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
Performance Shipping Inc
(NQ:
PSHG
)
1.960
+0.010 (+0.51%)
Streaming Delayed Price
Updated: 3:55 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 (%)
Nov 30, 2022
3.750
4.046
3.690
3.800
503,996
+0.07(+1.88%)
Nov 29, 2022
3.840
3.890
3.590
3.730
115,088
-0.10(-2.61%)
Nov 28, 2022
3.850
3.920
3.720
3.830
224,094
-0.02(-0.52%)
Nov 25, 2022
3.590
3.850
3.590
3.850
124,758
+0.26(+7.24%)
Nov 23, 2022
3.440
3.618
3.400
3.590
309,071
+0.16(+4.66%)
Nov 22, 2022
3.360
3.599
3.360
3.430
290,454
+0.03(+0.88%)
Nov 21, 2022
3.350
3.500
3.350
3.400
197,194
-0.02(-0.58%)
Nov 18, 2022
3.440
3.680
3.380
3.420
298,844
-0.02(-0.58%)
Nov 17, 2022
3.360
3.560
3.220
3.440
322,249
+0.04(+1.18%)
Nov 16, 2022
3.820
3.900
3.370
3.400
532,387
-0.20(-5.56%)
Nov 15, 2022
3.940
3.940
3.250
3.600
632,643
-0.29(-7.51%)
Nov 14, 2022
4.260
4.500
3.750
3.893
718,464
-0.84(-17.67%)
Nov 11, 2022
4.905
4.935
4.673
4.728
82,638
-0.14(-2.87%)
Nov 10, 2022
4.650
5.085
4.500
4.867
111,565
+0.28(+6.18%)
Nov 09, 2022
4.425
4.665
4.425
4.584
184,935
+0.16(+3.59%)
Nov 08, 2022
4.275
4.455
4.205
4.425
113,853
+0.25(+5.92%)
Nov 07, 2022
4.006
4.197
3.975
4.178
88,239
+0.05(+1.31%)
Nov 04, 2022
4.244
4.268
4.050
4.123
117,361
-0.06(-1.47%)
Nov 03, 2022
4.176
4.348
4.072
4.185
90,686
-0.04(-0.96%)
Nov 02, 2022
4.350
4.468
4.125
4.226
154,909
-0.12(-2.86%)
Nov 01, 2022
4.650
4.650
4.290
4.350
130,877
-0.14(-3.17%)
Oct 31, 2022
4.425
4.575
4.350
4.492
178,456
+0.07(+1.70%)
Oct 28, 2022
4.350
4.485
4.275
4.418
97,369
+0.16(+3.70%)
Oct 27, 2022
4.329
4.582
4.202
4.260
137,779
-0.07(-1.59%)
Oct 26, 2022
4.080
4.350
3.922
4.329
166,568
-0.02(-0.45%)
Oct 25, 2022
4.350
4.365
4.200
4.348
95,556
+0.03(+0.69%)
Oct 24, 2022
4.425
4.620
4.050
4.319
282,234
-0.03(-0.72%)
Oct 21, 2022
4.200
4.500
4.200
4.350
131,141
-0.12(-2.68%)
Oct 20, 2022
4.653
4.725
4.353
4.470
73,364
-0.03(-0.67%)
Oct 19, 2022
4.500
4.650
4.350
4.500
60,125
-0.07(-1.61%)
Oct 18, 2022
4.500
4.890
4.388
4.574
90,305
-0.08(-1.65%)
Oct 17, 2022
4.350
4.860
4.284
4.650
200,285
+0.58(+14.35%)
Oct 14, 2022
4.196
4.350
3.870
4.066
75,175
-0.11(-2.66%)
Oct 13, 2022
4.050
4.199
3.767
4.178
106,306
+0.07(+1.61%)
Oct 12, 2022
4.200
4.237
3.465
4.112
160,308
-0.21(-4.76%)
Oct 11, 2022
4.500
4.500
4.200
4.317
88,147
-0.12(-2.77%)
Oct 10, 2022
5.100
5.100
3.900
4.440
171,640
-0.25(-5.34%)
Oct 07, 2022
4.530
4.920
4.425
4.691
293,196
+0.30(+6.72%)
Oct 06, 2022
