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
Sirius XM Holdings
(NQ:
SIRI
)
2.540
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 31, 2020
5.757
5.757
5.757
17,417,084
-0.04(-0.62%)
Dec 30, 2020
5.775
5.866
5.766
5.793
17,417,084
+0.00(+0.00%)
Dec 29, 2020
5.721
5.802
5.703
5.793
19,394,834
+0.06(+1.10%)
Dec 28, 2020
5.694
5.766
5.658
5.730
16,562,508
+0.03(+0.56%)
Dec 24, 2020
5.667
5.712
5.649
5.698
6,159,884
+0.03(+0.56%)
Dec 23, 2020
5.676
5.703
5.649
5.667
20,922,446
+0.00(+0.00%)
Dec 22, 2020
5.676
5.712
5.640
5.667
14,941,911
-0.04(-0.63%)
Dec 21, 2020
5.649
5.721
5.576
5.703
23,651,714
+0.00(+0.00%)
Dec 18, 2020
5.784
5.811
5.667
5.703
43,086,548
-0.06(-1.10%)
Dec 17, 2020
5.784
5.802
5.712
5.766
20,521,618
+0.01(+0.16%)
Dec 16, 2020
5.775
5.793
5.730
5.757
15,238,883
-0.02(-0.31%)
Dec 15, 2020
5.739
5.793
5.694
5.775
12,585,588
+0.05(+0.95%)
Dec 14, 2020
5.830
5.830
5.703
5.721
19,152,212
-0.08(-1.40%)
Dec 11, 2020
5.784
5.830
5.748
5.802
22,032,320
+0.03(+0.47%)
Dec 10, 2020
5.775
5.802
5.712
5.775
27,355,434
-0.02(-0.31%)
Dec 09, 2020
6.028
6.078
5.766
5.793
32,679,632
-0.18(-3.03%)
Dec 08, 2020
5.992
6.037
5.884
5.974
50,924,944
+0.08(+1.38%)
Dec 07, 2020
5.739
5.938
5.721
5.893
24,355,840
+0.16(+2.84%)
Dec 04, 2020
5.802
5.862
5.721
5.730
21,275,626
-0.08(-1.40%)
Dec 03, 2020
5.802
5.857
5.766
5.811
24,086,962
+0.00(+0.00%)
Dec 02, 2020
5.884
5.893
5.802
5.811
19,297,758
-0.08(-1.38%)
Dec 01, 2020
5.884
5.965
5.857
5.893
28,119,414
+0.03(+0.46%)
Nov 30, 2020
5.902
5.911
5.784
5.866
26,939,132
-0.05(-0.92%)
Nov 27, 2020
5.875
5.988
5.875
5.920
12,044,597
+0.07(+1.24%)
Nov 25, 2020
5.911
5.920
5.730
5.848
28,696,852
-0.07(-1.22%)
Nov 24, 2020
5.983
6.019
5.911
5.920
21,308,524
-0.01(-0.15%)
Nov 23, 2020
5.820
5.965
5.811
5.929
24,133,542
+0.13(+2.18%)
Nov 20, 2020
5.766
5.839
5.748
5.802
17,205,698
+0.01(+0.16%)
Nov 19, 2020
5.667
5.820
5.658
5.793
21,794,538
+0.08(+1.42%)
Nov 18, 2020
5.811
5.857
5.703
5.712
22,728,388
-0.08(-1.40%)
Nov 17, 2020
5.676
5.839
5.676
5.793
19,335,266
+0.04(+0.63%)
Nov 16, 2020
5.730
5.775
5.694
5.757
22,461,576
+0.09(+1.59%)
Nov 13, 2020
5.558
5.685
5.549
5.667
22,118,512
+0.14(+2.62%)
Nov 12, 2020
5.558
5.613
5.450
5.522
24,325,932
-0.06(-1.13%)
Nov 11, 2020
5.477
