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
Airgain Inc
(NQ:
AIRG
)
5.260
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 28, 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
7.830
7.940
7.660
7.870
19,470
+0.16(+2.08%)
Nov 29, 2022
7.840
7.890
7.710
7.710
12,551
-0.25(-3.14%)
Nov 28, 2022
8.000
8.090
7.840
7.960
23,501
-0.07(-0.87%)
Nov 25, 2022
8.000
8.180
8.000
8.030
39,433
-0.01(-0.12%)
Nov 23, 2022
8.210
8.350
8.010
8.040
46,733
+0.02(+0.25%)
Nov 22, 2022
7.890
8.180
7.700
8.020
205,699
+0.80(+11.08%)
Nov 21, 2022
7.370
7.430
7.170
7.220
16,681
-0.15(-2.04%)
Nov 18, 2022
7.250
7.450
7.250
7.370
20,362
+0.16(+2.22%)
Nov 17, 2022
6.800
7.540
6.800
7.210
18,383
-0.30(-3.99%)
Nov 16, 2022
7.670
7.690
7.350
7.510
11,649
-0.10(-1.31%)
Nov 15, 2022
7.690
7.700
7.550
7.610
28,849
+0.01(+0.13%)
Nov 14, 2022
7.650
7.750
7.560
7.600
18,803
-0.05(-0.65%)
Nov 11, 2022
7.630
8.080
7.610
7.650
41,224
+0.40(+5.52%)
Nov 10, 2022
7.340
7.340
7.210
7.250
14,591
+0.19(+2.69%)
Nov 09, 2022
7.080
7.100
7.000
7.060
6,704
+0.03(+0.43%)
Nov 08, 2022
7.110
7.220
7.000
7.030
21,756
-0.09(-1.26%)
Nov 07, 2022
7.420
7.770
7.110
7.120
9,677
-0.27(-3.65%)
Nov 04, 2022
7.260
7.420
7.160
7.390
9,899
+0.14(+1.93%)
Nov 03, 2022
7.000
7.300
7.000
7.250
15,859
+0.25(+3.57%)
Nov 02, 2022
7.110
7.277
6.900
7.000
26,142
-0.11(-1.55%)
Nov 01, 2022
7.300
7.440
7.030
7.110
31,482
-0.15(-2.07%)
Oct 31, 2022
7.180
7.440
7.180
7.260
28,224
+0.00(+0.00%)
Oct 28, 2022
7.290
7.410
7.210
7.260
25,298
-0.05(-0.68%)
Oct 27, 2022
7.420
7.560
7.220
7.310
20,158
-0.11(-1.48%)
Oct 26, 2022
7.410
7.678
7.370
7.420
9,308
+0.01(+0.13%)
Oct 25, 2022
7.370
7.600
7.310
7.410
15,273
+0.00(+0.00%)
Oct 24, 2022
7.440
7.520
7.300
7.410
12,261
+0.06(+0.82%)
Oct 21, 2022
7.400
7.410
7.300
7.350
8,746
-0.13(-1.74%)
Oct 20, 2022
7.350
7.480
7.200
7.480
14,419
+0.18(+2.47%)
Oct 19, 2022
7.270
7.380
7.225
7.300
12,522
+0.03(+0.41%)
Oct 18, 2022
7.130
7.490
7.130
7.270
15,853
+0.16(+2.25%)
Oct 17, 2022
7.150
7.490
7.050
7.110
21,670
+0.04(+0.57%)
Oct 14, 2022
7.150
7.250
7.050
7.070
10,936
-0.04(-0.56%)
Oct 13, 2022
7.090
7.420
7.000
7.110
22,353
-0.09(-1.25%)
Oct 12, 2022
7.230
7.295
7.030
7.200
14,027
+0.00(+0.00%)
Oct 11, 2022
7.270
7.330
7.200
7.200
14,920
-0.01(-0.14%)
Oct 10, 2022
7.130
7.341
6.814
7.210
19,588
+0.11(+1.55%)
Oct 07, 2022
7.140
7.230
6.810
7.100
21,504
-0.03(-0.42%)
Oct 06, 2022
7.590
7.700
7.130
7.130
27,992
-0.41(-5.44%)
Oct 05, 2022
7.580
