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
Advisorshares Psychedelics ETF
(NY:
PSIL
)
1.190
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 30, 2022
2.305
2.335
2.245
2.305
17,895
+0.06(+2.67%)
Nov 29, 2022
2.255
2.275
2.245
2.245
12,965
-0.01(-0.44%)
Nov 28, 2022
2.335
2.335
2.245
2.255
22,744
-0.09(-3.83%)
Nov 25, 2022
2.345
2.365
2.345
2.345
5,796
+0.01(+0.43%)
Nov 23, 2022
2.305
2.365
2.270
2.335
34,003
+0.04(+1.74%)
Nov 22, 2022
2.265
2.325
2.225
2.295
10,496
+0.05(+2.22%)
Nov 21, 2022
2.345
2.345
2.245
2.245
15,455
-0.08(-3.43%)
Nov 18, 2022
2.395
2.395
2.325
2.325
17,354
+0.00(+0.00%)
Nov 17, 2022
2.335
2.420
2.275
2.325
31,539
-0.03(-1.27%)
Nov 16, 2022
2.405
2.405
2.315
2.355
39,262
-0.05(-2.07%)
Nov 15, 2022
2.495
2.495
2.390
2.405
21,519
-0.04(-1.63%)
Nov 14, 2022
2.465
2.524
2.435
2.445
23,906
-0.03(-1.21%)
Nov 11, 2022
2.375
2.510
2.375
2.475
37,863
+0.11(+4.64%)
Nov 10, 2022
2.355
2.395
2.315
2.365
14,058
+0.11(+4.87%)
Nov 09, 2022
2.335
2.335
2.206
2.255
48,290
-0.06(-2.59%)
Nov 08, 2022
2.355
2.365
2.315
2.315
14,430
-0.01(-0.43%)
Nov 07, 2022
2.385
2.404
2.310
2.325
14,718
-0.05(-2.10%)
Nov 04, 2022
2.365
2.395
2.295
2.375
27,730
-0.01(-0.42%)
Nov 03, 2022
2.435
2.435
2.325
2.385
47,410
-0.02(-0.83%)
Nov 02, 2022
2.465
2.475
2.395
2.405
19,012
-0.06(-2.43%)
Nov 01, 2022
2.465
2.535
2.405
2.465
21,764
+0.07(+2.92%)
Oct 31, 2022
2.445
2.445
2.385
2.395
18,736
-0.07(-2.83%)
Oct 28, 2022
2.395
2.475
2.385
2.465
16,443
+0.06(+2.49%)
Oct 27, 2022
2.445
2.474
2.385
2.405
10,712
-0.05(-2.03%)
Oct 26, 2022
2.465
2.475
2.435
2.455
6,576
-0.01(-0.40%)
Oct 25, 2022
2.315
2.472
2.290
2.465
34,842
+0.12(+5.11%)
Oct 24, 2022
2.475
2.475
2.315
2.345
52,160
-0.10(-4.08%)
Oct 21, 2022
2.435
2.475
2.435
2.445
6,337
+0.01(+0.41%)
Oct 20, 2022
2.455
2.475
2.415
2.435
14,510
-0.01(-0.41%)
Oct 19, 2022
2.685
2.685
2.445
2.445
69,425
-0.18(-6.84%)
Oct 18, 2022
2.625
2.645
2.595
2.625
10,648
+0.06(+2.33%)
Oct 17, 2022
2.585
2.635
2.546
2.565
20,036
+0.00(+0.00%)
Oct 14, 2022
2.595
2.605
2.495
2.565
31,019
-0.03(-1.15%)
Oct 13, 2022
2.675
2.734
2.595
2.595
41,774
-0.10(-3.70%)
Oct 12, 2022
2.844
2.844
2.695
2.695
17,373
-0.14(-4.93%)
Oct 11, 2022
2.695
2.884
2.695
2.834
40,545
+0.04(+1.43%)
Oct 10, 2022
2.824
2.854
2.675
2.794
46,404
-0.11(-3.78%)
Oct 07, 2022
3.164
3.164
2.864
2.904
46,000
-0.28(-8.78%)
Oct 06, 2022
2.854
3.232
2.744
3.184
77,264
+0.32(+11.15%)
Oct 05, 2022
2.934
2.934
2.724