5.658
5.432
5.585
25,116,168
+0.17(+3.17%)
Nov 10, 2020
5.396
5.549
5.387
5.414
35,114,596
-0.05(-0.99%)
Nov 09, 2020
5.649
5.712
5.468
5.468
31,792,898
+0.02(+0.33%)
Nov 06, 2020
5.477
5.513
5.432
5.450
23,716,212
-0.05(-0.99%)
Nov 05, 2020
5.350
5.522
5.341
5.504
26,504,720
+0.19(+3.65%)
Nov 04, 2020
5.301
5.355
5.220
5.310
28,941,932
+0.06(+1.20%)
Nov 03, 2020
5.247
5.328
5.238
5.247
29,703,388
+0.04(+0.69%)
Nov 02, 2020
5.220
5.301
5.175
5.211
24,360,744
+0.05(+0.87%)
Oct 30, 2020
5.202
5.265
5.139
5.166
24,735,546
-0.09(-1.72%)
Oct 29, 2020
5.121
5.301
5.103
5.256
29,805,248
+0.12(+2.28%)
Oct 28, 2020
5.265
5.283
5.130
5.139
26,268,010
-0.19(-3.55%)
Oct 27, 2020
5.274
5.346
5.193
5.328
22,760,050
+0.11(+2.07%)
Oct 26, 2020
5.346
5.391
5.211
5.220
26,653,832
-0.17(-3.18%)
Oct 23, 2020
5.409
5.445
5.319
5.391
24,090,990
-0.01(-0.17%)
Oct 22, 2020
5.418
5.436
5.247
5.400
34,841,576
+0.12(+2.22%)
Oct 21, 2020
5.256
5.337
5.211
5.283
36,046,648
+0.05(+1.03%)
Oct 20, 2020
5.247
5.283
5.193
5.229
22,008,824
+0.06(+1.22%)
Oct 19, 2020
5.265
5.310
5.157
5.166
23,637,382
-0.10(-1.88%)
Oct 16, 2020
5.265
5.292
5.224
5.265
31,584,174
+0.00(+0.00%)
Oct 15, 2020
5.211
5.283
5.175
5.265
32,365,344
+0.00(+0.00%)
Oct 14, 2020
5.310
5.346
5.238
5.265
21,784,526
-0.05(-0.85%)
Oct 13, 2020
5.328
5.391
5.265
5.310
32,509,466
-0.02(-0.34%)
Oct 12, 2020
5.292
5.364
5.274
5.328
30,143,554
+0.06(+1.20%)
Oct 09, 2020
5.382
5.436
5.265
5.265
23,390,866
-0.11(-2.01%)
Oct 08, 2020
5.328
5.391
5.193
5.373
36,945,460
+0.13(+2.41%)
Oct 07, 2020
5.202
5.310
5.184
5.247
36,094,684
+0.23(+4.68%)
Oct 06, 2020
5.049
5.112
4.986
5.013
30,330,180
-0.05(-0.89%)
Oct 05, 2020
5.040
5.103
4.977
5.058
24,292,470
+0.05(+0.90%)
Oct 02, 2020
4.977
5.103
4.959
5.013
35,441,184
-0.08(-1.59%)
Oct 01, 2020
4.868
5.103
4.850
5.094
47,996,708
+0.26(+5.41%)
Sep 30, 2020
4.760
4.904
4.751
4.832
31,139,644
+0.10(+2.10%)
Sep 29, 2020
4.778
4.796
4.679
4.733
19,794,058
-0.04(-0.76%)
Sep 28, 2020
4.688
4.796
4.688
4.769
24,550,360
+0.15(+3.32%)
Sep 25, 2020
4.553
4.670
4.517
4.616
27,783,730
+0.02(+0.39%)
Sep 24, 2020
4.481
4.625
4.463
4.598
28,286,104
+0.07(+1.59%)
Sep 23, 2020
4.643
4.688
4.517
4.526
26,841,716
-0.10(-2.14%)
Sep 22, 2020
4.625
4.688
4.544
4.625
36,948,668