5.114
5.114
4.380
4.395
413,817
-0.77(-14.83%)
Oct 05, 2022
4.500
5.175
4.350
5.160
965,484
+0.83(+19.28%)
Oct 04, 2022
3.831
4.395
3.831
4.326
364,422
+0.31(+7.81%)
Oct 03, 2022
4.099
4.350
3.900
4.013
186,641
-0.07(-1.65%)
Sep 30, 2022
3.803
4.199
3.697
4.080
358,297
+0.49(+13.62%)
Sep 29, 2022
3.300
4.335
3.300
3.591
329,192
+0.29(+8.82%)
Sep 28, 2022
3.270
3.375
3.165
3.300
137,987
+0.03(+0.92%)
Sep 27, 2022
3.450
3.450
3.150
3.270
96,261
-0.12(-3.45%)
Sep 26, 2022
3.368
3.600
3.318
3.387
133,081
-0.05(-1.48%)
Sep 23, 2022
3.523
3.630
3.375
3.438
138,206
-0.26(-6.98%)
Sep 22, 2022
3.929
3.929
3.451
3.696
163,875
+0.13(+3.53%)
Sep 21, 2022
3.600
3.792
3.465
3.570
104,118
-0.05(-1.45%)
Sep 20, 2022
3.750
3.750
3.526
3.623
80,550
-0.07(-1.83%)
Sep 19, 2022
3.750
3.900
3.540
3.690
122,581
-0.10(-2.77%)
Sep 16, 2022
4.050
4.162
3.752
3.795
120,094
-0.24(-5.91%)
Sep 15, 2022
4.125
4.170
3.910
4.034
112,798
-0.03(-0.81%)
Sep 14, 2022
4.043
4.242
4.035
4.066
133,512
+0.09(+2.30%)
Sep 13, 2022
4.215
4.319
3.915
3.975
200,579
-0.26(-6.23%)
Sep 12, 2022
4.230
4.343
4.125
4.239
112,049
+0.04(+0.93%)
Sep 09, 2022
4.245
4.394
4.072
4.200
157,599
-0.06(-1.37%)
Sep 08, 2022
4.350
4.455
4.202
4.258
112,867
-0.09(-1.97%)
Sep 07, 2022
4.350
4.425
4.231
4.344
110,082
-0.07(-1.53%)
Sep 06, 2022
4.260
4.545
4.154
4.412
184,687
+0.14(+3.19%)
Sep 02, 2022
4.200
4.350
4.050
4.275
227,776
+0.08(+1.97%)
Sep 01, 2022
4.125
4.350
4.080
4.192
265,602
-0.13(-2.99%)
Aug 31, 2022
4.230
4.410
4.069
4.322
219,412
-0.08(-1.77%)
Aug 30, 2022
4.455
4.561
4.347
4.399
217,635
-0.10(-2.23%)
Aug 29, 2022
4.500
4.722
4.410
4.500
319,420
-0.08(-1.83%)
Aug 26, 2022
4.635
4.635
4.275
4.584
444,825
+0.07(+1.53%)
Aug 25, 2022
5.025
5.025
4.515
4.515
473,394
-0.36(-7.38%)
Aug 24, 2022
4.920
5.100
4.650
4.875
641,630
+0.37(+8.26%)
Aug 23, 2022
4.770
4.803
4.350
4.503
612,964
-0.45(-9.03%)
Aug 22, 2022
5.175
5.548
4.650
4.950
1,763,500
+0.52(+11.79%)
Aug 19, 2022
4.500
4.650
4.212
4.428
646,398
-0.27(-5.72%)
Aug 18, 2022
4.950
4.949
4.650
4.697
442,379
+0.05(+1.07%)
Aug 17, 2022
5.175
5.175
4.646
4.647
816,818
-0.70(-13.15%)
Aug 16, 2022
5.325
5.370
5.115
5.351
596,395
-0.04(-0.70%)
Aug 15, 2022
5.775
5.850
5.155
5.388
1,381,478
+0.29(+5.65%)
Aug 12, 2022
4.894
5.383
4.343
5.100
3,913,683
-4.15(-44.88%)
Aug 11, 2022
9.300
9.750
7.729
9.252
1,201,887
+1.53(+19.77%)
Aug 10, 2022
6.150
8.700
6.150
7.725
1,178,457
+1.57(+25.61%)
Aug 09, 2022
5.250
6.300
5.250
