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
Avidity Biosciences Inc
(NQ:
RNA
)
27.45
-0.02 (-0.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2023
8.000
8.680
7.690
7.810
3,774,492
+0.00(+0.00%)
Nov 29, 2023
7.190
8.590
7.108
7.810
6,377,370
+0.73(+10.31%)
Nov 28, 2023
7.720
8.000
6.600
7.080
18,855,352
+0.92(+14.94%)
Nov 27, 2023
6.190
6.245
5.970
6.160
650,173
-0.10(-1.60%)
Nov 24, 2023
6.160
6.410
6.160
6.260
172,637
+0.07(+1.13%)
Nov 22, 2023
5.960
6.230
5.930
6.190
474,331
+0.33(+5.63%)
Nov 21, 2023
6.040
6.135
5.680
5.860
605,041
-0.11(-1.84%)
Nov 20, 2023
6.420
6.490
5.890
5.970
795,907
-0.40(-6.28%)
Nov 17, 2023
6.020
6.430
6.020
6.370
544,201
+0.44(+7.42%)
Nov 16, 2023
6.190
6.290
5.840
5.930
602,071
-0.30(-4.82%)
Nov 15, 2023
6.190
6.680
6.190
6.230
592,531
+0.00(+0.00%)
Nov 14, 2023
6.110
6.300
5.950
6.230
756,545
+0.50(+8.73%)
Nov 13, 2023
5.430
5.740
5.361
5.730
507,320
+0.25(+4.56%)
Nov 10, 2023
5.530
5.610
5.150
5.480
765,647
+0.00(+0.00%)
Nov 09, 2023
5.610
6.141
5.455
5.480
922,981
+0.06(+1.11%)
Nov 08, 2023
5.800
5.820
5.270
5.420
613,234
-0.41(-7.03%)
Nov 07, 2023
5.270
5.835
5.210
5.830
629,532
+0.53(+10.00%)
Nov 06, 2023
5.460
5.580
5.230
5.300
584,931
-0.17(-3.11%)
Nov 03, 2023
5.170
5.580
5.170
5.470
867,676
+0.41(+8.10%)
Nov 02, 2023
5.230
5.368
5.040
5.060
540,638
-0.06(-1.17%)
Nov 01, 2023
5.170
5.180
5.000
5.120
562,455
-0.03(-0.58%)
Oct 31, 2023
4.990
5.320
4.825
5.150
855,763
+0.06(+1.18%)
Oct 30, 2023
4.910
5.190
4.840
5.090
679,562
+0.22(+4.52%)
Oct 27, 2023
5.320
5.360
4.840
4.870
960,944
-0.41(-7.77%)
Oct 26, 2023
5.110
5.320
5.010
5.280
552,115
+0.23(+4.55%)
Oct 25, 2023
5.310
5.310
4.980
5.050
503,680
-0.20(-3.81%)
Oct 24, 2023
5.090
5.330
5.090
5.250
638,315
+0.21(+4.17%)
Oct 23, 2023
5.350
5.350
5.025
5.040
685,313
-0.35(-6.49%)
Oct 20, 2023
5.550
5.690
5.350
5.390
533,450
-0.13(-2.36%)
Oct 19, 2023
5.690
5.695
5.510
5.520
453,064
-0.17(-2.99%)
Oct 18, 2023
5.990
6.000
5.640
5.690
501,525
-0.36(-5.95%)
Oct 17, 2023
5.970
6.330
5.930
6.050
793,639
+0.01(+0.17%)
Oct 16, 2023
6.190
6.170
5.890
6.040
671,603
-0.14(-2.27%)
Oct 13, 2023
6.170
6.300
5.920
6.180
868,235
+0.07(+1.15%)
Oct 12, 2023
6.490
6.490
6.000
6.110
1,011,820
-0.37(-5.71%)
Oct 11, 2023
6.810
6.909
6.260
6.480
