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
Longeveron Inc
(NQ:
LGVN
)
2.400
-0.790 (-24.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
3.660
4.120
3.660
3.880
143,751
+0.22(+6.01%)
Nov 29, 2022
4.020
4.040
3.636
3.660
87,151
-0.37(-9.18%)
Nov 28, 2022
4.280
4.280
4.010
4.030
67,656
-0.26(-6.06%)
Nov 25, 2022
4.220
4.340
4.160
4.290
35,275
+0.01(+0.23%)
Nov 23, 2022
4.000
4.400
3.950
4.280
277,886
+0.32(+8.08%)
Nov 22, 2022
3.850
3.990
3.807
3.960
35,513
+0.05(+1.28%)
Nov 21, 2022
3.930
3.970
3.840
3.910
34,757
-0.10(-2.49%)
Nov 18, 2022
4.180
4.211
3.950
4.010
46,436
-0.10(-2.43%)
Nov 17, 2022
4.190
4.240
4.010
4.110
38,711
-0.19(-4.42%)
Nov 16, 2022
4.090
4.300
4.020
4.300
56,268
+0.19(+4.62%)
Nov 15, 2022
3.950
4.180
3.930
4.110
80,770
+0.15(+3.79%)
Nov 14, 2022
3.700
4.120
3.620
3.960
264,152
+0.05(+1.28%)
Nov 11, 2022
3.740
4.050
3.620
3.910
144,670
+0.11(+2.89%)
Nov 10, 2022
3.370
3.820
3.370
3.800
201,381
+0.52(+15.85%)
Nov 09, 2022
3.420
3.420
3.150
3.280
46,329
-0.23(-6.55%)
Nov 08, 2022
3.470
3.581
3.358
3.510
35,219
+0.21(+6.36%)
Nov 07, 2022
3.300
3.450
3.210
3.300
50,323
+0.00(+0.00%)
Nov 04, 2022
3.490
3.508
3.250
3.300
48,659
-0.17(-4.90%)
Nov 03, 2022
3.500
3.600
3.410
3.470
70,069
-0.10(-2.80%)
Nov 02, 2022
3.600
3.520
3.570
34,046
+0.00(+0.00%)
Nov 01, 2022
3.630
3.650
3.529
3.570
15,462
-0.05(-1.38%)
Oct 31, 2022
3.590
3.650
3.480
3.620
26,083
+0.01(+0.28%)
Oct 28, 2022
3.440
3.700
3.440
3.610
22,326
+0.19(+5.56%)
Oct 27, 2022
3.580
3.610
3.410
3.420
31,307
-0.18(-5.00%)
Oct 26, 2022
3.500
3.740
3.476
3.600
73,500
+0.14(+4.05%)
Oct 25, 2022
3.380
3.530
3.360
3.460
38,744
+0.03(+0.87%)
Oct 24, 2022
3.600
3.600
3.350
3.430
127,614
-0.19(-5.25%)
Oct 21, 2022
3.400
3.620
3.380
3.620
37,724
+0.18(+5.23%)
Oct 20, 2022
3.410
3.610
3.319
3.440
45,342
+0.02(+0.58%)
Oct 19, 2022
3.390
3.490
3.250
3.420
43,802
-0.06(-1.72%)
Oct 18, 2022
3.500
3.540
3.404
3.480
27,136
+0.03(+0.87%)
Oct 17, 2022
3.510
3.550
3.440
3.450
43,997
-0.01(-0.29%)
Oct 14, 2022
3.610
3.610
3.380
3.460
42,570
-0.14(-3.89%)
Oct 13, 2022
3.450
3.640
3.350
3.600
67,012
+0.12(+3.45%)
Oct 12, 2022
3.470
3.590
3.390
3.480
75,851
+0.00(+0.00%)
Oct 11, 2022
3.350
3.569
3.280
3.480
58,692
+0.06(+1.75%)
Oct 10, 2022
3.430
3.490
3.350
3.420
52,852
-0.08(-2.29%)
Oct 07, 2022
3.930
3.930
3.430
3.500
177,689
-0.47(-11.84%)
Oct 06, 2022
3.910
4.030
3.870
3.970
129,381
+0.10(+2.58%)
Oct 05, 2022
3.710
3.920
3.700
3.870
85,473
-0.02(-0.51%)
Oct 04, 2022
3.840
3.970
3.800
3.890
