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
Valkyrie Bitcoin Strategy ETF
(NQ:
BTF
)
18.22
+0.67 (+3.82%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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
6.781
6.789
6.641
6.670
239,053
-0.09(-1.38%)
Oct 28, 2022
6.670
6.802
6.665
6.764
176,389
-0.02(-0.25%)
Oct 27, 2022
6.806
6.815
6.713
6.781
91,803
-0.04(-0.56%)
Oct 26, 2022
6.721
6.900
6.687
6.819
156,412
+0.17(+2.49%)
Oct 25, 2022
6.364
6.696
6.356
6.653
332,230
+0.31(+4.90%)
Oct 24, 2022
6.338
6.364
6.277
6.343
91,863
+0.05(+0.81%)
Oct 21, 2022
6.211
6.304
6.185
6.292
409,136
+0.05(+0.82%)
Oct 20, 2022
6.279
6.338
6.214
6.241
77,667
-0.06(-0.88%)
Oct 19, 2022
6.270
6.326
6.249
6.296
77,021
+0.01(+0.14%)
Oct 18, 2022
6.458
6.458
6.249
6.287
99,666
-0.11(-1.73%)
Oct 17, 2022
6.415
6.449
6.373
6.398
134,692
+0.13(+2.04%)
Oct 14, 2022
6.466
6.475
6.262
6.270
611,258
-0.08(-1.21%)
Oct 13, 2022
5.956
6.398
5.947
6.347
646,511
+0.09(+1.36%)
Oct 12, 2022
6.236
6.270
6.224
6.262
247,750
+0.06(+1.01%)
Oct 11, 2022
6.236
6.275
6.160
6.199
139,126
-0.06(-1.00%)
Oct 10, 2022
6.338
6.347
6.236
6.262
89,112
-0.09(-1.47%)
Oct 07, 2022
6.415
6.432
6.321
6.356
395,881
-0.20(-3.11%)
Oct 06, 2022
6.594
6.670
6.517
6.560
194,708
-0.05(-0.77%)
Oct 05, 2022
6.534
6.674
6.483
6.611
346,499
-0.04(-0.64%)
Oct 04, 2022
6.560
6.662
6.530
6.653
200,659
+0.26(+3.99%)
Oct 03, 2022
6.287
6.449
6.241
6.398
345,952
+0.03(+0.40%)
Sep 30, 2022
6.296
6.615
6.287
6.373
158,922
+0.01(+0.23%)
Sep 29, 2022
6.304
6.373
6.168
6.358
719,237
-0.04(-0.68%)
Sep 28, 2022
6.245
6.424
6.236
6.402
31,760
+0.17(+2.69%)
Sep 27, 2022
6.577
6.660
6.160
6.234
473,386
-0.04(-0.64%)
Sep 26, 2022
6.236
6.296
6.211
6.275
74,669
+0.14(+2.29%)
Sep 23, 2022
6.211
6.211
6.058
6.134
103,287
-0.17(-2.70%)
Sep 22, 2022
6.236
6.373
6.143
6.304
405,399
+0.09(+1.39%)
Sep 21, 2022
6.304
6.500
6.109
6.218
507,421
+0.02(+0.26%)
Sep 20, 2022
6.160
6.304
6.117
6.202
93,336
-0.17(-2.67%)
Sep 19, 2022
6.126
6.381
6.126
6.373
118,411
-0.03(-0.53%)
Sep 16, 2022
6.449
6.458
6.313
6.407
252,446
-0.05(-0.79%)
Sep 15, 2022
6.534
6.594
6.381
6.458
192,753
-0.06(-0.91%)
Sep 14, 2022
6.653
6.653
6.415
6.517
266,303
-0.12(-1.79%)
Sep 13, 2022
6.985
7.028
6.560
6.636
547,990
-0.71(-9.72%)
Sep 12, 2022
7.317
7.359
7.215
7.351
193,160
+0.37(+5.24%)
Sep 09, 2022
6.857
7.028
6.857
6.985
271,210
+0.68(+10.80%)
Sep 08, 2022
6.228
6.313
6.202
6.304
199,507
+0.11(+1.79%)
Sep 07, 2022
6.126
6.253
6.117
6.194
332,421
+0.09(+1.53%)
