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
Agnc Investment Corp
(NQ:
AGNC
)
9.640
+0.080 (+0.84%)
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
8.516
8.550
8.364
8.393
18,645,956
-0.12(-1.45%)
Nov 29, 2023
8.355
8.555
8.355
8.516
17,178,380
+0.22(+2.64%)
Nov 28, 2023
8.185
8.377
8.091
8.298
18,972,726
+0.11(+1.38%)
Nov 27, 2023
8.185
8.227
8.044
8.185
15,148,308
+0.01(+0.11%)
Nov 24, 2023
8.251
8.298
8.157
8.176
8,085,916
-0.08(-0.91%)
Nov 22, 2023
8.326
8.401
8.204
8.251
16,049,242
-0.03(-0.34%)
Nov 21, 2023
8.213
8.288
8.213
8.279
15,843,453
+0.05(+0.57%)
Nov 20, 2023
8.185
8.279
8.119
8.232
13,624,757
+0.07(+0.80%)
Nov 17, 2023
8.194
8.285
8.083
8.166
11,611,822
+0.02(+0.23%)
Nov 16, 2023
8.138
8.241
8.063
8.147
14,256,576
+0.01(+0.12%)
Nov 15, 2023
8.185
8.185
8.054
8.138
15,741,006
+0.00(+0.00%)
Nov 14, 2023
8.176
8.288
8.110
8.138
20,746,434
+0.22(+2.73%)
Nov 13, 2023
7.791
7.927
7.744
7.922
9,988,077
+0.04(+0.48%)
Nov 10, 2023
7.838
7.903
7.744
7.885
13,330,600
+0.12(+1.57%)
Nov 09, 2023
8.044
8.119
7.716
7.763
16,914,062
-0.23(-2.82%)
Nov 08, 2023
7.950
8.007
7.852
7.988
14,096,504
+0.05(+0.59%)
Nov 07, 2023
7.810
7.960
7.716
7.941
16,021,324
+0.11(+1.44%)
Nov 06, 2023
7.838
7.871
7.700
7.828
18,816,156
-0.01(-0.12%)
Nov 03, 2023
7.885
8.054
7.791
7.838
24,049,754
+0.18(+2.33%)
Nov 02, 2023
7.415
7.688
7.368
7.659
28,558,960
+0.38(+5.15%)
Nov 01, 2023
6.899
7.321
6.879
7.284
26,341,746
+0.36(+5.15%)
Oct 31, 2023
6.674
7.012
6.646
6.927
24,271,054
+0.41(+6.34%)
Oct 30, 2023
6.524
6.613
6.392
6.514
18,420,608
+0.06(+0.87%)
Oct 27, 2023
6.624
6.670
6.458
6.458
23,873,440
-0.12(-1.82%)
Oct 26, 2023
6.458
6.744
6.457
6.578
33,283,958
+0.14(+2.15%)
Oct 25, 2023
6.864
6.901
6.439
6.439
65,736,044
-0.52(-7.43%)
Oct 24, 2023
6.781
7.131
6.772
6.956
47,106,472
-0.53(-7.03%)
Oct 23, 2023
7.482
7.537
7.316
7.482
18,378,872
-0.08(-1.10%)
Oct 20, 2023
7.611
7.713
7.565
7.565
16,501,671
-0.06(-0.73%)
Oct 19, 2023
7.916
7.920
7.565
7.620
35,855,932
-0.30(-3.73%)
Oct 18, 2023
8.100
8.109
7.906
7.916
18,685,286
-0.25(-3.05%)
Oct 17, 2023
8.146
8.225
8.091
8.165
17,459,768
-0.06(-0.67%)
Oct 16, 2023
8.146
8.236
8.008
8.220
12,201,826
+0.12(+1.48%)
Oct 13, 2023
8.257
8.294
8.091
8.100
