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
Aspen Aerogels Inc
(NY:
ASPN
)
28.76
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 19, 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
11.87
12.94
11.77
12.68
750,447
+0.57(+4.71%)
Oct 28, 2022
11.24
12.30
10.97
12.11
765,869
+0.74(+6.51%)
Oct 27, 2022
10.90
12.70
10.41
11.37
1,233,350
+0.41(+3.74%)
Oct 26, 2022
10.90
11.25
10.65
10.96
627,410
+0.30(+2.81%)
Oct 25, 2022
9.260
10.81
9.260
10.66
619,075
+1.67(+18.58%)
Oct 24, 2022
9.490
9.490
8.980
8.990
277,879
-0.39(-4.16%)
Oct 21, 2022
9.240
9.540
8.970
9.380
382,643
+0.31(+3.42%)
Oct 20, 2022
9.520
9.550
9.020
9.070
315,112
-0.47(-4.93%)
Oct 19, 2022
9.790
9.970
9.470
9.540
543,915
-0.31(-3.15%)
Oct 18, 2022
9.990
10.29
9.520
9.850
279,634
+0.30(+3.14%)
Oct 17, 2022
9.710
9.905
9.410
9.550
248,578
+0.29(+3.13%)
Oct 14, 2022
10.03
10.14
9.200
9.260
254,824
-0.53(-5.41%)
Oct 13, 2022
9.030
9.920
8.900
9.790
339,489
+0.32(+3.38%)
Oct 12, 2022
9.720
9.730
8.980
9.470
375,500
-0.21(-2.17%)
Oct 11, 2022
9.210
9.820
8.985
9.680
364,955
+0.34(+3.64%)
Oct 10, 2022
9.490
9.580
8.990
9.340
384,381
-0.16(-1.68%)
Oct 07, 2022
9.590
9.970
9.410
9.500
454,429
-0.35(-3.55%)
Oct 06, 2022
10.08
10.60
9.820
9.850
247,461
-0.31(-3.05%)
Oct 05, 2022
10.39
10.43
9.840
10.16
301,018
-0.54(-5.05%)
Oct 04, 2022
10.68
11.02
10.63
10.70
495,844
+0.42(+4.09%)
Oct 03, 2022
9.400
10.31
9.220
10.28
576,034
+1.06(+11.50%)
Sep 30, 2022
9.380
9.700
9.200
9.220
462,360
-0.27(-2.85%)
Sep 29, 2022
10.11
10.16
9.310
9.490
625,352
-0.89(-8.57%)
Sep 28, 2022
10.22
10.59
10.14
10.38
454,058
+0.23(+2.27%)
Sep 27, 2022
10.38
10.52
9.730
10.15
532,580
+0.00(+0.00%)
Sep 26, 2022
10.04
11.03
10.04
10.15
438,075
-0.04(-0.39%)
Sep 23, 2022
10.31
10.50
10.07
10.19
501,648
-0.54(-5.03%)
Sep 22, 2022
11.85
11.85
10.60
10.73
524,207
-1.24(-10.36%)
Sep 21, 2022
12.06
12.51
11.90
11.97
412,335
-0.04(-0.33%)
Sep 20, 2022
12.12
12.27
11.87
12.01
419,339
-0.39(-3.15%)
Sep 19, 2022
11.94
12.55
11.91
12.40
300,798
+0.20(+1.64%)
Sep 16, 2022
13.08
13.08
12.12
12.20
860,641
-1.18(-8.82%)
Sep 15, 2022
13.29
14.01
13.19
13.38
359,171
-0.07(-0.52%)
Sep 14, 2022
13.32
13.82
13.02
13.45
367,979
+0.14(+1.05%)
Sep 13, 2022
13.00
13.54
12.97
13.31
274,757
-0.34(-2.49%)
Sep 12, 2022
13.45
13.77
13.12
13.65
228,221
+0.23(+1.71%)
Sep 09, 2022
13.19
13.51
12.96
13.42
259,829
+0.44(+3.39%)
Sep 08, 2022
12.60
13.03
12.48
12.98
257,652
+0.15(+1.17%)
Sep 07, 2022
12.50
12.86
12.15
12.83
291,945
+0.49(+3.97%)
Sep 06, 2022