+0.02(+0.39%)
Sep 21, 2020
4.571
4.607
4.508
4.607
33,447,172
-0.05(-0.97%)
Sep 18, 2020
4.778
4.796
4.625
4.652
54,828,956
-0.14(-2.83%)
Sep 17, 2020
4.796
4.841
4.751
4.787
38,067,604
-0.08(-1.67%)
Sep 16, 2020
4.886
4.968
4.841
4.868
45,807,440
+0.04(+0.75%)
Sep 15, 2020
5.040
5.040
4.805
4.832
51,947,812
-0.25(-4.96%)
Sep 14, 2020
4.968
5.112
4.968
5.085
32,445,052
+0.14(+2.92%)
Sep 11, 2020
5.040
5.062
4.913
4.941
28,964,250
-0.09(-1.79%)
Sep 10, 2020
5.130
5.202
4.986
5.031
34,641,620
-0.12(-2.28%)
Sep 09, 2020
5.103
5.175
5.022
5.148
33,034,844
+0.08(+1.60%)
Sep 08, 2020
5.139
5.157
5.040
5.067
35,931,080
-0.09(-1.75%)
Sep 04, 2020
5.229
5.252
5.103
5.157
26,739,422
-0.04(-0.69%)
Sep 03, 2020
5.355
5.400
5.166
5.193
37,654,988
-0.15(-2.87%)
Sep 02, 2020
5.247
5.373
5.238
5.346
39,371,220
+0.09(+1.72%)
Sep 01, 2020
5.256
5.265
5.220
5.256
24,976,960
-0.04(-0.68%)
Aug 31, 2020
5.328
5.337
5.274
5.292
20,854,224
-0.08(-1.51%)
Aug 28, 2020
5.337
5.391
5.319
5.373
19,656,198
+0.05(+1.02%)
Aug 27, 2020
5.274
5.373
5.274
5.319
25,033,982
+0.06(+1.20%)
Aug 26, 2020
5.238
5.292
5.229
5.256
16,963,782
-0.03(-0.51%)
Aug 25, 2020
5.292
5.308
5.206
5.283
19,399,610
+0.01(+0.17%)
Aug 24, 2020
5.247
5.292
5.211
5.274
22,465,722
+0.03(+0.52%)
Aug 21, 2020
5.220
5.247
5.184
5.247
23,534,618
-0.01(-0.17%)
Aug 20, 2020
5.247
5.265
5.202
5.256
20,654,036
-0.04(-0.68%)
Aug 19, 2020
5.382
5.391
5.274
5.292
17,305,776
-0.07(-1.34%)
Aug 18, 2020
5.382
5.418
5.346
5.364
16,170,354
-0.04(-0.67%)
Aug 17, 2020
5.409
5.427
5.337
5.400
23,966,844
+0.01(+0.17%)
Aug 14, 2020
5.418
5.454
5.382
5.391
17,021,742
-0.03(-0.50%)
Aug 13, 2020
5.481
5.518
5.409
5.418
18,371,674
-0.07(-1.31%)
Aug 12, 2020
5.463
5.590
5.454
5.490
23,461,602
+0.04(+0.66%)
Aug 11, 2020
5.427
5.545
5.427
5.454
30,815,994
+0.03(+0.50%)
Aug 10, 2020
5.355
5.427
5.319
5.427
19,213,708
+0.04(+0.67%)
Aug 07, 2020
5.301
5.396
5.301
5.391
20,065,380
+0.05(+1.01%)
Aug 06, 2020
5.319
5.364
5.283
5.337
19,934,652
+0.02(+0.40%)
Aug 05, 2020
5.343
5.370
5.298
5.316
20,001,858
-0.01(-0.17%)
Aug 04, 2020
5.262
5.388
5.253
5.325
23,824,810
+0.04(+0.85%)
Aug 03, 2020
5.280
5.334
5.217
5.280
23,560,686
-0.01(-0.17%)
Jul 31, 2020
5.262
5.334
5.172
5.289
39,120,652
+0.01(+0.17%)
Jul 30, 2020
