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
Veru Inc
(NQ:
VERU
)
1.230
-0.040 (-3.15%)
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, 2021
7.400
7.580
7.104
7.500
1,739,647
+0.01(+0.13%)
Nov 29, 2021
7.910
7.910
7.270
7.490
953,334
-0.28(-3.60%)
Nov 26, 2021
7.560
7.825
7.480
7.770
541,592
-0.12(-1.52%)
Nov 24, 2021
7.740
7.970
7.590
7.890
426,702
+0.07(+0.90%)
Nov 23, 2021
7.600
7.890
7.500
7.820
727,410
+0.23(+3.03%)
Nov 22, 2021
7.830
7.870
7.420
7.590
802,151
-0.24(-3.07%)
Nov 19, 2021
8.050
8.050
7.590
7.830
1,364,949
-0.31(-3.81%)
Nov 18, 2021
8.690
8.200
8.115
8.140
1,067,944
-0.53(-6.11%)
Nov 17, 2021
8.920
9.041
8.650
8.670
474,489
-0.37(-4.09%)
Nov 16, 2021
9.230
9.400
8.770
9.040
734,024
-0.24(-2.59%)
Nov 15, 2021
10.00
10.00
9.220
9.280
978,552
-0.45(-4.62%)
Nov 12, 2021
9.060
9.860
8.890
9.730
1,468,299
+0.80(+8.96%)
Nov 11, 2021
8.860
9.490
8.729
8.930
1,508,379
+0.56(+6.69%)
Nov 10, 2021
8.500
8.370
404,728
-0.20(-2.33%)
Nov 09, 2021
8.650
8.820
8.420
8.570
311,059
-0.10(-1.15%)
Nov 08, 2021
8.520
8.770
8.516
8.670
510,425
+0.21(+2.48%)
Nov 05, 2021
8.680
8.735
8.420
8.460
509,525
-0.22(-2.53%)
Nov 04, 2021
8.410
8.750
8.322
8.680
679,807
+0.33(+3.95%)
Nov 03, 2021
8.350
8.580
8.260
8.350
724,134
-0.04(-0.48%)
Nov 02, 2021
8.450
8.450
8.250
8.390
539,871
-0.05(-0.59%)
Nov 01, 2021
8.190
8.490
8.350
8.440
489,352
+0.27(+3.30%)
Oct 29, 2021
8.200
8.270
8.090
8.170
327,450
-0.07(-0.85%)
Oct 28, 2021
8.130
8.340
8.120
8.240
500,888
+0.15(+1.85%)
Oct 27, 2021
8.140
8.290
8.040
8.090
341,024
-0.11(-1.34%)
Oct 26, 2021
8.240
8.200
308,992
-0.04(-0.49%)
Oct 25, 2021
8.060
8.310
8.020
8.240
285,314
+0.15(+1.85%)
Oct 22, 2021
8.260
8.270
7.960
8.090
405,108
-0.25(-3.00%)
Oct 21, 2021
8.410
8.640
8.300
8.340
365,843
-0.08(-0.95%)
Oct 20, 2021
8.470
8.490
8.250
8.420
453,511
-0.03(-0.36%)
Oct 19, 2021
8.300
8.560
7.780
8.450
2,175,217
+0.19(+2.30%)
Oct 18, 2021
8.500
8.560
8.235
8.260
474,255
-0.33(-3.84%)
Oct 15, 2021
8.870
9.040
8.590
8.590
439,646
-0.15(-1.72%)
Oct 14, 2021
8.960
8.960
8.590
8.740
516,074
-0.06(-0.68%)
Oct 13, 2021
8.570
8.900
8.520
8.800
471,852
+0.31(+3.65%)
Oct 12, 2021
8.400
8.570
8.400
8.490
