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
Siyata Mobile Inc
(NQ:
SYTA
)
1.360
-0.020 (-1.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 29, 2023
3.800
4.660
3.610
4.210
170,913
+0.73(+20.98%)
Dec 28, 2023
3.580
3.800
3.334
3.480
35,978
+0.23(+7.08%)
Dec 27, 2023
3.220
3.300
3.158
3.250
37,256
+0.04(+1.40%)
Dec 26, 2023
3.200
3.300
3.200
3.205
11,815
-0.09(-2.88%)
Dec 22, 2023
3.440
3.440
3.240
3.300
6,448
-0.08(-2.37%)
Dec 21, 2023
3.350
3.578
3.100
3.380
42,328
-0.05(-1.46%)
Dec 20, 2023
3.670
3.760
3.130
3.430
44,870
-0.19(-5.31%)
Dec 19, 2023
3.550
3.862
3.490
3.622
13,779
+0.07(+1.97%)
Dec 18, 2023
3.440
3.750
3.360
3.552
59,151
-0.22(-5.77%)
Dec 15, 2023
3.570
3.810
3.410
3.770
30,791
+0.28(+8.02%)
Dec 14, 2023
2.910
3.520
2.880
3.490
81,647
+0.58(+19.93%)
Dec 13, 2023
2.920
2.980
2.810
2.910
29,406
-0.02(-0.64%)
Dec 12, 2023
2.900
2.990
2.800
2.929
22,216
+0.05(+1.69%)
Dec 11, 2023
2.960
3.160
2.850
2.880
30,071
-0.14(-4.66%)
Dec 08, 2023
3.260
3.438
2.960
3.021
55,769
-0.25(-7.62%)
Dec 07, 2023
3.380
3.970
3.180
3.270
193,327
-0.03(-0.91%)
Dec 06, 2023
3.510
3.562
3.150
3.300
90,029
-0.28(-7.82%)
Dec 05, 2023
3.090
4.930
3.050
3.580
1,000,284
+0.48(+15.48%)
Dec 04, 2023
3.210
3.396
2.850
3.100
126,682
+2.67(+622.61%)
Dec 01, 2023
0.4100
0.4443
0.3902
0.4290
293,978
+0.02(+4.38%)
Nov 30, 2023
0.4124
0.4411
0.3852
0.4110
419,890
-0.00(-0.65%)
Nov 29, 2023
0.4200
0.4300
0.4100
0.4137
84,407
-0.02(-4.21%)
Nov 28, 2023
0.4300
0.4400
0.4010
0.4319
177,222
+0.00(+0.44%)
Nov 27, 2023
0.4200
0.4445
0.4150
0.4300
790,232
+0.01(+2.38%)
Nov 24, 2023
0.4600
0.4700
0.4100
0.4200
176,908
-0.02(-4.55%)
Nov 22, 2023
0.4500
0.4700
0.4310
0.4400
137,793
+0.00(+0.00%)
Nov 21, 2023
0.4459
0.4690
0.4300
0.4400
144,402
+0.01(+1.88%)
Nov 20, 2023
0.4900
0.4880
0.4051
0.4319
163,188
+0.02(+5.09%)
Nov 17, 2023
0.5600
0.5670
0.3322
0.4110
424,250
-0.13(-24.17%)
Nov 16, 2023
0.6146
0.6146
0.5404
0.5420
221,062
-0.10(-15.31%)
Nov 15, 2023
0.6451
0.6644
0.6000
0.6400
216,747
+0.02(+3.66%)
Nov 14, 2023
0.5500
0.6200
0.5520
0.6174
212,644
+0.02(+4.11%)
Nov 13, 2023
0.5500
0.7580
0.5486
0.5930
1,992,194
+0.03(+4.84%)
Nov 10, 2023
0.6100
0.6100
0.5011
0.5656
147,488
-0.02(-2.98%)
Nov 09, 2023
0.6100
0.6299
0.5830
0.5830
57,664
-0.02(-2.83%)
Nov 08, 2023
0.6100
0.6230
0.5900
0.6000
74,386
-0.00(-0.33%)
Nov 07, 2023
0.6150
0.6500
0.6017
0.6020
96,622
-0.02(-3.71%)
Nov 06, 2023
0.6600
0.6690
0.6250
0.6252
81,623
-0.03(-4.40%)
Nov 03, 2023
0.6400
