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
Sphere 3D Corp
(NQ:
ANY
)
1.190
+0.100 (+9.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
2.341
2.407
2.107
2.297
72,648
-0.02(-0.79%)
Nov 29, 2022
2.307
2.450
2.248
2.316
26,889
+0.09(+3.83%)
Nov 28, 2022
2.348
2.450
2.171
2.230
40,797
-0.19(-7.87%)
Nov 25, 2022
2.450
2.499
2.310
2.421
22,349
-0.01(-0.52%)
Nov 23, 2022
2.405
2.499
2.170
2.433
63,382
+0.03(+1.34%)
Nov 22, 2022
2.380
2.450
2.282
2.401
27,010
+0.02(+0.76%)
Nov 21, 2022
2.313
2.513
2.240
2.383
67,050
-0.03(-1.25%)
Nov 18, 2022
2.590
2.660
2.381
2.413
55,460
-0.18(-6.84%)
Nov 17, 2022
2.590
2.645
2.590
2.590
24,596
+0.00(+0.00%)
Nov 16, 2022
2.800
2.828
2.548
2.590
69,059
-0.14(-5.15%)
Nov 15, 2022
3.010
3.006
2.534
2.731
103,017
-0.03(-1.01%)
Nov 14, 2022
2.926
3.016
2.730
2.759
66,107
-0.15(-5.04%)
Nov 11, 2022
2.800
3.080
2.668
2.905
61,836
+0.10(+3.75%)
Nov 10, 2022
2.709
2.834
2.662
2.800
67,345
+0.21(+8.11%)
Nov 09, 2022
2.730
2.799
2.590
2.590
50,021
-0.21(-7.50%)
Nov 08, 2022
2.870
3.009
2.765
2.800
62,539
-0.15(-4.99%)
Nov 07, 2022
3.150
3.157
2.901
2.947
32,800
-0.20(-6.28%)
Nov 04, 2022
3.149
3.150
3.010
3.144
93,488
+0.02(+0.65%)
Nov 03, 2022
3.010
3.150
2.940
3.124
32,301
+0.15(+4.91%)
Nov 02, 2022
3.132
3.149
2.947
2.978
27,548
-0.12(-3.82%)
Nov 01, 2022
3.308
3.317
3.087
3.096
31,924
-0.06(-2.04%)
Oct 31, 2022
3.080
3.329
3.080
3.160
25,760
+0.00(+0.04%)
Oct 28, 2022
3.080
3.360
3.075
3.159
48,928
-0.01(-0.35%)
Oct 27, 2022
3.430
3.430
3.150
3.170
69,220
-0.12(-3.52%)
Oct 26, 2022
3.150
3.479
3.151
3.286
109,559
+0.14(+4.31%)
Oct 25, 2022
3.132
3.493
3.032
3.150
165,138
+0.09(+2.97%)
Oct 24, 2022
3.078
3.149
2.974
3.059
37,076
+0.02(+0.78%)
Oct 21, 2022
2.814
3.073
2.695
3.035
100,435
+0.22(+7.91%)
Oct 20, 2022
2.800
2.834
2.674
2.813
52,419
+0.14(+5.29%)
Oct 19, 2022
2.870
2.870
2.660
2.671
37,675
-0.13(-4.53%)
Oct 18, 2022
2.800
2.870
2.716
2.798
60,364
+0.07(+2.43%)
Oct 17, 2022
2.730
2.877
2.724
2.731
23,712
+0.00(+0.05%)
Oct 14, 2022
2.870
2.912
2.660
2.730
35,266
-0.13(-4.41%)
Oct 13, 2022
2.520
2.922
2.471
2.856
73,980
+0.12(+4.43%)
Oct 12, 2022
2.730
2.800
2.730
2.735
49,192
-0.03(-1.09%)
Oct 11, 2022
2.800
2.946
2.667
2.765
50,840
-0.17(-5.95%)
Oct 10, 2022
3.008
3.011
2.807
2.940
67,934
-0.04(-1.18%)
Oct 07, 2022
3.178
3.212
2.975
2.975
171,018
-0.24(-7.39%)
Oct 06, 2022
3.150
3.423
3.088
3.212
58,310
+0.10(+3.15%)
Oct 05, 2022
3.360
3.429
2.947
3.114
146,210
-0.18(-5.34%)
Oct 04, 2022
3.220