5.460
5.577
5.235
5.280
58,579,028
-0.04(-0.68%)
Jul 29, 2020
5.370
5.415
5.280
5.316
30,514,036
-0.04(-0.67%)
Jul 28, 2020
5.442
5.451
5.325
5.352
20,796,310
-0.04(-0.67%)
Jul 27, 2020
5.307
5.388
5.253
5.388
22,755,664
+0.08(+1.44%)
Jul 24, 2020
5.307
5.352
5.262
5.312
21,340,772
+0.01(+0.25%)
Jul 23, 2020
5.334
5.370
5.262
5.298
21,519,116
-0.04(-0.84%)
Jul 22, 2020
5.316
5.379
5.271
5.343
22,977,918
+0.06(+1.19%)
Jul 21, 2020
5.271
5.424
5.262
5.280
26,623,532
+0.04(+0.86%)
Jul 20, 2020
5.298
5.325
5.181
5.235
22,286,732
-0.06(-1.19%)
Jul 17, 2020
5.343
5.379
5.298
5.298
25,712,202
-0.05(-1.01%)
Jul 16, 2020
5.352
5.379
5.280
5.352
22,099,352
-0.05(-1.00%)
Jul 15, 2020
5.181
5.415
5.181
5.406
43,454,780
+0.31(+6.18%)
Jul 14, 2020
5.028
5.118
4.956
5.091
32,501,764
+0.06(+1.25%)
Jul 13, 2020
5.118
5.199
5.028
5.028
25,415,530
-0.10(-1.93%)
Jul 10, 2020
5.082
5.145
5.046
5.127
21,090,750
+0.06(+1.24%)
Jul 09, 2020
5.199
5.235
5.028
5.064
21,987,240
-0.11(-2.09%)
Jul 08, 2020
5.199
5.235
5.127
5.172
22,731,002
-0.04(-0.69%)
Jul 07, 2020
5.307
5.316
5.199
5.208
24,772,410
-0.07(-1.36%)
Jul 06, 2020
5.307
5.361
5.262
5.280
24,051,076
+0.03(+0.51%)
Jul 02, 2020
5.379
5.379
5.244
5.253
26,743,528
-0.04(-0.85%)
Jul 01, 2020
5.289
5.361
5.208
5.298
29,073,930
+0.02(+0.34%)
Jun 30, 2020
5.118
5.298
5.082
5.280
41,010,532
+0.15(+2.98%)
Jun 29, 2020
5.010
5.154
4.992
5.127
26,132,202
+0.14(+2.89%)
Jun 26, 2020
5.217
5.226
4.965
4.983
55,435,868
-0.25(-4.81%)
Jun 25, 2020
5.163
5.253
5.091
5.235
30,088,912
+0.04(+0.69%)
Jun 24, 2020
5.298
5.298
5.136
5.199
36,012,756
-0.11(-2.03%)
Jun 23, 2020
5.406
5.460
5.289
5.307
33,263,908
-0.05(-1.01%)
Jun 22, 2020
5.352
5.397
5.280
5.361
26,238,852
+0.00(+0.00%)
Jun 19, 2020
5.505
5.550
5.343
5.361
48,852,152
-0.12(-2.13%)
Jun 18, 2020
5.406
5.478
5.370
5.478
23,859,188
+0.06(+1.16%)
Jun 17, 2020
5.433
5.487
5.397
5.415
20,072,596
-0.01(-0.17%)
Jun 16, 2020
5.559
5.568
5.325
5.424
29,041,884
+0.04(+0.67%)
Jun 15, 2020
5.226
5.415
5.208
5.388
30,099,332
+0.05(+0.93%)
Jun 12, 2020
5.415
5.451
5.217
5.339
37,390,736
+0.08(+1.45%)
Jun 11, 2020
5.442
5.478
5.226
5.262
33,969,772
-0.33(-5.95%)
Jun 10, 2020
5.703
5.712
5.478
5.595
32,114,218
-0.09(-1.58%)
Jun 09, 2020
5.793
5.811
5.667
5.685