0.6900
0.6200
0.6540
324,770
+0.02(+3.50%)
Nov 02, 2023
0.6200
0.6500
0.5800
0.6319
350,335
-0.02(-3.53%)
Nov 01, 2023
0.6600
0.6961
0.6215
0.6550
2,570,682
+0.01(+0.77%)
Oct 31, 2023
0.6500
0.6799
0.6021
0.6500
88,542
-0.00(-0.60%)
Oct 30, 2023
0.6900
0.6850
0.5754
0.6539
422,329
-0.02(-2.65%)
Oct 27, 2023
0.6400
0.7100
0.6000
0.6717
1,690,880
-0.61(-47.73%)
Oct 26, 2023
1.450
1.560
1.285
1.285
204,951
-0.15(-10.52%)
Oct 25, 2023
1.610
1.692
1.420
1.436
107,122
-0.19(-11.89%)
Oct 24, 2023
1.760
1.850
1.620
1.630
97,224
-0.17(-9.45%)
Oct 23, 2023
2.010
2.110
1.770
1.800
123,710
-0.29(-13.88%)
Oct 20, 2023
2.050
2.150
2.010
2.090
35,217
-0.01(-0.48%)
Oct 19, 2023
2.160
2.170
2.050
2.100
32,567
-0.06(-2.78%)
Oct 18, 2023
2.250
2.413
2.140
2.160
38,718
-0.12(-5.26%)
Oct 17, 2023
2.430
2.440
2.280
2.280
49,507
-0.17(-6.94%)
Oct 16, 2023
2.390
2.480
2.320
2.450
29,113
+0.06(+2.63%)
Oct 13, 2023
2.240
2.418
2.210
2.387
40,412
+0.13(+5.63%)
Oct 12, 2023
2.600
2.600
2.250
2.260
75,969
-0.35(-13.41%)
Oct 11, 2023
2.800
2.830
2.610
2.610
93,975
-0.52(-16.61%)
Oct 10, 2023
3.110
3.220
3.000
3.130
32,490
+0.02(+0.64%)
Oct 09, 2023
3.360
3.470
3.110
3.110
83,961
-0.24(-7.16%)
Oct 06, 2023
3.230
3.390
3.110
3.350
126,869
+0.16(+5.02%)
Oct 05, 2023
2.990
3.200
2.900
3.190
114,738
+0.25(+8.50%)
Oct 04, 2023
3.140
3.342
2.810
2.940
291,477
+0.09(+3.16%)
Oct 03, 2023
2.940
2.940
2.700
2.850
34,249
+0.10(+3.64%)
Oct 02, 2023
2.810
2.920
2.667
2.750
34,036
-0.07(-2.48%)
Sep 29, 2023
2.840
2.950
2.770
2.820
60,586
-0.07(-2.42%)
Sep 28, 2023
2.920
2.940
2.760
2.890
31,306
-0.01(-0.34%)
Sep 27, 2023
3.050
3.250
2.831
2.900
118,977
-0.04(-1.36%)
Sep 26, 2023
2.640
2.990
2.640
2.940
115,218
+0.34(+13.08%)
Sep 25, 2023
2.430
2.650
2.420
2.600
81,149
+0.17(+7.00%)
Sep 22, 2023
2.160
2.440
2.160
2.430
79,282
+0.29(+13.55%)
Sep 21, 2023
2.030
2.210
2.000
2.140
46,077
+0.09(+4.39%)
Sep 20, 2023
2.090
2.110
2.020
2.050
44,100
+0.00(+0.00%)
Sep 19, 2023
2.000
2.150
2.000
2.050
39,916
+0.03(+1.49%)
Sep 18, 2023
2.020
2.140
1.980
2.020
101,674
-0.12(-5.61%)
Sep 15, 2023
2.110
2.242
2.110
2.140
116,718
-0.11(-5.10%)
Sep 14, 2023
2.370
2.400
2.150
2.255
117,868
-0.12(-4.96%)
Sep 13, 2023
2.510
2.560
2.353
2.373
58,493
-0.13(-5.09%)
Sep 12, 2023
2.600
2.610
2.495
2.500
46,806
-0.09(-3.47%)
Sep 11, 2023
2.630
2.700
2.580
2.590
38,661
-0.07(-2.63%)
Sep 08, 2023
2.650
2.775
2.606
2.660
45,731
+0.01(+0.38%)
Sep 07, 2023
2.900
2.900
2.610
2.650
59,599
-0.28(-9.56%)
Sep 06, 2023