181,953
+0.07(+0.83%)
Oct 11, 2021
8.430
8.630
8.340
8.420
235,945
-0.03(-0.36%)
Oct 08, 2021
8.560
8.590
8.390
8.450
292,823
-0.08(-0.94%)
Oct 07, 2021
8.330
8.740
8.320
8.530
383,967
+0.25(+3.02%)
Oct 06, 2021
8.340
8.420
8.200
8.280
369,752
-0.24(-2.82%)
Oct 05, 2021
8.380
8.700
8.380
8.520
393,083
+0.15(+1.79%)
Oct 04, 2021
8.410
8.500
8.260
8.370
458,667
-0.09(-1.06%)
Oct 01, 2021
8.650
8.740
8.395
8.460
345,358
-0.07(-0.82%)
Sep 30, 2021
8.520
8.690
8.450
8.530
426,587
+0.01(+0.12%)
Sep 29, 2021
8.920
8.950
8.470
8.520
604,764
-0.34(-3.84%)
Sep 28, 2021
9.210
9.255
8.820
8.860
672,561
-0.50(-5.34%)
Sep 27, 2021
9.100
9.420
9.010
9.360
559,040
+0.29(+3.20%)
Sep 24, 2021
9.110
9.420
9.010
9.070
507,407
-0.18(-1.95%)
Sep 23, 2021
8.840
9.290
8.780
9.250
635,108
+0.49(+5.59%)
Sep 22, 2021
8.780
8.870
8.660
8.760
480,421
+0.04(+0.46%)
Sep 21, 2021
8.520
8.800
8.470
8.720
490,676
+0.26(+3.07%)
Sep 20, 2021
8.560
8.870
8.350
8.460
839,772
-0.48(-5.37%)
Sep 17, 2021
8.770
8.990
8.500
8.940
1,004,950
+0.16(+1.82%)
Sep 16, 2021
8.870
8.880
8.670
8.780
612,756
-0.04(-0.45%)
Sep 15, 2021
8.830
8.930
8.690
8.820
580,524
-0.02(-0.23%)
Sep 14, 2021
9.140
9.140
8.690
8.840
929,053
-0.25(-2.75%)
Sep 13, 2021
9.130
9.330
8.820
9.090
812,193
-0.05(-0.55%)
Sep 10, 2021
9.560
9.560
9.120
9.140
742,096
-0.36(-3.79%)
Sep 09, 2021
9.160
9.685
9.050
9.500
1,205,843
+0.22(+2.37%)
Sep 08, 2021
9.330
9.480
9.080
9.280
1,591,393
-0.15(-1.59%)
Sep 07, 2021
9.810
9.949
9.302
9.430
1,124,370
-0.46(-4.65%)
Sep 03, 2021
9.910
10.15
9.580
9.890
1,366,025
+0.02(+0.20%)
Sep 02, 2021
9.010
10.24
8.970
9.870
2,647,828
+0.98(+11.02%)
Sep 01, 2021
8.940
9.130
8.660
8.890
858,508
-0.03(-0.34%)
Aug 31, 2021
8.820
8.980
8.620
8.920
1,082,192
+0.22(+2.53%)
Aug 30, 2021
9.220
9.240
8.590
8.700
1,576,452
-0.39(-4.29%)
Aug 27, 2021
8.010
9.270
8.010
9.090
2,736,087
+1.11(+13.91%)
Aug 26, 2021
8.090
8.340
7.920
7.980
831,261
-0.11(-1.36%)
Aug 25, 2021
8.240
8.270
7.880
8.090
1,373,868
+0.04(+0.50%)
Aug 24, 2021
7.740
8.100
7.520
8.050
1,021,161
+0.26(+3.34%)
Aug 23, 2021
7.400
7.810
7.400
7.790
614,132
+0.44(+5.99%)
Aug 20, 2021
6.950
7.580
6.890
7.350
823,749
+0.40(+5.76%)
Aug 19, 2021
