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
Burning Rock Biotech Ltd ADR
(NQ:
BNR
)
0.8590
-0.0010 (-0.12%)
Streaming Delayed Price
Updated: 2:36 PM EDT, Apr 23, 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
2.000
2.080
1.952
2.060
79,241
+0.00(+0.00%)
Oct 28, 2022
1.940
2.060
1.910
2.060
122,309
+0.11(+5.64%)
Oct 27, 2022
1.950
2.030
1.900
1.950
59,698
-0.05(-2.50%)
Oct 26, 2022
1.730
2.100
1.730
2.000
280,551
+0.23(+12.99%)
Oct 25, 2022
1.720
1.840
1.710
1.770
245,295
+0.04(+2.31%)
Oct 24, 2022
2.050
2.070
1.700
1.730
559,610
-0.39(-18.40%)
Oct 21, 2022
2.100
2.170
2.075
2.120
71,136
+0.02(+0.95%)
Oct 20, 2022
2.120
2.190
2.060
2.100
115,392
-0.02(-0.94%)
Oct 19, 2022
2.250
2.250
2.080
2.120
148,843
-0.18(-7.83%)
Oct 18, 2022
2.240
2.320
2.140
2.300
327,849
+0.10(+4.55%)
Oct 17, 2022
2.200
2.250
2.170
2.200
34,812
+0.04(+1.85%)
Oct 14, 2022
2.230
2.300
2.130
2.160
190,197
-0.06(-2.70%)
Oct 13, 2022
2.070
2.220
2.060
2.220
166,550
+0.03(+1.37%)
Oct 12, 2022
2.120
2.200
2.070
2.190
95,869
+0.07(+3.30%)
Oct 11, 2022
2.230
2.230
2.100
2.120
165,167
-0.14(-6.19%)
Oct 10, 2022
2.350
2.350
2.210
2.260
143,731
-0.07(-3.00%)
Oct 07, 2022
2.450
2.470
2.320
2.330
746,998
-0.13(-5.28%)
Oct 06, 2022
2.630
2.630
2.460
2.460
459,802
-0.14(-5.38%)
Oct 05, 2022
2.610
2.690
2.500
2.600
185,752
-0.04(-1.52%)
Oct 04, 2022
2.530
2.707
2.520
2.640
904,555
+0.18(+7.32%)
Oct 03, 2022
2.400
2.520
2.310
2.460
755,575
+0.07(+2.93%)
Sep 30, 2022
2.420
2.500
2.320
2.390
698,793
-0.01(-0.42%)
Sep 29, 2022
2.510
2.560
2.390
2.400
307,475
-0.17(-6.61%)
Sep 28, 2022
2.560
2.660
2.520
2.570
130,003
+0.01(+0.39%)
Sep 27, 2022
2.630
2.730
2.560
2.560
217,292
-0.05(-1.92%)
Sep 26, 2022
2.770
2.910
2.555
2.610
313,976
-0.14(-5.09%)
Sep 23, 2022
2.880
2.880
2.660
2.750
293,081
-0.17(-5.82%)
Sep 22, 2022
2.980
3.040
2.900
2.920
226,811
-0.09(-2.99%)
Sep 21, 2022
3.060
3.075
2.960
3.010
293,933
-0.16(-5.05%)
Sep 20, 2022
3.100
3.180
3.030
3.170
348,438
-0.02(-0.63%)
Sep 19, 2022
3.170
3.355
3.060
3.190
241,899
-0.05(-1.54%)
Sep 16, 2022
3.240
3.240
2.955
3.240
3,278,987
-0.06(-1.82%)
Sep 15, 2022
3.160
3.420
3.055
3.300
375,508
+0.09(+2.80%)
Sep 14, 2022
3.360
3.360
3.060
3.210
325,037
-0.14(-4.18%)
Sep 13, 2022
3.370
3.540
3.300
3.350
247,462
-0.22(-6.16%)
Sep 12, 2022
3.610
3.650
3.230
3.570
342,687
-0.02(-0.56%)
Sep 09, 2022
3.280
3.810
3.270
3.590
573,950
+0.37(+11.49%)
Sep 08, 2022
3.140
3.240
3.020
3.220
245,415
+0.03(+0.94%)
Sep 07, 2022
3.180
3.230
2.900
3.190
276,221
-0.01(-0.31%)