3.010
3.080
2.900
2.930
44,788
-0.14(-4.56%)
Sep 05, 2023
3.280
3.300
3.070
3.070
52,660
-0.19(-5.83%)
Sep 01, 2023
3.300
3.430
3.250
3.260
35,198
-0.04(-1.21%)
Aug 31, 2023
3.110
3.470
3.100
3.300
96,893
+0.21(+6.80%)
Aug 30, 2023
2.830
3.090
2.800
3.090
71,948
+0.22(+7.67%)
Aug 29, 2023
2.600
2.970
2.550
2.870
156,526
+0.23(+8.71%)
Aug 28, 2023
2.550
2.700
2.540
2.640
83,873
+0.05(+1.93%)
Aug 25, 2023
2.610
2.710
2.530
2.590
73,144
-0.06(-2.26%)
Aug 24, 2023
2.770
2.780
2.608
2.650
74,614
-0.11(-3.99%)
Aug 23, 2023
2.680
2.890
2.555
2.760
164,384
+0.18(+6.98%)
Aug 22, 2023
2.710
2.720
2.510
2.580
102,829
-0.16(-5.84%)
Aug 21, 2023
3.020
3.020
2.720
2.740
156,804
-0.27(-8.97%)
Aug 18, 2023
3.120
3.200
3.000
3.010
97,883
-0.21(-6.52%)
Aug 17, 2023
3.640
3.690
3.190
3.220
280,937
-0.47(-12.74%)
Aug 16, 2023
3.860
3.940
3.610
3.690
429,328
-0.44(-10.65%)
Aug 15, 2023
4.310
5.090
3.830
4.130
6,934,799
+0.81(+24.40%)
Aug 14, 2023
3.540
3.549
3.232
3.320
272,646
-0.28(-7.78%)
Aug 11, 2023
3.370
3.804
3.150
3.600
485,685
+0.45(+14.29%)
Aug 10, 2023
3.470
3.490
3.100
3.150
230,901
-0.45(-12.50%)
Aug 09, 2023
3.930
4.082
3.124
3.600
805,045
-0.75(-17.24%)
Aug 08, 2023
5.000
5.000
4.100
4.350
317,829
-0.23(-5.02%)
Aug 07, 2023
4.750
4.750
4.180
4.580
181,423
-0.27(-5.57%)
Aug 04, 2023
4.880
5.080
4.520
4.850
371,472
-0.35(-6.73%)
Aug 03, 2023
5.740
6.180
4.700
5.200
1,332,950
+0.60(+13.04%)
Aug 02, 2023
4.000
4.670
4.100
4.600
403,149
+0.35(+8.24%)
Aug 01, 2023
4.390
4.390
4.150
4.250
150,990
+0.01(+0.24%)
Jul 31, 2023
4.400
4.400
4.140
4.240
132,059
-0.11(-2.53%)
Jul 28, 2023
4.480
4.480
4.040
4.350
171,414
-0.05(-1.14%)
Jul 27, 2023
4.490
4.580
4.300
4.400
119,713
-0.14(-3.08%)
Jul 26, 2023
4.300
4.770
4.280
4.540
102,435
+0.18(+4.13%)
Jul 25, 2023
4.500
4.500
4.270
4.360
80,393
+0.12(+2.83%)
Jul 24, 2023
4.480
4.480
4.170
4.240
111,963
-0.33(-7.22%)
Jul 21, 2023
4.740
4.800
4.410
4.570
181,651
-0.17(-3.59%)
Jul 20, 2023
5.040
5.130
4.700
4.740
140,725
-0.21(-4.24%)
Jul 19, 2023
5.200
5.200
4.810
4.950
143,209
+0.05(+1.02%)
Jul 18, 2023
4.880
5.150
4.800
4.900
130,847
+0.00(+0.00%)
Jul 17, 2023
5.150
5.160
4.790
4.900
214,798
-0.24(-4.67%)
Jul 14, 2023
5.100
5.290
5.000
5.140
235,426
-0.16(-3.02%)
Jul 13, 2023
5.400
5.700
5.200
5.300
243,577
-0.20(-3.64%)
Jul 12, 2023
5.490
5.710
5.170
5.500
310,259
+0.02(+0.36%)
Jul 11, 2023
5.950
5.950
5.400
5.480
623,713
-1.76(-24.31%)
Jul 10, 2023
7.000
7.900
6.500
7.240
874,015
+1.04(+16.77%)
Jul 07, 2023
