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
Macrogenics
(NQ:
MGNX
)
4.670
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Dec 30, 2022
6.470
6.772
6.340
6.710
875,301
+0.21(+3.23%)
Dec 29, 2022
5.800
6.540
5.800
6.500
539,019
+0.81(+14.24%)
Dec 28, 2022
5.600
5.780
5.490
5.690
674,382
+0.07(+1.25%)
Dec 27, 2022
5.930
5.930
5.390
5.620
501,856
-0.32(-5.39%)
Dec 23, 2022
5.940
5.980
5.560
5.940
490,618
+0.04(+0.68%)
Dec 22, 2022
5.940
5.970
5.650
5.900
289,302
-0.09(-1.50%)
Dec 21, 2022
5.860
6.060
5.810
5.990
359,371
+0.14(+2.39%)
Dec 20, 2022
5.770
5.860
5.540
5.850
698,037
+0.03(+0.52%)
Dec 19, 2022
6.400
6.400
5.790
5.820
422,999
-0.57(-8.92%)
Dec 16, 2022
6.150
6.460
6.105
6.390
941,192
+0.22(+3.57%)
Dec 15, 2022
6.230
6.340
6.050
6.170
359,415
-0.21(-3.29%)
Dec 14, 2022
6.470
6.610
6.320
6.380
402,734
-0.10(-1.54%)
Dec 13, 2022
6.530
6.580
6.320
6.480
472,006
+0.17(+2.69%)
Dec 12, 2022
6.250
6.465
6.100
6.310
390,968
+0.07(+1.12%)
Dec 09, 2022
6.180
6.410
6.030
6.240
615,523
+0.02(+0.32%)
Dec 08, 2022
6.090
6.300
5.940
6.220
489,920
+0.18(+2.98%)
Dec 07, 2022
6.030
6.270
5.970
6.040
406,238
-0.03(-0.49%)
Dec 06, 2022
6.390
6.390
5.950
6.070
826,351
-0.31(-4.86%)
Dec 05, 2022
6.910
6.910
6.190
6.380
831,969
-0.52(-7.54%)
Dec 02, 2022
6.730
6.955
6.460
6.900
739,752
-0.02(-0.29%)
Dec 01, 2022
6.590
7.220
6.500
6.920
1,458,794
+0.49(+7.62%)
Nov 30, 2022
7.010
7.010
6.380
6.430
2,118,058
-0.46(-6.68%)
Nov 29, 2022
6.510
6.960
6.320
6.890
1,272,533
+0.40(+6.16%)
Nov 28, 2022
5.940
6.855
5.920
6.490
1,418,991
+0.57(+9.63%)
Nov 25, 2022
5.960
6.110
5.630
5.920
724,437
-0.25(-4.05%)
Nov 23, 2022
6.120
6.315
5.829
6.170
1,393,403
-0.01(-0.16%)
Nov 22, 2022
5.990
6.295
5.050
6.180
2,249,375
-0.19(-2.98%)
Nov 21, 2022
6.440
6.575
6.095
6.370
875,425
-0.11(-1.70%)
Nov 18, 2022
6.670
6.720
5.680
6.480
1,986,418
-0.08(-1.22%)
Nov 17, 2022
6.620
6.900
6.370
6.560
1,023,961
-0.18(-2.67%)
Nov 16, 2022
6.530
6.819
6.270
6.740
821,591
+0.11(+1.66%)
Nov 15, 2022
7.140
7.330
6.605
6.630
916,676
-0.35(-5.01%)
Nov 14, 2022
7.200
7.570
6.710
6.980
1,544,436
+0.25(+3.71%)
Nov 11, 2022
6.420
6.850
6.300
6.730
1,109,033
+0.22(+3.38%)
Nov 10, 2022
6.360
7.040
6.300
6.510
1,302,342
+0.50(+8.32%)
Nov 09, 2022
6.240
6.460
5.930
6.010
946,089
-0.30(-4.75%)
Nov 08, 2022
6.420
6.575
6.180
6.310
1,161,718
-0.11(-1.71%)
Nov 07, 2022
6.010
6.525
5.815
6.420
1,793,207
+0.50(+8.45%)
Nov 04, 2022
5.200
6.147
4.870
5.920
1,603,429
+1.08(+22.31%)
Nov 03, 2022
4.840
5.070
4.700
4.840