12.22
12.44
11.89
12.34
299,871
+0.32(+2.66%)
Sep 02, 2022
12.23
12.42
11.76
12.02
269,712
-0.03(-0.25%)
Sep 01, 2022
12.62
12.87
11.80
12.05
463,848
-0.96(-7.38%)
Aug 31, 2022
12.96
13.24
12.85
13.01
448,324
+0.15(+1.17%)
Aug 30, 2022
13.27
13.43
12.66
12.86
330,418
-0.14(-1.08%)
Aug 29, 2022
12.83
13.35
12.79
13.00
228,239
-0.09(-0.69%)
Aug 26, 2022
13.88
14.00
12.91
13.09
392,946
-0.83(-5.96%)
Aug 25, 2022
13.88
14.07
13.81
13.92
286,565
+0.36(+2.65%)
Aug 24, 2022
12.72
13.64
12.72
13.56
254,560
+0.85(+6.69%)
Aug 23, 2022
12.60
12.96
12.48
12.71
267,768
+0.19(+1.52%)
Aug 22, 2022
12.47
12.73
12.31
12.52
268,224
-0.36(-2.80%)
Aug 19, 2022
13.37
13.37
12.76
12.88
316,446
-0.87(-6.33%)
Aug 18, 2022
13.69
14.03
13.57
13.75
363,160
+0.17(+1.25%)
Aug 17, 2022
13.72
13.72
13.23
13.58
312,844
-0.50(-3.55%)
Aug 16, 2022
13.92
14.22
13.73
14.08
367,728
+0.07(+0.50%)
Aug 15, 2022
14.28
14.44
13.66
14.01
452,031
-0.36(-2.51%)
Aug 12, 2022
13.87
14.50
13.64
14.37
683,885
+0.77(+5.66%)
Aug 11, 2022
13.99
14.40
13.55
13.60
555,708
-0.20(-1.45%)
Aug 10, 2022
14.21
14.45
13.77
13.80
472,230
+0.27(+2.00%)
Aug 09, 2022
13.67
13.82
13.21
13.53
404,654
-0.30(-2.17%)
Aug 08, 2022
14.60
14.79
13.67
13.83
470,915
-0.30(-2.12%)
Aug 05, 2022
14.01
14.53
13.76
14.13
448,761
-0.26(-1.81%)
Aug 04, 2022
14.81
15.11
14.27
14.39
403,312
-0.35(-2.37%)
Aug 03, 2022
14.70
14.79
14.06
14.74
608,880
+0.15(+1.03%)
Aug 02, 2022
12.66
14.95
12.66
14.59
976,829
+1.57(+12.06%)
Aug 01, 2022
12.72
13.09
12.07
13.02
804,835
-0.06(-0.46%)
Jul 29, 2022
12.61
13.28
12.37
13.08
917,937
+0.95(+7.83%)
Jul 28, 2022
10.90
12.48
10.90
12.13
1,222,796
+0.93(+8.30%)
Jul 27, 2022
10.21
11.35
10.08
11.20
785,448
+1.08(+10.67%)
Jul 26, 2022
10.39
10.45
10.01
10.12
632,321
-0.37(-3.53%)
Jul 25, 2022
10.39
10.62
10.06
10.49
357,265
+0.23(+2.24%)
Jul 22, 2022
11.01
11.20
10.14
10.26
488,633
-0.68(-6.22%)
Jul 21, 2022
10.98
11.26
10.69
10.94
556,330
-0.02(-0.18%)
Jul 20, 2022
10.76
11.10
10.63
10.96
599,234
+0.26(+2.43%)
Jul 19, 2022
10.04
10.70
9.920
10.70
839,614
+1.00(+10.31%)
Jul 18, 2022
9.920
10.44
9.510
9.700
736,310
+0.08(+0.83%)
Jul 15, 2022
9.990
9.990
9.290
9.620
807,785
-0.20(-2.04%)
Jul 14, 2022
10.28
10.35
9.720
9.820
681,984
-0.69(-6.57%)
Jul 13, 2022
10.40
10.93
10.24
10.51
491,833
-0.29(-2.69%)
Jul 12, 2022
10.45
11.21
10.36
10.80
559,810
+0.31(+2.96%)
Jul 11, 2022
10.62
10.89
10.18
10.49
754,383
-0.28(-2.60%)
Jul 08, 2022
10.77
11.33
10.50
10.77
795,722
-0.12(-1.10%)
Jul 07, 2022
10.73
11.45
10.67