7.640
7.350
7.540
13,664
+0.18(+2.45%)
Oct 04, 2022
7.250
7.750
7.250
7.360
32,479
+0.09(+1.24%)
Oct 03, 2022
7.320
7.600
7.200
7.270
17,452
+0.06(+0.83%)
Sep 30, 2022
7.210
7.890
7.200
7.210
38,772
-0.08(-1.10%)
Sep 29, 2022
7.490
7.740
7.160
7.290
52,635
-0.07(-0.95%)
Sep 28, 2022
7.110
7.735
7.100
7.360
100,508
+0.25(+3.52%)
Sep 27, 2022
7.290
7.310
7.044
7.110
15,942
-0.02(-0.28%)
Sep 26, 2022
7.520
7.610
7.130
7.130
16,306
-0.12(-1.66%)
Sep 23, 2022
7.610
7.620
7.250
7.250
12,681
-0.38(-4.98%)
Sep 22, 2022
7.710
7.740
7.560
7.630
19,620
-0.08(-1.04%)
Sep 21, 2022
8.050
8.050
7.650
7.710
14,195
-0.35(-4.34%)
Sep 20, 2022
8.330
8.330
7.810
8.060
16,337
-0.28(-3.36%)
Sep 19, 2022
8.400
8.450
8.160
8.340
14,961
-0.07(-0.83%)
Sep 16, 2022
8.170
8.410
7.750
8.410
52,863
+0.18(+2.19%)
Sep 15, 2022
7.810
8.240
7.810
8.230
30,951
+0.35(+4.44%)
Sep 14, 2022
7.640
8.080
7.520
7.880
13,877
+0.31(+4.10%)
Sep 13, 2022
7.590
7.915
7.350
7.570
18,747
-0.13(-1.69%)
Sep 12, 2022
7.530
7.750
7.040
7.700
23,614
+0.16(+2.12%)
Sep 09, 2022
7.380
7.710
7.200
7.540
41,601
+0.33(+4.58%)
Sep 08, 2022
6.980
7.320
6.935
7.210
15,825
+0.25(+3.59%)
Sep 07, 2022
6.900
6.980
6.770
6.960
32,688
+0.18(+2.73%)
Sep 06, 2022
7.370
7.500
6.750
6.775
42,843
-0.42(-5.90%)
Sep 02, 2022
7.640
7.810
7.200
7.200
15,420
-0.37(-4.89%)
Sep 01, 2022
7.670
7.910
7.510
7.570
28,096
-0.18(-2.32%)
Aug 31, 2022
8.010
8.180
7.750
7.750
23,640
-0.25(-3.12%)
Aug 30, 2022
8.120
8.180
7.950
8.000
14,509
-0.02(-0.25%)
Aug 29, 2022
8.090
8.125
8.000
8.020
21,872
+0.02(+0.25%)
Aug 26, 2022
8.010
8.100
8.000
8.000
16,846
-0.04(-0.56%)
Aug 25, 2022
8.060
8.060
7.855
8.045
7,474
+0.05(+0.69%)
Aug 24, 2022
7.850
8.150
7.850
7.990
18,477
+0.14(+1.78%)
Aug 23, 2022
7.890
8.045
7.850
7.850
4,970
-0.10(-1.26%)
Aug 22, 2022
8.160
8.160
7.840
7.950
5,076
-0.10(-1.24%)
Aug 19, 2022
8.260
8.290
8.010
8.050
7,561
-0.06(-0.74%)
Aug 18, 2022
8.200
8.361
8.110
8.110
6,747
-0.07(-0.86%)
Aug 17, 2022
8.340
8.400
8.050
8.180
16,812
-0.16(-1.92%)
Aug 16, 2022
8.440
8.693
8.340
8.340
19,038
-0.17(-2.00%)
Aug 15, 2022
8.420
8.630
8.350
8.510
11,246
+0.01(+0.12%)
Aug 12, 2022
8.500
8.830
8.160
8.500
32,434
+0.33(+4.04%)
Aug 11, 2022
8.040
8.200
7.930
8.170
14,515
+0.29(+3.68%)
Aug 10, 2022
8.090
8.390
7.810
7.880
19,139
-0.12(-1.50%)
Aug 09, 2022
8.150
8.250
7.810
8.000
24,231
-0.16(-1.96%)
Aug 08, 2022
8.220
8.305
8.120
8.160
15,672
-0.04(-0.49%)
Aug 05, 2022
8.440
8.520
8.150
8.200
18,200