3.584
3.150
3.290
194,891
+0.21(+6.65%)
Oct 03, 2022
3.150
3.192
3.080
3.085
49,887
-0.01(-0.27%)
Sep 30, 2022
3.080
3.219
3.076
3.093
60,066
-0.00(-0.11%)
Sep 29, 2022
3.185
3.248
3.080
3.097
27,304
-0.17(-5.06%)
Sep 28, 2022
3.206
3.337
3.136
3.262
61,677
+0.08(+2.55%)
Sep 27, 2022
3.283
3.456
3.150
3.181
74,250
-0.03(-0.79%)
Sep 26, 2022
3.371
3.486
3.083
3.206
98,604
-0.26(-7.51%)
Sep 23, 2022
3.500
3.562
3.370
3.466
85,287
-0.31(-8.30%)
Sep 22, 2022
3.850
3.990
3.712
3.780
61,909
-0.13(-3.35%)
Sep 21, 2022
3.920
4.059
3.808
3.911
73,974
-0.00(-0.02%)
Sep 20, 2022
4.200
4.207
3.850
3.912
56,663
-0.18(-4.30%)
Sep 19, 2022
4.137
4.137
3.853
4.087
45,882
-0.04(-1.03%)
Sep 16, 2022
4.410
4.410
3.990
4.130
29,551
-0.13(-3.09%)
Sep 15, 2022
4.270
4.340
4.172
4.262
68,584
-0.07(-1.66%)
Sep 14, 2022
4.403
4.410
4.305
4.334
58,276
+0.02(+0.42%)
Sep 13, 2022
4.550
4.550
4.137
4.316
66,740
-0.37(-7.82%)
Sep 12, 2022
4.830
4.830
4.552
4.682
62,293
+0.07(+1.44%)
Sep 09, 2022
4.620
4.690
4.373
4.615
114,379
+0.46(+11.14%)
Sep 08, 2022
3.924
4.193
3.920
4.152
32,290
+0.15(+3.72%)
Sep 07, 2022
4.048
4.048
3.794
4.003
50,955
+0.06(+1.58%)
Sep 06, 2022
4.410
4.410
3.873
3.941
57,647
-0.23(-5.62%)
Sep 02, 2022
4.200
4.270
3.987
4.176
57,123
-0.03(-0.60%)
Sep 01, 2022
4.401
4.451
4.166
4.201
86,496
-0.24(-5.35%)
Aug 31, 2022
4.396
4.620
4.347
4.438
69,100
+0.11(+2.64%)
Aug 30, 2022
4.382
4.655
4.277
4.324
57,860
-0.12(-2.62%)
Aug 29, 2022
4.340
4.608
4.305
4.440
89,449
-0.06(-1.40%)
Aug 26, 2022
4.623
4.900
4.445
4.503
71,652
-0.26(-5.52%)
Aug 25, 2022
4.690
4.830
4.501
4.766
71,752
+0.21(+4.72%)
Aug 24, 2022
4.690
4.690
4.410
4.551
77,845
-0.04(-0.84%)
Aug 23, 2022
4.620
4.759
4.501
4.590
72,137
+0.04(+0.86%)
Aug 22, 2022
4.830
4.830
4.550
4.551
57,189
-0.42(-8.36%)
Aug 19, 2022
5.026
5.032
4.550
4.966
120,714
-0.28(-5.43%)
Aug 18, 2022
5.390
5.514
5.173
5.251
52,841
-0.08(-1.57%)
Aug 17, 2022
5.810
5.846
5.250
5.335
118,085
-0.51(-8.75%)
Aug 16, 2022
6.020
6.300
5.740
5.846
152,518
-0.17(-2.87%)
Aug 15, 2022
5.530
6.146
5.334
6.019
223,767
+0.49(+8.79%)
Aug 12, 2022
5.600
5.600
5.314
5.533
128,802
+0.05(+0.87%)
Aug 11, 2022
5.600
5.838
5.320
5.485
181,519
+0.19(+3.62%)
Aug 10, 2022
5.293
5.320
5.110
5.293
146,781
+0.18(+3.59%)
Aug 09, 2022
5.179
5.180
4.971
5.110
85,980
+0.04(+0.77%)
Aug 08, 2022
5.250
5.789
5.070
5.071
261,683
+0.08(+1.60%)
Aug 05, 2022
4.830
5.109
4.767
4.991
117,406
+0.03(+0.55%)
Aug 04, 2022
4.830
5.250
4.760
4.964
202,129
+0.09(+1.77%)