2.864
19,809
-0.02(-0.69%)
Oct 04, 2022
2.884
3.003
2.724
2.884
70,515
+0.14(+5.09%)
Oct 03, 2022
2.934
2.984
2.675
2.744
30,596
-0.07(-2.48%)
Sep 30, 2022
2.705
2.829
2.675
2.814
55,843
+0.15(+5.62%)
Sep 29, 2022
2.695
2.736
2.635
2.665
37,128
-0.09(-3.26%)
Sep 28, 2022
2.754
2.819
2.725
2.754
41,719
-0.01(-0.36%)
Sep 27, 2022
2.764
2.764
2.665
2.764
38,545
+0.07(+2.79%)
Sep 26, 2022
2.754
2.784
2.535
2.689
52,606
-0.05(-1.85%)
Sep 23, 2022
2.848
2.867
2.740
2.740
32,149
-0.20(-6.67%)
Sep 22, 2022
2.965
2.995
2.936
2.936
37,367
-0.02(-0.66%)
Sep 21, 2022
3.053
3.112
2.956
2.956
15,938
-0.06(-1.95%)
Sep 20, 2022
3.122
3.122
3.014
3.014
13,479
-0.09(-2.84%)
Sep 19, 2022
3.102
3.132
3.073
3.102
12,884
+0.01(+0.32%)
Sep 16, 2022
3.151
3.151
2.995
3.093
25,588
-0.11(-3.36%)
Sep 15, 2022
3.249
3.278
3.190
3.200
21,200
-0.04(-1.16%)
Sep 14, 2022
3.220
3.269
3.210
3.238
21,561
-0.01(-0.35%)
Sep 13, 2022
3.347
3.367
3.200
3.249
54,877
-0.12(-3.49%)
Sep 12, 2022
3.474
3.533
3.357
3.367
52,853
-0.08(-2.27%)
Sep 09, 2022
3.523
3.562
3.396
3.445
37,354
-0.07(-1.95%)
Sep 08, 2022
3.504
3.567
3.440
3.513
21,042
+0.04(+1.13%)
Sep 07, 2022
3.641
3.641
3.347
3.474
138,230
-0.06(-1.66%)
Sep 06, 2022
3.827
3.856
3.523
3.533
91,439
-0.41(-10.42%)
Sep 02, 2022
4.032
4.032
3.867
3.944
29,802
+0.11(+2.81%)
Sep 01, 2022
3.866
3.866
3.729
3.836
25,102
-0.07(-1.75%)
Aug 31, 2022
3.905
3.959
3.815
3.905
50,111
+0.09(+2.31%)
Aug 30, 2022
4.179
4.257
3.719
3.817
132,162
-0.12(-2.99%)
Aug 29, 2022
3.905
3.963
3.875
3.934
89,297
+0.06(+1.52%)
Aug 26, 2022
3.964
4.140
3.875
3.875
77,242
-0.14(-3.41%)
Aug 25, 2022
3.836
4.110
3.729
4.012
202,150
+0.22(+5.67%)
Aug 24, 2022
3.533
3.875
3.523
3.797
71,341
+0.10(+2.65%)
Aug 23, 2022
3.621
3.699
3.513
3.699
59,333
+0.16(+4.42%)
Aug 22, 2022
3.484
3.728
3.425
3.543
44,203
+0.09(+2.55%)
Aug 19, 2022
3.621
3.621
3.455
3.455
28,869
-0.22(-5.87%)
Aug 18, 2022
3.269
3.947
3.269
3.670
110,870
+0.52(+16.64%)
Aug 17, 2022
3.239
3.239
3.034
3.146
30,920
+0.01(+0.37%)
Aug 16, 2022
3.171
3.190
3.093
3.135
23,369
-0.03(-0.84%)
Aug 15, 2022
3.308
3.308
3.132
3.161
34,241
-0.05(-1.52%)
Aug 12, 2022
3.122
3.270
3.112
3.210
38,823
+0.09(+2.82%)
Aug 11, 2022
3.132
3.230
3.112
3.122
66,627
-0.04(-1.39%)
Aug 10, 2022
3.132
3.171
3.005
3.166
18,045
+0.08(+2.70%)
Aug 09, 2022
3.298
3.298
2.965
3.083
44,528
-0.15(-4.55%)
Aug 08, 2022
3.435
3.513
3.122
3.230
143,095
+0.02(+0.61%)
Aug 05, 2022
2.985
3.269
2.936
3.210