922,729
-0.38(-5.54%)
Oct 10, 2023
6.180
6.900
6.100
6.860
839,107
+0.71(+11.54%)
Oct 09, 2023
6.020
6.220
5.950
6.150
478,391
-0.04(-0.65%)
Oct 06, 2023
6.130
6.340
6.000
6.190
588,860
-0.04(-0.64%)
Oct 05, 2023
5.750
6.270
5.750
6.230
707,906
+0.50(+8.73%)
Oct 04, 2023
6.200
6.200
5.670
5.730
806,831
-0.52(-8.32%)
Oct 03, 2023
5.870
6.300
5.790
6.250
1,421,325
+0.31(+5.22%)
Oct 02, 2023
6.490
6.490
5.840
5.940
652,716
-0.44(-6.90%)
Sep 29, 2023
6.580
6.700
6.250
6.380
472,227
-0.18(-2.74%)
Sep 28, 2023
6.460
6.620
6.110
6.560
561,534
+0.10(+1.55%)
Sep 27, 2023
6.440
6.585
6.350
6.460
392,276
+0.08(+1.25%)
Sep 26, 2023
6.310
6.790
6.310
6.380
636,105
+0.08(+1.27%)
Sep 25, 2023
6.420
6.370
6.200
6.300
1,635,787
-0.15(-2.33%)
Sep 22, 2023
6.950
6.975
6.360
6.450
1,023,541
-0.51(-7.33%)
Sep 21, 2023
7.110
7.110
6.810
6.960
486,404
-0.10(-1.42%)
Sep 20, 2023
7.270
7.450
7.050
7.060
519,670
-0.24(-3.29%)
Sep 19, 2023
7.000
7.540
6.960
7.300
931,597
+0.34(+4.89%)
Sep 18, 2023
7.110
7.380
6.810
6.960
1,001,284
-0.05(-0.71%)
Sep 15, 2023
7.340
7.340
6.890
7.010
4,242,930
-0.28(-3.84%)
Sep 14, 2023
7.110
7.290
6.940
7.290
1,135,611
+0.18(+2.53%)
Sep 13, 2023
7.300
7.520
7.080
7.110
854,259
-0.10(-1.39%)
Sep 12, 2023
6.870
7.280
6.835
7.210
1,188,357
+0.64(+9.74%)
Sep 11, 2023
6.790
6.790
6.400
6.570
737,685
-0.24(-3.52%)
Sep 08, 2023
6.960
6.970
6.670
6.810
839,543
-0.13(-1.87%)
Sep 07, 2023
6.900
7.020
6.640
6.940
1,287,857
+0.00(+0.00%)
Sep 06, 2023
7.430
7.550
6.850
6.940
833,342
-0.50(-6.72%)
Sep 05, 2023
7.930
7.980
7.410
7.440
1,033,426
-0.52(-6.53%)
Sep 01, 2023
7.610
8.010
7.570
7.960
1,206,877
+0.40(+5.29%)
Aug 31, 2023
7.990
8.080
7.530
7.560
1,122,956
-0.41(-5.14%)
Aug 30, 2023
8.030
8.118
7.850
7.970
493,168
-0.02(-0.25%)
Aug 29, 2023
8.220
8.230
7.935
7.990
460,552
-0.25(-3.03%)
Aug 28, 2023
8.040
8.250
7.890
8.240
457,662
+0.24(+3.00%)
Aug 25, 2023
7.980
8.140
7.900
8.000
666,349
+0.07(+0.88%)
Aug 24, 2023
8.040
8.210
7.705
7.930
818,876
-0.18(-2.22%)
Aug 23, 2023
8.190
8.380
8.050
8.110
430,094
-0.04(-0.49%)
Aug 22, 2023
8.220
8.255
7.900
8.150
424,730
-0.05(-0.61%)
Aug 21, 2023
8.230
8.310
7.910
8.200
526,630
-0.04(-0.49%)
Aug 18, 2023
8.150
8.430
8.070
8.240
493,843
-0.01(-0.12%)
Aug 17, 2023
8.410
8.470
8.200