Sep 06, 2022
3.120
3.300
3.025
3.200
376,233
+0.09(+2.89%)
Sep 02, 2022
3.370
3.500
3.030
3.110
474,519
-0.32(-9.33%)
Sep 01, 2022
3.850
3.940
3.261
3.430
690,040
-0.49(-12.50%)
Aug 31, 2022
3.120
4.240
2.950
3.920
2,027,833
+0.67(+20.62%)
Aug 30, 2022
3.130
3.280
3.050
3.250
450,047
+0.12(+3.83%)
Aug 29, 2022
3.110
3.300
2.950
3.130
678,899
+0.06(+1.95%)
Aug 26, 2022
3.080
3.190
2.960
3.070
465,942
+0.13(+4.42%)
Aug 25, 2022
2.760
3.030
2.605
2.940
323,170
+0.28(+10.53%)
Aug 24, 2022
2.890
2.890
2.460
2.660
726,062
-0.17(-6.01%)
Aug 23, 2022
3.010
3.010
2.615
2.830
888,846
-0.22(-7.21%)
Aug 22, 2022
3.470
3.520
2.800
3.050
1,864,798
-0.47(-13.35%)
Aug 19, 2022
3.600
3.630
3.490
3.520
189,582
-0.15(-4.09%)
Aug 18, 2022
3.650
3.770
3.540
3.670
185,667
-0.02(-0.54%)
Aug 17, 2022
3.890
3.970
3.670
3.690
221,148
-0.27(-6.82%)
Aug 16, 2022
3.900
3.990
3.740
3.960
170,695
+0.02(+0.51%)
Aug 15, 2022
3.870
4.060
3.670
3.940
275,735
+0.05(+1.29%)
Aug 12, 2022
3.500
4.000
3.490
3.890
368,953
+0.40(+11.46%)
Aug 11, 2022
3.670
3.780
3.460
3.490
136,808
-0.16(-4.38%)
Aug 10, 2022
3.400
3.680
3.280
3.650
300,971
+0.30(+8.96%)
Aug 09, 2022
3.390
3.395
3.260
3.350
171,130
-0.11(-3.18%)
Aug 08, 2022
3.550
3.550
3.340
3.460
444,291
-0.05(-1.42%)
Aug 05, 2022
3.290
3.560
3.170
3.510
268,112
+0.16(+4.78%)
Aug 04, 2022
3.230
3.410
3.230
3.350
167,188
+0.16(+5.02%)
Aug 03, 2022
3.190
3.390
3.150
3.190
327,813
+0.02(+0.63%)
Aug 02, 2022
3.210
3.340
3.140
3.170
295,973
-0.05(-1.55%)
Aug 01, 2022
3.110
3.300
3.060
3.220
275,896
+0.03(+0.94%)
Jul 29, 2022
3.230
3.240
3.120
3.190
162,681
-0.13(-3.92%)
Jul 28, 2022
3.290
3.355
3.140
3.320
151,501
+0.00(+0.00%)
Jul 27, 2022
3.120
3.340
3.090
3.320
200,341
+0.22(+7.10%)
Jul 26, 2022
3.180
3.430
3.090
3.100
334,683
-0.07(-2.21%)
Jul 25, 2022
3.100
3.300
3.040
3.170
288,465
+0.02(+0.63%)
Jul 22, 2022
3.410
3.410
3.110
3.150
279,730
-0.28(-8.16%)
Jul 21, 2022
3.410
3.500
3.330
3.430
114,461
+0.02(+0.59%)
Jul 20, 2022
3.300
3.520
3.260
3.410
362,941
+0.07(+2.10%)
Jul 19, 2022
3.130
3.440
3.130
3.340
366,191
+0.20(+6.37%)
Jul 18, 2022
3.250
3.380
3.120
3.140
330,195
-0.05(-1.57%)
Jul 15, 2022
3.280
3.348
3.040
3.190
436,011
-0.14(-4.20%)
Jul 14, 2022
3.490
3.570
3.260
3.330
309,203
-0.16(-4.58%)
Jul 13, 2022
3.090
3.550
3.070
3.490
569,934
+0.33(+10.44%)
Jul 12, 2022
3.110
3.180
2.950
3.160
396,569
+0.07(+2.27%)
Jul 11, 2022
3.530
3.650
3.050
3.090
1,287,189
-0.51(-14.17%)
Jul 08, 2022
3.420
3.700
3.300
3.600
1,069,847
+0.10(+2.86%)
Jul 07, 2022
3.110