10.89
1,173,885
+0.16(+1.49%)
Jul 06, 2022
10.40
11.18
10.40
10.73
2,075,080
+0.38(+3.67%)
Jul 05, 2022
9.900
10.89
9.900
10.35
1,876,739
+0.20(+1.97%)
Jul 01, 2022
9.940
10.60
9.650
10.15
2,349,475
+0.27(+2.73%)
Jun 30, 2022
11.00
11.01
9.300
9.880
27,467,844
+1.45(+17.20%)
Jun 29, 2022
10.50
10.50
7.930
8.430
16,978,824
-6.28(-42.69%)
Jun 28, 2022
15.39
15.71
14.67
14.71
272,334
-0.52(-3.41%)
Jun 27, 2022
15.10
15.27
14.46
15.23
199,238
+0.24(+1.60%)
Jun 24, 2022
14.62
15.05
14.48
14.99
912,397
+0.49(+3.38%)
Jun 23, 2022
15.12
15.39
14.24
14.50
407,589
-0.40(-2.68%)
Jun 22, 2022
14.49
15.23
14.48
14.90
438,149
-0.01(-0.07%)
Jun 21, 2022
15.14
15.69
14.86
14.91
291,236
+0.10(+0.68%)
Jun 17, 2022
14.57
15.15
14.27
14.81
502,484
+0.55(+3.86%)
Jun 16, 2022
14.55
14.84
13.54
14.26
464,754
-0.87(-5.75%)
Jun 15, 2022
15.17
15.58
14.76
15.13
589,814
+0.10(+0.67%)
Jun 14, 2022
15.60
15.60
14.75
15.03
471,218
-0.50(-3.22%)
Jun 13, 2022
16.95
17.00
15.25
15.53
367,293
-2.36(-13.19%)
Jun 10, 2022
18.54
18.94
17.68
17.89
325,738
-1.40(-7.26%)
Jun 09, 2022
20.25
20.83
19.22
19.29
240,078
-1.15(-5.63%)
Jun 08, 2022
20.38
21.48
20.09
20.44
268,627
-0.09(-0.44%)
Jun 07, 2022
20.84
21.43
20.04
20.53
450,719
-0.55(-2.61%)
Jun 06, 2022
18.99
21.42
18.99
21.08
1,004,930
+3.32(+18.69%)
Jun 03, 2022
18.60
18.60
17.52
17.76
218,352
-1.13(-5.98%)
Jun 02, 2022
16.71
18.93
16.71
18.89
681,120
+2.19(+13.11%)
Jun 01, 2022
17.49
17.85
16.64
16.70
283,772
-0.82(-4.68%)
May 31, 2022
18.53
18.76
17.39
17.52
334,753
-0.98(-5.30%)
May 27, 2022
17.44
18.50
17.40
18.50
339,439
+1.07(+6.14%)
May 26, 2022
15.93
17.60
15.92
17.43
605,354
+1.39(+8.67%)
May 25, 2022
15.56
16.26
15.39
16.04
245,126
+0.33(+2.10%)
May 24, 2022
16.16
16.42
15.28
15.71
226,565
-0.70(-4.27%)
May 23, 2022
16.97
17.08
15.99
16.41
272,765
-0.23(-1.38%)
May 20, 2022
16.98
17.55
15.95
16.64
229,280
+0.10(+0.60%)
May 19, 2022
16.53
17.33
16.46
16.54
333,246
+0.08(+0.49%)
May 18, 2022
17.06
17.46
16.20
16.46
340,908
-0.72(-4.19%)
May 17, 2022
17.71
18.07
16.81
17.18
381,230
+0.18(+1.06%)
May 16, 2022
16.93
17.42
16.54
17.00
400,151
-0.17(-0.99%)
May 13, 2022
15.37
17.53
15.24
17.17
744,307
+2.73(+18.91%)
May 12, 2022
14.74
15.62
13.74
14.44
1,192,553
-0.37(-2.50%)
May 11, 2022
16.42
16.68
14.71
14.81
1,017,652
-1.69(-10.24%)
May 10, 2022
18.28
18.29
16.45
16.50
697,911
-1.38(-7.72%)
May 09, 2022
20.04
20.30
17.75
17.88
452,769
-2.78(-13.46%)
May 06, 2022
21.63
21.93
20.04
20.66
368,620
-1.17(-5.36%)
May 05, 2022
22.75
23.09