8.250
560,641
-0.14(-1.67%)
Aug 16, 2023
8.590
8.720
8.210
8.390
588,540
-0.29(-3.34%)
Aug 15, 2023
8.760
8.771
8.420
8.680
662,111
-0.09(-1.03%)
Aug 14, 2023
8.820
8.870
8.350
8.770
632,725
-0.10(-1.13%)
Aug 11, 2023
8.890
9.170
8.730
8.870
483,761
-0.09(-1.00%)
Aug 10, 2023
9.340
9.340
8.805
8.960
632,826
-0.39(-4.17%)
Aug 09, 2023
9.490
9.838
8.880
9.350
976,413
+0.42(+4.70%)
Aug 08, 2023
8.800
9.235
8.770
8.930
803,891
+0.11(+1.25%)
Aug 07, 2023
9.480
9.480
8.750
8.820
757,655
-0.46(-4.96%)
Aug 04, 2023
9.360
9.500
9.220
9.280
481,199
-0.08(-0.85%)
Aug 03, 2023
9.290
9.500
9.180
9.360
545,800
+0.06(+0.65%)
Aug 02, 2023
9.400
9.480
9.190
9.300
603,802
-0.22(-2.31%)
Aug 01, 2023
9.480
9.540
9.280
9.520
637,593
+0.01(+0.11%)
Jul 31, 2023
9.310
9.570
9.210
9.510
565,949
+0.21(+2.26%)
Jul 28, 2023
9.220
9.465
9.110
9.300
650,068
+0.20(+2.20%)
Jul 27, 2023
9.370
9.370
9.010
9.100
644,999
-0.21(-2.26%)
Jul 26, 2023
9.160
9.330
8.860
9.310
1,535,401
+0.15(+1.64%)
Jul 25, 2023
9.750
9.790
9.130
9.160
669,065
-0.59(-6.05%)
Jul 24, 2023
10.01
10.06
9.620
9.750
621,793
-0.28(-2.79%)
Jul 21, 2023
10.16
10.26
9.970
10.03
427,903
-0.06(-0.59%)
Jul 20, 2023
10.27
10.36
10.05
10.09
637,487
-0.17(-1.66%)
Jul 19, 2023
10.77
10.79
10.22
10.26
568,962
-0.48(-4.47%)
Jul 18, 2023
10.74
10.98
10.67
10.74
396,907
-0.05(-0.46%)
Jul 17, 2023
10.88
11.08
10.77
10.79
479,456
-0.04(-0.37%)
Jul 14, 2023
11.11
11.14
10.73
10.83
350,689
-0.25(-2.26%)
Jul 13, 2023
11.26
11.33
11.06
11.08
352,926
-0.14(-1.25%)
Jul 12, 2023
11.48
11.48
11.11
11.22
458,003
+0.01(+0.09%)
Jul 11, 2023
11.27
11.31
11.04
11.21
478,172
-0.04(-0.36%)
Jul 10, 2023
11.05
11.35
10.98
11.25
854,853
+0.21(+1.90%)
Jul 07, 2023
10.83
11.05
10.77
11.04
398,581
+0.26(+2.41%)
Jul 06, 2023
10.96
10.96
10.64
10.78
590,983
-0.24(-2.18%)
Jul 05, 2023
11.35
11.49
10.88
11.02
583,735
-0.33(-2.91%)
Jul 03, 2023
11.08
11.40
11.01
11.35
380,760
+0.26(+2.34%)
Jun 30, 2023
11.23
11.33
11.02
11.09
879,150
+0.00(+0.00%)
Jun 29, 2023
11.30
11.40
11.05
11.09
1,026,541
-0.18(-1.60%)
Jun 28, 2023
11.30
11.60
11.11
11.27
1,722,852
+0.06(+0.54%)
Jun 27, 2023
11.37
11.40
11.13
11.21
1,154,153
-0.10(-0.88%)
Jun 26, 2023
11.34
11.53
11.26
11.31
815,663
-0.09(-0.79%)
Jun 23, 2023
11.60
11.68
11.37
11.40
1,398,173