-0.15(-1.80%)
Aug 04, 2022
8.250
8.540
8.084
8.350
17,305
+0.01(+0.12%)
Aug 03, 2022
8.110
8.400
8.022
8.340
18,666
+0.23(+2.84%)
Aug 02, 2022
8.000
8.250
7.990
8.110
23,890
-0.04(-0.49%)
Aug 01, 2022
8.200
8.350
8.100
8.150
21,824
-0.11(-1.33%)
Jul 29, 2022
8.000
8.530
8.000
8.260
104,988
+0.31(+3.90%)
Jul 28, 2022
7.570
8.340
7.570
7.950
24,150
+0.34(+4.47%)
Jul 27, 2022
7.820
7.960
7.585
7.610
31,600
-0.27(-3.43%)
Jul 26, 2022
8.020
8.180
7.730
7.880
24,704
-0.13(-1.62%)
Jul 25, 2022
8.290
8.402
8.010
8.010
10,650
-0.28(-3.38%)
Jul 22, 2022
8.890
8.900
8.290
8.290
8,627
-0.46(-5.26%)
Jul 21, 2022
8.420
8.750
8.320
8.750
25,219
+0.29(+3.43%)
Jul 20, 2022
8.460
8.665
8.251
8.460
15,134
+0.10(+1.20%)
Jul 19, 2022
8.390
8.470
8.180
8.360
19,647
+0.10(+1.21%)
Jul 18, 2022
8.570
8.671
8.130
8.260
15,183
-0.12(-1.43%)
Jul 15, 2022
8.600
9.000
8.250
8.380
15,963
-0.17(-1.99%)
Jul 14, 2022
9.000
9.120
8.520
8.550
30,106
-0.48(-5.32%)
Jul 13, 2022
8.240
9.190
8.240
9.030
41,483
+0.79(+9.59%)
Jul 12, 2022
8.702
8.702
8.240
8.240
12,499
-0.19(-2.25%)
Jul 11, 2022
8.740
9.000
8.288
8.430
31,483
-0.26(-2.99%)
Jul 08, 2022
9.340
9.340
8.510
8.690
19,654
+0.16(+1.88%)
Jul 07, 2022
8.210
8.670
8.210
8.530
40,303
+0.35(+4.28%)
Jul 06, 2022
8.140
8.375
8.000
8.180
33,272
-0.07(-0.85%)
Jul 05, 2022
7.950
8.310
7.560
8.250
69,277
+0.30(+3.77%)
Jul 01, 2022
8.020
8.600
7.950
7.950
58,295
-0.17(-2.09%)
Jun 30, 2022
8.200
8.450
8.050
8.120
64,045
-0.27(-3.22%)
Jun 29, 2022
8.402
8.770
8.302
8.390
47,246
-0.23(-2.67%)
Jun 28, 2022
9.240
9.235
8.490
8.620
28,180
-0.58(-6.30%)
Jun 27, 2022
9.100
9.320
8.850
9.200
27,575
+0.08(+0.88%)
Jun 24, 2022
8.650
9.230
8.560
9.120
60,748
+0.54(+6.29%)
Jun 23, 2022
8.910
8.910
8.360
8.580
42,810
-0.25(-2.83%)
Jun 22, 2022
8.730
9.206
8.600
8.830
145,603
-0.13(-1.45%)
Jun 21, 2022
8.320
9.023
8.320
8.960
45,650
+0.61(+7.31%)
Jun 17, 2022
8.060
8.720
7.970
8.350
892,998
+0.35(+4.37%)
Jun 16, 2022
8.250
8.310
7.540
8.000
193,600
-0.32(-3.85%)
Jun 15, 2022
8.680
8.960
8.250
8.320
97,358
-0.19(-2.23%)
Jun 14, 2022
8.300
8.780
8.300
8.510
105,374
+0.21(+2.53%)
Jun 13, 2022
9.230
9.230
7.680
8.300
181,943
-1.26(-13.18%)
Jun 10, 2022
9.710
9.970
9.500
9.560
31,851
-0.39(-3.92%)
Jun 09, 2022
10.09
10.14
9.700
9.950
36,263
-0.27(-2.59%)
Jun 08, 2022
10.80
11.00
10.18
10.21
29,614
-0.50(-4.62%)
Jun 07, 2022
10.49
10.98
10.27
10.71
25,778
+0.12(+1.13%)
Jun 06, 2022
11.01
11.33
10.58
10.59
38,759
-0.36(-3.29%)
Jun 03, 2022