3.650
3.080
3.500
1,746,750
+0.40(+12.90%)
Jul 06, 2022
2.970
3.160
2.900
3.100
1,227,976
+0.13(+4.38%)
Jul 05, 2022
2.550
3.130
2.550
2.970
1,061,890
+0.31(+11.65%)
Jul 01, 2022
2.980
2.980
2.450
2.660
1,107,484
-0.25(-8.59%)
Jun 30, 2022
2.720
3.200
2.720
2.910
2,603,950
+0.22(+8.18%)
Jun 29, 2022
2.390
2.810
2.350
2.690
1,843,720
+0.26(+10.70%)
Jun 28, 2022
2.310
2.580
2.280
2.430
1,458,928
+0.15(+6.58%)
Jun 27, 2022
2.380
2.410
2.250
2.280
511,691
-0.10(-4.20%)
Jun 24, 2022
2.440
2.680
2.290
2.380
1,346,864
-0.05(-2.06%)
Jun 23, 2022
2.160
2.470
2.160
2.430
1,157,838
+0.27(+12.50%)
Jun 22, 2022
2.080
2.200
2.000
2.160
3,389,079
+0.02(+0.93%)
Jun 21, 2022
2.130
2.300
2.100
2.140
1,748,438
+0.17(+8.63%)
Jun 17, 2022
1.980
2.100
1.910
1.970
1,507,377
-0.01(-0.51%)
Jun 16, 2022
1.990
2.290
1.940
1.980
2,235,148
-0.09(-4.35%)
Jun 15, 2022
1.860
2.160
1.850
2.070
4,086,327
+0.24(+13.11%)
Jun 14, 2022
1.790
1.885
1.750
1.830
2,299,194
+0.08(+4.57%)
Jun 13, 2022
1.890
1.950
1.740
1.750
1,336,082
-0.21(-10.71%)
Jun 10, 2022
2.000
2.000
1.940
1.960
281,416
-0.05(-2.49%)
Jun 09, 2022
2.040
2.080
1.968
2.010
567,707
-0.06(-2.90%)
Jun 08, 2022
2.190
2.420
2.070
2.070
1,027,407
-0.08(-3.72%)
Jun 07, 2022
2.180
2.210
2.090
2.150
836,091
-0.04(-1.83%)
Jun 06, 2022
2.400
2.425
2.150
2.190
443,262
-0.15(-6.41%)
Jun 03, 2022
2.340
2.410
2.300
2.340
353,654
-0.04(-1.68%)
Jun 02, 2022
2.390
2.510
2.320
2.380
375,142
+0.02(+0.85%)
Jun 01, 2022
2.400
2.510
2.330
2.360
408,235
-0.04(-1.67%)
May 31, 2022
2.700
2.700
2.310
2.400
1,186,509
+0.02(+0.84%)
May 27, 2022
2.420
2.480
2.350
2.380
334,128
+0.00(+0.00%)
May 26, 2022
2.430
2.500
2.380
2.380
361,192
-0.05(-2.06%)
May 25, 2022
2.630
2.710
2.390
2.430
1,081,344
-0.23(-8.65%)
May 24, 2022
3.040
3.050
2.630
2.660
279,770
-0.34(-11.33%)
May 23, 2022
3.030
3.100
2.870
3.000
403,052
+0.09(+3.09%)
May 20, 2022
3.150
3.200
2.900
2.910
417,739
-0.18(-5.83%)
May 19, 2022
3.070
3.260
3.050
3.090
304,628
+0.01(+0.32%)
May 18, 2022
3.160
3.250
3.010
3.080
310,436
-0.14(-4.35%)
May 17, 2022
3.200
3.295
3.150
3.220
413,611
+0.06(+1.90%)
May 16, 2022
3.280
3.420
3.140
3.160
1,020,592
-0.16(-4.82%)
May 13, 2022
3.640
3.640
3.250
3.320
1,152,206
-0.20(-5.68%)
May 12, 2022
3.480
3.820
3.230
3.520
561,184
-0.01(-0.28%)
May 11, 2022
3.840
3.980
3.380
3.530
1,175,609
-0.22(-5.87%)
May 10, 2022
4.250
4.310
3.620
3.750
1,219,226
-0.12(-3.10%)
May 09, 2022
4.200
4.430
3.740
3.870
353,446
-0.38(-8.94%)
May 06, 2022
5.050
5.150
4.070
4.250
319,463
-0.88(-17.15%)