79,779
+0.19(+6.15%)
Aug 04, 2022
2.956
3.096
2.936
3.024
42,321
-0.02(-0.64%)
Aug 03, 2022
2.867
3.044
2.828
3.044
30,358
+0.10(+3.32%)
Aug 02, 2022
2.887
2.970
2.838
2.946
12,236
+0.06(+2.03%)
Aug 01, 2022
3.014
3.132
2.887
2.887
28,182
-0.08(-2.58%)
Jul 29, 2022
2.897
2.975
2.854
2.963
12,448
+0.11(+3.68%)
Jul 28, 2022
2.838
2.887
2.826
2.858
8,193
+0.02(+0.71%)
Jul 27, 2022
2.799
2.912
2.784
2.838
21,510
+0.04(+1.40%)
Jul 26, 2022
2.730
2.828
2.691
2.799
7,751
+0.06(+2.14%)
Jul 25, 2022
2.779
2.789
2.703
2.740
17,180
-0.04(-1.41%)
Jul 22, 2022
2.916
2.965
2.740
2.779
56,500
-0.09(-3.07%)
Jul 21, 2022
2.887
2.995
2.867
2.867
64,190
+0.01(+0.34%)
Jul 20, 2022
2.828
2.887
2.778
2.858
23,866
+0.10(+3.55%)
Jul 19, 2022
2.838
2.877
2.760
2.760
14,695
+0.00(+0.18%)
Jul 18, 2022
2.828
2.897
2.755
2.755
8,353
-0.09(-3.10%)
Jul 15, 2022
2.819
2.887
2.706
2.843
9,769
+0.10(+3.76%)
Jul 14, 2022
2.691
2.760
2.682
2.740
31,163
+0.01(+0.36%)
Jul 13, 2022
2.730
2.779
2.730
2.730
6,049
+0.01(+0.36%)
Jul 12, 2022
2.721
2.760
2.708
2.721
10,864
+0.00(+0.00%)
Jul 11, 2022
2.926
2.926
2.716
2.721
15,806
-0.13(-4.47%)
Jul 08, 2022
2.779
2.848
2.693
2.848
19,836
+0.07(+2.46%)
Jul 07, 2022
2.623
2.789
2.593
2.779
10,562
+0.10(+3.65%)
Jul 06, 2022
2.623
2.682
2.603
2.682
6,889
+0.05(+2.05%)
Jul 05, 2022
2.603
2.642
2.582
2.628
6,863
+0.08(+3.02%)
Jul 01, 2022
2.593
2.593
2.545
2.551
10,799
-0.04(-1.65%)
Jun 30, 2022
2.613
2.613
2.593
2.593
3,395
-0.03(-1.12%)
Jun 29, 2022
2.642
2.647
2.623
2.623
6,259
-0.01(-0.37%)
Jun 28, 2022
2.642
2.642
2.633
2.633
1,363
-0.04(-1.56%)
Jun 27, 2022
2.691
2.721
2.642
2.674
6,467
+0.00(+0.10%)
Jun 24, 2022
2.642
2.721
2.623
2.672
7,483
+0.01(+0.55%)
Jun 23, 2022
2.633
2.662
2.623
2.657
2,167
+0.03(+1.31%)
Jun 22, 2022
2.633
2.644
2.623
2.623
4,989
+0.00(+0.00%)
Jun 21, 2022
2.730
2.730
2.593
2.623
9,124
+0.01(+0.56%)
Jun 17, 2022
2.682
2.682
2.593
2.608
7,225
-0.01(-0.56%)
Jun 16, 2022
2.603
2.642
2.593
2.623
11,604
-0.03(-1.11%)
Jun 15, 2022
2.740
2.740
2.631
2.652
6,903
+0.03(+1.27%)
Jun 14, 2022
2.623
2.642
2.593
2.619
8,357
-0.03(-0.99%)
Jun 13, 2022
2.642
2.682
2.613
2.645
18,636
-0.13(-4.83%)
Jun 10, 2022
2.907
2.907
2.740
2.779
8,934
-0.05(-1.73%)
Jun 09, 2022
2.946
2.946
2.789
2.828
5,580
-0.07(-2.35%)
Jun 08, 2022
2.926
2.975
2.868
2.896
8,240
-0.04(-1.35%)
Jun 07, 2022
2.926
2.995
2.902
2.936
8,905
+0.07(+2.55%)
Jun 06, 2022
3.004
3.004
2.863
2.863
28,988
-0.09(-2.92%)
Jun 03, 2022