527,950
-0.01(-0.21%)
Nov 02, 2022
5.140
5.210
4.850
4.850
593,548
-0.33(-6.37%)
Nov 01, 2022
5.250
5.400
5.110
5.180
593,765
+0.06(+1.17%)
Oct 31, 2022
4.970
5.240
4.945
5.120
615,450
+0.14(+2.81%)
Oct 28, 2022
4.820
4.990
4.680
4.980
549,686
+0.20(+4.18%)
Oct 27, 2022
4.630
4.910
4.520
4.780
522,319
+0.16(+3.46%)
Oct 26, 2022
4.990
5.100
4.590
4.620
999,889
-0.33(-6.67%)
Oct 25, 2022
4.390
5.090
4.390
4.950
1,253,406
+0.55(+12.50%)
Oct 24, 2022
4.850
4.850
4.095
4.400
1,393,107
-0.40(-8.33%)
Oct 21, 2022
4.020
4.825
3.960
4.800
2,055,426
+0.78(+19.40%)
Oct 20, 2022
3.990
4.130
3.879
4.020
1,348,754
+0.20(+5.24%)
Oct 19, 2022
3.920
4.105
3.460
3.820
1,054,259
-0.10(-2.55%)
Oct 18, 2022
4.080
4.110
3.810
3.920
893,164
-0.04(-1.01%)
Oct 17, 2022
3.790
4.200
3.385
3.960
5,738,623
+0.44(+12.50%)
Oct 14, 2022
3.450
3.585
3.415
3.520
419,189
+0.11(+3.23%)
Oct 13, 2022
3.220
3.480
3.210
3.410
365,301
+0.07(+2.10%)
Oct 12, 2022
3.380
3.435
3.145
3.340
261,189
-0.02(-0.60%)
Oct 11, 2022
3.500
3.550
3.240
3.360
270,265
-0.08(-2.33%)
Oct 10, 2022
3.470
3.520
3.340
3.440
256,623
-0.08(-2.27%)
Oct 07, 2022
3.680
3.775
3.505
3.520
413,946
-0.23(-6.13%)
Oct 06, 2022
3.440
3.775
3.440
3.750
855,267
+0.30(+8.70%)
Oct 05, 2022
3.610
3.680
3.410
3.450
330,677
-0.26(-7.01%)
Oct 04, 2022
3.560
3.730
3.560
3.710
337,041
+0.21(+6.00%)
Oct 03, 2022
3.570
3.570
3.350
3.500
310,056
+0.04(+1.16%)
Sep 30, 2022
3.400
3.610
3.380
3.460
375,485
+0.05(+1.47%)
Sep 29, 2022
3.580
3.580
3.385
3.410
351,610
-0.23(-6.32%)
Sep 28, 2022
3.570
3.715
3.570
3.640
479,172
+0.14(+4.00%)
Sep 27, 2022
3.250
3.510
3.190
3.500
974,585
+0.29(+9.03%)
Sep 26, 2022
3.000
3.275
3.000
3.210
588,097
+0.17(+5.59%)
Sep 23, 2022
3.000
3.070
2.934
3.040
451,175
+0.03(+1.00%)
Sep 22, 2022
3.120
3.120
2.970
3.010
1,071,592
-0.15(-4.75%)
Sep 21, 2022
3.280
3.350
3.131
3.160
374,953
-0.12(-3.66%)
Sep 20, 2022
3.420
3.470
3.220
3.280
374,086
-0.19(-5.48%)
Sep 19, 2022
3.410
3.475
3.210
3.470
523,665
+0.02(+0.58%)
Sep 16, 2022
3.480
3.500
3.320
3.450
654,833
-0.09(-2.54%)
Sep 15, 2022
3.550
3.575
3.370
3.540
428,564
+0.09(+2.61%)
Sep 14, 2022
3.520
3.560
3.395
3.450
345,302
-0.07(-1.99%)
Sep 13, 2022
3.800
3.820
3.500
3.520
491,354
-0.37(-9.51%)
Sep 12, 2022
4.160
4.160
3.850
3.890
618,944
-0.35(-8.25%)
Sep 09, 2022
4.290
4.315
4.215
4.240
834,034
-0.01(-0.24%)
Sep 08, 2022
4.200
4.260
4.150
4.250
400,502
+0.02(+0.47%)
Sep 07, 2022
4.100
4.240
4.010
4.230
667,231
+0.17(+4.19%)
Sep 06, 2022
4.310
4.314
3.975
4.060
800,321