6.720
7.100
6.700
6.950
722,779
+0.16(+2.36%)
Aug 18, 2021
6.820
7.020
6.630
6.790
608,395
-0.03(-0.44%)
Aug 17, 2021
7.050
7.050
6.720
6.820
783,888
-0.35(-4.88%)
Aug 16, 2021
7.550
7.580
7.130
7.170
766,457
-0.40(-5.28%)
Aug 13, 2021
7.490
8.050
7.380
7.570
1,728,306
+0.13(+1.75%)
Aug 12, 2021
7.380
7.590
7.030
7.440
1,513,577
+0.48(+6.90%)
Aug 11, 2021
7.110
7.110
6.890
6.960
552,166
-0.14(-1.97%)
Aug 10, 2021
7.100
7.260
6.981
7.100
441,649
+0.03(+0.42%)
Aug 09, 2021
6.990
7.170
6.920
7.070
382,877
+0.07(+1.00%)
Aug 06, 2021
7.100
7.129
6.880
7.000
352,902
-0.12(-1.69%)
Aug 05, 2021
6.980
7.180
6.860
7.120
369,816
+0.21(+3.04%)
Aug 04, 2021
7.120
7.230
6.880
6.910
769,785
-0.27(-3.76%)
Aug 03, 2021
7.100
7.190
6.890
7.180
638,007
+0.12(+1.70%)
Aug 02, 2021
6.890
7.125
6.870
7.060
459,363
+0.19(+2.77%)
Jul 30, 2021
6.870
7.020
6.840
6.870
412,948
-0.10(-1.43%)
Jul 29, 2021
7.010
7.090
6.870
6.970
625,791
-0.02(-0.29%)
Jul 28, 2021
6.820
7.100
6.720
6.990
977,054
+0.21(+3.10%)
Jul 27, 2021
6.880
6.940
6.670
6.780
580,156
-0.15(-2.16%)
Jul 26, 2021
6.900
7.010
6.782
6.930
528,210
+0.03(+0.43%)
Jul 23, 2021
7.120
7.120
6.840
6.900
673,743
-0.21(-2.95%)
Jul 22, 2021
7.350
7.410
7.060
7.110
618,989
-0.30(-4.05%)
Jul 21, 2021
7.310
7.450
7.170
7.410
589,289
+0.18(+2.49%)
Jul 20, 2021
6.940
7.500
6.870
7.230
1,089,560
+0.31(+4.48%)
Jul 19, 2021
6.750
6.980
6.551
6.920
873,203
-0.02(-0.29%)
Jul 16, 2021
7.010
7.175
6.920
6.940
582,753
-0.02(-0.29%)
Jul 15, 2021
7.050
7.140
6.850
6.960
554,284
-0.06(-0.85%)
Jul 14, 2021
7.270
7.270
6.900
7.020
920,969
-0.20(-2.77%)
Jul 13, 2021
7.750
7.770
7.190
7.220
918,804
-0.54(-6.96%)
Jul 12, 2021
7.730
7.930
7.560
7.760
707,968
+0.04(+0.52%)
Jul 09, 2021
7.710
7.760
7.560
7.720
365,009
+0.06(+0.78%)
Jul 08, 2021
7.250
7.690
7.240
7.660
532,255
+0.05(+0.66%)
Jul 07, 2021
7.890
7.950
7.490
7.610
761,468
-0.29(-3.67%)
Jul 06, 2021
7.850
7.970
7.710
7.900
552,246
+0.03(+0.38%)
Jul 02, 2021
8.060
8.150
7.770
7.870
711,954
-0.29(-3.55%)
Jul 01, 2021
8.190
8.380
8.040
8.160
542,958
+0.09(+1.12%)
Jun 30, 2021
8.240
8.265
7.960
8.070
1,960,085
-0.24(-2.89%)
Jun 29, 2021
8.690
8.690
8.231
8.310
796,422
-0.39(-4.48%)