10.89
11.07
10.25
10.95
12,452
-0.04(-0.36%)
Jun 02, 2022
10.76
11.08
10.58
10.99
57,348
+0.18(+1.67%)
Jun 01, 2022
10.54
10.82
10.30
10.81
38,934
+0.56(+5.46%)
May 31, 2022
10.31
10.48
10.03
10.25
15,474
+0.02(+0.20%)
May 27, 2022
10.02
10.32
10.02
10.23
20,141
+0.23(+2.30%)
May 26, 2022
10.29
10.40
9.858
10.00
32,830
-0.25(-2.44%)
May 25, 2022
10.17
10.35
9.850
10.25
51,996
+0.04(+0.39%)
May 24, 2022
10.38
10.50
10.15
10.21
20,248
-0.25(-2.39%)
May 23, 2022
10.40
10.69
10.29
10.46
52,457
+0.31(+3.05%)
May 20, 2022
10.05
10.18
9.750
10.15
32,915
+0.25(+2.53%)
May 19, 2022
10.00
10.00
9.680
9.900
85,621
-0.09(-0.90%)
May 18, 2022
10.39
10.60
9.900
9.990
42,839
-0.46(-4.40%)
May 17, 2022
10.47
10.47
10.35
10.45
51,926
+0.10(+0.97%)
May 16, 2022
10.04
10.38
9.960
10.35
77,694
+0.31(+3.09%)
May 13, 2022
10.13
10.19
9.870
10.04
104,845
+0.13(+1.31%)
May 12, 2022
9.700
10.20
9.420
9.910
127,617
+0.12(+1.23%)
May 11, 2022
9.480
9.820
9.110
9.790
90,534
+0.59(+6.41%)
May 10, 2022
9.080
9.300
8.817
9.200
54,560
+0.25(+2.79%)
May 09, 2022
9.380
9.500
8.800
8.950
93,981
-0.59(-6.18%)
May 06, 2022
9.500
9.540
9.070
9.540
50,390
+0.09(+0.95%)
May 05, 2022
9.680
9.710
9.313
9.450
61,116
-0.24(-2.48%)
May 04, 2022
9.240
9.690
9.120
9.690
71,503
+0.60(+6.60%)
May 03, 2022
8.620
9.170
8.620
9.090
49,243
+0.57(+6.69%)
May 02, 2022
8.380
8.739
8.380
8.520
30,470
+0.05(+0.59%)
Apr 29, 2022
8.250
8.666
8.200
8.470
35,753
+0.22(+2.67%)
Apr 28, 2022
8.250
8.370
8.145
8.250
24,942
+0.00(+0.00%)
Apr 27, 2022
8.150
8.370
8.125
8.250
41,243
+0.10(+1.23%)
Apr 26, 2022
8.150
8.200
8.060
8.150
54,258
-0.02(-0.24%)
Apr 25, 2022
7.820
8.350
7.740
8.170
60,689
+0.27(+3.42%)
Apr 22, 2022
8.200
8.200
7.870
7.900
52,603
-0.30(-3.66%)
Apr 21, 2022
8.520
8.570
8.150
8.200
31,823
-0.31(-3.64%)
Apr 20, 2022
8.640
8.660
8.365
8.510
73,837
-0.18(-2.07%)
Apr 19, 2022
8.730
8.820
8.510
8.690
60,399
-0.06(-0.69%)
Apr 18, 2022
8.200
8.980
7.986
8.750
156,737
+0.43(+5.17%)
Apr 14, 2022
7.640
8.350
7.410
8.320
1,318,657
+1.32(+18.86%)
Apr 13, 2022
7.020
7.120
6.900
7.000
288,326
+0.07(+1.01%)
Apr 12, 2022
7.110
7.205
6.790
6.930
44,023
-0.18(-2.53%)
Apr 11, 2022
7.120
7.232
7.010
7.110
33,341
-0.05(-0.70%)
Apr 08, 2022
7.320
7.320
7.000
7.160
29,420
-0.02(-0.28%)
Apr 07, 2022
7.300
7.330
7.000
7.180
44,628
-0.12(-1.64%)
Apr 06, 2022
7.470
7.540
7.150
7.300
64,282
-0.30(-3.95%)
Apr 05, 2022
7.650
7.730
7.400
7.600
53,224
-0.04(-0.52%)
Apr 04, 2022
7.650
7.740