17,570,956
-0.14(-1.68%)
Oct 12, 2023
8.432
8.451
8.146
8.238
12,828,744
-0.22(-2.62%)
Oct 11, 2023
8.460
8.497
8.368
8.460
10,220,484
+0.05(+0.55%)
Oct 10, 2023
8.368
8.487
8.349
8.414
11,168,866
+0.03(+0.33%)
Oct 09, 2023
8.211
8.432
8.206
8.386
10,309,150
+0.15(+1.79%)
Oct 06, 2023
8.174
8.358
8.137
8.238
9,318,250
-0.06(-0.78%)
Oct 05, 2023
8.109
8.340
8.035
8.303
13,976,113
+0.19(+2.39%)
Oct 04, 2023
8.275
8.275
7.897
8.109
20,791,734
-0.12(-1.46%)
Oct 03, 2023
8.321
8.358
8.118
8.229
21,883,250
-0.18(-2.09%)
Oct 02, 2023
8.718
8.718
8.368
8.404
15,045,202
-0.30(-3.50%)
Sep 29, 2023
8.718
8.847
8.694
8.709
12,898,586
+0.04(+0.43%)
Sep 28, 2023
8.543
8.727
8.441
8.672
12,333,785
+0.13(+1.51%)
Sep 27, 2023
8.643
8.679
8.452
8.543
20,063,178
-0.06(-0.74%)
Sep 26, 2023
8.780
8.789
8.588
8.607
21,219,366
-0.20(-2.28%)
Sep 25, 2023
8.898
8.916
8.789
8.807
15,760,991
-0.13(-1.43%)
Sep 22, 2023
8.944
9.007
8.889
8.934
13,267,987
+0.03(+0.31%)
Sep 21, 2023
9.126
9.153
8.907
8.907
14,751,739
-0.30(-3.26%)
Sep 20, 2023
9.253
9.344
9.208
9.208
9,410,409
-0.01(-0.10%)
Sep 19, 2023
9.253
9.372
9.189
9.217
9,811,156
-0.05(-0.49%)
Sep 18, 2023
9.262
9.349
9.235
9.262
21,334,646
+0.09(+0.99%)
Sep 15, 2023
9.171
9.189
9.126
9.171
15,619,663
-0.02(-0.20%)
Sep 14, 2023
9.080
9.217
9.080
9.189
17,992,070
+0.15(+1.61%)
Sep 13, 2023
8.962
9.062
8.871
9.044
10,925,241
+0.15(+1.64%)
Sep 12, 2023
8.971
9.062
8.889
8.898
12,071,516
-0.05(-0.61%)
Sep 11, 2023
8.852
8.962
8.834
8.953
8,222,136
+0.13(+1.44%)
Sep 08, 2023
8.798
8.871
8.789
8.825
8,644,802
+0.05(+0.62%)
Sep 07, 2023
8.771
8.832
8.720
8.771
9,170,021
-0.05(-0.52%)
Sep 06, 2023
8.898
8.907
8.771
8.816
9,025,607
-0.07(-0.82%)
Sep 05, 2023
9.062
9.062
8.880
8.889
11,818,579
-0.18(-2.01%)
Sep 01, 2023
9.053
9.126
8.989
9.071
8,661,325
+0.05(+0.50%)
Aug 31, 2023
8.971
9.053
8.962
9.026
11,366,494
+0.05(+0.61%)
Aug 30, 2023
9.080
9.089
8.953
8.971
11,324,850
-0.14(-1.50%)
Aug 29, 2023
9.000
9.126
8.928
9.108
14,517,561
+0.12(+1.30%)
Aug 28, 2023
8.847
8.991
8.829
8.991
12,301,715
+0.21(+2.36%)
Aug 25, 2023
8.775
8.824
8.671
8.784
8,165,682
+0.04(+0.51%)
Aug 24, 2023
8.712
8.838
8.685
8.739
10,301,325
+0.03(+0.31%)
Aug 23, 2023
8.550
8.739
8.536
8.712
15,412,937