21.13
21.83
290,058
-1.65(-7.03%)
May 04, 2022
22.90
23.54
21.75
23.48
206,785
+0.70(+3.07%)
May 03, 2022
22.18
22.83
21.50
22.78
231,574
+0.59(+2.66%)
May 02, 2022
21.39
22.30
20.93
22.19
394,617
+0.59(+2.73%)
Apr 29, 2022
22.23
23.09
21.50
21.60
297,497
-0.63(-2.83%)
Apr 28, 2022
23.19
23.99
19.93
22.23
700,595
-0.79(-3.43%)
Apr 27, 2022
23.39
23.82
22.55
23.02
279,165
-0.50(-2.13%)
Apr 26, 2022
23.16
23.80
22.86
23.52
248,141
-0.11(-0.47%)
Apr 25, 2022
22.52
23.63
22.52
23.63
360,002
+0.69(+3.01%)
Apr 22, 2022
24.38
25.15
22.82
22.94
536,522
-1.59(-6.48%)
Apr 21, 2022
26.57
26.98
24.14
24.53
451,309
-1.64(-6.27%)
Apr 20, 2022
26.89
27.13
26.15
26.17
218,336
-0.48(-1.80%)
Apr 19, 2022
26.24
26.95
25.90
26.65
175,188
+0.40(+1.52%)
Apr 18, 2022
26.28
26.94
25.79
26.25
293,512
-0.17(-0.64%)
Apr 14, 2022
27.96
28.09
26.17
26.42
198,646
-1.53(-5.47%)
Apr 13, 2022
27.04
28.44
27.04
27.95
180,143
+0.98(+3.63%)
Apr 12, 2022
28.31
29.14
26.60
26.97
268,333
-0.61(-2.21%)
Apr 11, 2022
28.17
29.19
27.56
27.58
227,615
-0.99(-3.47%)
Apr 08, 2022
29.57
30.18
28.40
28.57
229,196
-1.36(-4.54%)
Apr 07, 2022
30.04
30.88
29.33
29.93
247,271
-0.19(-0.63%)
Apr 06, 2022
31.14
31.20
29.74
30.12
382,456
-1.58(-4.98%)
Apr 05, 2022
34.18
34.22
31.48
31.70
242,228
-2.55(-7.45%)
Apr 04, 2022
35.10
35.33
33.93
34.25
259,456
-0.64(-1.83%)
Apr 01, 2022
34.74
35.54
34.00
34.89
269,206
+0.41(+1.19%)
Mar 31, 2022
34.95
36.51
34.48
34.48
526,054
+0.66(+1.95%)
Mar 30, 2022
35.71
35.71
33.34
33.82
313,258
-1.89(-5.29%)
Mar 29, 2022
36.56
37.51
35.62
35.71
287,644
-0.43(-1.19%)
Mar 28, 2022
36.05
36.75
34.75
36.14
258,364
+0.00(+0.00%)
Mar 25, 2022
36.72
36.81
35.29
36.14
369,504
-0.63(-1.71%)
Mar 24, 2022
35.37
38.04
35.37
36.77
584,239
+2.73(+8.02%)
Mar 23, 2022
33.12
34.85
32.48
34.04
551,875
+0.92(+2.78%)
Mar 22, 2022
31.18
33.36
31.01
33.12
636,100
+2.25(+7.29%)
Mar 21, 2022
31.16
31.49
30.39
30.87
240,383
+0.12(+0.39%)
Mar 18, 2022
30.55
31.29
30.37
30.75
683,672
+0.05(+0.16%)
Mar 17, 2022
30.07
31.26
29.20
30.70
357,233
+0.05(+0.16%)
Mar 16, 2022
29.09
30.70
28.57
30.65
370,751
+2.50(+8.88%)
Mar 15, 2022
26.40
28.32
25.62
28.15
705,848
+1.83(+6.95%)
Mar 14, 2022
30.94
30.94
26.00
26.32
492,292
-4.78(-15.37%)
Mar 11, 2022
31.43
32.01
30.59
31.10
286,478
-0.05(-0.16%)
Mar 10, 2022
30.89
31.17
29.84
31.15
189,593
-0.45(-1.42%)
Mar 09, 2022
30.71
31.86
30.18
31.60
261,753
+1.84(+6.18%)
Mar 08, 2022
28.34
31.14
28.01
29.76
354,123
+1.57(+5.57%)
Mar 07, 2022
28.10
28.86
27.60
28.19
288,766