2.819
3.024
2.819
2.949
8,953
+0.08(+2.89%)
Jun 02, 2022
3.014
3.014
2.828
2.866
39,227
-0.01(-0.39%)
Jun 01, 2022
2.926
2.956
2.872
2.877
16,601
+0.03(+1.03%)
May 31, 2022
2.770
2.877
2.767
2.848
11,699
+0.07(+2.46%)
May 27, 2022
2.642
2.779
2.642
2.779
19,329
+0.06(+2.34%)
May 26, 2022
2.740
2.740
2.688
2.716
5,640
-0.01(-0.54%)
May 25, 2022
2.672
2.789
2.662
2.730
41,203
+0.05(+1.83%)
May 24, 2022
2.838
2.838
2.652
2.682
17,845
-0.16(-5.52%)
May 23, 2022
2.730
2.875
2.730
2.838
14,214
+0.08(+2.72%)
May 20, 2022
2.858
2.877
2.730
2.763
17,353
+0.04(+1.59%)
May 19, 2022
2.770
2.838
2.711
2.720
18,635
+0.01(+0.33%)
May 18, 2022
2.750
2.936
2.682
2.711
30,221
-0.12(-4.15%)
May 17, 2022
2.819
2.867
2.678
2.828
6,836
+0.11(+4.14%)
May 16, 2022
2.633
2.770
2.623
2.716
13,449
+0.12(+4.72%)
May 13, 2022
2.505
2.593
2.447
2.593
14,201
+0.04(+1.53%)
May 12, 2022
2.515
2.584
2.447
2.554
19,615
+0.10(+4.19%)
May 11, 2022
2.569
2.569
2.447
2.452
22,970
-0.14(-5.47%)
May 10, 2022
2.642
2.672
2.525
2.593
73,103
+0.04(+1.72%)
May 09, 2022
2.730
2.743
2.545
2.549
50,101
-0.28(-9.86%)
May 06, 2022
2.789
2.896
2.789
2.828
10,310
-0.05(-1.73%)
May 05, 2022
3.004
3.014
2.858
2.878
24,937
-0.13(-4.21%)
May 04, 2022
3.151
3.151
2.867
3.004
36,457
-0.04(-1.29%)
May 03, 2022
3.053
3.102
3.044
3.044
18,430
+0.01(+0.32%)
May 02, 2022
3.337
3.337
3.024
3.034
30,842
-0.01(-0.32%)
Apr 29, 2022
3.112
3.132
2.946
3.044
18,347
-0.05(-1.58%)
Apr 28, 2022
3.181
3.181
3.034
3.093
46,503
-0.04(-1.25%)
Apr 27, 2022
3.259
3.266
3.132
3.132
13,359
-0.12(-3.61%)
Apr 26, 2022
3.337
3.347
3.249
3.249
10,799
-0.09(-2.64%)
Apr 25, 2022
3.406
3.406
3.337
3.337
16,025
-0.05(-1.38%)
Apr 22, 2022
3.504
3.504
3.384
3.384
10,831
-0.05(-1.49%)
Apr 21, 2022
3.523
3.621
3.435
3.435
20,339
-0.07(-1.96%)
Apr 20, 2022
3.709
3.709
3.464
3.504
17,546
-0.06(-1.65%)
Apr 19, 2022
3.504
3.604
3.435
3.562
48,572
-0.01(-0.27%)
Apr 18, 2022
3.582
3.601
3.523
3.572
17,813
-0.04(-1.08%)
Apr 14, 2022
3.709
3.709
3.582
3.611
17,514
-0.01(-0.27%)
Apr 13, 2022
3.621
3.660
3.582
3.621
18,453
+0.05(+1.37%)
Apr 12, 2022
3.621
3.621
3.572
3.572
8,144
-0.04(-1.08%)
Apr 11, 2022
3.709
3.743
3.601
3.611
16,422
+0.01(+0.27%)
Apr 08, 2022
3.768
3.768
3.572
3.601
10,870
-0.07(-1.87%)
Apr 07, 2022
3.797
3.797
3.572
3.670
17,153
+0.05(+1.41%)
Apr 06, 2022
3.758
3.787
3.582
3.619
17,448
-0.14(-3.70%)
Apr 05, 2022
3.895
3.905
3.719
3.758
22,432
-0.12(-3.03%)
Apr 04, 2022
4.071
4.071