+0.20(+2.33%)
Aug 22, 2023
8.613
8.622
8.505
8.514
16,037,338
-0.04(-0.53%)
Aug 21, 2023
8.550
8.577
8.460
8.559
11,797,557
+0.03(+0.32%)
Aug 18, 2023
8.460
8.613
8.415
8.532
19,425,110
+0.03(+0.32%)
Aug 17, 2023
8.604
8.648
8.469
8.505
12,898,972
-0.09(-1.05%)
Aug 16, 2023
8.640
8.694
8.568
8.595
11,784,560
-0.05(-0.62%)
Aug 15, 2023
8.685
8.703
8.604
8.649
10,392,492
-0.06(-0.72%)
Aug 14, 2023
8.874
8.883
8.649
8.712
20,672,446
-0.15(-1.73%)
Aug 11, 2023
8.964
8.973
8.838
8.865
8,693,081
-0.12(-1.30%)
Aug 10, 2023
9.045
9.054
8.973
8.982
8,770,435
-0.01(-0.10%)
Aug 09, 2023
9.036
9.063
8.928
8.991
10,076,710
-0.04(-0.40%)
Aug 08, 2023
8.928
9.045
8.842
9.027
8,849,634
+0.05(+0.60%)
Aug 07, 2023
8.946
9.009
8.923
8.973
8,867,648
+0.05(+0.61%)
Aug 04, 2023
8.811
8.937
8.770
8.919
15,533,062
+0.18(+2.06%)
Aug 03, 2023
8.946
8.961
8.730
8.739
19,517,468
-0.30(-3.29%)
Aug 02, 2023
9.036
9.072
8.901
9.036
15,566,516
-0.06(-0.69%)
Aug 01, 2023
9.144
9.211
9.072
9.099
10,258,237
-0.07(-0.79%)
Jul 31, 2023
9.306
9.315
9.135
9.171
14,499,103
-0.13(-1.36%)
Jul 28, 2023
9.189
9.337
9.094
9.296
10,231,869
+0.21(+2.28%)
Jul 27, 2023
9.392
9.461
9.054
9.090
16,508,555
-0.25(-2.67%)
Jul 26, 2023
9.250
9.436
9.250
9.339
14,676,370
+0.09(+0.96%)
Jul 25, 2023
9.187
9.383
9.098
9.250
20,226,724
+0.12(+1.36%)
Jul 24, 2023
9.027
9.187
8.987
9.125
13,990,716
+0.14(+1.58%)
Jul 21, 2023
9.081
9.081
8.947
8.983
8,508,264
-0.04(-0.39%)
Jul 20, 2023
9.161
9.161
9.014
9.018
11,950,692
-0.15(-1.65%)
Jul 19, 2023
9.170
9.258
9.152
9.170
9,542,793
+0.04(+0.49%)
Jul 18, 2023
9.090
9.178
9.054
9.125
9,439,064
+0.04(+0.49%)
Jul 17, 2023
9.001
9.107
8.929
9.081
8,685,242
+0.07(+0.79%)
Jul 14, 2023
9.134
9.134
8.983
9.009
8,190,050
-0.11(-1.17%)
Jul 13, 2023
9.027
9.241
9.020
9.116
11,849,160
+0.09(+0.99%)
Jul 12, 2023
9.001
9.036
8.956
9.027
11,810,059
+0.18(+2.01%)
Jul 11, 2023
8.885
8.987
8.796
8.849
10,433,627
-0.02(-0.20%)
Jul 10, 2023
8.689
8.867
8.654
8.867
7,752,729
+0.19(+2.15%)
Jul 07, 2023
8.405
8.769
8.405
8.680
10,513,412
+0.26(+3.06%)
Jul 06, 2023
8.609
8.609
8.289
8.422
17,221,400
-0.28(-3.27%)
Jul 05, 2023
8.876
8.903
8.698
8.707
9,711,849
-0.16(-1.81%)
Jul 03, 2023
9.018
9.036
8.840
8.867
6,659,657
-0.14(-1.58%)
Jun 30, 2023