6.150
408,159
+0.93(+17.75%)
Aug 08, 2022
5.250
5.325
5.025
5.223
213,919
+0.05(+0.93%)
Aug 05, 2022
5.548
5.700
5.032
5.175
311,648
-0.79(-13.21%)
Aug 04, 2022
6.000
7.200
5.595
5.963
554,523
+0.11(+1.92%)
Aug 03, 2022
6.000
6.150
5.272
5.850
343,842
+0.15(+2.63%)
Aug 02, 2022
6.483
7.200
5.412
5.700
987,109
+0.30(+5.56%)
Aug 01, 2022
5.038
6.000
4.330
5.400
966,242
+1.28(+30.91%)
Jul 29, 2022
4.350
4.365
3.945
4.125
237,580
-0.30(-6.78%)
Jul 28, 2022
3.821
4.949
3.735
4.425
1,386,326
+0.83(+23.02%)
Jul 27, 2022
3.600
3.674
3.377
3.597
201,850
+0.04(+1.01%)
Jul 26, 2022
3.447
3.594
3.375
3.561
179,697
+0.04(+1.06%)
Jul 25, 2022
3.600
3.712
3.396
3.523
290,769
-0.15(-4.04%)
Jul 22, 2022
3.750
3.804
3.525
3.672
278,385
-0.06(-1.61%)
Jul 21, 2022
3.735
3.822
3.660
3.732
190,629
+0.09(+2.60%)
Jul 20, 2022
3.720
3.898
3.638
3.638
423,787
-0.08(-2.22%)
Jul 19, 2022
3.660
3.882
3.619
3.720
736,610
+0.20(+5.58%)
Jul 18, 2022
8.400
8.550
3.425
3.523
1,401,322
-4.68(-57.07%)
Jul 15, 2022
8.100
9.262
7.821
8.208
133,809
+0.02(+0.20%)
Jul 14, 2022
8.127
8.550
7.650
8.191
36,604
-0.01(-0.09%)
Jul 13, 2022
8.253
8.653
7.500
8.199
27,599
-0.29(-3.36%)
Jul 12, 2022
8.985
9.129
8.250
8.484
44,421
-0.73(-7.94%)
Jul 11, 2022
9.450
9.637
9.150
9.216
17,827
-0.23(-2.48%)
Jul 08, 2022
9.300
10.12
8.998
9.450
33,612
+0.00(+0.00%)
Jul 07, 2022
9.525
10.35
9.082
9.450
93,999
-0.15(-1.56%)
Jul 06, 2022
8.400
10.05
8.416
9.600
136,561
+0.73(+8.29%)
Jul 05, 2022
9.150
9.584
8.252
8.865
55,615
-0.17(-1.86%)
Jul 01, 2022
8.493
9.268
8.100
9.033
48,113
+0.77(+9.29%)
Jun 30, 2022
9.000
8.970
8.265
8.265
21,668
-0.47(-5.39%)
Jun 29, 2022
9.450
9.675
8.325
8.736
49,659
-0.64(-6.80%)
Jun 28, 2022
9.885
9.885
9.240
9.373
27,683
-0.49(-4.96%)
Jun 27, 2022
9.900
10.20
9.450
9.863
44,355
-0.07(-0.74%)
Jun 24, 2022
9.825
10.30
9.825
9.936
27,482
-0.11(-1.12%)
Jun 23, 2022
10.24
10.94
9.663
10.05
59,811
-0.15(-1.49%)
Jun 22, 2022
10.35
11.09
8.484
10.20
133,026
-0.12(-1.16%)
Jun 21, 2022
9.804
10.94
9.804
10.32
64,028
+0.43(+4.38%)
Jun 17, 2022
10.20
10.26
9.750
9.886
55,287
-0.49(-4.71%)
Jun 16, 2022
10.40
10.79
9.775
10.38
94,832
+0.03(+0.25%)
Jun 15, 2022
10.60
11.40
10.24
10.35
86,772
-0.58(-5.30%)
Jun 14, 2022
10.20
14.25
9.765
10.93
514,225
+0.89(+8.91%)
Jun 13, 2022
10.50
11.09
9.900
10.04
80,279
-1.14(-10.17%)
Jun 10, 2022
10.20
12.60
9.450
11.17
367,009
+0.97(+9.51%)
Jun 09, 2022
10.35
10.35
9.870
10.20
59,191
-0.06(-0.58%)
Jun 08, 2022
