(-1.86%)
Jan 20, 2023
2.060
2.160
2.050
2.150
109,071
+0.10(+4.88%)
Jan 19, 2023
1.980
2.070
1.960
2.050
154,933
+0.09(+4.59%)
Jan 18, 2023
1.940
1.970
1.940
1.960
34,159
+0.02(+1.03%)
Jan 17, 2023
1.950
1.980
1.920
1.940
24,701
-0.01(-0.51%)
Jan 16, 2023
1.950
1.960
1.910
1.950
59,284
+0.02(+1.04%)
Jan 13, 2023
1.920
1.940
1.910
1.930
32,876
+0.02(+1.05%)
Jan 12, 2023
1.990
1.990
1.900
1.910
84,516
-0.02(-1.04%)
Jan 11, 2023
1.960
1.960
1.920
1.930
8,544
+0.01(+0.52%)
Jan 10, 2023
1.930
1.940
1.900
1.920
41,427
+0.03(+1.59%)
Jan 09, 2023
1.940
1.990
1.890
1.890
120,792
-0.04(-2.07%)
Jan 06, 2023
1.920
2.020
1.910
1.930
80,981
+0.01(+0.52%)
Jan 05, 2023
1.950
1.950
1.890
1.920
97,193
-0.02(-1.03%)
Jan 04, 2023
1.940
2.050
1.930
1.940
100,857
+0.05(+2.65%)
Jan 03, 2023
1.870
1.910
1.820
1.890
195,064
-0.04(-2.07%)
Dec 30, 2022
1.930
0
-0.07(-3.50%)
Dec 29, 2022
2.020
2.040
2.000
2.000
23,326
-0.01(-0.50%)
Dec 28, 2022
2.080
2.080
2.000
2.010
20,269
-0.02(-0.99%)
Dec 23, 2022
2.030
0
+0.02(+1.00%)
Dec 22, 2022
2.060
2.060
2.000
2.010
62,697
-0.03(-1.47%)
Dec 21, 2022
2.020
2.080
2.020
2.040
25,577
+0.02(+0.99%)
Dec 20, 2022
2.080
2.080
2.010
2.020
102,195
-0.05(-2.42%)
Dec 19, 2022
2.130
2.160
2.060
2.070
64,039
-0.06(-2.82%)
Dec 16, 2022
2.160
2.170
2.110
2.130
35,692
-0.05(-2.29%)
Dec 15, 2022
2.190
2.210
2.160
2.180
94,983
-0.01(-0.46%)
Dec 14, 2022
2.290
2.290
2.170
2.190
119,907
-0.12(-5.19%)
Dec 13, 2022
2.300
2.310
2.250
2.310
21,537
+0.06(+2.67%)
Dec 12, 2022
2.300
2.300
2.220
2.250
46,660
-0.01(-0.44%)
Dec 09, 2022
2.300
2.320
2.250
2.260
63,284
+0.06(+2.73%)
Dec 08, 2022
2.370
2.370
2.200
2.200
91,240
-0.12(-5.17%)
Dec 07, 2022
2.430
2.430
2.310
2.320
101,019
-0.07(-2.93%)
Dec 06, 2022
2.500
2.500
2.370
2.390
84,589
-0.07(-2.85%)
Dec 05, 2022
2.490
2.550
2.440
2.460
81,981
-0.06(-2.38%)
Dec 02, 2022
2.500
2.550
2.430
2.520
229,869
+0.00(+0.00%)
Dec 01, 2022
2.350
2.560
2.350
2.520
151,841
+0.08(+3.28%)
Nov 30, 2022
2.560
2.560
2.420
2.440
114,966
-0.12(-4.69%)
Nov 29, 2022
2.540
2.600
2.480
2.560
262,644
+0.09(+3.64%)
Nov 28, 2022
2.460
2.520
2.260
2.470
475,658
+0.39(+18.75%)
Nov 25, 2022
2.120
2.120
2.050
2.080
7,775
+0.04(+1.96%)
Nov 24, 2022
2.130
2.130
2.040
2.040
16,020
-0.04(-1.92%)
Nov 23, 2022
2.020
2.100
2.020
2.080
16,869
+0.06(+2.97%)
Nov 22, 2022
2.040
2.040
2.000
2.020
12,030
-0.02(-0.98%)
Nov 21, 2022
2.070
2.100
1.990
2.040
49,162
-0.09(-4.23%)
Nov 18, 2022
2.130
2.140
2.120
2.130
10,386
-0.01(-0.47%)
Nov 17, 2022
2.090
2.150
2.050
2.140
48,354
+0.05(+2.39%)
Nov 16, 2022
2.150
2.150
2.090
2.090
13,914
-0.04(-1.88%)
Nov 15, 2022
2.180
2.180
2.090
2.130
32,426
-0.01(-0.47%)
Nov 14, 2022
2.140
2.150
2.080
2.140
42,260
+0.04(+1.90%)
Nov 11, 2022
2.120
2.150
2.090
2.100
53,173
-0.02(-0.94%)
Nov 10, 2022
2.120
2.180
2.060
2.120
67,828
+0.07(+3.41%)
Nov 09, 2022
2.060
2.130
1.980
2.050
66,211
-0.06(-2.84%)
Nov 08, 2022
1.970
2.130
1.970
2.110
115,896
+0.18(+9.33%)
Nov 07, 2022
1.920
1.930
1.740
1.930
298,184
+0.07(+3.76%)
Nov 04, 2022
1.900
1.910
1.800
1.860
125,908
+0.00(+0.00%)
Nov 03, 2022
2.020
2.020
1.860
1.860
133,070
-0.13(-6.53%)
Nov 02, 2022
2.040
2.080
1.960
1.990
74,609
-0.06(-2.93%)
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.