Sep 06, 2022
6.449
6.466
6.083
6.100
373,497
-0.37(-5.71%)
Sep 02, 2022
6.619
6.670
6.402
6.469
436,416
+0.03(+0.45%)
Sep 01, 2022
6.483
6.517
6.330
6.441
421,966
-0.12(-1.83%)
Aug 31, 2022
6.602
6.653
6.453
6.561
239,534
+0.09(+1.46%)
Aug 30, 2022
6.628
6.662
6.338
6.466
269,295
-0.08(-1.17%)
Aug 29, 2022
6.492
6.636
6.483
6.543
267,927
-0.13(-1.91%)
Aug 26, 2022
7.113
7.113
6.653
6.670
874,629
-0.37(-5.31%)
Aug 25, 2022
7.036
7.096
6.977
7.045
261,890
-0.04(-0.60%)
Aug 24, 2022
6.994
7.138
6.977
7.087
309,990
+0.07(+0.97%)
Aug 23, 2022
6.985
7.070
6.968
7.019
528,495
+0.17(+2.48%)
Aug 22, 2022
6.900
7.002
6.828
6.849
233,412
-0.09(-1.23%)
Aug 19, 2022
7.011
7.038
6.879
6.934
361,192
-0.69(-9.04%)
Aug 18, 2022
7.674
7.674
7.589
7.623
177,266
+0.03(+0.45%)
Aug 17, 2022
7.717
7.725
7.581
7.589
259,120
-0.24(-3.04%)
Aug 16, 2022
7.827
7.857
7.725
7.827
156,135
-0.02(-0.22%)
Aug 15, 2022
7.895
7.938
7.836
7.844
131,556
-0.07(-0.86%)
Aug 12, 2022
7.793
7.938
7.751
7.912
137,313
-0.02(-0.21%)
Aug 11, 2022
8.066
8.151
7.878
7.929
119,733
+0.20(+2.64%)
Aug 10, 2022
7.912
7.912
7.696
7.725
148,456
+0.20(+2.72%)
Aug 09, 2022
7.606
7.623
7.470
7.521
349,527
-0.31(-3.91%)
Aug 08, 2022
7.878
7.938
7.793
7.827
368,053
+0.33(+4.43%)
Aug 05, 2022
7.530
7.649
7.432
7.496
150,093
+0.16(+2.20%)
Aug 04, 2022
7.504
7.572
7.325
7.334
181,789
-0.36(-4.65%)
Aug 03, 2022
7.615
7.713
7.606
7.691
129,434
+0.18(+2.38%)
Aug 02, 2022
7.470
7.674
7.419
7.513
305,619
+0.00(+0.00%)
Aug 01, 2022
7.572
7.708
7.487
7.513
458,853
-0.32(-4.13%)
Jul 29, 2022
7.742
7.963
7.691
7.836
546,056
+0.03(+0.33%)
Jul 28, 2022
7.581
7.878
7.470
7.810
230,239
+0.34(+4.56%)
Jul 27, 2022
6.994
7.572
6.972
7.470
401,908
+0.63(+9.20%)
Jul 26, 2022
6.857
6.909
6.789
6.840
335,840
-0.33(-4.63%)
Jul 25, 2022
7.198
7.206
7.079
7.172
377,658
-0.24(-3.21%)
Jul 22, 2022
7.725
7.785
7.385
7.410
242,776
-0.20(-2.57%)
Jul 21, 2022
7.436
7.623
7.333
7.606
786,503
-0.16(-2.08%)
Jul 20, 2022
7.827
7.947
7.700
7.768
614,111
+0.09(+1.22%)
Jul 19, 2022
7.308
7.759
7.232
7.674
752,928
+0.60(+8.41%)
Jul 18, 2022
7.283
7.453
7.012
7.079
674,953
+0.14(+2.09%)
Jul 15, 2022
6.857
6.951
6.764
6.934
389,512
+0.17(+2.52%)
Jul 14, 2022
6.441
6.832
6.424
6.764
295,940
+0.33(+5.16%)
Jul 13, 2022
6.228
6.543
6.185
6.432
945,205
+0.10(+1.61%)
Jul 12, 2022
6.500
6.543
6.296
6.330
228,950
-0.37(-5.58%)
Jul 11, 2022
6.721
6.781
6.636
6.704
224,019
-0.43(-6.08%)
Jul 08, 2022
7.011
7.240
6.943
7.138
232,812
-0.01(-0.19%)
Jul 07, 2022
6.679
7.164
6.670
