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
Ata Creativity Global ADR
(NQ:
AACG
)
0.9010
+0.0010 (+0.11%)
Streaming Delayed Price
Updated: 3:13 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 (%)
Dec 31, 2021
1.060
1.100
1.059
1.071
59,408
+0.03(+2.93%)
Dec 30, 2021
1.080
1.120
1.000
1.040
116,353
-0.02(-1.89%)
Dec 29, 2021
1.170
1.170
1.040
1.060
76,661
-0.11(-9.40%)
Dec 28, 2021
1.120
1.180
1.120
1.170
26,754
-0.01(-0.85%)
Dec 27, 2021
1.250
1.264
1.150
1.180
28,387
-0.06(-4.84%)
Dec 23, 2021
1.280
1.280
1.160
1.240
29,131
+0.02(+1.64%)
Dec 22, 2021
1.180
1.300
1.180
1.220
33,288
+0.03(+2.52%)
Dec 21, 2021
1.240
1.278
1.149
1.190
22,146
+0.04(+3.48%)
Dec 20, 2021
1.260
1.260
1.120
1.150
53,176
-0.12(-9.45%)
Dec 17, 2021
1.280
1.300
1.250
1.270
26,255
-0.03(-2.31%)
Dec 16, 2021
1.390
1.395
1.250
1.300
25,903
-0.04(-2.99%)
Dec 15, 2021
1.310
1.400
1.103
1.340
53,056
-0.08(-5.63%)
Dec 14, 2021
1.420
1.490
1.352
1.420
10,683
+0.00(+0.00%)
Dec 13, 2021
1.570
1.570
1.405
1.420
23,037
-0.15(-9.55%)
Dec 10, 2021
1.650
1.650
1.500
1.570
10,430
+0.00(+0.00%)
Dec 09, 2021
1.440
1.630
1.340
1.570
83,892
+0.15(+10.56%)
Dec 08, 2021
1.500
1.580
1.400
1.420
79,841
-0.11(-7.19%)
Dec 07, 2021
1.380
1.590
1.270
1.530
32,129
+0.14(+10.07%)
Dec 06, 2021
1.270
1.394
1.250
1.390
27,550
+0.07(+5.30%)
Dec 03, 2021
1.570
1.570
1.238
1.320
39,125
-0.18(-12.00%)
Dec 02, 2021
1.610
1.610
1.500
1.500
16,496
+0.00(+0.00%)
Dec 01, 2021
1.700
1.700
1.500
1.500
36,088
-0.14(-8.54%)
Nov 30, 2021
1.730
1.730
1.650
1.640
33,418
-0.06(-3.53%)
Nov 29, 2021
1.710
1.766
1.700
1.700
11,934
-0.02(-1.16%)
Nov 26, 2021
1.730
1.750
1.700
1.720
16,885
-0.03(-1.71%)
Nov 24, 2021
1.730
1.780
1.700
1.750
10,120
+0.02(+1.16%)
Nov 23, 2021
1.760
1.800
1.730
1.730
16,944
-0.03(-1.70%)
Nov 22, 2021
1.750
1.820
1.750
1.760
16,797
-0.01(-0.60%)
Nov 19, 2021
1.810
1.860
1.750
1.771
44,269
-0.17(-8.73%)
Nov 18, 2021
2.050
1.942
1.940
1.940
36,618
-0.11(-5.37%)
Nov 17, 2021
2.140
2.140
2.050
2.050
20,972
-0.10(-4.65%)
Nov 16, 2021
2.150
2.210
2.150
2.150
14,149
-0.01(-0.46%)
Nov 15, 2021
2.190
2.240
2.146
2.160
11,621
-0.05(-2.26%)
Nov 12, 2021
2.210
2.220
2.180
2.210
7,823
+0.00(+0.00%)
Nov 11, 2021
2.200
2.220
2.180
2.210
18,730
+0.01(+0.45%)
Nov 10, 2021
2.290
2.200
24,238
-0.11(-4.76%)
Nov 09, 2021
2.350
2.350
2.280
2.310
19,687
-0.01(-0.25%)
Nov 08, 2021
2.400
2.400
2.310
2.316
19,983
-0.04(-1.87%)
Nov 05, 2021
2.360
2.380
2.300
2.360
20,880
+0.03(+1.29%)
Nov 04, 2021
2.360
2.380