-0.18(-4.25%)
Sep 02, 2022
4.180
4.260
4.050
4.240
1,008,627
+0.13(+3.16%)
Sep 01, 2022
3.950
4.140
3.870
4.110
783,037
+0.14(+3.53%)
Aug 31, 2022
3.970
4.040
3.900
3.970
442,461
-0.03(-0.75%)
Aug 30, 2022
3.950
4.040
3.870
4.000
557,530
+0.08(+2.04%)
Aug 29, 2022
3.960
4.005
3.810
3.920
498,452
+0.20(+5.38%)
Aug 26, 2022
3.960
3.960
3.680
3.720
428,649
-0.20(-5.10%)
Aug 25, 2022
3.910
3.979
3.780
3.920
503,838
+0.04(+1.03%)
Aug 24, 2022
3.800
3.935
3.730
3.880
1,525,382
+0.08(+2.11%)
Aug 23, 2022
3.760
3.930
3.755
3.800
1,097,636
+0.00(+0.00%)
Aug 22, 2022
4.000
4.040
3.760
3.800
349,190
-0.26(-6.40%)
Aug 19, 2022
4.350
4.390
3.990
4.060
453,895
-0.34(-7.73%)
Aug 18, 2022
4.490
4.500
4.240
4.400
501,047
-0.09(-2.00%)
Aug 17, 2022
4.520
4.595
4.430
4.490
526,601
-0.02(-0.44%)
Aug 16, 2022
4.960
4.960
4.470
4.510
711,630
-0.46(-9.26%)
Aug 15, 2022
5.160
5.260
4.730
4.970
979,666
-0.25(-4.79%)
Aug 12, 2022
5.120
5.410
5.110
5.220
1,162,595
+0.13(+2.55%)
Aug 11, 2022
5.030
5.310
4.940
5.090
1,145,586
+0.11(+2.21%)
Aug 10, 2022
5.200
5.285
4.720
4.980
2,184,020
-0.12(-2.35%)
Aug 09, 2022
4.600
5.270
4.410
5.100
1,303,415
+0.55(+12.09%)
Aug 08, 2022
4.390
4.690
4.170
4.550
996,598
+0.16(+3.64%)
Aug 05, 2022
3.950
4.400
3.740
4.390
847,089
+0.45(+11.42%)
Aug 04, 2022
3.820
3.950
3.780
3.940
481,420
+0.19(+5.07%)
Aug 03, 2022
3.420
3.890
3.420
3.750
623,799
+0.41(+12.28%)
Aug 02, 2022
3.100
3.350
3.085
3.340
434,458
+0.22(+7.05%)
Aug 01, 2022
3.110
3.240
3.070
3.120
561,367
-0.01(-0.32%)
Jul 29, 2022
3.160
3.160
2.960
3.130
533,388
-0.07(-2.19%)
Jul 28, 2022
3.670
3.680
3.190
3.200
461,064
-0.48(-13.04%)
Jul 27, 2022
3.690
3.740
3.530
3.680
414,190
+0.03(+0.82%)
Jul 26, 2022
3.550
3.795
3.550
3.650
437,835
+0.08(+2.24%)
Jul 25, 2022
3.700
3.710
3.410
3.570
521,160
-0.06(-1.65%)
Jul 22, 2022
3.790
3.840
3.590
3.630
477,666
-0.16(-4.22%)
Jul 21, 2022
3.490
3.790
3.415
3.790
615,466
+0.31(+8.91%)
Jul 20, 2022
3.430
3.640
3.390
3.480
944,087
+0.03(+0.87%)
Jul 19, 2022
3.500
3.690
3.260
3.450
2,439,138
-0.05(-1.43%)
Jul 18, 2022
4.120
4.230
3.375
3.500
3,850,491
-0.71(-16.86%)
Jul 15, 2022
4.330
4.370
4.040
4.210
1,428,192
-0.02(-0.47%)
Jul 14, 2022
4.060
4.360
4.035
4.230
2,549,701
+0.03(+0.71%)
Jul 13, 2022
3.530
4.200
3.530
4.200
1,758,383
+0.53(+14.44%)
Jul 12, 2022
3.390
3.750
3.315
3.670
2,147,736
+0.12(+3.38%)
Jul 11, 2022
2.960
3.560
2.960
3.550
2,385,204
+0.05(+1.43%)
Jul 08, 2022
3.480
3.630
3.460
3.500
611,756
-0.02(-0.57%)
Jul 07, 2022
3.440
3.550
3.410