3.875
3.875
78,325
+0.01(+0.16%)
Apr 01, 2022
3.934
3.944
3.836
3.869
14,509
-0.03(-0.78%)
Mar 31, 2022
3.885
3.929
3.866
3.900
20,545
-0.01(-0.14%)
Mar 30, 2022
3.954
4.032
3.877
3.905
27,161
+0.01(+0.25%)
Mar 29, 2022
3.915
4.003
3.817
3.895
21,880
+0.08(+2.05%)
Mar 28, 2022
3.827
3.866
3.768
3.817
25,373
-0.12(-2.99%)
Mar 25, 2022
4.228
4.228
3.768
3.934
21,429
+0.02(+0.50%)
Mar 24, 2022
3.846
3.983
3.768
3.915
34,081
+0.04(+1.01%)
Mar 23, 2022
4.032
4.032
3.827
3.875
9,656
-0.09(-2.22%)
Mar 22, 2022
3.983
4.032
3.890
3.964
13,262
-0.03(-0.74%)
Mar 21, 2022
3.993
4.110
3.827
3.993
20,257
+0.08(+2.00%)
Mar 18, 2022
3.885
4.022
3.726
3.915
10,665
+0.03(+0.76%)
Mar 17, 2022
4.110
4.110
3.729
3.885
52,625
+0.18(+4.75%)
Mar 16, 2022
3.934
3.934
3.650
3.709
21,809
-0.12(-3.07%)
Mar 15, 2022
3.406
3.827
3.337
3.827
15,940
+0.27(+7.71%)
Mar 14, 2022
3.885
3.915
3.513
3.553
24,229
-0.37(-9.36%)
Mar 11, 2022
3.866
3.920
3.699
3.920
8,832
+0.14(+3.61%)
Mar 10, 2022
3.924
3.924
3.665
3.783
10,745
-0.20(-5.02%)
Mar 09, 2022
4.032
4.100
3.836
3.983
14,096
+0.15(+3.82%)
Mar 08, 2022
3.924
3.944
3.719
3.836
61,043
-0.12(-2.97%)
Mar 07, 2022
3.915
3.973
3.885
3.954
19,715
+0.00(+0.00%)
Mar 04, 2022
4.042
4.091
3.944
3.954
10,678
-0.21(-4.94%)
Mar 03, 2022
4.306
4.335
4.159
4.159
6,766
-0.12(-2.87%)
Mar 02, 2022
4.257
4.394
4.179
4.282
33,888
-0.09(-2.11%)
Mar 01, 2022
4.228
4.460
4.218
4.375
11,909
+0.15(+3.57%)
Feb 28, 2022
4.287
4.324
4.169
4.224
23,571
+0.02(+0.37%)
Feb 25, 2022
4.238
4.291
4.139
4.208
7,134
+0.11(+2.63%)
Feb 24, 2022
3.915
4.101
3.915
4.101
33,693
+0.02(+0.48%)
Feb 23, 2022
4.257
4.257
4.003
4.081
17,163
-0.16(-3.70%)
Feb 22, 2022
4.384
4.472
4.238
4.238
29,399
-0.09(-2.15%)
Feb 18, 2022
4.331
0
-0.12(-2.74%)
Feb 17, 2022
4.609
4.639
4.453
4.453
53,489
-0.21(-4.41%)
Feb 16, 2022
4.502
4.705
4.477
4.658
17,687
+0.06(+1.28%)
Feb 15, 2022
4.590
4.717
4.480
4.600
29,489
+0.10(+2.17%)
Feb 14, 2022
4.609
4.893
4.502
4.502
28,820
-0.31(-6.50%)
Feb 11, 2022
4.766
4.815
4.600
4.815
42,432
+0.07(+1.44%)
Feb 10, 2022
4.815
5.050
4.746
4.746
54,511
-0.05(-1.02%)
Feb 09, 2022
4.649
5.128
4.619
4.795
25,108
+0.20(+4.26%)
Feb 08, 2022
4.795
4.795
4.512
4.600
16,713
-0.12(-2.59%)
Feb 07, 2022
4.600
5.030
4.551
4.722
37,383
+0.22(+4.89%)
Feb 04, 2022
4.600
4.600
4.502
4.502
8,009
-0.12(-2.54%)
Feb 03, 2022
4.541
4.629
4.619
10,218
+0.07(+1.51%)
Feb 02, 2022
4.825
4.825
4.551
4.551
22,687
-0.29(-6.06%)
Feb 01, 2022