85,992
+0.14(+3.73%)
Oct 03, 2022
3.740
3.800
3.611
3.750
109,333
+0.05(+1.35%)
Sep 30, 2022
3.780
3.980
3.510
3.700
268,015
-0.11(-2.89%)
Sep 29, 2022
4.010
4.140
3.550
3.810
665,843
-0.46(-10.77%)
Sep 28, 2022
4.780
4.750
3.930
4.270
5,221,727
+0.24(+5.96%)
Sep 27, 2022
4.130
4.200
3.950
4.030
65,512
-0.10(-2.42%)
Sep 26, 2022
4.050
4.280
3.975
4.130
147,571
+0.09(+2.23%)
Sep 23, 2022
4.040
4.070
3.890
4.040
39,597
+0.07(+1.76%)
Sep 22, 2022
4.160
4.320
3.820
3.970
363,640
-0.19(-4.57%)
Sep 21, 2022
4.260
4.340
4.130
4.160
102,287
-0.07(-1.65%)
Sep 20, 2022
4.480
4.480
4.110
4.230
281,860
-0.22(-4.94%)
Sep 19, 2022
4.680
4.690
4.400
4.450
74,569
-0.11(-2.41%)
Sep 16, 2022
4.670
4.670
4.450
4.560
101,807
-0.17(-3.59%)
Sep 15, 2022
4.750
4.900
4.636
4.730
58,765
-0.16(-3.27%)
Sep 14, 2022
4.830
4.935
4.721
4.890
38,583
+0.02(+0.41%)
Sep 13, 2022
5.090
5.090
4.780
4.870
108,020
-0.35(-6.70%)
Sep 12, 2022
5.060
5.220
5.030
5.220
60,523
+0.14(+2.76%)
Sep 09, 2022
4.970
5.210
4.889
5.080
354,671
+0.15(+3.04%)
Sep 08, 2022
4.780
5.000
4.710
4.930
89,095
+0.13(+2.71%)
Sep 07, 2022
4.620
4.910
4.580
4.800
143,213
+0.13(+2.78%)
Sep 06, 2022
4.590
4.780
4.469
4.670
167,680
+0.08(+1.74%)
Sep 02, 2022
4.800
4.890
4.440
4.590
195,281
-0.25(-5.17%)
Sep 01, 2022
4.780
4.950
4.420
4.840
463,527
+0.05(+1.15%)
Aug 31, 2022
5.540
5.600
4.658
4.785
3,334,112
-0.41(-7.80%)
Aug 30, 2022
5.440
5.440
4.950
5.190
109,739
-0.12(-2.26%)
Aug 29, 2022
5.130
5.462
5.130
5.310
170,834
+0.11(+2.12%)
Aug 26, 2022
5.300
5.650
5.110
5.200
299,556
-0.10(-1.89%)
Aug 25, 2022
5.310
5.650
5.060
5.300
555,999
+0.10(+1.92%)
Aug 24, 2022
5.130
5.350
5.010
5.200
206,691
+0.11(+2.16%)
Aug 23, 2022
5.140
5.490
4.950
5.090
183,523
-0.05(-0.97%)
Aug 22, 2022
5.200
5.230
4.865
5.140
202,245
-0.14(-2.65%)
Aug 19, 2022
5.440
5.440
5.200
5.280
173,519
-0.29(-5.21%)
Aug 18, 2022
6.040
6.500
5.460
5.570
730,808
-0.45(-7.48%)
Aug 17, 2022
5.850
6.720
5.850
6.020
831,335
+0.12(+2.03%)
Aug 16, 2022
6.150
6.175
5.890
5.900
133,766
-0.27(-4.38%)
Aug 15, 2022
6.000
6.270
5.900
6.170
106,438
+0.22(+3.70%)
Aug 12, 2022
5.950
6.300
5.850
5.950
221,200
+0.01(+0.17%)
Aug 11, 2022
6.130
6.410
5.880
5.940
207,261
-0.16(-2.62%)
Aug 10, 2022
6.070
6.200
5.830
6.100
119,527
+0.09(+1.50%)
Aug 09, 2022
6.050
6.140
5.770
6.010
444,155
-0.09(-1.48%)
Aug 08, 2022
6.080
6.420
6.060
6.100
198,902
+0.05(+0.83%)
Aug 05, 2022
6.650
6.720
5.950
6.050
349,802
-0.72(-10.64%)
Aug 04, 2022
6.260
7.050
6.260
6.770
886,834
+0.67(+10.98%)