3.520
734,762
+0.10(+2.92%)
Jul 06, 2022
3.300
3.550
3.240
3.420
941,979
+0.11(+3.32%)
Jul 05, 2022
2.990
3.310
2.970
3.310
893,889
+0.26(+8.52%)
Jul 01, 2022
2.950
3.090
2.910
3.050
661,862
+0.10(+3.39%)
Jun 30, 2022
3.070
3.070
2.900
2.950
663,421
-0.07(-2.32%)
Jun 29, 2022
3.020
3.020
2.895
3.020
815,128
+0.01(+0.33%)
Jun 28, 2022
3.230
3.230
2.960
3.010
588,459
-0.23(-7.10%)
Jun 27, 2022
3.370
3.445
3.150
3.240
788,089
-0.10(-2.99%)
Jun 24, 2022
3.310
3.350
3.080
3.340
2,504,975
+0.01(+0.30%)
Jun 23, 2022
3.230
3.380
3.130
3.330
1,197,298
+0.10(+3.10%)
Jun 22, 2022
2.800
3.350
2.800
3.230
2,684,613
+0.35(+12.15%)
Jun 21, 2022
2.550
3.010
2.450
2.880
4,192,520
+0.58(+25.22%)
Jun 17, 2022
2.240
2.460
2.240
2.300
11,579,089
+0.05(+2.22%)
Jun 16, 2022
2.320
2.380
2.130
2.250
1,956,737
-0.10(-4.26%)
Jun 15, 2022
2.440
2.520
2.290
2.350
5,032,169
-0.07(-2.89%)
Jun 14, 2022
2.450
2.640
2.370
2.420
1,148,673
-0.02(-0.82%)
Jun 13, 2022
2.740
2.799
2.430
2.440
1,143,960
-0.36(-12.86%)
Jun 10, 2022
3.080
3.080
2.760
2.800
640,316
-0.27(-8.79%)
Jun 09, 2022
3.280
3.280
3.055
3.070
619,983
-0.24(-7.25%)
Jun 08, 2022
3.230
3.570
3.230
3.310
661,180
+0.04(+1.22%)
Jun 07, 2022
3.060
3.310
3.010
3.270
990,920
+0.21(+6.86%)
Jun 06, 2022
3.390
3.600
3.044
3.060
752,247
-0.28(-8.38%)
Jun 03, 2022
3.320
3.600
3.280
3.340
1,110,874
+0.04(+1.21%)
Jun 02, 2022
3.310
3.405
3.260
3.300
682,031
-0.04(-1.20%)
Jun 01, 2022
3.490
3.530
3.265
3.340
895,414
-0.13(-3.75%)
May 31, 2022
3.510
3.660
3.415
3.470
1,595,364
-0.03(-0.86%)
May 27, 2022
3.440
3.535
3.270
3.500
818,433
+0.07(+2.04%)
May 26, 2022
3.560
3.630
3.420
3.430
492,381
-0.14(-3.92%)
May 25, 2022
3.740
3.740
3.525
3.570
574,571
-0.16(-4.29%)
May 24, 2022
3.810
3.960
3.660
3.730
1,146,609
-0.23(-5.81%)
May 23, 2022
3.980
4.120
3.920
3.960
681,274
-0.02(-0.50%)
May 20, 2022
3.990
4.145
3.790
3.980
815,555
+0.08(+2.05%)
May 19, 2022
3.970
4.020
3.760
3.900
820,259
-0.02(-0.51%)
May 18, 2022
4.160
4.270
3.845
3.920
585,696
-0.39(-9.05%)
May 17, 2022
4.230
4.350
4.150
4.310
877,041
+0.18(+4.36%)
May 16, 2022
4.180
4.385
3.970
4.130
720,165
-0.03(-0.72%)
May 13, 2022
4.280
4.290
4.085
4.160
846,094
-0.03(-0.72%)
May 12, 2022
4.030
4.350
3.960
4.190
860,757
+0.09(+2.20%)
May 11, 2022
4.550
4.720
4.070
4.100
1,054,569
-0.53(-11.45%)
May 10, 2022
4.590
4.895
4.480
4.630
1,035,959
+0.37(+8.69%)
May 09, 2022
4.460
4.820
4.220
4.260
1,152,675
-0.43(-9.17%)
May 06, 2022
5.260
5.300
4.645
4.690
1,447,005
-0.49(-9.46%)
May 05, 2022
6.210