Aug 03, 2022
4.830
4.887
4.620
4.878
111,282
+0.23(+5.02%)
Aug 02, 2022
4.340
4.690
4.340
4.644
130,889
+0.30(+7.02%)
Aug 01, 2022
4.439
4.528
4.270
4.340
79,268
-0.32(-6.84%)
Jul 29, 2022
4.760
4.785
4.627
4.659
84,516
-0.03(-0.69%)
Jul 28, 2022
4.550
4.830
4.277
4.691
164,140
+0.10(+2.23%)
Jul 27, 2022
4.340
4.732
4.279
4.588
126,012
+0.35(+8.13%)
Jul 26, 2022
4.362
4.472
4.200
4.243
118,717
-0.36(-7.87%)
Jul 25, 2022
4.970
5.004
4.340
4.606
183,686
-0.41(-8.20%)
Jul 22, 2022
5.390
5.460
4.900
5.018
168,563
-0.37(-6.91%)
Jul 21, 2022
5.180
5.442
4.998
5.390
201,478
-0.01(-0.26%)
Jul 20, 2022
5.460
5.810
5.250
5.404
376,743
+0.01(+0.19%)
Jul 19, 2022
5.019
5.736
4.907
5.394
814,843
+0.51(+10.53%)
Jul 18, 2022
4.830
5.390
4.761
4.880
540,514
+0.22(+4.73%)
Jul 15, 2022
4.830
4.869
4.479
4.659
209,711
+0.03(+0.70%)
Jul 14, 2022
4.690
4.788
4.410
4.627
245,700
+0.04(+0.78%)
Jul 13, 2022
4.591
4.870
4.340
4.591
87,844
-0.01(-0.32%)
Jul 12, 2022
4.620
4.750
4.387
4.606
148,642
-0.18(-3.67%)
Jul 11, 2022
4.900
4.972
4.762
4.782
224,601
-0.40(-7.69%)
Jul 08, 2022
5.199
5.950
5.047
5.180
1,219,578
+0.00(+0.00%)
Jul 07, 2022
3.990
5.524
3.990
5.180
885,731
+1.18(+29.46%)
Jul 06, 2022
4.199
4.270
3.895
4.001
62,033
-0.20(-4.73%)
Jul 05, 2022
3.722
4.200
3.710
4.200
105,948
+0.37(+9.69%)
Jul 01, 2022
3.780
3.850
3.675
3.829
79,324
+0.08(+2.09%)
Jun 30, 2022
3.850
3.920
3.633
3.751
203,477
-0.27(-6.82%)
Jun 29, 2022
4.383
4.433
3.934
4.025
133,200
-0.30(-6.84%)
Jun 28, 2022
4.830
4.900
4.278
4.320
191,975
-0.43(-9.09%)
Jun 27, 2022
5.110
5.124
4.694
4.752
197,874
-0.16(-3.33%)
Jun 24, 2022
4.952
5.180
4.825
4.916
147,861
+0.14(+2.99%)
Jun 23, 2022
4.785
4.829
4.655
4.773
62,803
+0.08(+1.79%)
Jun 22, 2022
4.690
4.900
4.655
4.689
83,172
-0.08(-1.70%)
Jun 21, 2022
4.620
4.974
4.620
4.771
247,653
+0.25(+5.61%)
Jun 17, 2022
4.760
5.026
4.494
4.517
135,929
-0.41(-8.34%)
Jun 16, 2022
4.761
4.970
4.761
4.928
123,410
-0.10(-1.94%)
Jun 15, 2022
5.285
5.286
4.782
5.025
136,980
-0.15(-2.99%)
Jun 14, 2022
5.460
5.495
5.120
5.180
84,502
-0.13(-2.48%)
Jun 13, 2022
5.670
5.640
5.114
5.312
215,384
-0.99(-15.69%)
Jun 10, 2022
6.637
6.727
6.163
6.300
112,244
-0.44(-6.52%)
Jun 09, 2022
7.210
7.210
6.720
6.740
102,559
-0.40(-5.61%)
Jun 08, 2022
7.140
7.560
7.000
7.140
143,737
-0.07(-0.97%)
Jun 07, 2022
7.140
7.280
6.984
7.210
83,010
+0.07(+0.98%)
Jun 06, 2022
7.350
7.489
7.000
7.140
113,866
-0.07(-0.97%)
Jun 03, 2022
7.140
7.315
7.000
7.210
56,209
-0.21(-2.83%)
Jun 02, 2022