9.063
9.073
8.947
9.009
11,393,025
-0.02(-0.20%)
Jun 29, 2023
9.045
9.054
8.858
9.027
15,395,437
-0.04(-0.49%)
Jun 28, 2023
9.054
9.085
9.017
9.072
12,705,540
+0.03(+0.29%)
Jun 27, 2023
8.940
9.063
8.870
9.045
11,387,555
+0.11(+1.28%)
Jun 26, 2023
8.782
9.019
8.729
8.931
12,241,255
+0.19(+2.21%)
Jun 23, 2023
8.870
8.887
8.729
8.738
10,912,259
-0.17(-1.88%)
Jun 22, 2023
8.931
8.949
8.878
8.905
7,006,899
-0.04(-0.49%)
Jun 21, 2023
8.931
9.010
8.878
8.949
7,407,671
+0.04(+0.49%)
Jun 20, 2023
8.940
8.966
8.878
8.905
7,656,725
-0.07(-0.78%)
Jun 16, 2023
8.993
9.037
8.914
8.975
10,121,883
-0.04(-0.39%)
Jun 15, 2023
8.878
9.063
8.870
9.010
9,963,216
+0.11(+1.28%)
Jun 14, 2023
8.949
9.026
8.817
8.896
13,180,374
-0.02(-0.20%)
Jun 13, 2023
8.861
8.940
8.808
8.914
13,070,745
+0.10(+1.10%)
Jun 12, 2023
8.606
8.834
8.579
8.817
14,090,157
+0.21(+2.45%)
Jun 09, 2023
8.562
8.628
8.527
8.606
15,561,050
+0.05(+0.62%)
Jun 08, 2023
8.522
8.628
8.487
8.553
9,051,201
+0.04(+0.52%)
Jun 07, 2023
8.536
8.623
8.474
8.509
11,105,384
+0.02(+0.21%)
Jun 06, 2023
8.316
8.544
8.307
8.492
9,863,784
+0.15(+1.79%)
Jun 05, 2023
8.360
8.377
8.257
8.342
9,046,564
+0.02(+0.21%)
Jun 02, 2023
8.386
8.439
8.289
8.325
10,206,528
+0.02(+0.21%)
Jun 01, 2023
8.078
8.316
8.070
8.307
11,652,659
+0.23(+2.83%)
May 31, 2023
8.061
8.153
7.976
8.078
12,771,988
-0.07(-0.86%)
May 30, 2023
7.955
8.193
7.907
8.149
13,141,402
+0.25(+3.11%)
May 26, 2023
7.599
7.920
7.512
7.903
13,556,453
+0.31(+4.11%)
May 25, 2023
7.686
7.686
7.434
7.590
18,003,226
-0.10(-1.35%)
May 24, 2023
7.807
7.807
7.590
7.694
18,391,066
-0.12(-1.55%)
May 23, 2023
7.989
8.041
7.816
7.816
12,294,260
-0.14(-1.74%)
May 22, 2023
8.015
8.028
7.911
7.955
9,185,930
-0.03(-0.43%)
May 19, 2023
8.067
8.119
7.920
7.989
10,417,389
-0.06(-0.75%)
May 18, 2023
7.963
8.059
7.920
8.050
7,826,120
+0.08(+0.98%)
May 17, 2023
7.851
8.015
7.825
7.972
7,747,156
+0.15(+1.88%)
May 16, 2023
7.877
7.903
7.812
7.825
6,020,530
-0.09(-1.10%)
May 15, 2023
7.989
8.046
7.846
7.911
14,405,335
-0.04(-0.55%)
May 12, 2023
8.128
8.128
7.937
7.955
7,446,234
-0.15(-1.82%)
May 11, 2023
8.067
8.111
8.007
8.102
6,052,511
+0.00(+0.00%)
May 10, 2023
8.241
8.319
8.007
8.102
10,945,427
-0.02(-0.21%)
May 09, 2023
8.189
8.206