26,171,068
-0.17(-2.92%)
Jun 08, 2020
5.910
5.919
5.811
5.856
36,180,700
+0.00(+0.00%)
Jun 05, 2020
6.009
6.054
5.811
5.856
41,603,304
+0.05(+0.93%)
Jun 04, 2020
5.613
5.847
5.586
5.802
63,816,828
+0.18(+3.20%)
Jun 03, 2020
5.433
5.658
5.415
5.622
46,583,724
+0.24(+4.52%)
Jun 02, 2020
5.433
5.442
5.334
5.379
38,100,344
+0.01(+0.17%)
Jun 01, 2020
5.235
5.397
5.226
5.370
37,473,484
+0.13(+2.58%)
May 29, 2020
5.091
5.271
5.010
5.235
69,431,632
+0.13(+2.46%)
May 28, 2020
5.208
5.208
5.073
5.109
42,810,884
-0.02(-0.35%)
May 27, 2020
5.082
5.253
5.073
5.127
53,569,140
+0.20(+4.01%)
May 26, 2020
4.893
4.956
4.785
4.929
43,064,880
+0.16(+3.30%)
May 22, 2020
4.687
4.808
4.653
4.772
43,389,696
+0.12(+2.61%)
May 21, 2020
4.705
4.705
4.552
4.651
57,669,360
-0.05(-1.15%)
May 20, 2020
4.929
4.956
4.669
4.705
54,565,076
-0.20(-4.04%)
May 19, 2020
4.983
5.010
4.875
4.902
40,434,124
-0.05(-1.09%)
May 18, 2020
4.938
5.073
4.893
4.956
49,262,112
+0.15(+3.18%)
May 15, 2020
4.722
4.803
4.660
4.803
28,949,810
+0.05(+1.14%)
May 14, 2020
4.642
4.776
4.507
4.749
63,294,056
+0.05(+1.15%)
May 13, 2020
4.875
4.929
4.597
4.696
47,535,804
-0.19(-3.87%)
May 12, 2020
5.091
5.109
4.866
4.884
35,677,716
-0.21(-4.06%)
May 11, 2020
5.127
5.136
5.028
5.091
28,095,886
-0.08(-1.48%)
May 08, 2020
5.055
5.172
5.010
5.168
32,940,596
+0.20(+4.08%)
May 07, 2020
5.073
5.136
4.947
4.965
40,722,308
-0.11(-2.24%)
May 06, 2020
5.169
5.178
5.043
5.079
29,382,910
-0.07(-1.39%)
May 05, 2020
5.196
5.205
5.088
5.151
27,568,286
-0.01(-0.17%)
May 04, 2020
5.160
5.223
5.034
5.160
26,956,462
-0.04(-0.86%)
May 01, 2020
5.205
5.232
5.097
5.205
26,874,424
-0.10(-1.86%)
Apr 30, 2020
5.313
5.384
5.205
5.304
26,824,744
-0.01(-0.17%)
Apr 29, 2020
5.313
5.411
5.268
5.313
35,772,488
+0.14(+2.78%)
Apr 28, 2020
5.286
5.402
5.008
5.169
37,901,876
+0.13(+2.67%)
Apr 27, 2020
4.945
5.106
4.936
5.034
24,468,460
+0.09(+1.91%)
Apr 24, 2020
4.900
4.972
4.747
4.940
34,591,992
+0.12(+2.51%)
Apr 23, 2020
4.586
4.999
4.586
4.819
57,817,468
+0.29(+6.34%)
Apr 22, 2020
4.604
4.604
4.514
4.532
20,637,864
+0.04(+1.00%)
Apr 21, 2020
4.604
4.640
4.460
4.487
22,938,294
-0.20(-4.21%)
Apr 20, 2020
4.667
4.783
4.640
4.684
19,472,036
-0.06(-1.32%)
Apr 17, 2020
4.855
4.873
4.667
4.747
20,277,530
-0.01(-0.19%)