10.65
10.65
10.20
10.26
65,562
-0.39(-3.65%)
Jun 07, 2022
10.20
10.77
10.20
10.65
71,070
-0.00(-0.01%)
Jun 06, 2022
9.758
10.95
9.758
10.65
130,072
+0.60(+5.97%)
Jun 03, 2022
10.35
10.35
9.750
10.05
77,866
-0.15(-1.44%)
Jun 02, 2022
10.80
10.80
10.04
10.20
100,961
-0.60(-5.58%)
Jun 01, 2022
11.20
11.37
10.21
10.80
128,680
-0.33(-2.96%)
May 31, 2022
11.70
12.38
10.95
11.13
718,520
+1.18(+11.88%)
May 27, 2022
11.22
11.22
9.300
9.948
823,144
-17.35(-63.56%)
May 26, 2022
27.15
32.40
27.00
27.30
12,045
-1.57(-5.45%)
May 25, 2022
30.90
30.90
27.49
28.88
10,898
-1.88(-6.10%)
May 24, 2022
34.95
36.30
30.75
30.75
4,746
-4.65(-13.14%)
May 23, 2022
41.40
41.40
35.25
35.40
5,904
-6.75(-16.01%)
May 20, 2022
42.15
43.80
42.00
42.15
652
+0.45(+1.08%)
May 19, 2022
43.50
44.16
37.44
41.70
2,084
+0.00(+0.00%)
May 18, 2022
44.55
44.55
41.25
41.70
1,096
-2.62(-5.92%)
May 17, 2022
41.70
44.55
41.40
44.33
2,314
+2.78(+6.68%)
May 16, 2022
37.80
41.70
37.80
41.55
664
+3.75(+9.92%)
May 13, 2022
34.05
37.95
34.05
37.80
1,383
+3.90(+11.50%)
May 12, 2022
37.33
37.65
33.77
33.90
1,873
-1.35(-3.83%)
May 11, 2022
37.95
38.66
35.25
35.25
651
-3.00(-7.84%)
May 10, 2022
38.70
39.30
37.80
38.25
627
+0.30(+0.79%)
May 09, 2022
39.45
39.45
37.95
37.95
686
-2.70(-6.64%)
May 06, 2022
41.85
41.85
40.05
40.65
274
-1.05(-2.52%)
May 05, 2022
44.85
45.00
39.90
41.70
1,246
-0.15(-0.36%)
May 04, 2022
40.80
42.00
38.70
41.85
1,335
+1.35(+3.33%)
May 03, 2022
33.30
40.80
33.30
40.50
3,506
+5.40(+15.38%)
May 02, 2022
38.25
38.33
33.60
35.10
4,184
-4.05(-10.34%)
Apr 29, 2022
39.60
39.60
39.15
39.15
834
-0.30(-0.76%)
Apr 28, 2022
40.05
40.20
39.15
39.45
786
-0.90(-2.23%)
Apr 27, 2022
37.35
40.65
37.35
40.35
1,021
+3.45(+9.35%)
Apr 26, 2022
39.30
39.31
36.75
36.90
1,464
-2.40(-6.11%)
Apr 25, 2022
41.85
41.85
39.00
39.30
2,618
-2.62(-6.26%)
Apr 22, 2022
41.02
42.33
39.90
41.92
1,748
+0.38(+0.90%)
Apr 21, 2022
40.20
41.70
38.70
41.55
2,325
+0.75(+1.84%)
Apr 20, 2022
43.35
45.00
39.75
40.80
9,552
-3.45(-7.80%)
Apr 19, 2022
44.70
47.25
43.50
44.25
9,243
+0.75(+1.72%)
Apr 18, 2022
42.30
46.65
42.30
43.50
9,839
+1.35(+3.20%)
Apr 14, 2022
42.45
42.75
40.65
42.15
4,389
+2.40(+6.04%)
Apr 13, 2022
43.50
43.50
39.75
39.75
2,802
-1.05(-2.57%)
Apr 12, 2022
43.35
43.65
40.80
40.80
2,355
-1.50(-3.55%)
Apr 11, 2022
41.40
43.95
41.40
42.30
1,156
-0.38(-0.88%)
Apr 08, 2022
43.65
43.95
41.55
42.67
2,464
-0.53(-1.22%)
Apr 07, 2022
41.55
44.25
41.55
43.20
2,861
+1.95(+4.73%)
Apr 06, 2022