6.260
5.030
5.180
1,851,478
-1.26(-19.57%)
May 04, 2022
6.560
6.650
5.680
6.440
3,022,910
-1.31(-16.90%)
May 03, 2022
7.490
7.800
7.420
7.750
333,498
+0.16(+2.11%)
May 02, 2022
7.150
7.630
7.100
7.590
1,814,106
+0.44(+6.15%)
Apr 29, 2022
7.290
7.570
7.090
7.150
416,313
-0.25(-3.38%)
Apr 28, 2022
7.600
7.620
6.920
7.400
441,160
-0.03(-0.40%)
Apr 27, 2022
7.510
7.780
7.320
7.430
324,824
-0.09(-1.20%)
Apr 26, 2022
8.050
8.300
7.500
7.520
523,742
-0.68(-8.29%)
Apr 25, 2022
7.900
8.220
7.750
8.200
445,351
+0.39(+4.99%)
Apr 22, 2022
7.810
8.080
7.640
7.810
428,454
+0.04(+0.51%)
Apr 21, 2022
8.280
8.280
7.760
7.770
598,261
-0.43(-5.24%)
Apr 20, 2022
8.290
8.340
7.950
8.200
355,284
-0.02(-0.24%)
Apr 19, 2022
8.050
8.420
7.920
8.220
392,963
+0.25(+3.14%)
Apr 18, 2022
8.560
8.660
7.910
7.970
613,231
-0.64(-7.43%)
Apr 14, 2022
8.640
8.720
8.430
8.610
421,160
-0.06(-0.69%)
Apr 13, 2022
8.390
8.810
8.390
8.670
475,765
+0.35(+4.21%)
Apr 12, 2022
8.370
8.630
8.090
8.320
543,551
+0.05(+0.60%)
Apr 11, 2022
8.800
8.830
8.260
8.270
472,029
-0.71(-7.91%)
Apr 08, 2022
9.460
9.460
8.940
8.980
277,330
-0.37(-3.96%)
Apr 07, 2022
9.720
9.850
9.140
9.350
444,992
-0.41(-4.20%)
Apr 06, 2022
9.320
9.870
8.925
9.760
312,476
+0.18(+1.88%)
Apr 05, 2022
9.930
10.05
9.530
9.580
632,527
-0.41(-4.10%)
Apr 04, 2022
9.620
10.20
9.470
9.990
719,382
+0.45(+4.72%)
Apr 01, 2022
8.820
9.570
8.670
9.540
808,849
+0.73(+8.29%)
Mar 31, 2022
8.890
9.100
8.750
8.810
487,777
-0.05(-0.56%)
Mar 30, 2022
8.820
9.310
8.800
8.860
582,679
-0.20(-2.21%)
Mar 29, 2022
8.720
9.120
8.610
9.060
562,153
+0.63(+7.47%)
Mar 28, 2022
8.820
8.940
8.290
8.430
465,784
-0.33(-3.77%)
Mar 25, 2022
9.140
9.160
8.700
8.760
449,107
-0.42(-4.58%)
Mar 24, 2022
9.100
9.200
8.930
9.180
339,819
+0.22(+2.46%)
Mar 23, 2022
9.020
9.370
8.930
8.960
366,389
-0.18(-1.97%)
Mar 22, 2022
8.770
9.170
8.730
9.140
379,327
+0.37(+4.22%)
Mar 21, 2022
9.260
9.310
8.700
8.770
698,798
-0.54(-5.80%)
Mar 18, 2022
8.720
9.330
8.310
9.310
908,322
+0.38(+4.26%)
Mar 17, 2022
8.560
8.990
8.440
8.930
504,549
+0.24(+2.76%)
Mar 16, 2022
8.400
8.700
8.210
8.690
538,550
+0.48(+5.85%)
Mar 15, 2022
8.130
8.230
7.910
8.210
945,483
+0.09(+1.11%)
Mar 14, 2022
8.600
8.700
8.020
8.120
752,108
-0.37(-4.36%)
Mar 11, 2022
8.870
9.040
8.430
8.490
468,909
-0.40(-4.50%)
Mar 10, 2022
8.640
8.920
8.505
8.890
497,995
+0.06(+0.68%)
Mar 09, 2022
8.470
8.900
8.335
8.830
766,653
+0.51(+6.13%)
Mar 08, 2022
8.470
8.780
8.150
8.320
1,291,644
-0.18(-2.12%)
Mar 07, 2022
8.260
8.615
8.220
8.500