7.500
7.640
56,211
+0.04(+0.53%)
Apr 01, 2022
7.700
7.700
7.430
7.600
52,325
+0.02(+0.26%)
Mar 31, 2022
7.750
7.775
7.540
7.580
43,589
-0.12(-1.56%)
Mar 30, 2022
7.800
7.925
7.590
7.700
53,836
-0.05(-0.65%)
Mar 29, 2022
7.820
7.850
7.740
7.750
87,912
+0.05(+0.65%)
Mar 28, 2022
7.890
7.920
7.680
7.700
45,143
-0.30(-3.75%)
Mar 25, 2022
7.990
8.030
7.872
8.000
32,586
+0.00(+0.00%)
Mar 24, 2022
8.170
8.170
7.970
8.000
50,134
+0.00(+0.00%)
Mar 23, 2022
7.950
8.100
7.684
8.000
60,230
+0.05(+0.63%)
Mar 22, 2022
7.910
8.128
7.890
7.950
44,454
-0.04(-0.50%)
Mar 21, 2022
8.020
8.160
7.740
7.990
96,621
+0.07(+0.88%)
Mar 18, 2022
8.050
8.300
7.920
7.920
107,796
-0.08(-1.00%)
Mar 17, 2022
8.050
8.330
7.960
8.000
35,785
-0.07(-0.87%)
Mar 16, 2022
7.770
8.080
7.600
8.070
64,582
+0.45(+5.91%)
Mar 15, 2022
7.920
7.920
7.451
7.620
33,574
+0.10(+1.33%)
Mar 14, 2022
8.170
8.170
7.500
7.520
57,563
-0.54(-6.70%)
Mar 11, 2022
8.200
8.300
7.970
8.060
40,007
-0.18(-2.18%)
Mar 10, 2022
8.250
8.463
8.000
8.240
43,868
-0.10(-1.20%)
Mar 09, 2022
8.560
8.590
8.200
8.340
24,457
+0.05(+0.60%)
Mar 08, 2022
8.420
8.570
8.180
8.290
29,777
-0.10(-1.19%)
Mar 07, 2022
8.430
8.650
8.280
8.390
33,644
+0.04(+0.48%)
Mar 04, 2022
8.580
8.793
8.261
8.350
113,086
-0.26(-3.02%)
Mar 03, 2022
9.040
9.040
8.550
8.610
22,346
-0.30(-3.37%)
Mar 02, 2022
8.840
9.055
8.630
8.910
50,345
+0.16(+1.83%)
Mar 01, 2022
9.000
9.080
8.680
8.750
52,100
-0.34(-3.74%)
Feb 28, 2022
9.070
9.390
8.620
9.090
42,941
-0.25(-2.68%)
Feb 25, 2022
8.350
9.490
8.800
9.340
114,586
+1.41(+17.78%)
Feb 24, 2022
8.240
8.430
7.930
7.930
70,615
-0.54(-6.38%)
Feb 23, 2022
8.670
9.071
8.470
8.470
177,975
-0.30(-3.42%)
Feb 22, 2022
8.750
9.016
8.591
8.770
106,747
-0.63(-6.70%)
Feb 18, 2022
9.400
0
-0.03(-0.32%)
Feb 17, 2022
9.620
9.644
9.250
9.430
31,169
-0.24(-2.48%)
Feb 16, 2022
9.670
9.750
9.374
9.670
11,920
+0.02(+0.21%)
Feb 15, 2022
9.520
9.740
9.520
9.650
31,060
+0.28(+2.99%)
Feb 14, 2022
9.518
9.518
9.230
9.370
28,950
-0.05(-0.53%)
Feb 11, 2022
9.520
9.610
9.220
9.420
33,788
-0.04(-0.42%)
Feb 10, 2022
9.380
9.860
9.380
9.460
40,093
-0.08(-0.84%)
Feb 09, 2022
9.210
9.600
9.198
9.540
32,879
+0.15(+1.60%)
Feb 08, 2022
9.450
9.450
9.300
9.390
30,374
-0.01(-0.11%)
Feb 07, 2022
9.460
9.635
9.400
9.400
24,749
-0.06(-0.63%)
Feb 04, 2022
9.370
9.505
9.360
9.460
33,069
+0.09(+0.96%)
Feb 03, 2022
9.320
9.470
9.370
43,959
+0.04(+0.43%)
Feb 02, 2022
9.610
9.610
9.078
9.330
29,064
-0.13(-1.37%)
Feb 01, 2022