8.085
8.119
7,173,655
-0.12(-1.47%)
May 08, 2023
8.215
8.267
8.137
8.241
7,109,371
+0.03(+0.32%)
May 05, 2023
8.154
8.267
8.111
8.215
9,304,314
+0.19(+2.38%)
May 04, 2023
8.093
8.128
7.911
8.024
15,507,946
-0.14(-1.70%)
May 03, 2023
8.041
8.362
8.041
8.163
17,845,326
+0.15(+1.84%)
May 02, 2023
8.302
8.349
7.894
8.015
17,379,524
-0.29(-3.45%)
May 01, 2023
8.579
8.588
8.284
8.302
16,280,037
-0.29(-3.43%)
Apr 28, 2023
8.527
8.649
8.510
8.597
14,871,518
+0.11(+1.33%)
Apr 27, 2023
8.423
8.545
8.423
8.484
9,572,565
+0.10(+1.24%)
Apr 26, 2023
8.423
8.513
8.311
8.380
13,715,354
+0.03(+0.31%)
Apr 25, 2023
8.577
8.611
8.311
8.354
16,928,380
-0.26(-2.99%)
Apr 24, 2023
8.620
8.680
8.427
8.611
16,266,734
+0.00(+0.00%)
Apr 21, 2023
8.517
8.611
8.440
8.611
10,269,205
+0.06(+0.70%)
Apr 20, 2023
8.517
8.585
8.465
8.551
11,152,617
-0.02(-0.20%)
Apr 19, 2023
8.534
8.628
8.465
8.568
6,533,934
+0.00(+0.00%)
Apr 18, 2023
8.620
8.628
8.500
8.568
9,844,915
-0.06(-0.70%)
Apr 17, 2023
8.534
8.680
8.440
8.628
12,589,138
+0.09(+1.10%)
Apr 14, 2023
8.637
8.662
8.410
8.534
15,547,672
-0.09(-0.99%)
Apr 13, 2023
8.611
8.645
8.483
8.620
8,834,833
+0.04(+0.50%)
Apr 12, 2023
8.714
8.731
8.577
8.577
9,123,862
-0.03(-0.30%)
Apr 11, 2023
8.611
8.680
8.504
8.602
11,057,569
+0.02(+0.20%)
Apr 10, 2023
8.800
8.834
8.363
8.585
20,412,052
-0.23(-2.62%)
Apr 06, 2023
8.885
8.907
8.791
8.817
6,384,874
+0.00(+0.00%)
Apr 05, 2023
8.654
8.928
8.637
8.817
11,372,334
+0.12(+1.38%)
Apr 04, 2023
8.585
8.722
8.500
8.697
14,689,494
+0.15(+1.70%)
Apr 03, 2023
8.620
8.692
8.525
8.551
11,134,087
-0.09(-0.99%)
Mar 31, 2023
8.500
8.637
8.491
8.637
16,996,910
+0.15(+1.72%)
Mar 30, 2023
8.474
8.500
8.384
8.491
7,092,737
+0.09(+1.02%)
Mar 29, 2023
8.422
8.448
8.372
8.405
10,909,256
+0.06(+0.71%)
Mar 28, 2023
8.329
8.388
8.270
8.346
13,509,393
-0.03(-0.30%)
Mar 27, 2023
8.414
8.448
8.295
8.372
12,741,673
+0.08(+1.02%)
Mar 24, 2023
8.084
8.304
7.957
8.287
14,229,090
+0.14(+1.66%)
Mar 23, 2023
8.321
8.575
8.109
8.151
21,800,956
-0.11(-1.33%)
Mar 22, 2023
8.295
8.435
8.219
8.262
15,962,137
-0.08(-0.91%)
Mar 21, 2023
8.329
8.401
8.304
8.338
12,390,090
+0.14(+1.76%)
Mar 20, 2023
8.278
8.363
8.194
8.194
16,579,013
-0.05(-0.62%)
Mar 17, 2023
8.397
8.397
8.160
8.245