-0.26(-2.23%)
Jun 22, 2023
11.77
12.07
11.49
11.66
769,229
-0.14(-1.19%)
Jun 21, 2023
11.40
11.90
11.22
11.80
803,373
+0.19(+1.64%)
Jun 20, 2023
12.00
12.12
10.82
11.61
1,855,510
-0.51(-4.21%)
Jun 16, 2023
12.69
12.69
11.70
12.12
7,069,744
-0.36(-2.88%)
Jun 15, 2023
12.19
12.71
12.14
12.48
4,369,361
+1.36(+12.23%)
May 08, 2023
11.53
11.61
11.02
11.12
1,191,759
-0.46(-3.97%)
May 05, 2023
11.39
11.98
11.31
11.58
1,294,088
+0.38(+3.39%)
May 04, 2023
11.45
11.46
10.82
11.20
1,686,140
-0.36(-3.11%)
May 03, 2023
11.24
12.02
10.96
11.56
2,454,268
+0.41(+3.68%)
May 02, 2023
12.29
12.34
10.85
11.15
2,497,001
-1.16(-9.42%)
May 01, 2023
12.27
12.90
12.18
12.31
1,985,865
-0.09(-0.73%)
Apr 28, 2023
13.38
13.50
11.46
12.40
5,237,232
-2.15(-14.78%)
Apr 27, 2023
17.48
17.55
13.35
14.55
2,987,489
-2.79(-16.09%)
Apr 26, 2023
16.87
17.43
16.52
17.34
1,191,491
+0.51(+3.03%)
Apr 25, 2023
16.85
17.00
16.63
16.83
1,050,952
-0.03(-0.18%)
Apr 24, 2023
16.40
17.00
16.25
16.86
864,218
+0.54(+3.31%)
Apr 21, 2023
15.73
16.46
15.52
16.32
696,487
+0.57(+3.62%)
Apr 20, 2023
16.12
16.25
15.70
15.75
555,304
-0.42(-2.60%)
Apr 19, 2023
16.11
16.40
15.76
16.17
627,925
+0.05(+0.31%)
Apr 18, 2023
16.26
16.32
15.71
16.12
1,203,405
-0.07(-0.43%)
Apr 17, 2023
15.11
16.38
15.11
16.19
1,422,590
+1.21(+8.08%)
Apr 14, 2023
15.26
15.33
14.72
14.98
1,078,658
-0.28(-1.83%)
Apr 13, 2023
14.19
15.37
14.06
15.26
1,712,144
+1.27(+9.08%)
Apr 12, 2023
14.18
14.30
13.88
13.99
1,133,748
-0.07(-0.50%)
Apr 11, 2023
13.56
14.11
13.56
14.06
1,452,568
+0.56(+4.15%)
Apr 10, 2023
13.35
13.58
13.14
13.50
1,042,673
+0.05(+0.37%)
Apr 06, 2023
13.47
13.67
13.22
13.45
1,403,772
-0.10(-0.74%)
Apr 05, 2023
14.04
14.24
13.35
13.55
1,858,785
-0.70(-4.91%)
Apr 04, 2023
15.40
15.40
14.08
14.25
1,555,131
-1.13(-7.35%)
Apr 03, 2023
15.43
16.35
15.13
15.38
1,542,719
+0.03(+0.20%)
Mar 31, 2023
15.75
16.21
15.07
15.35
3,506,357
-1.45(-8.63%)
Mar 30, 2023
14.84
17.92
14.28
16.80
6,373,228
-3.40(-16.83%)
Mar 29, 2023
20.40
20.80
19.91
20.20
702,926
+0.11(+0.55%)
Mar 28, 2023
19.72
20.28
19.68
20.09
471,360
+0.31(+1.57%)
Mar 27, 2023
20.05
20.43
19.71
19.78
519,378
-0.25(-1.25%)
Mar 24, 2023
19.82
20.18
19.38
20.03
934,140
+0.10(+0.50%)
Mar 23, 2023
19.75
20.19
19.48
19.93
652,164
+0.37(+1.89%)
Mar 22, 2023