6.930
7.560
6.949
7.420
83,582
+0.44(+6.35%)
Jun 01, 2022
7.420
7.630
6.937
6.977
123,995
-0.44(-5.97%)
May 31, 2022
7.630
7.700
7.140
7.420
149,334
+0.07(+0.95%)
May 27, 2022
7.280
7.420
6.930
7.350
148,547
+0.14(+1.94%)
May 26, 2022
6.720
7.350
6.650
7.210
129,057
+0.42(+6.20%)
May 25, 2022
6.300
6.947
6.300
6.789
96,543
+0.22(+3.29%)
May 24, 2022
6.930
6.930
6.445
6.573
142,412
-0.50(-7.03%)
May 23, 2022
7.000
7.210
6.790
7.070
127,136
+0.14(+2.02%)
May 20, 2022
7.560
7.560
6.652
6.930
161,876
-0.56(-7.48%)
May 19, 2022
7.280
7.837
7.140
7.490
108,607
+0.28(+3.88%)
May 18, 2022
7.280
7.770
7.070
7.210
113,180
-0.14(-1.90%)
May 17, 2022
7.210
7.455
6.755
7.350
161,608
+0.35(+5.00%)
May 16, 2022
7.420
7.490
6.884
7.000
176,905
-0.35(-4.76%)
May 13, 2022
7.070
7.770
7.043
7.350
253,213
+0.82(+12.52%)
May 12, 2022
6.370
7.140
5.600
6.532
372,388
-0.16(-2.34%)
May 11, 2022
7.700
7.910
6.689
6.689
368,954
-1.43(-17.62%)
May 10, 2022
8.330
8.540
7.700
8.120
241,634
-0.14(-1.69%)
May 09, 2022
9.870
9.940
8.225
8.260
291,915
-2.38(-22.37%)
May 06, 2022
10.50
10.85
9.870
10.64
186,942
+0.07(+0.66%)
May 05, 2022
11.55
11.55
10.43
10.57
277,044
-1.05(-9.04%)
May 04, 2022
11.27
11.69
10.36
11.62
409,852
+0.70(+6.41%)
May 03, 2022
10.01
11.69
10.01
10.92
651,265
+0.70(+6.85%)
May 02, 2022
9.450
10.22
9.310
10.22
191,560
+0.63(+6.57%)
Apr 29, 2022
10.15
10.57
9.521
9.590
190,400
-0.56(-5.52%)
Apr 28, 2022
10.08
10.22
9.240
10.15
271,679
+0.21(+2.11%)
Apr 27, 2022
10.29
10.64
9.800
9.940
235,655
-0.56(-5.33%)
Apr 26, 2022
11.41
11.41
10.29
10.50
210,487
-0.98(-8.54%)
Apr 25, 2022
10.99
11.76
10.92
11.48
200,757
+0.21(+1.86%)
Apr 22, 2022
11.27
11.35
10.85
11.27
208,843
-0.07(-0.62%)
Apr 21, 2022
11.90
12.11
11.20
11.34
253,424
-0.35(-2.99%)
Apr 20, 2022
11.83
11.90
11.27
11.69
301,236
-0.07(-0.60%)
Apr 19, 2022
11.34
12.11
11.06
11.76
273,007
+0.35(+3.07%)
Apr 18, 2022
12.11
12.11
11.13
11.41
418,720
-0.77(-6.32%)
Apr 14, 2022
12.67
12.67
11.83
12.18
283,256
-0.49(-3.87%)
Apr 13, 2022
12.04
12.88
11.76
12.67
351,727
+0.77(+6.47%)
Apr 12, 2022
12.81
13.16
11.90
11.90
451,601
-1.12(-8.60%)
Apr 11, 2022
12.53
13.09
11.62
13.02
677,042
+0.42(+3.33%)
Apr 08, 2022
13.79
13.79
12.60
12.60
580,700
-1.68(-11.76%)
Apr 07, 2022
15.40
15.54
13.58
14.28
703,701
-1.40(-8.93%)
Apr 06, 2022
16.87
17.00
15.47
15.68
613,003
-2.03(-11.46%)
Apr 05, 2022
16.17
19.88
15.82
17.71
7,854,052
+2.52(+16.59%)
Apr 04, 2022
15.33
15.82
15.05
15.19
1,212,907
-0.28(-1.81%)