Jun 28, 2021
8.250
8.840
8.210
8.700
1,206,216
+0.51(+6.23%)
Jun 25, 2021
8.340
8.420
8.160
8.190
2,021,235
-0.03(-0.36%)
Jun 24, 2021
8.590
8.628
8.150
8.220
770,616
-0.29(-3.41%)
Jun 23, 2021
8.450
8.650
8.434
8.510
516,912
+0.00(+0.00%)
Jun 22, 2021
8.450
8.570
8.250
8.510
456,885
+0.03(+0.35%)
Jun 21, 2021
8.470
8.590
8.330
8.480
391,826
+0.06(+0.71%)
Jun 18, 2021
8.520
8.601
8.340
8.420
530,232
-0.25(-2.88%)
Jun 17, 2021
8.480
8.750
8.460
8.670
496,642
+0.20(+2.36%)
Jun 16, 2021
8.510
8.570
8.160
8.470
1,095,200
-0.14(-1.63%)
Jun 15, 2021
8.830
8.860
8.530
8.610
706,980
-0.22(-2.49%)
Jun 14, 2021
8.950
9.150
8.800
8.830
639,585
-0.06(-0.67%)
Jun 11, 2021
8.910
8.990
8.760
8.890
592,509
-0.01(-0.11%)
Jun 10, 2021
8.990
9.070
8.870
8.900
553,339
-0.12(-1.33%)
Jun 09, 2021
9.090
9.290
8.980
9.020
865,140
-0.02(-0.22%)
Jun 08, 2021
9.160
9.160
8.820
9.040
852,778
+0.07(+0.78%)
Jun 07, 2021
8.810
9.300
8.730
8.970
1,569,588
+0.24(+2.75%)
Jun 04, 2021
8.870
8.960
8.590
8.730
638,017
-0.11(-1.24%)
Jun 03, 2021
9.080
9.150
8.740
8.840
679,239
-0.30(-3.28%)
Jun 02, 2021
8.840
9.180
8.780
9.140
822,935
+0.26(+2.93%)
Jun 01, 2021
8.830
9.030
8.670
8.880
1,207,012
+0.05(+0.57%)
May 28, 2021
8.880
9.050
8.730
8.830
726,011
+0.01(+0.11%)
May 27, 2021
8.640
8.831
8.460
8.820
1,162,712
+0.17(+1.97%)
May 26, 2021
8.230
8.730
8.200
8.650
782,974
+0.46(+5.62%)
May 25, 2021
8.270
8.430
8.160
8.190
489,449
-0.02(-0.24%)
May 24, 2021
8.200
8.300
7.890
8.210
862,727
+0.09(+1.11%)
May 21, 2021
8.340
8.460
8.110
8.120
914,538
-0.07(-0.85%)
May 20, 2021
8.210
8.440
8.120
8.190
734,576
+0.16(+1.99%)
May 19, 2021
7.800
8.080
7.662
8.030
749,249
+0.01(+0.12%)
May 18, 2021
7.800
8.270
7.620
8.020
1,046,472
+0.25(+3.22%)
May 17, 2021
7.480
7.950
7.410
7.770
823,551
+0.21(+2.78%)
May 14, 2021
7.320
7.715
7.280
7.560
943,934
+0.31(+4.28%)
May 13, 2021
7.180
7.590
7.090
7.250
1,573,288
+0.01(+0.14%)
May 12, 2021
7.230
7.550
7.010
7.240
2,058,077
-0.25(-3.34%)
May 11, 2021
7.000
7.510
6.980
7.490
1,459,009
+0.10(+1.35%)
May 10, 2021
7.960
7.962
7.240
7.390
1,389,031
-0.42(-5.38%)
May 07, 2021
7.900
8.140
7.650
7.810
1,872,751
+0.45(+6.19%)
May 06, 2021
8.600
8.700