4.688
4.874
4.658
4.844
18,019
+0.20(+4.21%)
Jan 31, 2022
4.463
4.717
4.649
16,572
+0.17(+3.71%)
Jan 28, 2022
4.482
4.551
4.317
4.482
22,525
+0.00(+0.00%)
Jan 27, 2022
4.649
4.649
4.404
4.482
12,835
-0.23(-4.98%)
Jan 26, 2022
4.707
4.854
4.600
4.717
21,000
+0.00(+0.00%)
Jan 25, 2022
4.570
4.874
4.365
4.717
25,377
+0.13(+2.77%)
Jan 24, 2022
4.727
4.727
4.208
4.590
84,223
-0.14(-2.90%)
Jan 21, 2022
4.942
4.942
4.649
4.727
27,046
-0.19(-3.78%)
Jan 20, 2022
4.932
5.089
4.893
4.913
37,484
-0.06(-1.18%)
Jan 19, 2022
4.972
5.001
4.893
4.972
25,925
+0.02(+0.40%)
Jan 18, 2022
5.109
5.140
4.952
4.952
24,980
-0.16(-3.07%)
Jan 14, 2022
5.109
0
-0.03(-0.57%)
Jan 13, 2022
5.627
5.627
5.109
5.138
29,575
-0.18(-3.31%)
Jan 12, 2022
5.353
5.392
5.285
5.314
27,089
+0.03(+0.56%)
Jan 11, 2022
5.109
5.529
5.099
5.285
29,812
+0.16(+3.05%)
Jan 10, 2022
5.216
5.216
4.962
5.128
31,223
-0.06(-1.13%)
Jan 07, 2022
5.236
5.236
5.172
5.187
25,619
+0.00(+0.00%)
Jan 06, 2022
5.383
5.383
5.187
5.187
25,187
-0.20(-3.64%)
Jan 05, 2022
5.774
5.862
5.295
5.383
21,372
-0.32(-5.66%)
Jan 04, 2022
5.970
5.970
5.676
5.706
26,241
-0.21(-3.48%)
Jan 03, 2022
5.754
6.126
5.659
5.911
33,277
+0.24(+4.32%)
Dec 31, 2021
5.774
5.803
5.647
5.666
70,331
-0.06(-1.03%)
Dec 30, 2021
5.696
5.862
5.696
5.725
45,239
+0.04(+0.69%)
Dec 29, 2021
5.843
5.872
5.676
5.686
40,478
-0.11(-1.86%)
Dec 28, 2021
5.989
6.028
5.774
5.794
32,008
-0.16(-2.63%)
Dec 27, 2021
6.038
6.058
5.872
5.950
21,808
+0.00(+0.00%)
Dec 23, 2021
6.440
6.440
5.872
5.950
49,083
-0.05(-0.82%)
Dec 22, 2021
6.097
6.097
5.832
5.999
16,007
+0.03(+0.49%)
Dec 21, 2021
6.459
6.459
5.872
5.970
15,174
+0.04(+0.66%)
Dec 20, 2021
5.872
5.989
5.764
5.931
27,014
-0.04(-0.66%)
Dec 17, 2021
5.862
5.999
5.716
5.970
13,816
+0.09(+1.50%)
Dec 16, 2021
5.872
6.019
5.794
5.882
14,396
+0.02(+0.33%)
Dec 15, 2021
6.117
6.117
5.657
5.862
38,011
-0.20(-3.23%)
Dec 14, 2021
6.293
6.293
6.019
6.058
24,488
-0.28(-4.48%)
Dec 13, 2021
6.469
6.537
6.293
6.342
16,498
-0.07(-1.07%)
Dec 10, 2021
6.988
6.988
6.332
6.410
38,019
-0.14(-2.09%)
Dec 09, 2021
6.988
6.988
6.547
6.547
29,296
-0.23(-3.46%)
Dec 08, 2021
6.851
6.988
6.567
6.782
23,777
+0.00(+0.00%)
Dec 07, 2021
7.066
7.066
6.723
6.782
23,823
+0.23(+3.43%)
Dec 06, 2021
6.860
6.860
6.420
6.557
24,072
-0.24(-3.60%)
Dec 03, 2021
7.095
7.095
6.518
6.802
23,399
-0.20(-2.80%)
Dec 02, 2021
7.027
7.134
6.996
6.997
43,265
+0.04(+0.56%)
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.