Apr 01, 2022
14.70
15.96
14.07
15.47
630,559
+0.77(+5.24%)
Mar 31, 2022
15.40
15.68
14.42
14.70
428,011
-0.63(-4.11%)
Mar 30, 2022
16.03
16.52
15.12
15.33
477,940
-0.91(-5.60%)
Mar 29, 2022
17.15
17.50
15.68
16.24
1,270,134
-1.54(-8.66%)
Mar 28, 2022
14.07
19.04
14.04
17.78
3,781,992
+4.06(+29.59%)
Mar 25, 2022
14.91
15.05
13.65
13.72
410,193
-0.84(-5.77%)
Mar 24, 2022
14.21
15.05
13.51
14.56
423,431
+0.91(+6.67%)
Mar 23, 2022
13.65
14.42
13.37
13.65
280,239
-0.42(-2.99%)
Mar 22, 2022
13.86
14.46
13.54
14.07
410,650
+0.70(+5.24%)
Mar 21, 2022
13.30
13.86
12.85
13.37
342,178
-0.07(-0.52%)
Mar 18, 2022
13.37
13.86
13.09
13.44
393,950
-0.21(-1.54%)
Mar 17, 2022
12.67
13.79
12.46
13.65
382,958
+0.84(+6.56%)
Mar 16, 2022
12.53
13.09
11.90
12.81
376,030
+0.70(+5.78%)
Mar 15, 2022
11.27
12.25
11.06
12.11
307,269
+1.05(+9.49%)
Mar 14, 2022
11.90
11.90
10.92
11.06
336,422
-0.98(-8.14%)
Mar 11, 2022
13.30
13.51
11.90
12.04
643,302
-1.40(-10.42%)
Mar 10, 2022
13.44
13.44
12.91
13.44
285,979
-0.21(-1.54%)
Mar 09, 2022
14.00
14.70
13.58
13.65
728,973
+0.21(+1.56%)
Mar 08, 2022
13.44
14.00
12.85
13.44
458,229
-0.07(-0.52%)
Mar 07, 2022
14.77
15.40
13.16
13.51
680,324
-1.40(-9.39%)
Mar 04, 2022
13.93
15.12
13.09
14.91
700,522
+0.84(+5.97%)
Mar 03, 2022
15.75
15.75
14.00
14.07
768,987
-1.96(-12.23%)
Mar 02, 2022
16.10
16.10
15.22
16.03
380,777
-0.14(-0.87%)
Mar 01, 2022
16.66
16.73
15.61
16.17
548,073
+0.56(+3.59%)
Feb 28, 2022
14.84
16.24
14.77
15.61
867,757
+0.28(+1.83%)
Feb 25, 2022
15.82
15.89
15.12
15.33
361,371
-0.28(-1.79%)
Feb 24, 2022
14.00
15.75
13.65
15.61
702,554
+0.35(+2.29%)
Feb 23, 2022
17.08
17.15
14.63
15.26
928,606
-1.54(-9.17%)
Feb 22, 2022
16.24
17.43
16.03
16.80
347,402
-1.05(-5.88%)
Feb 18, 2022
17.85
0
-0.14(-0.78%)
Feb 17, 2022
19.46
19.53
17.85
17.99
684,562
-2.52(-12.29%)
Feb 16, 2022
16.87
20.93
16.87
20.51
1,169,500
+3.01(+17.20%)
Feb 15, 2022
16.24
17.71
15.89
17.50
769,100
+1.82(+11.61%)
Feb 14, 2022
16.45
16.84
15.64
15.68
436,153
-0.84(-5.08%)
Feb 11, 2022
18.20
18.27
16.38
16.52
785,027
-1.68(-9.23%)
Feb 10, 2022
17.57
19.60
17.36
18.20
995,771
-0.49(-2.62%)
Feb 09, 2022
19.25
19.95
18.55
18.69
931,715
-0.70(-3.61%)
Feb 08, 2022
17.78
19.39
17.50
19.39
1,561,643
-0.42(-2.12%)
Feb 07, 2022
22.05
22.68
19.74
19.81
3,733,540
-1.40(-6.60%)
Feb 04, 2022
18.34
23.87
17.50
21.21
12,295,474
+5.04(+31.17%)
Feb 03, 2022
14.84
16.38
16.17
806,480
-0.14(-0.86%)
Feb 02, 2022
16.66
16.98
15.26
16.31
753,407
+0.00(+0.00%)
Feb 01, 2022
14.98