7.300
7.355
3,310,996
-1.43(-16.33%)
May 05, 2021
10.46
11.18
8.620
8.790
26,178,686
+0.09(+1.03%)
May 04, 2021
8.870
8.870
8.560
8.700
1,088,852
-0.25(-2.79%)
May 03, 2021
8.950
9.000
8.710
8.950
951,646
+0.11(+1.24%)
Apr 30, 2021
9.100
9.135
8.730
8.840
1,225,100
-0.36(-3.91%)
Apr 29, 2021
9.200
9.230
9.020
9.200
905,505
+0.08(+0.88%)
Apr 28, 2021
9.300
9.420
9.060
9.120
882,604
-0.14(-1.51%)
Apr 27, 2021
9.630
9.690
9.150
9.260
1,283,366
-0.17(-1.80%)
Apr 26, 2021
9.100
9.730
8.970
9.430
1,022,033
+0.42(+4.72%)
Apr 23, 2021
9.070
9.339
8.950
9.005
823,100
-0.00(-0.06%)
Apr 22, 2021
9.460
9.490
8.950
9.010
743,022
-0.23(-2.49%)
Apr 21, 2021
8.810
9.260
8.640
9.240
778,844
+0.36(+4.05%)
Apr 20, 2021
9.040
9.140
8.750
8.880
691,183
-0.21(-2.31%)
Apr 19, 2021
9.450
9.650
8.850
9.090
1,426,313
-0.33(-3.50%)
Apr 16, 2021
9.250
9.540
8.820
9.420
2,114,500
+0.17(+1.84%)
Apr 15, 2021
9.940
9.950
9.140
9.250
1,142,153
-0.63(-6.38%)
Apr 14, 2021
9.810
10.45
9.770
9.880
935,319
+0.05(+0.51%)
Apr 13, 2021
10.28
10.77
9.610
9.830
1,859,818
+0.07(+0.72%)
Apr 12, 2021
10.38
10.45
9.720
9.760
974,088
-0.59(-5.70%)
Apr 09, 2021
10.40
10.40
10.09
10.35
660,100
-0.03(-0.29%)
Apr 08, 2021
10.44
10.65
10.31
10.38
919,746
+0.11(+1.07%)
Apr 07, 2021
10.80
10.82
10.24
10.27
994,099
-0.56(-5.17%)
Apr 06, 2021
10.80
10.97
10.57
10.83
1,151,565
+0.02(+0.19%)
Apr 05, 2021
11.34
11.38
10.58
10.81
976,185
-0.39(-3.48%)
Apr 01, 2021
10.96
11.49
10.81
11.20
1,215,700
+0.43(+3.99%)
Mar 31, 2021
11.06
11.06
10.47
10.77
2,265,866
-0.19(-1.73%)
Mar 30, 2021
10.80
11.18
10.42
10.96
1,166,055
+0.06(+0.55%)
Mar 29, 2021
11.08
11.46
10.86
10.90
921,798
-0.44(-3.88%)
Mar 26, 2021
11.61
11.84
10.90
11.34
1,501,400
-0.39(-3.32%)
Mar 25, 2021
11.51
12.04
11.22
11.73
2,159,292
-0.41(-3.38%)
Mar 24, 2021
13.10
13.23
12.04
12.14
1,115,030
-0.91(-6.97%)
Mar 23, 2021
13.67
13.67
12.92
13.05
866,924
-0.73(-5.30%)
Mar 22, 2021
14.11
14.41
13.66
13.78
734,146
-0.34(-2.41%)
Mar 19, 2021
13.80
14.47
13.72
14.12
1,184,100
+0.36(+2.62%)
Mar 18, 2021
14.61
14.79
13.66
13.76
1,265,919
-1.15(-7.71%)
Mar 17, 2021
14.45
15.17
14.28
14.91
922,571
+0.08(+0.54%)
Mar 16, 2021
15.61
15.65
14.50
14.83