9.590
9.730
9.210
9.460
25,606
-0.09(-0.94%)
Jan 31, 2022
9.280
9.550
9.190
9.550
44,698
+0.28(+3.02%)
Jan 28, 2022
9.000
9.340
8.875
9.270
52,198
+0.20(+2.21%)
Jan 27, 2022
9.290
9.360
8.880
9.070
49,628
-0.19(-2.05%)
Jan 26, 2022
9.450
9.565
9.050
9.260
46,755
-0.10(-1.07%)
Jan 25, 2022
9.500
9.650
9.000
9.360
57,110
-0.13(-1.37%)
Jan 24, 2022
9.360
9.690
9.190
9.490
106,954
-0.03(-0.26%)
Jan 21, 2022
10.85
10.85
9.510
9.515
111,271
-1.33(-12.30%)
Jan 20, 2022
10.87
10.95
10.72
10.85
57,159
+0.00(+0.00%)
Jan 19, 2022
10.89
10.99
10.69
10.85
61,498
-0.07(-0.64%)
Jan 18, 2022
10.75
11.07
10.70
10.92
40,289
+0.13(+1.20%)
Jan 14, 2022
10.79
0
+0.03(+0.28%)
Jan 13, 2022
10.82
10.92
10.68
10.76
78,912
+0.10(+0.94%)
Jan 12, 2022
10.73
11.04
10.66
10.66
64,467
-0.07(-0.65%)
Jan 11, 2022
10.34
10.81
10.05
10.73
47,637
+0.31(+2.98%)
Jan 10, 2022
10.25
10.49
9.878
10.42
55,156
+0.04(+0.39%)
Jan 07, 2022
10.54
10.75
10.13
10.38
41,756
-0.28(-2.63%)
Jan 06, 2022
10.91
10.91
10.30
10.66
46,462
+0.03(+0.28%)
Jan 05, 2022
10.58
10.86
10.32
10.63
60,922
-0.02(-0.19%)
Jan 04, 2022
11.22
11.40
10.50
10.65
34,550
-0.45(-4.05%)
Jan 03, 2022
10.65
11.19
10.53
11.10
37,614
+0.47(+4.42%)
Dec 31, 2021
10.76
10.97
10.42
10.63
38,878
-0.23(-2.12%)
Dec 30, 2021
10.49
10.95
10.38
10.86
75,303
+0.37(+3.53%)
Dec 29, 2021
10.86
10.87
10.39
10.49
87,622
-0.28(-2.60%)
Dec 28, 2021
11.00
11.00
10.72
10.77
69,254
-0.15(-1.37%)
Dec 27, 2021
10.70
11.15
10.70
10.92
99,407
+0.28(+2.63%)
Dec 23, 2021
10.52
10.80
10.45
10.64
28,743
+0.03(+0.28%)
Dec 22, 2021
10.68
10.91
10.31
10.61
45,741
-0.05(-0.47%)
Dec 21, 2021
10.25
10.75
10.21
10.66
69,959
+0.57(+5.65%)
Dec 20, 2021
11.20
11.20
10.06
10.09
136,624
-1.28(-11.26%)
Dec 17, 2021
11.08
11.49
10.53
11.37
341,334
+0.31(+2.80%)
Dec 16, 2021
11.00
11.42
10.94
11.06
129,462
+0.33(+3.08%)
Dec 15, 2021
10.17
10.82
9.760
10.73
73,778
+0.57(+5.61%)
Dec 14, 2021
10.48
10.90
10.15
10.16
43,223
-0.35(-3.33%)
Dec 13, 2021
10.21
10.58
10.19
10.51
106,808
+0.40(+3.96%)
Dec 10, 2021
10.13
10.44
10.02
10.11
45,592
-0.02(-0.20%)
Dec 09, 2021
10.20
10.32
9.915
10.13
44,574
-0.01(-0.10%)
Dec 08, 2021
10.23
10.44
10.05
10.14
36,956
+0.00(+0.00%)
Dec 07, 2021
9.870
10.27
9.850
10.14
46,239
+0.29(+2.94%)
Dec 06, 2021
9.730
9.970
9.460
9.850
46,673
+0.21(+2.18%)
Dec 03, 2021
9.720
9.946
9.426
9.640
83,112
-0.10(-1.03%)
Dec 02, 2021
9.460
9.890
9.460
9.740
44,948
+0.23(+2.42%)
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.