16.45
14.73
16.31
696,781
+1.61(+10.95%)
Jan 31, 2022
13.51
14.70
327,565
+0.94(+6.87%)
Jan 28, 2022
12.60
13.86
12.25
13.76
412,564
+1.23(+9.78%)
Jan 27, 2022
14.70
14.70
12.46
12.53
366,309
-1.47(-10.50%)
Jan 26, 2022
15.47
15.54
13.65
14.00
507,004
-0.28(-1.96%)
Jan 25, 2022
13.09
14.80
11.92
14.28
545,702
+0.70(+5.15%)
Jan 24, 2022
12.67
13.93
12.39
13.58
771,669
-0.42(-3.00%)
Jan 21, 2022
14.63
15.12
13.79
14.00
734,212
-1.54(-9.91%)
Jan 20, 2022
16.52
17.43
15.37
15.54
514,071
-0.70(-4.31%)
Jan 19, 2022
17.08
17.64
16.10
16.24
321,673
-0.63(-3.73%)
Jan 18, 2022
17.92
18.41
16.73
16.87
466,960
-1.75(-9.40%)
Jan 14, 2022
18.62
0
+0.00(+0.00%)
Jan 13, 2022
20.32
20.32
18.48
18.62
468,072
-1.40(-6.99%)
Jan 12, 2022
20.65
21.14
19.87
20.02
359,260
+0.21(+1.06%)
Jan 11, 2022
19.74
20.44
19.25
19.81
483,137
+0.14(+0.71%)
Jan 10, 2022
18.62
19.74
18.62
19.67
495,688
-0.49(-2.43%)
Jan 07, 2022
20.70
21.17
19.53
20.16
622,833
-1.05(-4.95%)
Jan 06, 2022
21.98
22.19
20.37
21.21
522,801
-0.49(-2.26%)
Jan 05, 2022
25.13
26.46
21.63
21.70
1,219,190
-2.52(-10.40%)
Jan 04, 2022
24.36
26.67
23.45
24.22
479,933
-0.28(-1.14%)
Jan 03, 2022
22.26
25.20
21.98
24.50
665,968
+2.66(+12.18%)
Dec 31, 2021
22.54
23.17
21.73
21.84
399,633
-0.42(-1.89%)
Dec 30, 2021
20.58
23.03
20.30
22.26
502,115
+1.61(+7.80%)
Dec 29, 2021
21.35
22.05
19.53
20.65
1,108,444
-0.42(-1.99%)
Dec 28, 2021
22.61
22.82
20.96
21.07
595,758
-2.52(-10.68%)
Dec 27, 2021
24.71
24.92
23.38
23.59
482,328
-1.19(-4.80%)
Dec 23, 2021
24.36
25.20
23.24
24.78
491,690
+0.56(+2.31%)
Dec 22, 2021
24.71
24.85
23.59
24.22
414,365
-0.63(-2.54%)
Dec 21, 2021
23.66
24.99
23.45
24.85
454,042
+1.54(+6.61%)
Dec 20, 2021
23.31
24.05
22.89
23.31
422,547
-1.33(-5.40%)
Dec 17, 2021
23.03
24.85
22.61
24.64
445,352
+0.42(+1.73%)
Dec 16, 2021
26.74
26.95
24.01
24.22
490,309
-2.03(-7.73%)
Dec 15, 2021
25.48
26.53
23.66
26.25
629,844
+0.91(+3.59%)
Dec 14, 2021
25.34
26.25
24.64
25.34
562,353
-0.49(-1.90%)
Dec 13, 2021
26.81
27.58
25.45
25.83
447,017
-1.47(-5.38%)
Dec 10, 2021
27.72
28.35
26.07
27.30
439,633
+0.14(+0.52%)
Dec 09, 2021
29.40
29.40
27.16
27.16
394,794
-2.31(-7.84%)
Dec 08, 2021
28.56
29.89
28.39
29.47
346,234
+0.14(+0.48%)
Dec 07, 2021
28.84
30.66
28.77
29.33
558,068
+1.33(+4.75%)
Dec 06, 2021
25.06
28.39
24.50
28.00
749,118
+0.63(+2.30%)
Dec 03, 2021
29.89
29.89
26.67
27.37
887,650
-2.94(-9.70%)
Dec 02, 2021
30.10
30.59
28.25
30.31
941,807
-0.42(-1.37%)
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.