5.690
6.480
5.400
6.200
327,041
+0.64(+11.51%)
Jul 06, 2023
5.570
5.700
5.370
5.560
200,022
+0.00(+0.00%)
Jul 05, 2023
5.510
5.600
5.290
5.560
76,489
+0.00(+0.00%)
Jul 03, 2023
5.650
5.800
5.450
5.560
61,091
+0.12(+2.21%)
Jun 30, 2023
5.400
5.780
5.250
5.440
78,151
-0.34(-5.88%)
Jun 29, 2023
5.400
6.500
5.320
5.780
112,493
+0.23(+4.14%)
Jun 28, 2023
5.360
5.790
5.120
5.550
133,895
-0.24(-4.15%)
Jun 27, 2023
5.500
5.790
4.930
5.790
342,515
-3.09(-34.80%)
Jun 26, 2023
9.050
9.360
8.400
8.880
55,637
-0.42(-4.52%)
Jun 23, 2023
10.00
10.00
9.050
9.300
36,435
-0.35(-3.63%)
Jun 22, 2023
10.30
10.30
9.320
9.650
112,901
+0.53(+5.81%)
Jun 21, 2023
9.400
9.500
8.800
9.120
29,257
-0.40(-4.20%)
Jun 20, 2023
10.00
10.18
9.000
9.520
41,328
-0.18(-1.86%)
Jun 16, 2023
10.00
10.62
9.490
9.700
55,825
-0.30(-3.00%)
Jun 15, 2023
9.810
11.00
9.500
10.00
59,407
-0.09(-0.89%)
Jun 14, 2023
10.00
10.26
9.700
10.09
23,512
-0.10(-0.98%)
Jun 13, 2023
10.66
10.67
9.650
10.19
35,053
-0.15(-1.45%)
Jun 12, 2023
11.00
11.50
10.10
10.34
73,303
+0.33(+3.30%)
Jun 09, 2023
10.19
10.44
9.650
10.01
21,367
-0.49(-4.67%)
Jun 08, 2023
10.66
10.89
10.10
10.50
19,064
-0.49(-4.46%)
Jun 07, 2023
10.74
11.00
10.50
10.99
17,688
+0.25(+2.33%)
Jun 06, 2023
11.34
11.34
10.30
10.74
29,118
-0.63(-5.54%)
Jun 05, 2023
10.78
11.80
10.45
11.37
106,429
+1.37(+13.70%)
Jun 02, 2023
10.78
10.88
9.600
10.00
38,446
-0.78(-7.24%)
Jun 01, 2023
9.790
11.40
9.260
10.78
162,539
+1.78(+19.78%)
May 31, 2023
9.450
9.450
8.800
9.000
21,759
-0.14(-1.53%)
May 30, 2023
10.00
9.800
8.600
9.140
50,169
-0.16(-1.72%)
May 26, 2023
11.48
11.48
8.000
9.300
144,776
-1.95(-17.33%)
May 25, 2023
13.59
14.50
11.18
11.25
313,825
-2.10(-15.73%)
May 24, 2023
13.24
13.65
12.40
13.35
28,683
+0.39(+3.01%)
May 23, 2023
12.69
13.10
12.40
12.96
8,467
+0.01(+0.08%)
May 22, 2023
12.70
13.32
12.11
12.95
15,854
+0.30(+2.37%)
May 19, 2023
12.46
12.69
12.01
12.65
12,816
+0.35(+2.85%)
May 18, 2023
12.50
12.50
11.75
12.30
13,047
+0.33(+2.76%)
May 17, 2023
11.90
12.79
11.50
11.97
30,055
+0.47(+4.09%)
May 16, 2023
14.00
14.24
11.00
11.50
44,825
-1.52(-11.67%)
May 15, 2023
14.70
14.99
13.02
13.02
27,052
-0.98(-7.00%)
May 12, 2023
13.00
14.99
12.52
14.00
40,567
+1.51(+12.09%)
May 11, 2023
12.42
12.92
11.80
12.49
12,963
+0.09(+0.73%)
May 10, 2023
12.84
13.40
12.00
12.40
21,573
-0.25(-1.98%)
May 09, 2023
11.23
13.00
11.23
12.65
46,396
+1.39(+12.34%)
May 08, 2023
11.25
11.66
11.20
11.26
9,859
-0.04(-0.35%)
May 05, 2023
10.90
11.48
10.75
11.30