2.270
2.330
21,349
-0.05(-2.10%)
Nov 03, 2021
2.340
2.400
2.340
2.380
10,467
+0.01(+0.44%)
Nov 02, 2021
2.270
2.370
2.270
2.370
20,493
+0.08(+3.70%)
Nov 01, 2021
2.270
2.270
2.250
2.285
23,763
+0.02(+0.66%)
Oct 29, 2021
2.220
2.300
2.200
2.270
16,219
+0.02(+0.89%)
Oct 28, 2021
2.250
2.290
2.220
2.250
18,773
-0.03(-1.32%)
Oct 27, 2021
2.340
2.470
2.270
2.280
75,873
-0.06(-2.56%)
Oct 26, 2021
2.460
2.340
41,847
-0.05(-2.09%)
Oct 25, 2021
2.320
2.420
2.240
2.390
56,283
+0.05(+2.14%)
Oct 22, 2021
2.380
2.410
2.340
2.340
36,341
-0.08(-3.31%)
Oct 21, 2021
2.450
2.600
2.270
2.420
133,465
-0.02(-0.82%)
Oct 20, 2021
2.570
2.900
2.360
2.440
378,777
-0.12(-4.69%)
Oct 19, 2021
2.490
2.670
2.310
2.560
223,745
+0.17(+7.11%)
Oct 18, 2021
2.450
2.500
2.345
2.390
22,769
-0.07(-3.01%)
Oct 15, 2021
2.270
2.580
2.260
2.464
214,549
+0.18(+8.07%)
Oct 14, 2021
2.340
2.340
2.260
2.280
17,979
+0.00(+0.00%)
Oct 13, 2021
2.390
2.406
2.250
2.280
29,881
-0.11(-4.60%)
Oct 12, 2021
2.290
2.730
2.260
2.390
332,464
+0.05(+2.14%)
Oct 11, 2021
2.310
2.350
2.220
2.340
17,667
+0.04(+1.74%)
Oct 08, 2021
2.280
2.330
2.280
2.300
6,796
+0.03(+1.32%)
Oct 07, 2021
2.290
2.350
2.240
2.270
14,604
+0.05(+2.25%)
Oct 06, 2021
2.260
2.260
2.200
2.220
17,105
-0.04(-1.93%)
Oct 05, 2021
2.340
2.360
2.260
2.264
20,118
-0.11(-4.48%)
Oct 04, 2021
2.390
2.400
2.310
2.370
11,054
-0.03(-1.25%)
Oct 01, 2021
2.329
2.400
2.329
2.400
13,162
+0.06(+2.56%)
Sep 30, 2021
2.350
2.420
2.310
2.340
33,875
-0.01(-0.43%)
Sep 29, 2021
2.480
2.480
2.306
2.350
18,548
-0.12(-4.86%)
Sep 28, 2021
2.400
2.490
2.370
2.470
40,845
+0.10(+4.22%)
Sep 27, 2021
2.400
2.400
2.350
2.370
20,345
-0.03(-1.25%)
Sep 24, 2021
2.340
2.430
2.340
2.400
16,720
+0.04(+1.69%)
Sep 23, 2021
2.440
2.470
2.360
2.360
34,490
-0.08(-3.28%)
Sep 22, 2021
2.430
2.490
2.410
2.440
32,412
+0.03(+1.24%)
Sep 21, 2021
2.370
2.430
2.350
2.410
20,455
+0.08(+3.43%)
Sep 20, 2021
2.570
2.630
2.300
2.330
103,985
-0.35(-13.06%)
Sep 17, 2021
2.760
2.790
2.620
2.680
17,614
-0.08(-2.90%)
Sep 16, 2021
2.750
2.810
2.720
2.760
22,833
-0.05(-1.78%)
Sep 15, 2021
2.830
2.830
2.730
2.810
14,840
-0.02(-0.71%)
Sep 14, 2021
2.870
2.870
2.770
2.830
24,210
-0.04(-1.39%)
Sep 13, 2021
2.850
2.890
2.800
2.870
33,875
+0.02(+0.70%)
Sep 10, 2021
2.780
2.910
2.711
2.850
138,001
+0.07(+2.52%)
Sep 09, 2021
2.730
2.880
2.720
2.780
120,558
+0.07(+2.58%)
Sep 08, 2021
2.800
2.990
2.670
2.710
68,788
-0.11(-3.90%)
Sep 07, 2021
2.770
2.850
2.770
2.820
19,676
+0.05(+1.81%)
Sep 03, 2021
2.760
2.790
2.760