May 05, 2022
5.370
5.520
5.000
5.130
130,342
-0.41(-7.40%)
May 04, 2022
5.630
5.630
5.000
5.540
224,734
-0.02(-0.36%)
May 03, 2022
5.840
5.850
5.350
5.560
190,961
-0.30(-5.12%)
May 02, 2022
5.450
5.880
5.360
5.860
222,802
+0.35(+6.35%)
Apr 29, 2022
5.910
6.540
5.500
5.510
193,217
-0.10(-1.78%)
Apr 28, 2022
5.810
5.810
5.350
5.610
151,913
-0.20(-3.44%)
Apr 27, 2022
5.870
6.015
5.570
5.810
94,254
+0.05(+0.87%)
Apr 26, 2022
6.120
6.145
5.690
5.760
112,158
-0.34(-5.57%)
Apr 25, 2022
6.200
6.600
5.960
6.100
188,623
-0.18(-2.87%)
Apr 22, 2022
6.580
6.820
6.250
6.280
113,264
-0.22(-3.38%)
Apr 21, 2022
6.830
7.000
6.450
6.500
192,623
-0.45(-6.47%)
Apr 20, 2022
7.270
7.350
6.900
6.950
111,250
-0.28(-3.87%)
Apr 19, 2022
7.080
7.500
7.080
7.230
107,841
+0.03(+0.42%)
Apr 18, 2022
7.280
7.470
6.790
7.200
153,429
-0.03(-0.41%)
Apr 14, 2022
8.530
8.530
6.910
7.230
284,088
-1.38(-16.03%)
Apr 13, 2022
8.560
8.880
8.560
8.610
85,491
+0.16(+1.89%)
Apr 12, 2022
8.760
9.030
8.080
8.450
156,287
-0.10(-1.17%)
Apr 11, 2022
8.830
8.832
8.380
8.550
138,022
-0.38(-4.26%)
Apr 08, 2022
9.340
9.600
8.830
8.930
114,600
-0.46(-4.90%)
Apr 07, 2022
10.02
10.18
9.300
9.390
89,589
-0.71(-7.03%)
Apr 06, 2022
10.25
10.30
9.600
10.10
134,222
-0.34(-3.26%)
Apr 05, 2022
10.35
10.50
9.800
10.44
224,011
+0.05(+0.48%)
Apr 04, 2022
10.74
11.27
10.30
10.39
308,144
+0.09(+0.87%)
Apr 01, 2022
9.650
10.96
9.540
10.30
349,212
+1.01(+10.87%)
Mar 31, 2022
9.620
9.630
9.210
9.290
379,372
-0.34(-3.53%)
Mar 30, 2022
9.800
9.890
9.430
9.630
431,359
-0.27(-2.73%)
Mar 29, 2022
9.640
9.900
9.390
9.900
359,333
+0.40(+4.21%)
Mar 28, 2022
9.520
9.610
9.300
9.500
401,045
+0.07(+0.74%)
Mar 25, 2022
10.25
10.28
9.245
9.430
411,355
-0.21(-2.18%)
Mar 24, 2022
9.500
9.710
9.300
9.640
297,304
+0.05(+0.52%)
Mar 23, 2022
9.180
10.02
9.180
9.590
204,392
+0.28(+3.01%)
Mar 22, 2022
8.950
9.540
8.950
9.310
319,195
+0.47(+5.32%)
Mar 21, 2022
9.030
9.515
8.820
8.840
110,302
-0.39(-4.23%)
Mar 18, 2022
8.800
9.550
8.800
9.230
363,948
+0.22(+2.44%)
Mar 17, 2022
8.750
9.350
8.505
9.010
317,562
-0.04(-0.44%)
Mar 16, 2022
7.180
9.700
7.110
9.050
770,737
+2.35(+35.07%)
Mar 15, 2022
6.960
7.200
6.650
6.700
432,420
-0.24(-3.46%)
Mar 14, 2022
7.390
7.390
6.770
6.940
470,721
-0.48(-6.47%)
Mar 11, 2022
7.670
7.690
7.300
7.420
713,831
-0.15(-1.98%)
Mar 10, 2022
7.540
7.610
7.180
7.570
160,769
-0.18(-2.32%)
Mar 09, 2022
7.640
7.890
7.540
7.750
124,055
+0.26(+3.47%)
Mar 08, 2022
7.420
7.561
6.970
7.490
217,737
+0.28(+3.88%)
Mar 07, 2022
7.420
7.510
7.120