Aug 03, 2022
6.240
6.240
6.000
6.100
102,673
+0.02(+0.33%)
Aug 02, 2022
6.050
6.240
5.930
6.080
46,752
-0.01(-0.16%)
Aug 01, 2022
6.180
6.270
6.010
6.090
52,130
-0.14(-2.25%)
Jul 29, 2022
6.210
6.325
6.100
6.230
35,470
+0.05(+0.81%)
Jul 28, 2022
6.040
6.450
6.000
6.180
57,325
+0.14(+2.32%)
Jul 27, 2022
6.220
6.230
5.840
6.040
253,137
-0.09(-1.47%)
Jul 26, 2022
6.040
6.380
6.040
6.130
36,062
+0.08(+1.32%)
Jul 25, 2022
6.110
6.260
6.050
6.050
66,170
-0.11(-1.79%)
Jul 22, 2022
6.370
6.400
6.005
6.160
48,304
-0.21(-3.30%)
Jul 21, 2022
6.370
6.564
6.280
6.370
40,339
+0.00(+0.00%)
Jul 20, 2022
6.420
6.600
6.280
6.370
54,899
-0.06(-0.93%)
Jul 19, 2022
6.290
6.450
6.190
6.430
40,003
+0.14(+2.23%)
Jul 18, 2022
6.340
6.610
6.242
6.290
75,524
-0.03(-0.47%)
Jul 15, 2022
6.150
6.440
6.110
6.320
41,139
+0.17(+2.76%)
Jul 14, 2022
6.420
6.420
6.100
6.150
87,446
-0.51(-7.66%)
Jul 13, 2022
6.710
7.000
6.510
6.660
97,685
+0.05(+0.76%)
Jul 12, 2022
6.850
6.990
6.503
6.610
139,830
-0.37(-5.30%)
Jul 11, 2022
7.000
7.250
6.720
6.980
84,852
-0.26(-3.59%)
Jul 08, 2022
7.420
7.609
6.900
7.240
224,087
-0.14(-1.90%)
Jul 07, 2022
6.230
7.500
6.180
7.380
708,724
+1.29(+21.18%)
Jul 06, 2022
6.370
6.591
6.020
6.090
58,720
-0.38(-5.87%)
Jul 05, 2022
5.690
6.630
5.690
6.470
106,504
+0.53(+8.92%)
Jul 01, 2022
5.960
5.960
5.700
5.940
19,363
+0.01(+0.17%)
Jun 30, 2022
6.060
6.060
5.670
5.930
54,596
-0.17(-2.79%)
Jun 29, 2022
6.180
6.180
5.830
6.100
53,797
+0.02(+0.33%)
Jun 28, 2022
6.340
6.450
5.860
6.080
157,147
-0.29(-4.55%)
Jun 27, 2022
6.750
6.760
6.320
6.370
82,106
-0.42(-6.19%)
Jun 24, 2022
6.240
6.870
6.240
6.790
138,911
+0.42(+6.59%)
Jun 23, 2022
6.190
6.400
6.000
6.370
83,861
+0.34(+5.64%)
Jun 22, 2022
6.000
6.448
6.000
6.030
58,554
+0.03(+0.50%)
Jun 21, 2022
5.930
6.253
5.900
6.000
110,438
-0.02(-0.33%)
Jun 17, 2022
6.280
6.615
6.020
6.020
90,561
-0.27(-4.29%)
Jun 16, 2022
6.600
6.600
6.220
6.290
85,370
-0.59(-8.58%)
Jun 15, 2022
6.730
6.960
6.680
6.880
48,241
+0.25(+3.77%)
Jun 14, 2022
6.660
6.683
6.400
6.630
40,733
+0.00(+0.00%)
Jun 13, 2022
6.920
6.990
6.500
6.630
111,100
-0.54(-7.53%)
Jun 10, 2022
7.010
7.216
6.770
7.170
105,452
+0.00(+0.00%)
Jun 09, 2022
7.550
7.550
7.060
7.170
105,122
-0.25(-3.37%)
Jun 08, 2022
7.430
7.850
7.342
7.420
143,489
+0.01(+0.13%)
Jun 07, 2022
7.640
8.200
7.321
7.410
202,895
-0.45(-5.73%)
Jun 06, 2022
8.730
8.730
7.808
7.860
144,842
-0.87(-9.97%)
Jun 03, 2022
8.060
8.794
7.900
8.730
215,659
+0.66(+8.18%)
Jun 02, 2022
7.730
8.270
7.570
8.070
80,132