1,324,675
-0.75(-4.81%)
Mar 15, 2021
14.90
15.72
14.81
15.58
1,768,951
+0.61(+4.07%)
Mar 12, 2021
14.86
15.00
14.30
14.97
1,492,100
+0.29(+1.98%)
Mar 11, 2021
13.87
14.95
13.80
14.68
1,675,115
+1.04(+7.62%)
Mar 10, 2021
13.91
14.27
13.32
13.64
1,177,438
-0.14(-1.02%)
Mar 09, 2021
12.80
14.13
12.80
13.78
1,987,893
+1.35(+10.86%)
Mar 08, 2021
13.25
13.38
12.38
12.43
2,661,621
+0.10(+0.81%)
Mar 05, 2021
12.17
12.41
10.69
12.33
1,874,100
+0.14(+1.15%)
Mar 04, 2021
12.83
13.45
11.60
12.19
2,693,377
-0.96(-7.30%)
Mar 03, 2021
13.87
14.00
12.95
13.15
1,748,352
-0.86(-6.14%)
Mar 02, 2021
14.60
14.78
13.61
14.01
1,821,171
-0.40(-2.78%)
Mar 01, 2021
15.34
15.65
14.12
14.41
3,378,258
+0.59(+4.27%)
Feb 26, 2021
14.43
14.75
13.40
13.82
1,635,900
-0.46(-3.22%)
Feb 25, 2021
15.04
15.48
13.90
14.28
2,275,290
-0.87(-5.74%)
Feb 24, 2021
15.24
15.95
14.91
15.15
1,703,295
-0.07(-0.46%)
Feb 23, 2021
15.50
15.88
14.20
15.22
3,652,651
-1.22(-7.42%)
Feb 22, 2021
16.40
17.07
15.82
16.44
2,932,381
-0.85(-4.92%)
Feb 19, 2021
16.70
18.49
16.40
17.29
4,067,300
+1.47(+9.29%)
Feb 18, 2021
15.49
16.00
14.87
15.82
6,692,696
-1.39(-8.08%)
Feb 17, 2021
19.57
19.86
17.11
17.21
4,086,718
-2.61(-13.17%)
Feb 16, 2021
20.45
21.65
19.04
19.82
4,316,321
-0.96(-4.62%)
Feb 12, 2021
18.54
21.70
18.42
20.78
7,226,500
+1.95(+10.36%)
Feb 11, 2021
18.48
19.49
16.50
18.83
5,550,105
-0.40(-2.08%)
Feb 10, 2021
22.39
23.24
18.01
19.23
12,789,095
-0.04(-0.21%)
Feb 09, 2021
15.20
24.57
14.65
19.27
44,031,344
+5.35(+38.43%)
Feb 08, 2021
12.85
15.70
12.00
13.92
19,675,404
+3.03(+27.77%)
Feb 05, 2021
12.47
12.47
10.71
10.89
9,548,400
-3.38(-23.70%)
Feb 04, 2021
9.950
14.59
9.830
14.28
29,608,548
+4.39(+44.39%)
Feb 03, 2021
9.750
9.990
9.420
9.890
1,136,284
+0.27(+2.81%)
Feb 02, 2021
9.950
10.60
9.380
9.620
3,106,995
-0.02(-0.21%)
Feb 01, 2021
8.950
9.870
8.630
9.640
2,405,551
+0.82(+9.30%)
Jan 29, 2021
9.230
9.500
8.710
8.820
1,456,600
-0.38(-4.13%)
Jan 28, 2021
9.370
9.680
8.800
9.200
1,571,364
-0.13(-1.39%)
Jan 27, 2021
8.740
9.800
8.570
9.330
3,415,483
+0.37(+4.13%)
Jan 26, 2021
8.750
9.080
8.450
8.960
1,754,277
+0.34(+3.94%)
Jan 25, 2021
9.000
9.070
8.350
8.620
1,791,062
-0.40(-4.43%)
Jan 22, 2021