19,870,830
-0.19(-2.21%)
Mar 16, 2023
8.338
8.456
8.240
8.431
22,264,250
+0.06(+0.71%)
Mar 15, 2023
8.524
8.558
8.304
8.372
30,727,522
-0.31(-3.61%)
Mar 14, 2023
8.583
8.947
8.558
8.685
20,997,590
+0.25(+3.01%)
Mar 13, 2023
8.287
8.524
8.058
8.431
31,510,636
-0.01(-0.10%)
Mar 10, 2023
8.820
8.870
8.422
8.439
22,698,862
-0.41(-4.59%)
Mar 09, 2023
9.133
9.193
8.829
8.846
14,669,789
-0.30(-3.33%)
Mar 08, 2023
9.100
9.167
9.023
9.150
12,202,459
+0.19(+2.08%)
Mar 07, 2023
9.108
9.159
8.947
8.964
6,854,859
-0.11(-1.21%)
Mar 06, 2023
9.100
9.205
9.066
9.074
7,909,967
+0.01(+0.09%)
Mar 03, 2023
8.973
9.116
8.939
9.066
8,114,118
+0.14(+1.52%)
Mar 02, 2023
8.863
8.964
8.769
8.930
11,902,677
-0.03(-0.38%)
Mar 01, 2023
9.159
9.201
8.905
8.964
12,778,609
-0.24(-2.58%)
Feb 28, 2023
9.210
9.252
9.150
9.201
13,135,645
-0.02(-0.18%)
Feb 27, 2023
9.396
9.421
9.201
9.218
11,107,911
-0.08(-0.82%)
Feb 24, 2023
9.378
9.420
9.227
9.294
13,973,136
-0.18(-1.94%)
Feb 23, 2023
9.453
9.520
9.353
9.478
6,920,564
+0.06(+0.62%)
Feb 22, 2023
9.319
9.466
9.311
9.420
8,693,720
+0.11(+1.17%)
Feb 21, 2023
9.478
9.499
9.244
9.311
15,387,596
-0.23(-2.37%)
Feb 17, 2023
9.596
9.612
9.470
9.537
7,672,117
-0.07(-0.70%)
Feb 16, 2023
9.512
9.696
9.462
9.604
7,891,001
-0.01(-0.09%)
Feb 15, 2023
9.504
9.629
9.420
9.612
10,251,470
+0.06(+0.61%)
Feb 14, 2023
9.562
9.621
9.411
9.554
11,223,773
-0.03(-0.26%)
Feb 13, 2023
9.504
9.604
9.483
9.579
16,119,403
+0.08(+0.79%)
Feb 10, 2023
9.579
9.629
9.420
9.504
19,063,036
-0.09(-0.96%)
Feb 09, 2023
9.931
10.01
9.537
9.596
20,382,894
-0.23(-2.30%)
Feb 08, 2023
9.822
9.838
9.679
9.822
10,705,227
-0.01(-0.09%)
Feb 07, 2023
9.654
9.847
9.575
9.830
13,180,902
+0.19(+2.00%)
Feb 06, 2023
9.872
9.872
9.596
9.637
17,810,174
-0.38(-3.76%)
Feb 03, 2023
10.04
10.08
9.972
10.01
12,613,670
-0.15(-1.48%)
Feb 02, 2023
10.11
10.26
10.11
10.16
15,893,488
+0.16(+1.59%)
Feb 01, 2023
9.688
10.10
9.679
10.01
19,824,938
+0.29(+3.02%)
Jan 31, 2023
9.520
9.905
9.478
9.713
27,102,864
+0.27(+2.84%)
Jan 30, 2023
9.646
9.663
9.420
9.445
17,015,732
-0.23(-2.42%)
Jan 27, 2023
9.547
9.721
9.530
9.679
13,965,811
+0.15(+1.57%)
Jan 26, 2023
9.456
9.538
9.410
9.530
13,368,230
+0.10(+1.05%)
Jan 25, 2023
9.497
9.514
9.381
9.431
13,724,160