+0.22(+2.80%)
Jun 01, 2022
8.120
8.240
7.741
7.850
93,774
-0.32(-3.92%)
May 31, 2022
7.980
8.700
7.700
8.170
353,028
+0.12(+1.49%)
May 27, 2022
7.750
8.175
7.627
8.050
154,206
+0.40(+5.23%)
May 26, 2022
7.640
8.200
7.430
7.650
207,472
-0.20(-2.55%)
May 25, 2022
7.260
7.880
7.260
7.850
134,564
+0.33(+4.39%)
May 24, 2022
7.830
7.840
7.360
7.520
122,903
-0.36(-4.57%)
May 23, 2022
8.250
8.300
7.700
7.880
156,722
-0.31(-3.79%)
May 20, 2022
9.200
9.200
7.830
8.190
284,345
+0.03(+0.37%)
May 19, 2022
8.200
8.445
8.005
8.160
79,816
-0.23(-2.74%)
May 18, 2022
8.910
9.287
8.166
8.390
246,012
-0.73(-8.00%)
May 17, 2022
8.130
9.340
8.080
9.120
308,445
+1.18(+14.86%)
May 16, 2022
7.730
8.250
7.592
7.940
128,101
-0.06(-0.75%)
May 13, 2022
7.200
8.350
7.200
8.000
869,361
+0.78(+10.80%)
May 12, 2022
7.030
7.540
7.010
7.220
219,466
+0.21(+3.00%)
May 11, 2022
7.590
7.720
6.900
7.010
285,186
-0.83(-10.59%)
May 10, 2022
7.780
8.104
7.400
7.840
318,199
-0.13(-1.63%)
May 09, 2022
8.260
8.300
7.720
7.970
250,676
-0.40(-4.78%)
May 06, 2022
8.720
8.970
8.130
8.370
305,452
-0.39(-4.45%)
May 05, 2022
9.010
9.290
8.650
8.760
525,782
-0.45(-4.89%)
May 04, 2022
9.740
9.770
8.750
9.210
628,581
-0.56(-5.73%)
May 03, 2022
9.750
10.03
9.420
9.770
357,171
-0.01(-0.10%)
May 02, 2022
10.44
10.58
9.410
9.780
785,166
-0.24(-2.40%)
Apr 29, 2022
10.11
10.75
9.950
10.02
296,816
-0.17(-1.67%)
Apr 28, 2022
10.79
10.79
9.720
10.19
482,959
-0.65(-6.00%)
Apr 27, 2022
10.22
11.18
10.12
10.84
574,842
+0.43(+4.13%)
Apr 26, 2022
12.22
12.95
10.09
10.41
1,784,466
-1.91(-15.50%)
Apr 25, 2022
12.11
13.17
11.61
12.32
2,235,070
-0.04(-0.32%)
Apr 22, 2022
10.85
12.90
10.85
12.36
3,118,208
+0.96(+8.42%)
Apr 21, 2022
11.45
12.60
10.73
11.40
1,794,596
-0.28(-2.40%)
Apr 20, 2022
10.13
13.86
9.780
11.68
14,110,423
+1.50(+14.73%)
Apr 19, 2022
9.160
10.39
9.150
10.18
1,335,177
+0.82(+8.76%)
Apr 18, 2022
9.640
10.03
9.060
9.360
708,440
-0.45(-4.59%)
Apr 14, 2022
9.140
10.48
8.800
9.810
1,956,493
+0.47(+5.03%)
Apr 13, 2022
9.980
10.21
9.090
9.340
2,386,047
-0.64(-6.41%)
Apr 12, 2022
8.990
10.49
8.981
9.980
1,832,604
+1.05(+11.76%)
Apr 11, 2022
9.720
9.720
8.770
8.930
1,266,717
-0.63(-6.59%)
Apr 08, 2022
10.23
11.06
9.400
9.560
2,175,174
-0.97(-9.21%)
Apr 07, 2022
10.69
11.74
10.46
10.53
2,621,431
-0.43(-3.92%)
Apr 06, 2022
11.00
11.69
10.53
10.96
3,022,056
-0.64(-5.52%)
Apr 05, 2022
12.17
15.49
11.41
11.60
23,406,468
-1.25(-9.73%)
Apr 04, 2022
14.15
14.50
12.60
12.85
12,875,249
-2.76(-17.68%)
Apr 01, 2022
15.59
16.77
13.52