2.770
10,436
+0.00(+0.00%)
Sep 02, 2021
2.820
2.850
2.760
2.770
40,538
-0.03(-1.07%)
Sep 01, 2021
2.870
2.870
2.705
2.800
33,212
+0.02(+0.72%)
Aug 31, 2021
2.750
2.790
2.660
2.780
31,828
+0.08(+2.96%)
Aug 30, 2021
2.680
2.740
2.640
2.700
45,858
+0.04(+1.50%)
Aug 27, 2021
2.620
2.690
2.610
2.660
35,365
+0.03(+1.14%)
Aug 26, 2021
2.670
2.670
2.565
2.630
25,380
+0.00(+0.00%)
Aug 25, 2021
2.610
2.700
2.560
2.630
98,470
+0.00(+0.00%)
Aug 24, 2021
2.540
2.940
2.540
2.630
230,087
+0.10(+3.95%)
Aug 23, 2021
2.580
2.640
2.495
2.530
57,222
-0.05(-1.94%)
Aug 20, 2021
2.520
2.667
2.520
2.580
31,716
+0.06(+2.38%)
Aug 19, 2021
2.510
2.570
2.500
2.520
29,811
+0.00(+0.00%)
Aug 18, 2021
2.600
2.690
2.510
2.520
57,372
-0.07(-2.70%)
Aug 17, 2021
2.600
2.640
2.500
2.590
84,662
-0.04(-1.52%)
Aug 16, 2021
2.650
2.742
2.590
2.630
54,946
-0.08(-2.95%)
Aug 13, 2021
2.760
2.980
2.510
2.710
254,881
-0.09(-3.21%)
Aug 12, 2021
2.900
2.968
2.760
2.800
123,666
-0.14(-4.76%)
Aug 11, 2021
2.970
2.990
2.900
2.940
38,444
+0.06(+2.08%)
Aug 10, 2021
2.860
2.940
2.860
2.880
41,191
+0.02(+0.70%)
Aug 09, 2021
2.890
2.910
2.860
2.860
47,717
+0.00(+0.00%)
Aug 06, 2021
2.890
2.900
2.830
2.860
31,407
-0.01(-0.35%)
Aug 05, 2021
2.860
2.920
2.850
2.870
44,062
-0.03(-1.03%)
Aug 04, 2021
2.920
3.000
2.890
2.900
26,045
+0.02(+0.69%)
Aug 03, 2021
3.080
3.110
2.830
2.880
123,766
-0.19(-6.19%)
Aug 02, 2021
3.120
3.220
3.010
3.070
227,234
-0.04(-1.29%)
Jul 30, 2021
3.190
3.210
3.070
3.110
74,820
-0.05(-1.58%)
Jul 29, 2021
3.340
3.394
3.110
3.160
151,640
-0.14(-4.24%)
Jul 28, 2021
3.260
3.300
3.075
3.300
104,520
+0.22(+7.14%)
Jul 27, 2021
3.250
3.350
2.980
3.080
208,990
-0.14(-4.35%)
Jul 26, 2021
4.026
4.030
3.216
3.220
740,110
-0.91(-22.03%)
Jul 23, 2021
3.260
4.270
3.160
4.130
2,327,650
+0.80(+24.02%)
Jul 22, 2021
3.140
3.470
3.100
3.330
307,689
+0.14(+4.39%)
Jul 21, 2021
3.250
3.410
3.140
3.190
278,704
-0.09(-2.71%)
Jul 20, 2021
3.020
3.300
2.900
3.279
377,555
+0.30(+10.03%)
Jul 19, 2021
2.840
2.990
2.650
2.980
650,034
-0.12(-3.87%)
Jul 16, 2021
3.150
3.350
2.485
3.100
4,465,491
-0.73(-19.06%)
Jul 15, 2021
2.980
4.750
2.940
3.830
43,714,140
+0.85(+28.52%)
Jul 14, 2021
2.840
3.250
2.800
2.980
438,676
+0.18(+6.43%)
Jul 13, 2021
2.780
2.920
2.750
2.800
40,463
-0.07(-2.44%)
Jul 12, 2021
2.760
2.950
2.700
2.870
113,301
+0.14(+5.13%)
Jul 09, 2021
2.670
2.780
2.670
2.730
73,945
+0.07(+2.63%)
Jul 08, 2021
2.660
2.800
2.580
2.660
50,801
-0.09(-3.27%)
Jul 07, 2021
2.830
2.870
2.700
2.750
47,730
-0.12(-4.18%)