43.35
43.93
41.25
41.25
2,131
-0.45(-1.08%)
Apr 05, 2022
42.03
42.66
40.80
41.70
953
-0.15(-0.36%)
Apr 04, 2022
44.25
44.40
40.50
41.85
4,824
-3.15(-7.00%)
Apr 01, 2022
45.00
46.35
44.55
45.00
696
+0.00(+0.00%)
Mar 31, 2022
42.60
47.39
42.60
45.00
3,532
+1.80(+4.17%)
Mar 30, 2022
44.40
46.76
43.20
43.20
1,541
-2.02(-4.48%)
Mar 29, 2022
45.98
46.62
44.40
45.23
1,284
+0.38(+0.84%)
Mar 28, 2022
47.55
48.15
44.85
44.85
3,415
-0.15(-0.33%)
Mar 25, 2022
47.33
47.60
45.00
45.00
2,729
-2.25(-4.76%)
Mar 24, 2022
46.05
48.98
46.05
47.25
716
+0.75(+1.61%)
Mar 23, 2022
46.05
49.50
45.15
46.50
2,410
+1.65(+3.68%)
Mar 22, 2022
43.35
46.80
40.95
44.85
2,966
+1.65(+3.82%)
Mar 21, 2022
45.00
45.54
42.75
43.20
6,522
+0.75(+1.77%)
Mar 18, 2022
46.81
46.81
42.45
42.45
1,143
-1.80(-4.07%)
Mar 17, 2022
47.25
47.30
43.65
44.25
1,890
+1.50(+3.51%)
Mar 16, 2022
43.50
48.30
42.75
42.75
1,679
+0.38(+0.88%)
Mar 15, 2022
42.60
43.95
42.30
42.38
1,839
-2.17(-4.88%)
Mar 14, 2022
48.00
48.34
44.17
44.55
4,592
-4.65(-9.45%)
Mar 11, 2022
52.95
54.01
48.24
49.20
2,897
-3.75(-7.08%)
Mar 10, 2022
52.50
54.52
52.50
52.95
3,056
-1.05(-1.94%)
Mar 09, 2022
56.10
56.10
52.80
54.00
2,663
-2.10(-3.74%)
Mar 08, 2022
67.20
71.25
54.35
56.10
11,247
-8.85(-13.63%)
Mar 07, 2022
54.60
67.05
54.30
64.95
30,316
+11.25(+20.95%)
Mar 04, 2022
45.75
54.63
44.85
53.70
10,354
+7.95(+17.38%)
Mar 03, 2022
45.45
46.71
42.75
45.75
1,110
-1.05(-2.24%)
Mar 02, 2022
49.05
49.20
39.30
46.80
5,535
-2.40(-4.88%)
Mar 01, 2022
51.90
51.90
48.30
49.20
2,867
-2.55(-4.93%)
Feb 28, 2022
51.30
51.75
46.20
51.75
2,507
-0.30(-0.58%)
Feb 25, 2022
44.95
55.57
43.65
52.05
4,832
+7.05(+15.67%)
Feb 24, 2022
40.65
46.35
40.26
45.00
5,693
+4.05(+9.89%)
Feb 23, 2022
39.90
41.40
39.90
40.95
742
+0.90(+2.25%)
Feb 22, 2022
40.65
41.25
37.50
40.05
2,209
-1.20(-2.91%)
Feb 18, 2022
41.25
0
-0.45(-1.08%)
Feb 17, 2022
42.00
43.95
41.40
41.70
1,487
+0.15(+0.36%)
Feb 16, 2022
43.80
44.89
41.40
41.55
4,690
-2.25(-5.14%)
Feb 15, 2022
43.95
45.15
43.50
43.80
1,682
-0.15(-0.34%)
Feb 14, 2022
43.73
46.50
43.73
43.95
1,217
-1.78(-3.89%)
Feb 11, 2022
46.04
47.25
44.40
45.73
3,117
+0.58(+1.29%)
Feb 10, 2022
47.25
47.25
45.00
45.15
1,106
+0.15(+0.33%)
Feb 09, 2022
47.10
47.25
45.00
45.00
5,472
-0.90(-1.96%)
Feb 08, 2022
46.20
46.35
45.15
45.90
267
+0.15(+0.33%)
Feb 07, 2022
45.90
47.10
45.75
45.75
139
-1.03(-2.21%)
Feb 04, 2022
47.70
48.72
45.30
46.78
1,363
-1.37(-2.84%)
Feb 03, 2022
50.85
47.62
48.15
1,418