7.210
142,165
-0.30(-3.99%)
Mar 04, 2022
7.660
7.810
7.460
7.510
104,421
-0.28(-3.59%)
Mar 03, 2022
8.040
8.285
7.570
7.790
254,087
-0.64(-7.59%)
Mar 02, 2022
8.780
8.780
8.230
8.430
158,446
-0.23(-2.66%)
Mar 01, 2022
8.470
8.930
8.375
8.660
153,365
+0.23(+2.73%)
Feb 28, 2022
8.320
8.695
8.190
8.430
224,588
+0.01(+0.12%)
Feb 25, 2022
8.230
8.500
8.140
8.420
117,882
+0.23(+2.81%)
Feb 24, 2022
7.510
8.200
7.430
8.190
234,598
+0.35(+4.46%)
Feb 23, 2022
8.040
8.100
7.690
7.840
271,177
-0.14(-1.75%)
Feb 22, 2022
8.000
8.500
7.830
7.980
145,438
-0.15(-1.85%)
Feb 18, 2022
8.130
0
-0.07(-0.85%)
Feb 17, 2022
8.270
8.460
8.150
8.200
264,837
-0.14(-1.68%)
Feb 16, 2022
8.290
8.420
8.060
8.340
117,351
+0.02(+0.24%)
Feb 15, 2022
7.690
8.380
7.690
8.320
110,233
+0.76(+10.05%)
Feb 14, 2022
7.580
7.975
7.322
7.560
263,529
-0.09(-1.18%)
Feb 11, 2022
8.450
8.800
7.620
7.650
387,651
-0.70(-8.38%)
Feb 10, 2022
8.530
8.900
8.330
8.350
806,486
-0.29(-3.36%)
Feb 09, 2022
8.550
9.040
8.380
8.640
700,118
+0.22(+2.61%)
Feb 08, 2022
8.530
8.605
8.180
8.420
580,905
-0.21(-2.43%)
Feb 07, 2022
8.610
8.760
8.360
8.630
156,720
+0.00(+0.00%)
Feb 04, 2022
8.570
8.870
8.260
8.630
98,975
+0.06(+0.70%)
Feb 03, 2022
8.580
8.570
126,715
-0.23(-2.61%)
Feb 02, 2022
9.310
9.480
8.707
8.800
102,378
-0.43(-4.66%)
Feb 01, 2022
9.010
9.410
8.720
9.230
129,746
+0.23(+2.56%)
Jan 31, 2022
8.400
9.000
318,085
+0.75(+9.09%)
Jan 28, 2022
8.260
8.410
7.650
8.250
273,564
-0.01(-0.12%)
Jan 27, 2022
9.230
9.340
8.175
8.260
633,532
-0.89(-9.73%)
Jan 26, 2022
9.370
9.630
8.990
9.150
469,124
-0.16(-1.72%)
Jan 25, 2022
9.540
9.800
9.190
9.310
246,306
-0.36(-3.72%)
Jan 24, 2022
8.940
9.710
8.670
9.670
418,008
+0.55(+6.03%)
Jan 21, 2022
9.210
9.450
8.970
9.120
326,679
-0.11(-1.19%)
Jan 20, 2022
9.510
9.600
9.180
9.230
205,619
-0.03(-0.32%)
Jan 19, 2022
9.370
9.800
9.230
9.260
207,796
-0.08(-0.86%)
Jan 18, 2022
9.000
9.560
8.980
9.340
220,950
+0.27(+2.98%)
Jan 14, 2022
9.070
0
-0.12(-1.31%)
Jan 13, 2022
9.420
9.640
8.815
9.190
245,267
-0.14(-1.50%)
Jan 12, 2022
9.700
9.779
9.170
9.330
117,254
-0.07(-0.74%)
Jan 11, 2022
9.040
9.543
8.800
9.400
105,103
+0.37(+4.10%)
Jan 10, 2022
9.110
9.330
8.790
9.030
268,726
-0.16(-1.74%)
Jan 07, 2022
9.570
9.570
9.090
9.190
174,666
-0.19(-2.03%)
Jan 06, 2022
9.320
9.810
8.900
9.380
286,159
+0.03(+0.32%)
Jan 05, 2022
9.520
9.640
9.040
9.350
506,696
-0.31(-3.21%)
Jan 04, 2022
10.11
10.11
9.185
9.660
223,293
-0.57(-5.57%)
Jan 03, 2022
9.550
10.26
9.160
10.23
198,819
+0.70(+7.35%)
Dec 31, 2021
9.830