7.152
337,369
+0.51(+7.64%)
Jul 06, 2022
6.602
6.696
6.560
6.645
244,859
-0.05(-0.76%)
Jul 05, 2022
6.330
6.709
6.313
6.696
275,036
+0.37(+5.78%)
Jul 01, 2022
6.296
6.415
6.270
6.330
369,576
+0.17(+2.76%)
Jun 30, 2022
6.287
6.287
6.122
6.160
418,177
-0.45(-6.85%)
Jun 29, 2022
6.577
6.628
6.500
6.613
335,897
+0.00(+0.03%)
Jun 28, 2022
6.874
6.917
6.602
6.611
312,892
-0.22(-3.24%)
Jun 27, 2022
6.943
6.960
6.696
6.832
436,368
-0.14(-1.95%)
Jun 24, 2022
6.951
7.011
6.827
6.968
356,713
+0.12(+1.74%)
Jun 23, 2022
6.755
6.866
6.634
6.849
144,536
+0.26(+3.87%)
Jun 22, 2022
6.747
6.840
6.509
6.594
819,474
-0.26(-3.73%)
Jun 21, 2022
6.934
7.104
6.840
6.849
527,093
+0.13(+2.00%)
Jun 17, 2022
6.755
6.845
6.670
6.715
163,130
-0.12(-1.72%)
Jun 16, 2022
6.951
7.019
6.798
6.832
524,605
-0.25(-3.49%)
Jun 15, 2022
7.011
7.325
6.636
7.079
775,202
-0.19(-2.61%)
Jun 14, 2022
7.376
7.445
7.214
7.269
164,224
-0.32(-4.23%)
Jun 13, 2022
7.666
7.929
7.393
7.589
582,915
-1.91(-20.14%)
Jun 10, 2022
9.657
9.725
9.461
9.503
103,067
-0.34(-3.46%)
Jun 09, 2022
9.886
9.980
9.827
9.844
78,255
-0.04(-0.43%)
Jun 08, 2022
9.954
10.11
9.818
9.886
144,153
-0.33(-3.25%)
Jun 07, 2022
9.708
10.29
9.648
10.22
150,079
-0.12(-1.15%)
Jun 06, 2022
10.34
10.42
10.20
10.34
129,551
+0.64(+6.58%)
Jun 03, 2022
9.699
9.750
9.589
9.699
129,416
-0.26(-2.56%)
Jun 02, 2022
9.801
9.988
9.753
9.954
279,757
+0.09(+0.86%)
Jun 01, 2022
10.46
10.47
9.818
9.869
250,806
-0.53(-5.07%)
May 31, 2022
10.49
10.64
10.27
10.40
314,854
+0.94(+9.89%)
May 27, 2022
9.555
9.631
9.257
9.461
192,584
-0.19(-1.94%)
May 26, 2022
9.257
9.759
9.257
9.648
116,126
-0.07(-0.70%)
May 25, 2022
9.682
9.861
9.682
9.716
131,878
+0.06(+0.62%)
May 24, 2022
9.606
9.733
9.401
9.657
801,323
+0.11(+1.16%)
May 23, 2022
9.988
10.03
9.538
9.546
84,290
-0.08(-0.80%)
May 20, 2022
9.963
9.980
9.427
9.623
231,934
-0.22(-2.25%)
May 19, 2022
9.742
10.03
9.648
9.844
278,360
+0.25(+2.57%)
May 18, 2022
9.691
9.708
9.444
9.597
179,319
-0.28(-2.84%)
May 17, 2022
10.04
10.09
9.691
9.878
309,014
+0.19(+1.93%)
May 16, 2022
9.801
9.835
9.555
9.691
86,735
-0.19(-1.89%)
May 13, 2022
10.04
10.19
9.691
9.878
223,667
+0.48(+5.16%)
May 12, 2022
9.367
9.801
9.112
9.393
1,353,093
-0.22(-2.30%)
May 11, 2022
9.801
10.48
9.572
9.614
1,294,215
-0.68(-6.61%)
May 10, 2022
10.56
10.63
10.13
10.29
232,611
+0.14(+1.42%)
May 09, 2022
10.76
10.98
9.988
10.15
519,701
-1.67(-14.11%)
May 06, 2022
11.82
11.94
11.61
11.82
134,014
-0.10(-0.86%)
May 05, 2022
12.96
12.96
11.76
11.92
451,022
-1.20(-9.14%)