8.840
9.180
8.760
9.020
1,293,700
+0.09(+1.01%)
Jan 21, 2021
8.920
8.990
8.600
8.930
1,133,415
+0.00(+0.00%)
Jan 20, 2021
8.890
9.220
8.810
8.930
1,100,482
+0.05(+0.56%)
Jan 19, 2021
9.290
9.400
8.870
8.880
1,283,472
-0.01(-0.17%)
Jan 15, 2021
9.750
9.750
8.500
8.895
3,582,800
-0.77(-7.92%)
Jan 14, 2021
9.200
10.02
9.070
9.660
3,447,807
+0.46(+5.00%)
Jan 13, 2021
9.460
9.530
9.110
9.200
1,447,983
-0.31(-3.26%)
Jan 12, 2021
9.640
9.750
9.130
9.510
2,378,519
-0.25(-2.56%)
Jan 11, 2021
9.450
10.30
9.360
9.760
2,816,086
+0.21(+2.20%)
Jan 08, 2021
9.850
9.870
9.310
9.550
2,223,100
-0.15(-1.55%)
Jan 07, 2021
9.510
9.740
9.160
9.700
3,276,821
+0.47(+5.09%)
Jan 06, 2021
9.350
9.850
9.030
9.230
5,262,842
-0.26(-2.74%)
Jan 05, 2021
7.920
9.700
7.770
9.490
11,675,564
+1.44(+17.89%)
Jan 04, 2021
8.550
8.560
7.850
8.050
2,843,334
-0.60(-6.94%)
Dec 31, 2020
8.650
8.650
8.650
1,490,625
+0.05(+0.58%)
Dec 30, 2020
8.620
8.860
8.570
8.600
1,490,625
-0.01(-0.12%)
Dec 29, 2020
9.010
9.040
8.470
8.610
2,365,025
-0.45(-4.97%)
Dec 28, 2020
8.840
9.150
8.710
9.060
2,409,127
+0.39(+4.50%)
Dec 24, 2020
9.150
9.150
8.650
8.670
1,875,300
-0.46(-5.04%)
Dec 23, 2020
9.230
9.300
8.810
9.130
2,898,989
-0.16(-1.72%)
Dec 22, 2020
9.120
9.470
8.880
9.290
3,751,889
+0.43(+4.85%)
Dec 21, 2020
8.400
9.130
8.330
8.860
4,648,771
+0.05(+0.62%)
Dec 18, 2020
8.981
9.230
8.610
8.805
7,793,400
-0.50(-5.32%)
Dec 17, 2020
9.930
10.02
9.020
9.300
11,575,772
-0.69(-6.91%)
Dec 16, 2020
9.660
11.16
9.330
9.990
45,872,304
+0.66(+7.07%)
Dec 15, 2020
11.40
11.45
8.840
9.330
65,116,392
-0.81(-7.99%)
Dec 14, 2020
9.870
10.83
8.510
10.14
128,503,808
+3.79(+59.56%)
Dec 11, 2020
5.750
7.500
4.710
6.355
30,216,000
+0.39(+6.45%)
Dec 10, 2020
4.830
7.860
4.340
5.970
52,407,560
+2.08(+53.47%)
Dec 09, 2020
3.310
4.250
3.290
3.890
4,865,805
+0.65(+20.06%)
Dec 08, 2020
3.360
3.360
3.210
3.240
546,400
-0.11(-3.28%)
Dec 07, 2020
3.300
3.395
3.290
3.350
350,403
+0.05(+1.52%)
Dec 04, 2020
3.300
3.330
3.220
3.300
277,900
+0.02(+0.61%)
Dec 03, 2020
3.200
3.330
3.130
3.280
596,041
+0.20(+6.49%)
Dec 02, 2020
3.030
3.100
2.950
3.080
308,491
+0.05(+1.65%)
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.