+1.05(+2.23%)
Feb 02, 2022
45.00
49.05
45.00
47.10
1,083
+2.10(+4.67%)
Feb 01, 2022
44.85
45.90
43.95
45.00
2,574
-0.60(-1.32%)
Jan 31, 2022
45.90
45.00
45.60
879
-0.45(-0.98%)
Jan 28, 2022
46.20
46.65
43.20
46.05
886
-0.23(-0.49%)
Jan 27, 2022
50.10
50.10
44.40
46.27
912
+0.67(+1.48%)
Jan 26, 2022
44.33
48.23
43.65
45.60
1,773
+0.60(+1.34%)
Jan 25, 2022
47.25
47.25
42.90
45.00
858
+1.65(+3.80%)
Jan 24, 2022
43.65
43.80
42.75
43.35
952
-0.30(-0.69%)
Jan 21, 2022
45.00
47.55
43.50
43.65
1,757
-2.87(-6.17%)
Jan 20, 2022
44.25
47.85
43.84
46.52
1,752
+1.12(+2.48%)
Jan 19, 2022
47.85
48.00
45.00
45.40
1,029
-2.00(-4.22%)
Jan 18, 2022
48.00
49.08
44.45
47.40
2,925
-1.50(-3.07%)
Jan 14, 2022
48.90
0
+0.00(+0.00%)
Jan 13, 2022
53.27
54.38
41.40
48.90
3,769
-3.90(-7.39%)
Jan 12, 2022
56.10
56.10
52.20
52.80
1,604
-1.95(-3.56%)
Jan 11, 2022
56.25
57.60
52.50
54.75
1,578
-1.39(-2.47%)
Jan 10, 2022
57.60
57.60
54.00
56.14
929
+0.64(+1.15%)
Jan 07, 2022
50.85
56.85
50.85
55.50
1,483
+3.75(+7.25%)
Jan 06, 2022
54.45
54.94
50.40
51.75
906
-2.55(-4.70%)
Jan 05, 2022
56.25
57.00
54.00
54.30
1,220
-2.25(-3.98%)
Jan 04, 2022
59.25
59.25
56.55
56.55
251
-1.95(-3.33%)
Jan 03, 2022
55.65
59.70
55.65
58.50
624
+2.85(+5.12%)
Dec 31, 2021
56.25
58.35
55.50
55.65
897
-0.15(-0.27%)
Dec 30, 2021
58.95
60.32
54.60
55.80
3,358
-5.01(-8.23%)
Dec 29, 2021
63.90
65.70
60.81
60.81
1,683
-3.84(-5.94%)
Dec 28, 2021
68.27
68.27
64.65
64.65
1,354
-4.12(-6.00%)
Dec 27, 2021
70.65
71.91
68.73
68.78
1,389
+1.11(+1.64%)
Dec 23, 2021
68.55
71.19
67.66
67.66
965
-0.59(-0.86%)
Dec 22, 2021
67.65
69.75
67.65
68.25
1,387
+0.30(+0.44%)
Dec 21, 2021
68.25
71.10
66.79
67.95
3,577
-1.05(-1.52%)
Dec 20, 2021
70.65
72.55
66.90
69.00
2,442
-1.95(-2.75%)
Dec 17, 2021
70.65
70.95
69.22
70.95
1,336
+2.40(+3.50%)
Dec 16, 2021
68.70
71.10
67.80
68.55
382
-1.80(-2.56%)
Dec 15, 2021
68.55
70.95
67.53
70.35
733
+1.80(+2.63%)
Dec 14, 2021
70.80
71.42
66.90
68.55
960
-5.25(-7.11%)
Dec 13, 2021
72.30
73.80
66.45
73.80
3,835
+3.00(+4.24%)
Dec 10, 2021
70.95
74.55
69.45
70.80
1,389
-0.45(-0.63%)
Dec 09, 2021
67.50
71.25
67.50
71.25
2,238
+2.85(+4.16%)
Dec 08, 2021
66.90
69.72
66.90
68.40
282
+2.25(+3.40%)
Dec 07, 2021
63.75
69.00
63.75
66.15
896
+1.67(+2.58%)
Dec 06, 2021
64.65
65.25
62.25
64.48
1,720
-0.17(-0.26%)
Dec 03, 2021
63.90
65.40
63.75
64.65
484
-1.20(-1.82%)
Dec 02, 2021
64.80
66.00
63.75
65.85
1,483
+2.25(+3.54%)
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.