May 04, 2022
12.85
13.17
12.71
13.12
297,752
+0.75(+6.05%)
May 03, 2022
12.59
12.64
12.32
12.37
150,031
-0.30(-2.35%)
May 02, 2022
12.74
12.86
12.51
12.67
282,980
+0.08(+0.61%)
Apr 29, 2022
12.86
12.97
12.53
12.59
142,679
-0.57(-4.33%)
Apr 28, 2022
12.98
13.28
12.81
13.16
210,187
+0.37(+2.86%)
Apr 27, 2022
12.83
12.99
12.66
12.80
91,444
+0.20(+1.62%)
Apr 26, 2022
13.25
13.25
12.51
12.59
289,436
-0.67(-5.04%)
Apr 25, 2022
12.79
13.31
12.74
13.26
156,985
+0.25(+1.94%)
Apr 22, 2022
13.35
13.38
12.92
13.01
126,248
-0.59(-4.33%)
Apr 21, 2022
14.15
14.17
13.58
13.60
233,925
-0.01(-0.06%)
Apr 20, 2022
13.89
13.89
13.48
13.60
168,926
-0.07(-0.50%)
Apr 19, 2022
13.54
13.75
13.50
13.67
95,369
+0.26(+1.97%)
Apr 18, 2022
12.99
13.54
12.89
13.41
136,908
+0.28(+2.14%)
Apr 14, 2022
13.59
13.61
13.09
13.13
108,805
-0.43(-3.14%)
Apr 13, 2022
13.13
13.68
13.12
13.55
138,304
+0.62(+4.80%)
Apr 12, 2022
13.36
13.36
12.93
12.93
94,195
-0.25(-1.87%)
Apr 11, 2022
13.49
13.59
13.12
13.18
128,097
-0.92(-6.52%)
Apr 08, 2022
14.15
14.52
14.00
14.10
92,049
-0.21(-1.49%)
Apr 07, 2022
14.31
14.45
14.21
14.31
73,147
-0.13(-0.88%)
Apr 06, 2022
14.81
14.85
14.30
14.44
164,897
-0.77(-5.04%)
Apr 05, 2022
15.35
15.39
15.02
15.20
118,686
+0.02(+0.11%)
Apr 04, 2022
15.23
15.33
14.93
15.19
82,918
-0.15(-1.00%)
Apr 01, 2022
15.01
15.47
14.99
15.34
129,947
+0.28(+1.86%)
Mar 31, 2022
15.64
15.64
15.06
15.06
165,946
-0.51(-3.28%)
Mar 30, 2022
15.63
15.82
15.51
15.57
90,570
-0.23(-1.45%)
Mar 29, 2022
15.84
15.94
15.64
15.80
151,028
-0.11(-0.70%)
Mar 28, 2022
15.70
15.98
15.69
15.91
246,465
+1.18(+8.03%)
Mar 25, 2022
14.87
14.97
14.59
14.73
125,864
+0.17(+1.17%)
Mar 24, 2022
14.19
14.68
14.16
14.56
161,393
+0.59(+4.20%)
Mar 23, 2022
13.99
14.17
13.89
13.97
147,205
-0.05(-0.36%)
Mar 22, 2022
14.21
14.33
14.01
14.02
172,699
+0.39(+2.87%)
Mar 21, 2022
13.70
13.77
13.48
13.63
185,896
-0.30(-2.14%)
Mar 18, 2022
13.37
13.94
13.37
13.93
245,568
+0.39(+2.89%)
Mar 17, 2022
13.58
13.64
13.48
13.54
230,265
-0.03(-0.19%)
Mar 16, 2022
13.37
13.65
13.06
13.56
619,648
+0.40(+3.04%)
Mar 15, 2022
12.85
13.20
12.74
13.16
191,107
+0.32(+2.47%)
Mar 14, 2022
12.84
12.97
12.71
12.84
192,509
+0.17(+1.32%)
Mar 11, 2022
13.04
13.12
12.66
12.68
297,144
-0.43(-3.31%)
Mar 10, 2022
12.96
13.11
233,736
-0.77(-5.58%)
Mar 09, 2022
13.99
14.13
13.84
13.89
453,025
+1.15(+9.02%)
Mar 08, 2022
12.83
13.04
12.63
12.74
644,898
+0.31(+2.53%)
Mar 07, 2022
12.97
13.08
12.31
12.42
702,944
-0.66(-5.01%)
Mar 04, 2022
13.70
13.75
12.94
13.08
838,769