10.10
9.520
9.530
164,067
-0.37(-3.74%)
Dec 30, 2021
9.370
10.12
9.370
9.900
180,831
+0.47(+4.98%)
Dec 29, 2021
9.970
10.14
9.270
9.430
169,987
-0.48(-4.84%)
Dec 28, 2021
10.50
10.71
9.680
9.910
251,335
-0.59(-5.62%)
Dec 27, 2021
10.55
10.93
10.31
10.50
462,307
+0.00(+0.00%)
Dec 23, 2021
10.08
10.56
9.980
10.50
258,640
+0.33(+3.24%)
Dec 22, 2021
10.87
11.10
10.03
10.17
238,994
-0.57(-5.31%)
Dec 21, 2021
10.65
11.21
10.53
10.74
161,749
+0.44(+4.30%)
Dec 20, 2021
10.40
10.88
10.04
10.30
419,358
-0.20(-1.93%)
Dec 17, 2021
10.30
10.69
9.880
10.50
1,300,146
-0.10(-0.94%)
Dec 16, 2021
10.84
11.62
10.47
10.60
516,344
-0.08(-0.75%)
Dec 15, 2021
11.08
11.08
10.21
10.68
473,243
-0.62(-5.49%)
Dec 14, 2021
11.85
11.85
11.17
11.30
316,879
-0.41(-3.50%)
Dec 13, 2021
12.01
12.45
11.42
11.71
470,347
-0.50(-4.10%)
Dec 10, 2021
12.44
12.62
12.05
12.21
294,241
-0.08(-0.65%)
Dec 09, 2021
13.08
13.58
12.22
12.29
212,876
-0.97(-7.32%)
Dec 08, 2021
12.47
14.00
12.26
13.26
263,236
+0.74(+5.91%)
Dec 07, 2021
12.45
12.87
12.21
12.52
289,500
+0.54(+4.51%)
Dec 06, 2021
12.41
12.41
11.23
11.98
562,216
-0.28(-2.28%)
Dec 03, 2021
12.76
13.59
11.74
12.26
376,455
-0.72(-5.55%)
Dec 02, 2021
14.50
14.94
12.94
12.98
251,335
-1.52(-10.48%)
Dec 01, 2021
15.55
15.75
14.33
14.50
366,297
-0.96(-6.21%)
Nov 30, 2021
14.50
15.79
14.20
15.46
4,419,594
+0.96(+6.62%)
Nov 29, 2021
13.80
15.35
13.39
14.50
725,296
+0.70(+5.07%)
Nov 26, 2021
14.10
14.71
13.64
13.80
445,822
-0.46(-3.23%)
Nov 24, 2021
14.55
14.57
13.56
14.26
440,516
-0.42(-2.86%)
Nov 23, 2021
16.01
16.21
14.38
14.68
577,098
-1.22(-7.67%)
Nov 22, 2021
17.29
17.66
15.51
15.90
824,527
-1.24(-7.23%)
Nov 19, 2021
16.34
17.23
15.78
17.14
859,350
+1.12(+6.99%)
Nov 18, 2021
16.16
16.05
15.87
16.02
311,384
-0.14(-0.87%)
Nov 17, 2021
15.75
16.59
15.48
16.16
301,946
+0.94(+6.18%)
Nov 16, 2021
13.44
15.70
12.92
15.22
558,041
+1.47(+10.69%)
Nov 15, 2021
14.80
14.87
13.60
13.75
315,822
-0.90(-6.14%)
Nov 12, 2021
14.48
15.07
14.43
14.65
646,930
+0.21(+1.45%)
Nov 11, 2021
14.19
14.60
13.82
14.44
245,283
+0.54(+3.88%)
Nov 10, 2021
14.26
13.81
13.90
180,816
-0.27(-1.91%)
Nov 09, 2021
14.33
14.60
13.61
14.17
225,288
-0.25(-1.73%)
Nov 08, 2021
14.59
14.99
14.26
14.42
172,003
-0.30(-2.04%)
Nov 05, 2021
14.55
15.14
14.26
14.72
217,308
+0.14(+0.96%)
Nov 04, 2021
14.58
15.23
14.27
14.58
252,088
+0.07(+0.48%)
Nov 03, 2021
14.54
14.86
14.24
14.51
95,537
-0.06(-0.41%)
Nov 02, 2021
15.41
15.41
14.11
14.57
274,108
-0.96(-6.18%)
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.