Apr 16, 2020
4.774
4.828
4.684
4.756
25,466,444
+0.00(+0.00%)
Apr 15, 2020
4.774
4.792
4.667
4.756
23,392,942
-0.11(-2.21%)
Apr 14, 2020
4.640
4.882
4.613
4.864
26,962,760
+0.27(+5.86%)
Apr 13, 2020
4.684
4.693
4.442
4.595
20,540,422
-0.12(-2.48%)
Apr 09, 2020
4.702
4.828
4.622
4.711
24,279,282
+0.07(+1.55%)
Apr 08, 2020
4.478
4.675
4.415
4.640
19,477,956
+0.23(+5.30%)
Apr 07, 2020
4.415
4.577
4.325
4.406
31,506,430
+0.11(+2.51%)
Apr 06, 2020
4.236
4.352
4.200
4.299
26,811,884
+0.28(+6.92%)
Apr 03, 2020
4.245
4.272
3.958
4.020
23,156,380
-0.24(-5.68%)
Apr 02, 2020
4.119
4.352
4.047
4.263
25,811,250
+0.10(+2.37%)
Apr 01, 2020
4.272
4.406
4.128
4.164
29,496,182
-0.27(-6.07%)
Mar 31, 2020
4.343
4.595
4.308
4.433
32,759,282
+0.12(+2.70%)
Mar 30, 2020
4.451
4.559
4.272
4.317
38,768,572
-0.11(-2.43%)
Mar 27, 2020
4.523
4.541
4.397
4.424
27,448,858
-0.24(-5.19%)
Mar 26, 2020
4.550
4.792
4.550
4.667
30,318,846
+0.13(+2.97%)
Mar 25, 2020
4.469
4.774
4.415
4.532
30,125,570
+0.06(+1.41%)
Mar 24, 2020
4.308
4.469
4.218
4.469
56,445,152
+0.41(+10.18%)
Mar 23, 2020
3.931
4.128
3.688
4.056
64,863,564
+0.07(+1.80%)
Mar 20, 2020
4.308
4.424
3.953
3.984
64,976,976
-0.31(-7.31%)
Mar 19, 2020
4.191
4.415
4.047
4.299
45,379,884
+0.04(+0.84%)
Mar 18, 2020
4.622
4.693
4.065
4.263
65,115,512
-0.61(-12.52%)
Mar 17, 2020
4.622
4.918
4.388
4.873
49,800,096
+0.31(+6.89%)
Mar 16, 2020
4.702
5.142
4.469
4.559
52,458,376
-0.74(-13.90%)
Mar 13, 2020
5.187
5.295
4.882
5.295
45,754,820
+0.31(+6.12%)
Mar 12, 2020
5.079
5.340
4.738
4.990
44,804,784
-0.44(-8.10%)
Mar 11, 2020
5.492
5.618
5.349
5.429
40,625,460
-0.25(-4.42%)
Mar 10, 2020
5.528
5.690
5.349
5.681
45,816,156
+0.26(+4.80%)
Mar 09, 2020
5.528
5.618
5.358
5.420
45,849,772
-0.36(-6.21%)
Mar 06, 2020
5.708
5.878
5.681
5.779
37,844,252
-0.18(-3.01%)
Mar 05, 2020
5.815
5.995
5.797
5.959
42,588,616
-0.01(-0.15%)
Mar 04, 2020
5.896
5.977
5.887
5.968
28,128,858
+0.15(+2.62%)
Mar 03, 2020
5.815
6.013
5.752
5.815
41,975,968
-0.06(-1.07%)
Mar 02, 2020
5.636
5.878
5.618
5.878
42,269,728
+0.19(+3.31%)
Feb 28, 2020
5.654
5.770
5.564
5.690
61,637,464
-0.11(-1.86%)
Feb 27, 2020
6.013
6.058
5.788
5.797
60,929,164
-0.30(-4.86%)
Feb 26, 2020
6.282
6.318
6.084
6.093
44,996,172
-0.17(-2.72%)
Feb 25, 2020
6.354
6.381