-0.10(-1.04%)
Jan 24, 2023
9.572
9.613
9.514
9.530
9,171,045
-0.07(-0.69%)
Jan 23, 2023
9.580
9.621
9.480
9.596
16,917,156
+0.04(+0.43%)
Jan 20, 2023
9.414
9.580
9.356
9.555
14,329,443
+0.13(+1.41%)
Jan 19, 2023
9.381
9.439
9.311
9.422
10,524,026
+0.01(+0.09%)
Jan 18, 2023
9.348
9.489
9.331
9.414
13,222,910
+0.12(+1.34%)
Jan 17, 2023
9.373
9.443
9.282
9.290
17,264,720
-0.07(-0.80%)
Jan 13, 2023
9.290
9.414
9.248
9.364
12,337,496
+0.02(+0.18%)
Jan 12, 2023
9.315
9.439
9.282
9.348
11,742,067
+0.12(+1.26%)
Jan 11, 2023
9.141
9.319
9.145
9.232
11,562,829
+0.13(+1.46%)
Jan 10, 2023
9.004
9.124
8.975
9.099
10,936,996
+0.09(+1.01%)
Jan 09, 2023
9.033
9.171
8.958
9.008
14,450,170
+0.02(+0.18%)
Jan 06, 2023
8.876
9.016
8.793
8.992
11,413,146
+0.19(+2.17%)
Jan 05, 2023
8.759
8.859
8.660
8.801
8,901,286
-0.01(-0.09%)
Jan 04, 2023
8.759
8.863
8.735
8.809
12,245,517
+0.14(+1.63%)
Jan 03, 2023
8.652
8.867
8.594
8.668
14,438,173
+0.09(+1.06%)
Dec 30, 2022
8.577
8.656
8.494
8.577
11,416,849
-0.11(-1.24%)
Dec 29, 2022
8.569
8.751
8.536
8.685
10,500,593
+0.17(+1.95%)
Dec 28, 2022
8.749
8.781
8.478
8.519
12,853,363
-0.24(-2.71%)
Dec 27, 2022
8.765
8.781
8.613
8.757
13,513,250
-0.02(-0.19%)
Dec 23, 2022
8.724
8.781
8.642
8.773
11,052,992
+0.05(+0.56%)
Dec 22, 2022
8.675
8.740
8.462
8.724
15,447,553
+0.06(+0.66%)
Dec 21, 2022
8.576
8.716
8.560
8.667
17,026,492
+0.20(+2.42%)
Dec 20, 2022
8.282
8.503
8.151
8.462
20,712,074
+0.12(+1.47%)
Dec 19, 2022
8.282
8.462
8.249
8.339
11,306,940
+0.03(+0.39%)
Dec 16, 2022
8.273
8.372
8.200
8.306
23,425,722
-0.08(-0.98%)
Dec 15, 2022
8.249
8.462
8.191
8.388
15,840,542
+0.08(+0.99%)
Dec 14, 2022
8.290
8.437
8.200
8.306
14,436,545
-0.02(-0.30%)
Dec 13, 2022
8.323
8.556
8.278
8.331
14,435,585
+0.21(+2.62%)
Dec 12, 2022
8.110
8.175
8.036
8.118
12,922,295
+0.01(+0.10%)
Dec 09, 2022
8.110
8.208
8.060
8.110
10,448,337
-0.02(-0.20%)
Dec 08, 2022
8.069
8.159
8.028
8.126
7,635,803
+0.07(+0.92%)
Dec 07, 2022
7.921
8.085
7.847
8.052
9,572,204
+0.11(+1.44%)
Dec 06, 2022
8.044
8.085
7.823
7.938
14,234,794
-0.11(-1.32%)
Dec 05, 2022
8.191
8.216
7.970
8.044
11,101,955
-0.16(-1.90%)
Dec 02, 2022
8.167
8.216
7.970
8.200
16,468,309
-0.05(-0.60%)
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.