+0.17(+0.61%)
Mar 04, 2022
29.73
30.17
27.25
28.02
327,138
-2.15(-7.13%)
Mar 03, 2022
31.68
32.09
29.66
30.17
303,355
-1.48(-4.68%)
Mar 02, 2022
29.58
31.79
29.25
31.65
338,475
+2.55(+8.76%)
Mar 01, 2022
29.83
29.99
28.24
29.10
591,600
-0.50(-1.69%)
Feb 28, 2022
29.55
30.10
28.95
29.60
483,054
+0.09(+0.30%)
Feb 25, 2022
29.06
29.55
28.14
29.51
305,123
+0.51(+1.76%)
Feb 24, 2022
25.30
29.04
25.00
29.00
512,702
+2.71(+10.31%)
Feb 23, 2022
27.46
28.36
26.21
26.29
489,425
-1.03(-3.77%)
Feb 22, 2022
27.80
29.19
26.95
27.32
661,326
-1.18(-4.14%)
Feb 18, 2022
28.50
0
+2.58(+9.95%)
Feb 17, 2022
27.29
27.50
25.83
25.92
430,994
-1.54(-5.61%)
Feb 16, 2022
28.75
28.75
27.23
27.46
332,550
-1.34(-4.65%)
Feb 15, 2022
27.04
28.83
26.96
28.80
339,087
+1.99(+7.42%)
Feb 14, 2022
27.12
27.60
26.67
26.81
587,019
-0.40(-1.47%)
Feb 11, 2022
27.89
28.48
26.84
27.21
253,485
-0.68(-2.44%)
Feb 10, 2022
27.89
30.04
27.52
27.89
379,187
-0.91(-3.16%)
Feb 09, 2022
27.71
29.00
27.51
28.80
342,364
+1.53(+5.61%)
Feb 08, 2022
27.18
27.54
26.50
27.27
278,561
-0.07(-0.26%)
Feb 07, 2022
27.53
28.18
26.64
27.34
385,895
-0.55(-1.97%)
Feb 04, 2022
27.44
28.15
27.02
27.89
255,162
+0.40(+1.46%)
Feb 03, 2022
28.41
27.35
27.49
264,398
-1.93(-6.56%)
Feb 02, 2022
30.11
30.22
28.40
29.42
273,925
-0.39(-1.31%)
Feb 01, 2022
29.82
30.51
28.51
29.81
347,865
+0.11(+0.37%)
Jan 31, 2022
27.75
29.87
29.70
399,908
+1.83(+6.57%)
Jan 28, 2022
26.50
27.98
25.96
27.87
384,018
+1.29(+4.85%)
Jan 27, 2022
28.96
29.42
25.90
26.58
761,198
-1.76(-6.21%)
Jan 26, 2022
30.83
31.16
27.94
28.34
254,309
-1.66(-5.53%)
Jan 25, 2022
30.34
31.19
29.41
30.00
365,053
-1.34(-4.28%)
Jan 24, 2022
30.05
31.54
28.70
31.34
546,297
+0.01(+0.03%)
Jan 21, 2022
32.65
33.18
30.54
31.33
556,975
-1.85(-5.58%)
Jan 20, 2022
34.56
35.70
33.08
33.18
342,586
-1.28(-3.71%)
Jan 19, 2022
36.85
36.96
34.44
34.46
383,925
-2.17(-5.92%)
Jan 18, 2022
37.52
38.50
36.47
36.63
372,741
-1.61(-4.21%)
Jan 14, 2022
38.24
0
-2.57(-6.30%)
Jan 13, 2022
43.30
44.09
40.19
40.81
225,450
-2.61(-6.01%)
Jan 12, 2022
44.56
44.72
42.60
43.42
170,341
-0.28(-0.64%)
Jan 11, 2022
43.84
44.38
41.90
43.70
184,362
+0.07(+0.16%)
Jan 10, 2022
42.39
43.69
41.50
43.63
302,204
+0.13(+0.30%)
Jan 07, 2022
45.60
46.70
43.40
43.50
162,883
-1.81(-3.99%)
Jan 06, 2022
45.04
46.20
43.38
45.31
380,785
+0.47(+1.05%)
Jan 05, 2022
47.73
48.78
44.75
44.84
308,828
-2.96(-6.19%)
Jan 04, 2022
51.65
52.00
45.76
47.80
304,917
-2.89(-5.70%)
Jan 03, 2022
51.20
52.00
50.34
50.69
233,852
+0.90(+1.81%)
Dec 31, 2021
48.50