Jul 06, 2021
2.880
2.910
2.810
2.870
39,056
-0.01(-0.35%)
Jul 02, 2021
2.990
2.990
2.840
2.880
44,492
-0.08(-2.70%)
Jul 01, 2021
3.090
3.180
2.950
2.960
39,400
-0.12(-3.90%)
Jun 30, 2021
3.150
3.180
3.010
3.080
72,304
+0.00(+0.00%)
Jun 29, 2021
2.930
3.150
2.930
3.080
111,518
+0.13(+4.41%)
Jun 28, 2021
3.050
3.088
2.910
2.950
27,904
-0.10(-3.28%)
Jun 25, 2021
3.070
3.100
2.980
3.050
63,417
+0.03(+0.99%)
Jun 24, 2021
2.970
3.120
2.944
3.020
55,587
+0.05(+1.68%)
Jun 23, 2021
2.870
3.040
2.830
2.970
94,588
+0.14(+4.95%)
Jun 22, 2021
2.920
3.010
2.800
2.830
70,827
-0.19(-6.29%)
Jun 21, 2021
3.070
3.090
2.910
3.020
69,735
+0.03(+1.00%)
Jun 18, 2021
2.970
3.140
2.930
2.990
102,859
+0.04(+1.36%)
Jun 17, 2021
3.030
3.040
2.900
2.950
42,137
-0.06(-1.99%)
Jun 16, 2021
3.120
3.130
3.007
3.010
39,090
-0.11(-3.53%)
Jun 15, 2021
3.230
3.290
3.100
3.120
48,574
-0.12(-3.70%)
Jun 14, 2021
3.180
3.440
3.165
3.240
641,687
+0.05(+1.57%)
Jun 11, 2021
3.240
3.280
3.140
3.190
29,401
-0.03(-0.93%)
Jun 10, 2021
3.370
3.404
3.110
3.220
40,042
-0.09(-2.72%)
Jun 09, 2021
3.410
3.480
3.310
3.310
39,023
-0.02(-0.60%)
Jun 08, 2021
3.370
3.450
3.320
3.330
65,766
-0.02(-0.60%)
Jun 07, 2021
3.240
3.350
3.190
3.350
34,275
+0.11(+3.40%)
Jun 04, 2021
3.240
3.510
3.200
3.240
238,259
+0.00(+0.00%)
Jun 03, 2021
3.190
3.290
3.010
3.240
130,616
+0.12(+3.85%)
Jun 02, 2021
3.140
3.168
2.960
3.120
152,998
+0.12(+4.00%)
Jun 01, 2021
3.000
3.057
2.950
3.000
55,367
+0.02(+0.67%)
May 28, 2021
2.920
3.050
2.899
2.980
54,984
+0.03(+1.02%)
May 27, 2021
2.820
3.000
2.815
2.950
58,008
+0.04(+1.37%)
May 26, 2021
2.840
2.950
2.730
2.910
52,126
+0.14(+5.05%)
May 25, 2021
2.840
2.900
2.710
2.770
48,854
+0.00(+0.00%)
May 24, 2021
2.920
3.050
2.770
2.770
57,799
-0.16(-5.46%)
May 21, 2021
2.890
3.060
2.880
2.930
314,661
+0.04(+1.38%)
May 20, 2021
2.830
2.990
2.800
2.890
38,757
+0.03(+1.05%)
May 19, 2021
2.840
2.900
2.710
2.860
37,956
-0.09(-3.05%)
May 18, 2021
2.900
3.000
2.860
2.950
79,420
-0.01(-0.34%)
May 17, 2021
2.770
2.960
2.720
2.960
52,655
+0.21(+7.64%)
May 14, 2021
2.630
2.760
2.610
2.750
59,818
+0.14(+5.36%)
May 13, 2021
2.720
2.749
2.560
2.610
41,844
-0.13(-4.74%)
May 12, 2021
2.800
2.878
2.700
2.740
45,883
-0.14(-4.86%)
May 11, 2021
2.820
2.930
2.770
2.880
83,986
+0.00(+0.00%)
May 10, 2021
2.860
2.930
2.810
2.880
33,982
-0.03(-1.03%)
May 07, 2021
2.850
3.000
2.850
2.910
29,661
+0.05(+1.75%)
May 06, 2021
3.000
3.020
2.820
2.860
61,373
-0.17(-5.61%)
May 05, 2021
2.830
3.070
2.830
3.030
73,016