15.61
82,029,320
+1.81(+13.12%)
Mar 31, 2022
9.390
14.24
8.840
13.80
137,206,096
+7.08(+105.36%)
Mar 30, 2022
7.020
7.720
6.686
6.720
1,561,376
-0.24(-3.45%)
Mar 29, 2022
6.780
7.516
6.568
6.960
834,634
+0.29(+4.35%)
Mar 28, 2022
6.820
6.920
6.380
6.670
357,363
-0.07(-1.04%)
Mar 25, 2022
7.050
7.050
6.610
6.740
261,524
-0.38(-5.34%)
Mar 24, 2022
6.750
7.240
6.450
7.120
638,961
+0.60(+9.20%)
Mar 23, 2022
6.830
7.139
6.340
6.520
507,500
-0.43(-6.19%)
Mar 22, 2022
6.700
7.320
6.580
6.950
874,921
+0.28(+4.20%)
Mar 21, 2022
6.900
7.010
6.470
6.670
286,502
-0.19(-2.77%)
Mar 18, 2022
7.230
7.916
6.860
6.860
645,624
-0.75(-9.86%)
Mar 17, 2022
6.290
8.200
6.260
7.610
2,534,321
+1.16(+17.98%)
Mar 16, 2022
6.100
6.470
6.090
6.450
211,785
+0.32(+5.22%)
Mar 15, 2022
5.660
6.140
5.660
6.130
192,669
+0.19(+3.20%)
Mar 14, 2022
6.080
6.470
5.710
5.940
426,538
-0.76(-11.34%)
Mar 11, 2022
5.770
6.880
5.620
6.700
1,751,758
-0.24(-3.46%)
Mar 10, 2022
8.160
8.800
6.430
6.940
6,402,982
-0.13(-1.84%)
Mar 09, 2022
5.310
7.130
5.175
7.070
2,288,764
+2.01(+39.72%)
Mar 08, 2022
5.640
5.640
5.050
5.060
215,962
-0.55(-9.80%)
Mar 07, 2022
5.990
6.521
5.590
5.610
188,664
-0.55(-8.93%)
Mar 04, 2022
6.550
6.590
6.000
6.160
157,009
-0.34(-5.23%)
Mar 03, 2022
6.850
6.980
6.465
6.500
108,453
-0.44(-6.34%)
Mar 02, 2022
7.190
7.190
6.760
6.940
177,967
-0.18(-2.53%)
Mar 01, 2022
6.650
7.350
6.490
7.120
320,710
+0.36(+5.33%)
Feb 28, 2022
6.210
6.870
6.210
6.760
183,741
+0.58(+9.39%)
Feb 25, 2022
6.470
6.440
6.130
6.180
130,273
-0.16(-2.52%)
Feb 24, 2022
5.810
6.360
5.800
6.340
488,463
-0.12(-1.86%)
Feb 23, 2022
6.710
6.710
6.210
6.460
112,490
-0.25(-3.73%)
Feb 22, 2022
6.180
6.720
6.140
6.710
162,812
+0.29(+4.52%)
Feb 18, 2022
6.420
0
-0.23(-3.46%)
Feb 17, 2022
6.960
7.128
6.500
6.650
203,782
-0.52(-7.25%)
Feb 16, 2022
7.070
7.250
6.700
7.170
223,692
+0.17(+2.43%)
Feb 15, 2022
6.710
7.030
6.710
7.000
218,438
+0.38(+5.74%)
Feb 14, 2022
6.840
6.980
6.511
6.620
195,343
-0.35(-5.02%)
Feb 11, 2022
7.240
7.590
6.720
6.970
438,080
-0.20(-2.79%)
Feb 10, 2022
7.170
7.830
7.140
7.170
563,293
-0.14(-1.92%)
Feb 09, 2022
7.180
7.530
7.080
7.310
211,495
+0.18(+2.52%)
Feb 08, 2022
7.390
8.180
7.060
7.130
568,888
-0.42(-5.56%)
Feb 07, 2022
7.420
7.830
7.390
7.550
134,626
+0.09(+1.21%)
Feb 04, 2022
7.150
7.680
6.865
7.460
382,868
+0.38(+5.37%)
Feb 03, 2022
6.700
7.080
206,655
+0.27(+3.96%)
Feb 02, 2022
7.690
7.760
6.710
6.810
359,003
-0.87(-11.33%)
Feb 01, 2022
7.550
8.514
7.440
7.680
910,611
+0.21(+2.81%)