20.61
21.02
19.52
19.56
803,020
-1.09(-5.28%)
Mar 21, 2023
20.25
21.12
19.94
20.65
560,761
+0.58(+2.89%)
Mar 20, 2023
20.40
20.93
19.97
20.07
996,755
-0.44(-2.15%)
Mar 17, 2023
20.70
20.71
19.87
20.51
4,164,752
-0.23(-1.11%)
Mar 16, 2023
21.08
21.14
20.52
20.74
512,121
-0.44(-2.08%)
Mar 15, 2023
21.43
22.07
20.94
21.18
649,728
-0.61(-2.80%)
Mar 14, 2023
21.71
22.46
21.16
21.79
947,841
+0.41(+1.92%)
Mar 13, 2023
20.36
21.77
20.29
21.38
712,119
+0.85(+4.14%)
Mar 10, 2023
20.82
20.82
19.74
20.53
1,292,881
-0.41(-1.96%)
Mar 09, 2023
22.22
22.32
20.78
20.94
851,365
-1.31(-5.89%)
Mar 08, 2023
22.54
22.82
22.07
22.25
527,738
-0.40(-1.77%)
Mar 07, 2023
22.35
23.22
22.01
22.65
1,112,151
+0.30(+1.34%)
Mar 06, 2023
24.66
24.66
22.02
22.35
1,121,669
-2.31(-9.37%)
Mar 03, 2023
23.75
24.84
23.14
24.66
853,160
+0.91(+3.83%)
Mar 02, 2023
24.02
24.25
22.23
23.75
1,029,234
-0.59(-2.42%)
Mar 01, 2023
23.69
25.38
22.81
24.34
1,493,301
+0.64(+2.70%)
Feb 28, 2023
23.06
24.07
23.04
23.70
1,319,836
+0.64(+2.78%)
Feb 27, 2023
22.96
23.47
22.80
23.06
803,371
+0.29(+1.27%)
Feb 24, 2023
23.25
23.32
22.60
22.77
633,485
-0.84(-3.56%)
Feb 23, 2023
24.00
24.48
23.40
23.61
539,129
-0.29(-1.21%)
Feb 22, 2023
23.30
23.92
23.24
23.90
794,590
+0.71(+3.06%)
Feb 21, 2023
25.24
25.32
23.07
23.19
831,265
-2.46(-9.59%)
Feb 17, 2023
24.17
25.74
23.82
25.65
765,405
+1.52(+6.30%)
Feb 16, 2023
24.46
24.79
24.04
24.13
1,052,812
-0.57(-2.31%)
Feb 15, 2023
23.42
24.79
23.34
24.70
534,653
+1.06(+4.48%)
Feb 14, 2023
23.44
24.34
23.11
23.64
756,187
+0.08(+0.34%)
Feb 13, 2023
22.62
23.66
22.18
23.56
902,035
+0.83(+3.65%)
Feb 10, 2023
23.52
23.75
22.72
22.73
616,338
-0.79(-3.36%)
Feb 09, 2023
24.86
24.94
23.28
23.52
811,048
-1.13(-4.58%)
Feb 08, 2023
25.50
25.65
24.62
24.65
760,853
-0.85(-3.33%)
Feb 07, 2023
24.38
25.52
23.74
25.50
666,502
+1.20(+4.94%)
Feb 06, 2023
24.15
24.91
23.97
24.30
554,269
+0.13(+0.54%)
Feb 03, 2023
23.82
24.70
23.82
24.17
505,987
-0.07(-0.29%)
Feb 02, 2023
23.68
24.70
23.55
24.24
775,855
+0.31(+1.30%)
Feb 01, 2023
23.72
24.32
23.17
23.93
984,612
+0.23(+0.97%)
Jan 31, 2023
22.90
24.11
22.55
23.70
915,310
+0.93(+4.08%)
Jan 30, 2023
23.05
23.15
22.32
22.77
612,473
-0.70(-2.98%)
Jan 27, 2023
22.34
23.97
22.20
23.47
810,882
+1.01(+4.50%)
Jan 26, 2023