50.64
48.25
49.79
246,653
+0.85(+1.74%)
Dec 30, 2021
49.71
50.92
48.81
48.94
140,647
-0.58(-1.17%)
Dec 29, 2021
50.83
51.34
49.10
49.52
182,590
-1.38(-2.71%)
Dec 28, 2021
53.18
53.94
49.82
50.90
252,030
-2.25(-4.23%)
Dec 27, 2021
50.66
53.24
49.96
53.15
167,206
+2.36(+4.65%)
Dec 23, 2021
52.83
52.83
50.58
50.79
120,412
-1.80(-3.42%)
Dec 22, 2021
51.58
53.58
50.94
52.59
156,433
+0.83(+1.60%)
Dec 21, 2021
48.54
51.96
48.27
51.76
212,280
+3.87(+8.08%)
Dec 20, 2021
46.56
48.18
44.43
47.89
342,903
-0.03(-0.06%)
Dec 17, 2021
48.00
49.27
46.40
47.92
605,780
-0.26(-0.54%)
Dec 16, 2021
54.96
55.95
48.14
48.18
279,861
-5.90(-10.91%)
Dec 15, 2021
52.38
54.46
51.41
54.08
305,044
+1.20(+2.27%)
Dec 14, 2021
51.52
53.43
51.27
52.88
240,360
+0.31(+0.59%)
Dec 13, 2021
54.80
55.59
50.72
52.57
347,778
-3.23(-5.79%)
Dec 10, 2021
56.91
58.04
54.65
55.80
196,031
+0.02(+0.04%)
Dec 09, 2021
56.97
57.85
55.01
55.78
180,062
-1.45(-2.53%)
Dec 08, 2021
55.78
57.72
54.33
57.23
166,719
+2.61(+4.78%)
Dec 07, 2021
52.91
55.62
52.91
54.62
165,915
+3.29(+6.41%)
Dec 06, 2021
51.73
52.37
49.70
51.33
197,362
-0.12(-0.23%)
Dec 03, 2021
54.26
54.26
50.25
51.45
349,180
-1.70(-3.20%)
Dec 02, 2021
53.41
55.53
52.70
53.15
236,557
-0.21(-0.39%)
Dec 01, 2021
58.99
58.99
53.29
53.36
271,908
-3.80(-6.65%)
Nov 30, 2021
57.83
58.79
54.31
57.16
1,135,583
-1.31(-2.24%)
Nov 29, 2021
60.69
61.50
58.04
58.47
253,144
+0.66(+1.14%)
Nov 26, 2021
59.15
60.94
57.32
57.81
241,306
-3.86(-6.26%)
Nov 24, 2021
61.00
62.26
60.18
61.67
212,046
-0.04(-0.06%)
Nov 23, 2021
62.38
65.21
61.53
61.71
248,924
-0.78(-1.25%)
Nov 22, 2021
63.29
65.99
62.41
62.49
322,740
+0.32(+0.51%)
Nov 19, 2021
63.00
64.00
61.87
62.17
217,700
-1.49(-2.34%)
Nov 18, 2021
62.30
64.37
63.39
63.66
317,249
+1.74(+2.81%)
Nov 17, 2021
61.59
63.95
61.50
61.92
317,425
+0.23(+0.37%)
Nov 16, 2021
60.12
62.95
59.48
61.69
345,679
+1.21(+2.00%)
Nov 15, 2021
59.40
62.31
58.77
60.48
376,533
+1.21(+2.04%)
Nov 12, 2021
56.70
60.30
56.04
59.27
261,654
+2.48(+4.37%)
Nov 11, 2021
55.82
58.85
55.82
56.79
146,571
+0.98(+1.76%)
Nov 10, 2021
57.87
55.81
190,621
-2.31(-3.97%)
Nov 09, 2021
58.64
59.00
56.33
58.12
215,484
-0.42(-0.72%)
Nov 08, 2021
56.00
58.61
56.00
58.54
241,596
+2.92(+5.25%)
Nov 05, 2021
53.00
55.92
52.79
55.62
338,638
+3.16(+6.02%)
Nov 04, 2021
52.01
52.79
51.55
52.46
175,352
+0.56(+1.08%)
Nov 03, 2021
52.50
52.50
50.52
51.90
134,010
-0.70(-1.33%)
Nov 02, 2021
52.98
53.08
51.44
52.60
164,447
-0.56(-1.05%)
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.