+0.13(+4.48%)
May 04, 2021
3.030
3.117
2.860
2.900
47,605
-0.13(-4.29%)
May 03, 2021
3.090
3.290
3.000
3.030
119,135
-0.06(-1.94%)
Apr 30, 2021
3.290
3.340
3.090
3.090
121,000
-0.27(-8.04%)
Apr 29, 2021
3.410
3.500
3.169
3.360
179,496
+0.03(+0.90%)
Apr 28, 2021
3.320
3.400
3.210
3.330
135,382
+0.13(+4.06%)
Apr 27, 2021
3.100
3.280
3.050
3.200
346,480
+0.17(+5.61%)
Apr 26, 2021
2.890
3.180
2.880
3.030
279,722
+0.19(+6.69%)
Apr 23, 2021
2.750
2.882
2.700
2.840
277,600
+0.09(+3.27%)
Apr 22, 2021
2.760
2.950
2.720
2.750
56,512
-0.01(-0.36%)
Apr 21, 2021
2.820
2.950
2.750
2.760
93,253
-0.09(-3.16%)
Apr 20, 2021
2.930
2.990
2.770
2.850
73,722
-0.14(-4.68%)
Apr 19, 2021
2.850
3.030
2.800
2.990
172,962
+0.18(+6.41%)
Apr 16, 2021
3.000
3.030
2.739
2.810
230,600
-0.28(-9.06%)
Apr 15, 2021
3.350
3.830
3.050
3.090
1,646,131
-0.28(-8.31%)
Apr 14, 2021
3.350
3.450
3.290
3.370
94,749
+0.06(+1.81%)
Apr 13, 2021
3.740
3.750
3.210
3.310
293,700
-0.45(-11.97%)
Apr 12, 2021
4.050
4.050
3.720
3.760
173,713
-0.30(-7.39%)
Apr 09, 2021
4.060
4.060
3.900
4.060
84,200
+0.00(+0.00%)
Apr 08, 2021
4.000
4.140
3.860
4.060
311,755
+0.07(+1.75%)
Apr 07, 2021
3.990
4.000
3.800
3.990
172,500
+0.00(+0.00%)
Apr 06, 2021
4.140
4.250
3.960
3.990
246,877
-0.21(-5.00%)
Apr 05, 2021
4.150
4.290
4.070
4.200
132,172
+0.01(+0.24%)
Apr 01, 2021
4.410
4.500
4.170
4.190
382,200
-0.18(-4.12%)
Mar 31, 2021
4.200
4.750
4.200
4.370
2,152,561
+0.10(+2.34%)
Mar 30, 2021
4.420
4.450
4.200
4.270
264,866
-0.09(-2.06%)
Mar 29, 2021
4.390
4.680
4.200
4.360
711,905
-0.56(-11.38%)
Mar 26, 2021
4.300
5.440
4.300
4.920
5,809,500
+0.95(+23.93%)
Mar 25, 2021
4.000
4.140
3.770
3.970
207,284
-0.12(-2.93%)
Mar 24, 2021
4.300
4.440
4.000
4.090
273,910
-0.30(-6.83%)
Mar 23, 2021
4.900
4.950
4.200
4.390
815,269
-0.62(-12.38%)
Mar 22, 2021
5.320
6.060
4.870
5.010
2,419,907
-0.28(-5.29%)
Mar 19, 2021
4.810
5.500
4.640
5.290
1,743,400
+0.55(+11.60%)
Mar 18, 2021
4.530
5.140
4.460
4.740
681,736
+0.14(+3.04%)
Mar 17, 2021
4.230
4.650
4.230
4.600
293,986
+0.34(+7.98%)
Mar 16, 2021
4.640
4.730
4.120
4.260
236,091
-0.40(-8.58%)
Mar 15, 2021
4.790
4.790
4.430
4.660
192,081
+0.19(+4.25%)
Mar 12, 2021
4.800
4.950
4.390
4.470
422,500
-0.31(-6.49%)
Mar 11, 2021
4.520
4.930
4.320
4.780
446,813
+0.28(+6.22%)
Mar 10, 2021
4.750
5.120
4.400
4.500
909,972
+0.13(+2.97%)
Mar 09, 2021
4.190
4.590
4.180
4.370
435,245
+0.36(+8.98%)
Mar 08, 2021
4.190
4.550
3.900
4.010
382,874
-0.07(-1.72%)
Mar 05, 2021
4.210
4.340
3.940
4.080
177,200
-0.18(-4.23%)