23.16
23.18
22.02
22.46
582,305
-0.38(-1.66%)
Jan 25, 2023
22.98
23.25
21.75
22.84
711,165
-0.45(-1.93%)
Jan 24, 2023
21.98
23.45
21.50
23.29
634,137
+1.17(+5.29%)
Jan 23, 2023
22.48
22.68
21.93
22.12
603,478
-0.35(-1.56%)
Jan 20, 2023
21.72
22.57
21.10
22.47
666,590
+1.05(+4.90%)
Jan 19, 2023
21.88
21.88
21.08
21.42
385,338
-0.31(-1.43%)
Jan 18, 2023
22.08
22.88
21.35
21.73
998,741
-0.27(-1.23%)
Jan 17, 2023
22.60
22.60
21.53
22.00
777,536
-0.65(-2.87%)
Jan 13, 2023
21.73
22.93
21.48
22.65
936,016
+0.63(+2.86%)
Jan 12, 2023
20.20
22.30
20.01
22.02
863,422
+1.91(+9.50%)
Jan 11, 2023
18.78
20.18
18.39
20.11
924,373
+1.33(+7.08%)
Jan 10, 2023
18.48
18.95
17.85
18.78
1,090,677
+0.15(+0.81%)
Jan 09, 2023
19.83
19.90
18.57
18.63
1,043,736
-1.20(-6.05%)
Jan 06, 2023
19.62
20.62
19.05
19.83
605,860
+0.43(+2.22%)
Jan 05, 2023
19.68
20.23
19.33
19.40
896,779
-0.30(-1.52%)
Jan 04, 2023
20.17
20.46
19.51
19.70
859,471
-0.55(-2.72%)
Jan 03, 2023
22.52
22.95
20.14
20.25
1,108,793
-1.94(-8.74%)
Dec 30, 2022
22.62
23.29
21.31
22.19
1,268,391
-0.47(-2.07%)
Dec 29, 2022
19.94
22.82
19.94
22.66
1,533,766
+2.65(+13.24%)
Dec 28, 2022
20.70
21.00
19.40
20.01
1,517,992
-0.52(-2.53%)
Dec 27, 2022
20.96
21.49
20.46
20.53
894,731
-0.37(-1.77%)
Dec 23, 2022
21.00
21.20
19.70
20.90
1,508,666
-0.53(-2.47%)
Dec 22, 2022
20.19
21.88
20.00
21.43
1,724,832
+1.09(+5.36%)
Dec 21, 2022
19.42
21.43
19.25
20.34
1,851,698
+0.99(+5.12%)
Dec 20, 2022
18.29
19.58
18.15
19.35
1,933,024
+1.08(+5.91%)
Dec 19, 2022
18.41
19.11
17.64
18.27
2,245,641
-0.15(-0.81%)
Dec 16, 2022
17.82
19.90
17.10
18.42
13,907,873
+0.27(+1.49%)
Dec 15, 2022
16.52
20.48
16.24
18.15
14,680,779
+1.10(+6.45%)
Dec 14, 2022
15.12
21.23
13.88
17.05
43,803,000
+6.07(+55.28%)
Dec 13, 2022
11.75
11.99
10.77
10.98
573,183
-0.52(-4.52%)
Dec 12, 2022
10.98
11.66
10.67
11.50
617,772
+0.59(+5.41%)
Dec 09, 2022
11.18
11.34
10.64
10.91
645,368
-0.43(-3.79%)
Dec 08, 2022
10.53
11.39
10.18
11.34
658,088
+0.90(+8.62%)
Dec 07, 2022
9.950
10.72
9.830
10.44
646,511
+0.38(+3.78%)
Dec 06, 2022
11.21
11.34
9.885
10.06
1,039,096
-1.12(-10.02%)
Dec 05, 2022
11.47
11.75
11.03
11.18
763,238
-0.45(-3.87%)
Dec 02, 2022
11.14
11.69
10.89
11.63
857,037
+0.52(+4.68%)
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.