-0.86(-6.17%)
Mar 03, 2022
14.54
14.57
13.85
13.94
1,131,318
-0.61(-4.21%)
Mar 02, 2022
14.54
15.04
14.42
14.55
1,206,890
-0.09(-0.58%)
Mar 01, 2022
14.74
14.79
14.34
14.63
1,204,798
+0.73(+5.26%)
Feb 28, 2022
12.93
13.92
12.93
13.90
1,034,232
+0.96(+7.43%)
Feb 25, 2022
12.99
13.11
12.76
12.94
749,584
+0.24(+1.88%)
Feb 24, 2022
11.70
13.14
11.66
12.70
466,992
+0.23(+1.84%)
Feb 23, 2022
12.91
12.92
12.38
12.47
271,221
-0.09(-0.68%)
Feb 22, 2022
12.45
12.69
12.39
12.56
527,107
-0.69(-5.20%)
Feb 18, 2022
13.25
0
-0.31(-2.26%)
Feb 17, 2022
13.98
14.01
13.53
13.55
482,799
-1.09(-7.44%)
Feb 16, 2022
14.47
14.72
14.36
14.64
958,096
+0.00(+0.00%)
Feb 15, 2022
14.68
14.78
14.55
14.64
845,700
+0.66(+4.68%)
Feb 14, 2022
14.16
14.22
13.87
13.99
1,664,052
-0.08(-0.54%)
Feb 11, 2022
14.48
14.59
13.94
14.06
2,936,494
-0.58(-3.95%)
Feb 10, 2022
14.44
15.20
14.44
14.64
2,863,972
-0.23(-1.54%)
Feb 09, 2022
14.62
14.88
14.51
14.87
1,053,549
+0.18(+1.22%)
Feb 08, 2022
14.48
14.71
14.19
14.69
758,696
+0.04(+0.29%)
Feb 07, 2022
14.25
14.78
14.18
14.65
1,236,232
+1.18(+8.78%)
Feb 04, 2022
12.51
13.56
12.44
13.47
2,406,490
+1.45(+12.11%)
Feb 03, 2022
12.07
12.29
12.00
12.01
1,034,685
-0.43(-3.49%)
Feb 02, 2022
12.71
12.71
12.27
12.45
455,865
-0.32(-2.53%)
Feb 01, 2022
12.92
13.01
12.66
12.77
415,779
+0.02(+0.13%)
Jan 31, 2022
12.38
12.75
268,966
+0.24(+1.90%)
Jan 28, 2022
12.29
12.56
12.13
12.52
668,026
+0.73(+6.21%)
Jan 27, 2022
12.25
12.33
11.76
11.78
460,224
-0.48(-3.95%)
Jan 26, 2022
12.74
12.88
12.17
12.27
956,421
+0.03(+0.28%)
Jan 25, 2022
12.14
12.46
11.93
12.23
2,377,178
-0.09(-0.76%)
Jan 24, 2022
11.13
12.46
11.01
12.33
2,841,815
-0.36(-2.82%)
Jan 21, 2022
12.79
12.93
12.45
12.69
2,421,641
-1.46(-10.34%)
Jan 20, 2022
14.07
14.44
14.07
14.15
1,233,556
+0.37(+2.65%)
Jan 19, 2022
14.01
14.13
13.76
13.78
851,134
-0.04(-0.31%)
Jan 18, 2022
13.74
13.86
13.66
13.83
508,529
-0.48(-3.33%)
Jan 14, 2022
14.30
0
+0.14(+0.96%)
Jan 13, 2022
14.68
14.74
14.03
14.17
448,133
-0.37(-2.52%)
Jan 12, 2022
14.56
14.61
14.38
14.53
494,607
+0.31(+2.21%)
Jan 11, 2022
13.72
14.31
13.67
14.22
1,386,176
+0.39(+2.83%)
Jan 10, 2022
13.19
13.96
13.09
13.83
1,629,591
-0.06(-0.43%)
Jan 07, 2022
13.88
13.97
13.43
13.89
1,846,560
-0.46(-3.20%)
Jan 06, 2022
14.20
14.42
14.11
14.34
1,548,499
-0.18(-1.23%)
Jan 05, 2022
15.38
15.54
14.46
14.52
1,595,248
-0.84(-5.48%)
Jan 04, 2022
15.60
15.79
15.09
15.37
1,062,024
+0.14(+0.89%)
Jan 03, 2022
15.64
15.70
15.17
15.23
497,616
+0.01(+0.06%)
Dec 31, 2021
15.97
16.00
15.16