Mar 04, 2021
4.510
4.630
4.050
4.260
248,845
-0.37(-7.99%)
Mar 03, 2021
5.000
5.160
4.630
4.630
146,565
-0.44(-8.68%)
Mar 02, 2021
5.170
5.170
4.910
5.070
128,586
-0.08(-1.55%)
Mar 01, 2021
5.020
5.260
4.910
5.150
221,606
+0.10(+1.98%)
Feb 26, 2021
5.050
5.640
4.654
5.050
1,336,900
-0.01(-0.20%)
Feb 25, 2021
5.430
5.440
4.940
5.060
283,845
+0.00(+0.00%)
Feb 24, 2021
4.580
5.140
4.580
5.060
246,099
+0.60(+13.45%)
Feb 23, 2021
5.090
5.650
4.450
4.460
863,267
-0.93(-17.25%)
Feb 22, 2021
5.530
5.660
5.202
5.390
1,047,089
-0.27(-4.77%)
Feb 19, 2021
5.670
5.860
5.450
5.660
498,100
-0.09(-1.57%)
Feb 18, 2021
5.970
6.250
5.650
5.750
1,028,146
-0.27(-4.49%)
Feb 17, 2021
5.890
6.360
5.650
6.020
1,580,587
+0.12(+2.03%)
Feb 16, 2021
5.700
6.340
5.700
5.900
1,546,807
+0.18(+3.15%)
Feb 12, 2021
5.970
6.300
5.570
5.720
1,613,600
+0.10(+1.78%)
Feb 11, 2021
6.020
6.250
5.370
5.620
1,093,966
-0.46(-7.57%)
Feb 10, 2021
6.660
6.700
6.000
6.080
2,363,896
-0.13(-2.09%)
Feb 09, 2021
6.050
6.390
5.910
6.210
2,330,119
+0.36(+6.15%)
Feb 08, 2021
6.170
7.500
5.460
5.850
5,224,130
-0.48(-7.58%)
Feb 05, 2021
10.02
10.12
5.600
6.330
18,333,600
-7.97(-55.73%)
Feb 04, 2021
3.670
19.75
3.450
14.30
314,127,264
+12.94(+951.47%)
Feb 03, 2021
1.410
1.410
1.350
1.360
21,203
-0.04(-2.86%)
Feb 02, 2021
1.340
1.410
1.340
1.400
25,298
+0.06(+4.48%)
Feb 01, 2021
1.350
1.360
1.310
1.340
27,747
+0.03(+2.00%)
Jan 29, 2021
1.300
1.420
1.300
1.314
104,900
+0.04(+3.44%)
Jan 28, 2021
1.300
1.356
1.270
1.270
44,818
-0.05(-3.79%)
Jan 27, 2021
1.320
1.379
1.260
1.320
61,115
-0.06(-4.35%)
Jan 26, 2021
1.430
1.430
1.370
1.380
14,041
-0.01(-0.59%)
Jan 25, 2021
1.440
1.460
1.332
1.388
32,156
+0.04(+2.83%)
Jan 22, 2021
1.480
1.490
1.300
1.350
80,800
-0.05(-3.57%)
Jan 21, 2021
1.410
1.420
1.350
1.400
40,491
+0.02(+1.45%)
Jan 20, 2021
1.310
1.510
1.300
1.380
206,040
+0.08(+5.84%)
Jan 19, 2021
1.300
1.394
1.270
1.304
63,308
+0.04(+3.48%)
Jan 15, 2021
1.250
1.460
1.240
1.260
109,200
+0.00(+0.00%)
Jan 14, 2021
1.230
1.300
1.220
1.260
42,440
+0.05(+4.13%)
Jan 13, 2021
1.210
1.260
1.210
1.210
31,571
-0.04(-3.04%)
Jan 12, 2021
1.250
1.260
1.200
1.248
63,610
-0.01(-0.95%)
Jan 11, 2021
1.270
1.300
1.258
1.260
28,256
+0.02(+1.53%)
Jan 08, 2021
1.270
1.284
1.220
1.241
18,500
-0.03(-2.18%)
Jan 07, 2021
1.278
1.300
1.230
1.269
20,353
+0.05(+3.98%)
Jan 06, 2021
1.230
1.300
1.215
1.220
41,438
-0.01(-0.81%)
Jan 05, 2021
1.200
1.274
1.190
1.230
21,256
+0.05(+4.24%)
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.