6.237
6.264
40,423,244
-0.05(-0.85%)
Feb 24, 2020
6.425
6.479
6.318
6.318
34,978,804
-0.18(-2.76%)
Feb 21, 2020
6.578
6.587
6.488
6.497
18,822,672
-0.09(-1.36%)
Feb 20, 2020
6.533
6.641
6.506
6.587
19,598,754
+0.08(+1.24%)
Feb 19, 2020
6.479
6.560
6.470
6.506
22,716,076
+0.01(+0.14%)
Feb 18, 2020
6.452
6.497
6.443
6.497
15,179,872
+0.03(+0.42%)
Feb 14, 2020
6.488
6.506
6.461
6.470
13,674,284
-0.02(-0.28%)
Feb 13, 2020
6.470
6.497
6.461
6.488
11,778,550
+0.04(+0.56%)
Feb 12, 2020
6.434
6.488
6.434
6.452
16,283,878
+0.03(+0.42%)
Feb 11, 2020
6.461
6.479
6.425
6.425
18,496,454
-0.02(-0.37%)
Feb 10, 2020
6.387
6.449
6.378
6.449
15,911,899
+0.08(+1.27%)
Feb 07, 2020
6.396
6.414
6.351
6.369
17,175,586
-0.07(-1.11%)
Feb 06, 2020
6.431
6.494
6.414
6.440
14,946,203
+0.02(+0.28%)
Feb 05, 2020
6.494
6.530
6.423
6.423
21,259,944
-0.04(-0.55%)
Feb 04, 2020
6.467
6.539
6.396
6.458
23,161,598
+0.04(+0.56%)
Feb 03, 2020
6.360
6.449
6.342
6.423
25,940,960
+0.09(+1.41%)
Jan 31, 2020
6.414
6.467
6.315
6.333
20,581,008
-0.11(-1.67%)
Jan 30, 2020
6.315
6.440
6.288
6.440
24,442,854
+0.10(+1.55%)
Jan 29, 2020
6.378
6.387
6.315
6.342
17,756,598
-0.04(-0.70%)
Jan 28, 2020
6.387
6.414
6.360
6.387
21,750,546
+0.02(+0.28%)
Jan 27, 2020
6.324
6.396
6.288
6.369
21,038,324
+0.00(+0.00%)
Jan 24, 2020
6.405
6.431
6.315
6.369
20,252,902
-0.04(-0.70%)
Jan 23, 2020
6.423
6.431
6.342
6.414
20,382,090
-0.04(-0.56%)
Jan 22, 2020
6.414
6.458
6.378
6.449
32,370,226
+0.04(+0.70%)
Jan 21, 2020
6.405
6.431
6.378
6.405
14,411,502
-0.02(-0.28%)
Jan 17, 2020
6.458
6.476
6.414
6.423
15,730,760
-0.03(-0.42%)
Jan 16, 2020
6.440
6.458
6.396
6.449
15,134,366
+0.03(+0.42%)
Jan 15, 2020
6.378
6.449
6.360
6.423
23,384,382
+0.05(+0.84%)
Jan 14, 2020
6.288
6.396
6.252
6.369
23,163,662
+0.05(+0.85%)
Jan 13, 2020
6.270
6.315
6.234
6.315
17,688,284
+0.04(+0.71%)
Jan 10, 2020
6.324
6.324
6.252
6.270
19,417,958
-0.04(-0.71%)
Jan 09, 2020
6.324
6.396
6.297
6.315
19,165,840
-0.01(-0.14%)
Jan 08, 2020
6.324
6.378
6.288
6.324
23,187,518
-0.01(-0.14%)
Jan 07, 2020
6.342
6.414
6.315
6.333
22,953,536
-0.04(-0.70%)
Jan 06, 2020
6.315
6.396
6.297
6.378
21,165,104
+0.03(+0.42%)
Jan 03, 2020
6.315
6.396
6.279
6.351
27,443,092
-0.04(-0.56%)
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.