15.22
547,503
-0.46(-2.93%)
Dec 30, 2021
15.70
15.92
15.64
15.68
560,975
-0.04(-0.27%)
Dec 29, 2021
15.74
15.95
15.61
15.72
286,321
-0.16(-1.02%)
Dec 28, 2021
16.32
16.36
15.74
15.88
435,119
-1.14(-6.70%)
Dec 27, 2021
17.06
17.34
16.95
17.02
451,674
+0.06(+0.35%)
Dec 23, 2021
16.17
17.09
16.13
16.96
982,227
+0.65(+3.96%)
Dec 22, 2021
16.22
16.39
16.14
16.32
607,389
+0.15(+0.95%)
Dec 21, 2021
16.22
16.28
16.07
16.17
452,650
+0.52(+3.32%)
Dec 20, 2021
15.19
15.71
15.13
15.65
522,624
+0.30(+1.94%)
Dec 17, 2021
15.50
15.75
15.11
15.35
211,316
-0.59(-3.68%)
Dec 16, 2021
16.22
16.27
15.82
15.94
511,913
-0.46(-2.80%)
Dec 15, 2021
15.88
16.49
15.48
16.39
920,864
+0.48(+3.05%)
Dec 14, 2021
15.60
15.94
15.45
15.91
1,296,093
+0.39(+2.52%)
Dec 13, 2021
15.95
15.97
15.20
15.52
1,002,431
-0.62(-3.85%)
Dec 10, 2021
16.51
16.57
15.75
16.14
579,107
+0.29(+1.83%)
Dec 09, 2021
16.36
16.36
15.75
15.85
614,474
-1.06(-6.25%)
Dec 08, 2021
16.79
17.08
16.63
16.91
464,684
+0.08(+0.46%)
Dec 07, 2021
17.01
17.35
16.74
16.83
247,907
+0.56(+3.45%)
Dec 06, 2021
16.11
16.48
15.93
16.27
829,821
-1.51(-8.52%)
Dec 03, 2021
18.91
18.93
17.17
17.78
1,002,669
-1.23(-6.45%)
Dec 02, 2021
18.88
18.96
18.69
19.01
369,690
+0.04(+0.22%)
Dec 01, 2021
19.61
19.79
18.90
18.96
598,635
-0.22(-1.15%)
Nov 30, 2021
19.56
19.84
18.87
19.19
494,259
-0.26(-1.31%)
Nov 29, 2021
19.13
19.70
19.00
19.44
391,415
+1.33(+7.33%)
Nov 26, 2021
18.30
18.30
17.99
18.11
263,688
-1.11(-5.80%)
Nov 24, 2021
18.80
19.24
18.72
19.23
293,783
-0.19(-0.96%)
Nov 23, 2021
19.12
19.42
19.00
19.42
246,593
+0.70(+3.73%)
Nov 22, 2021
19.58
19.61
18.68
18.72
368,446
-0.68(-3.51%)
Nov 19, 2021
19.40
19.58
19.35
19.40
396,910
-0.06(-0.31%)
Nov 18, 2021
19.81
19.60
18.99
19.46
807,652
-0.83(-4.11%)
Nov 17, 2021
20.23
20.36
19.92
20.29
503,669
+0.27(+1.36%)
Nov 16, 2021
20.42
20.60
19.87
20.02
747,260
-1.42(-6.63%)
Nov 15, 2021
21.89
21.92
21.34
21.44
855,776
-0.12(-0.55%)
Nov 12, 2021
21.41
21.63
20.92
21.56
1,019,322
-0.27(-1.25%)
Nov 11, 2021
21.77
22.07
21.72
21.83
465,615
-0.34(-1.53%)
Nov 10, 2021
23.01
21.94
22.17
894,688
-0.52(-2.29%)
Nov 09, 2021
22.85
22.97
22.30
22.69
548,600
+0.38(+1.72%)
Nov 08, 2021
22.10
22.46
21.99
22.31
533,242
+1.71(+8.30%)
Nov 05, 2021
20.76
20.84
20.44
20.60
325,991
-0.02(-0.08%)
Nov 04, 2021
21.06
21.06
20.43
20.61
460,016
-0.54(-2.57%)
Nov 03, 2021
21.06
21.35
20.51
21.16
375,616
-0.32(-1.50%)
Nov 02, 2021
21.36
21.69
21.26
21.48
541,032
+0.78(+3.78%)
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.