12,561
+0.29(+2.63%)
May 04, 2023
11.00
11.38
10.52
11.01
10,199
-0.10(-0.90%)
May 03, 2023
10.90
11.67
10.52
11.11
24,253
+0.20(+1.83%)
May 02, 2023
10.42
11.00
10.42
10.91
10,612
+0.05(+0.46%)
May 01, 2023
11.01
11.10
10.33
10.86
16,032
-0.15(-1.36%)
Apr 28, 2023
11.40
11.75
10.25
11.01
16,871
-0.13(-1.17%)
Apr 27, 2023
11.65
11.65
10.91
11.14
13,868
+0.28(+2.58%)
Apr 26, 2023
11.00
11.58
10.54
10.86
13,233
+0.06(+0.56%)
Apr 25, 2023
10.75
11.66
10.17
10.80
30,835
-0.28(-2.53%)
Apr 24, 2023
11.50
12.00
10.84
11.08
29,286
-0.92(-7.67%)
Apr 21, 2023
12.61
13.25
12.00
12.00
22,724
-1.00(-7.69%)
Apr 20, 2023
13.60
13.60
12.00
13.00
20,798
-0.60(-4.41%)
Apr 19, 2023
11.46
14.99
11.05
13.60
94,917
+2.12(+18.47%)
Apr 18, 2023
12.10
12.57
11.00
11.48
49,584
-0.71(-5.82%)
Apr 17, 2023
12.50
12.50
12.00
12.19
14,952
-0.01(-0.08%)
Apr 14, 2023
13.01
13.11
11.56
12.20
37,371
-0.75(-5.79%)
Apr 13, 2023
12.20
14.00
12.00
12.95
26,395
+0.93(+7.74%)
Apr 12, 2023
12.00
12.20
11.50
12.02
23,116
-0.75(-5.87%)
Apr 11, 2023
12.50
12.95
12.50
12.77
13,763
+0.03(+0.24%)
Apr 10, 2023
14.00
13.78
11.75
12.74
39,580
-0.41(-3.12%)
Apr 06, 2023
13.50
13.97
13.00
13.15
24,934
-0.35(-2.59%)
Apr 05, 2023
15.23
15.75
10.11
13.50
47,451
-1.89(-12.28%)
Apr 04, 2023
15.90
15.99
15.05
15.39
22,524
-0.26(-1.66%)
Apr 03, 2023
15.85
16.35
15.00
15.65
41,628
+0.40(+2.62%)
Mar 31, 2023
17.00
18.00
14.33
15.25
122,612
-3.66(-19.35%)
Mar 30, 2023
19.12
20.44
18.05
18.91
8,417
-1.19(-5.92%)
Mar 29, 2023
20.00
21.00
18.51
20.10
17,465
+0.90(+4.69%)
Mar 28, 2023
18.00
19.84
17.69
19.20
22,817
+1.18(+6.55%)
Mar 27, 2023
18.00
18.20
17.17
18.02
9,732
+0.64(+3.68%)
Mar 24, 2023
16.54
17.80
16.52
17.38
7,635
+0.44(+2.60%)
Mar 23, 2023
17.80
17.80
16.50
16.94
8,703
-0.05(-0.29%)
Mar 22, 2023
17.20
17.92
16.60
16.99
10,821
-0.70(-3.96%)
Mar 21, 2023
16.40
17.99
16.40
17.69
15,207
+1.50(+9.26%)
Mar 20, 2023
16.33
17.30
16.10
16.19
19,320
-0.39(-2.35%)
Mar 17, 2023
17.13
17.48
16.00
16.58
27,012
-0.62(-3.60%)
Mar 16, 2023
17.47
18.30
16.60
17.20
28,297
-0.79(-4.39%)
Mar 15, 2023
18.15
18.30
17.30
17.99
32,607
-1.11(-5.81%)
Mar 14, 2023
20.85
20.85
18.00
19.10
57,446
-2.16(-10.16%)
Mar 13, 2023
23.85
23.92
19.53
21.26
60,333
-2.73(-11.38%)
Mar 10, 2023
24.00
26.66
21.10
23.99
99,890
+0.27(+1.14%)
Mar 09, 2023
21.00
26.50
20.30
23.72
124,869
+2.75(+13.11%)
Mar 08, 2023
24.80
25.50
19.50
20.97
99,798
-5.03(-19.35%)
Mar 07, 2023
20.00
26.70
19.60
26.00
158,321
+6.36(+32.38%)
Mar 06, 2023
19.00