779,379
+0.25(+3.03%)
Mar 04, 2022
8.430
8.650
8.130
8.250
641,148
-0.32(-3.73%)
Mar 03, 2022
9.310
9.410
8.280
8.570
1,538,398
-0.73(-7.85%)
Mar 02, 2022
9.350
9.720
9.170
9.300
908,821
+0.08(+0.87%)
Mar 01, 2022
9.260
9.535
8.960
9.220
976,615
-0.13(-1.39%)
Feb 28, 2022
9.900
10.00
9.050
9.350
1,058,742
-0.32(-3.31%)
Feb 25, 2022
9.310
9.810
8.910
9.670
1,825,776
-0.82(-7.82%)
Feb 24, 2022
9.610
10.53
9.610
10.49
799,295
+0.46(+4.59%)
Feb 23, 2022
10.21
10.57
9.930
10.03
869,528
-0.12(-1.18%)
Feb 22, 2022
10.04
10.54
9.740
10.15
713,857
+0.01(+0.10%)
Feb 18, 2022
10.14
0
-0.35(-3.34%)
Feb 17, 2022
11.01
11.17
10.43
10.49
640,383
-0.71(-6.34%)
Feb 16, 2022
11.09
11.37
10.86
11.20
314,535
+0.04(+0.36%)
Feb 15, 2022
10.64
11.23
10.55
11.16
623,123
+0.76(+7.31%)
Feb 14, 2022
10.72
10.91
10.32
10.40
495,167
-0.31(-2.89%)
Feb 11, 2022
11.83
11.96
10.59
10.71
882,700
-0.78(-6.79%)
Feb 10, 2022
11.42
12.32
11.26
11.49
824,543
-0.27(-2.30%)
Feb 09, 2022
11.62
11.93
11.49
11.76
343,017
+0.26(+2.26%)
Feb 08, 2022
12.02
12.02
11.30
11.50
318,980
-0.38(-3.20%)
Feb 07, 2022
11.43
11.99
11.34
11.88
377,829
+0.32(+2.77%)
Feb 04, 2022
11.57
11.90
11.16
11.56
663,963
+0.56(+5.09%)
Feb 03, 2022
11.31
10.93
11.00
550,048
-0.41(-3.59%)
Feb 02, 2022
11.98
12.41
11.35
11.41
525,674
-0.55(-4.60%)
Feb 01, 2022
12.36
12.79
11.65
11.96
696,333
-0.39(-3.16%)
Jan 31, 2022
12.05
12.48
12.35
462,793
+0.48(+4.04%)
Jan 28, 2022
11.24
11.94
10.95
11.87
515,883
+0.56(+4.95%)
Jan 27, 2022
12.15
12.29
11.20
11.31
398,335
-0.71(-5.91%)
Jan 26, 2022
12.97
13.27
11.90
12.02
491,059
-0.75(-5.87%)
Jan 25, 2022
12.61
13.01
12.15
12.77
395,318
-0.03(-0.23%)
Jan 24, 2022
12.62
13.27
11.68
12.80
707,545
+0.09(+0.71%)
Jan 21, 2022
12.72
13.41
12.69
12.71
437,179
-0.19(-1.47%)
Jan 20, 2022
13.45
13.87
12.81
12.90
385,236
-0.35(-2.64%)
Jan 19, 2022
13.53
13.99
13.22
13.25
334,542
-0.13(-0.97%)
Jan 18, 2022
14.16
14.16
13.29
13.38
474,436
-1.06(-7.34%)
Jan 14, 2022
14.44
0
+0.41(+2.92%)
Jan 13, 2022
14.20
14.45
13.93
14.03
290,720
-0.11(-0.78%)
Jan 12, 2022
14.99
14.99
14.09
14.14
375,682
-0.72(-4.85%)
Jan 11, 2022
14.84
15.14
14.39
14.86
358,426
+0.02(+0.13%)
Jan 10, 2022
14.57
14.90
14.14
14.84
497,487
+0.05(+0.34%)
Jan 07, 2022
15.57
16.09
14.74
14.79
299,180
-0.86(-5.50%)
Jan 06, 2022
15.31
15.80
14.54
15.65
379,389
+0.34(+2.22%)
Jan 05, 2022
16.26
16.64
15.26
15.31
476,048
-0.85(-5.26%)
Jan 04, 2022
16.83
17.20
15.94
16.16
313,044
-0.62(-3.71%)
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.