Jan 31, 2022
6.980
7.470
467,842
+0.42(+5.96%)
Jan 28, 2022
7.010
7.335
6.500
7.050
335,549
+0.00(+0.00%)
Jan 27, 2022
8.060
8.230
7.040
7.050
502,011
-0.94(-11.76%)
Jan 26, 2022
7.100
8.500
6.750
7.990
2,107,328
+0.92(+13.01%)
Jan 25, 2022
6.480
8.060
6.480
7.070
1,221,643
+0.37(+5.52%)
Jan 24, 2022
6.080
6.790
5.620
6.700
622,127
+0.12(+1.82%)
Jan 21, 2022
7.090
7.230
6.500
6.580
398,613
-0.74(-10.11%)
Jan 20, 2022
7.550
8.000
7.260
7.320
583,882
-0.10(-1.35%)
Jan 19, 2022
8.510
8.600
7.390
7.420
492,228
-0.97(-11.56%)
Jan 18, 2022
8.700
9.064
8.250
8.390
543,590
-0.69(-7.60%)
Jan 14, 2022
9.080
0
+0.27(+3.06%)
Jan 13, 2022
9.260
9.490
8.700
8.810
717,343
-0.30(-3.29%)
Jan 12, 2022
9.940
10.11
9.100
9.110
602,227
-1.03(-10.16%)
Jan 11, 2022
9.280
10.40
9.260
10.14
1,024,585
+0.58(+6.07%)
Jan 10, 2022
9.360
9.790
8.910
9.560
941,342
-0.13(-1.34%)
Jan 07, 2022
9.950
10.36
9.430
9.690
1,090,399
-0.31(-3.10%)
Jan 06, 2022
11.26
11.34
9.310
10.00
1,927,968
-1.86(-15.68%)
Jan 05, 2022
14.37
14.79
11.81
11.86
14,648,565
+0.26(+2.24%)
Jan 04, 2022
11.97
12.12
11.20
11.60
957,308
-0.49(-4.05%)
Jan 03, 2022
11.87
12.45
11.12
12.09
1,299,969
+0.02(+0.17%)
Dec 31, 2021
12.22
12.84
11.64
12.07
1,219,586
-0.60(-4.74%)
Dec 30, 2021
11.98
13.98
11.40
12.67
5,158,977
+0.75(+6.29%)
Dec 29, 2021
12.43
13.17
11.51
11.92
1,542,960
-0.29(-2.38%)
Dec 28, 2021
13.84
15.15
12.09
12.21
6,506,262
-0.26(-2.09%)
Dec 27, 2021
13.56
13.65
12.04
12.47
1,248,250
-1.23(-8.98%)
Dec 23, 2021
16.25
16.40
13.60
13.70
3,368,630
-3.19(-18.89%)
Dec 22, 2021
17.64
18.29
16.50
16.89
1,394,337
+0.15(+0.89%)
Dec 21, 2021
17.36
19.25
16.00
16.74
4,062,855
+0.96(+6.08%)
Dec 20, 2021
16.35
17.69
15.75
15.78
813,828
-1.61(-9.26%)
Dec 17, 2021
15.66
17.74
15.22
17.39
1,395,211
+1.42(+8.89%)
Dec 16, 2021
17.24
17.60
15.65
15.97
1,297,661
-1.36(-7.85%)
Dec 15, 2021
17.62
17.95
15.71
17.33
1,361,855
-0.39(-2.20%)
Dec 14, 2021
17.69
19.19
17.28
17.72
1,533,640
-0.52(-2.85%)
Dec 13, 2021
19.13
19.60
17.23
18.24
2,321,391
-1.19(-6.12%)
Dec 10, 2021
20.85
20.85
19.03
19.43
1,696,689
+0.37(+1.94%)
Dec 09, 2021
22.38
24.98
18.90
19.06
5,435,591
-2.84(-12.97%)
Dec 08, 2021
19.58
23.71
19.30
21.90
7,311,849
+2.32(+11.85%)
Dec 07, 2021
20.04
21.47
18.63
19.58
2,030,008
-0.16(-0.79%)
Dec 06, 2021
18.80
24.41
16.71
19.74
13,380,441
-0.38(-1.91%)
Dec 03, 2021
24.63
26.00
20.01
20.12
28,696,480
+2.12(+11.78%)
Dec 02, 2021
19.55
19.71
17.65
18.00
2,886,476
-2.43(-11.89%)
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.