20.99
18.50
19.64
57,350
+0.74(+3.92%)
Mar 03, 2023
17.92
19.00
17.85
18.90
26,850
+1.52(+8.75%)
Mar 02, 2023
18.00
18.01
16.77
17.38
17,507
-1.11(-6.00%)
Mar 01, 2023
19.00
19.95
18.00
18.49
18,946
-0.51(-2.68%)
Feb 28, 2023
19.00
20.90
18.10
19.00
58,267
-0.45(-2.31%)
Feb 27, 2023
17.80
19.48
17.70
19.45
53,307
+1.76(+9.95%)
Feb 24, 2023
18.54
18.69
16.60
17.69
32,354
-0.31(-1.72%)
Feb 23, 2023
17.39
18.50
16.50
18.00
71,079
+2.35(+15.02%)
Feb 22, 2023
16.26
16.53
15.10
15.65
19,878
-1.26(-7.45%)
Feb 21, 2023
15.99
18.93
15.55
16.91
83,457
+1.71(+11.25%)
Feb 17, 2023
15.19
15.70
14.39
15.20
16,148
-0.11(-0.72%)
Feb 16, 2023
15.46
15.75
15.10
15.31
12,095
-0.13(-0.84%)
Feb 15, 2023
15.45
15.77
15.10
15.44
13,032
-0.01(-0.06%)
Feb 14, 2023
15.00
16.21
15.00
15.45
13,931
+0.32(+2.12%)
Feb 13, 2023
16.00
16.00
14.50
15.13
12,429
-0.15(-0.98%)
Feb 10, 2023
16.37
16.38
15.00
15.28
20,299
-1.01(-6.20%)
Feb 09, 2023
17.00
16.98
16.20
16.29
19,581
-0.60(-3.55%)
Feb 08, 2023
17.22
17.29
16.43
16.89
10,447
-0.10(-0.59%)
Feb 07, 2023
17.30
17.49
16.60
16.99
19,309
+0.06(+0.35%)
Feb 06, 2023
17.20
17.20
16.50
16.93
17,256
+0.01(+0.06%)
Feb 03, 2023
17.00
17.94
16.50
16.92
24,802
-0.60(-3.42%)
Feb 02, 2023
16.33
18.25
16.33
17.52
50,816
+0.87(+5.23%)
Feb 01, 2023
16.00
16.75
16.00
16.65
26,867
-0.15(-0.89%)
Jan 31, 2023
16.78
16.90
15.91
16.80
23,255
+0.05(+0.30%)
Jan 30, 2023
16.67
17.30
16.16
16.75
23,742
+0.09(+0.54%)
Jan 27, 2023
16.80
17.00
16.07
16.66
27,382
+0.08(+0.48%)
Jan 26, 2023
17.35
17.35
16.53
16.58
30,637
-0.77(-4.44%)
Jan 25, 2023
17.80
18.00
16.52
17.35
34,001
-0.45(-2.53%)
Jan 24, 2023
18.00
18.30
17.35
17.80
44,701
+0.32(+1.83%)
Jan 23, 2023
17.00
18.00
16.37
17.48
40,552
+0.37(+2.16%)
Jan 20, 2023
18.00
18.29
16.30
17.11
67,710
-1.64(-8.75%)
Jan 19, 2023
17.69
18.93
13.00
18.75
425,604
-6.75(-26.47%)
Jan 18, 2023
28.00
29.20
25.00
25.50
250,195
+2.50(+10.87%)
Jan 17, 2023
22.00
23.50
20.90
23.00
26,457
+1.70(+7.98%)
Jan 13, 2023
21.73
21.83
20.05
21.30
15,241
-0.20(-0.93%)
Jan 12, 2023
19.32
22.00
19.01
21.50
21,772
+1.60(+8.04%)
Jan 11, 2023
19.29
19.90
18.65
19.90
11,823
-0.56(-2.74%)
Jan 10, 2023
20.59
21.28
17.60
20.46
33,713
-0.04(-0.20%)
Jan 09, 2023
20.00
21.50
18.55
20.50
80,246
+3.33(+19.39%)
Jan 06, 2023
16.00
17.45
15.60
17.17
28,490
+0.68(+4.12%)
Jan 05, 2023
17.01
17.50
15.90
16.49
40,343
-1.51(-8.39%)
Jan 04, 2023
21.50
22.25
16.70
18.00
183,556
+2.00(+12.50%)
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.