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
Alpine 4 Holdings Inc Cl A
(NQ:
ALPP
)
0.5075
+0.0060 (+1.20%)
Streaming Delayed Price
Updated: 3:44 PM EDT, Jun 7, 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
4.080
4.229
3.920
4.229
100,018
+0.15(+3.65%)
Dec 29, 2022
4.000
4.240
3.920
4.080
48,477
+0.12(+3.03%)
Dec 28, 2022
4.000
4.158
3.889
3.960
45,056
+0.04(+1.02%)
Dec 27, 2022
3.920
4.080
3.856
3.920
52,298
-0.11(-2.80%)
Dec 23, 2022
3.920
4.240
3.880
4.033
62,209
+0.11(+2.88%)
Dec 22, 2022
4.080
4.320
3.912
3.920
44,041
-0.28(-6.67%)
Dec 21, 2022
4.080
4.392
3.960
4.200
106,322
+0.12(+2.94%)
Dec 20, 2022
4.080
4.366
4.004
4.080
56,515
-0.04(-0.97%)
Dec 19, 2022
4.162
4.400
3.990
4.120
64,330
-0.27(-6.14%)
Dec 16, 2022
4.320
4.492
4.162
4.390
45,160
+0.04(+0.83%)
Dec 15, 2022
4.320
4.560
4.211
4.354
43,015
+0.02(+0.55%)
Dec 14, 2022
4.707
4.720
4.320
4.330
43,593
-0.15(-3.25%)
Dec 13, 2022
4.400
4.800
4.162
4.475
81,096
+0.08(+1.71%)
Dec 12, 2022
4.391
4.560
4.322
4.400
30,344
-0.10(-2.22%)
Dec 09, 2022
4.400
4.732
4.320
4.500
39,969
-0.07(-1.63%)
Dec 08, 2022
4.582
4.801
4.488
4.574
19,918
-0.23(-4.70%)
Dec 07, 2022
4.994
4.994
4.558
4.800
31,168
-0.19(-3.82%)
Dec 06, 2022
4.800
5.000
4.490
4.990
35,601
+0.39(+8.49%)
Dec 05, 2022
5.039
5.039
4.497
4.600
36,222
-0.20(-4.15%)
Dec 02, 2022
4.978
5.040
4.643
4.799
25,810
+0.03(+0.62%)
Dec 01, 2022
4.880
5.064
4.720
4.770
30,605
-0.11(-2.26%)
Nov 30, 2022
4.704
4.947
4.480
4.880
48,576
+0.39(+8.62%)
Nov 29, 2022
5.040
5.040
4.480
4.493
131,257
-0.35(-7.20%)
Nov 28, 2022
5.120
5.200
4.841
4.842
34,102
-0.36(-6.91%)
Nov 25, 2022
5.200
5.600
5.200
5.201
21,661
+0.02(+0.31%)
Nov 23, 2022
5.120
5.680
4.916
5.185
52,645
+0.12(+2.39%)
Nov 22, 2022
5.360
5.355
4.986
5.064
89,862
-0.29(-5.38%)
Nov 21, 2022
5.440
5.640
5.040
5.352
86,943
-0.37(-6.50%)
Nov 18, 2022
5.600
6.000
5.520
5.724
49,747
-0.12(-1.99%)
Nov 17, 2022
6.000
6.158
5.680
5.840
34,850
-0.08(-1.42%)
Nov 16, 2022
6.080
6.240
5.689
5.924
64,057
-0.20(-3.20%)
Nov 15, 2022
6.400
6.480
6.040
6.120
68,571
-0.18(-2.92%)
Nov 14, 2022
6.400
6.559
6.000
6.304
61,253
-0.09(-1.38%)
Nov 11, 2022
6.640
6.692
6.000
6.392
71,537
+0.10(+1.54%)
Nov 10, 2022
6.080
6.480
6.080
6.295
40,711
+0.27(+4.49%)
Nov 09, 2022
6.530
6.594
5.683
6.025
73,027
-0.55(-8.37%)
Nov 08, 2022
6.480
6.800
6.080
6.575
56,820
+0.10(+1.47%)
Nov 07, 2022
6.800
6.960
6.160
6.480
67,371
-0.07(-1.14%)
Nov 04, 2022
6.240
6.720
6.109
6.554
113,185
+0.35(+5.69%)
Nov 03, 2022
6.240
6.320
5.840
6.202
104,231
-0.04(-0.62%)
Nov 02, 2022
6.133
6.400
5.761
6.240
171,779
+0.40(+6.83%)
Nov 01, 2022
6.160
6.160
5.458
5.841
82,873
+0.06(+1.12%)
Oct 31, 2022
6.560
6.600
5.456
5.776
122,275
-0.30(-5.00%)
Oct 28, 2022
5.360
6.480
5.360
6.080
164,318
+0.67(+12.43%)
Oct 27, 2022
5.520
5.520
5.200
5.408
102,626
+0.24(+4.66%)
Oct 26, 2022
4.720
6.234
4.576
5.167
744,652
+0.51(+10.85%)
Oct 25, 2022
4.560
4.744
4.278
4.662
40,172
+0.10(+2.28%)
Oct 24, 2022
4.560
4.560
4.400
4.558
34,350
+0.08(+1.73%)
Oct 21, 2022
4.640
4.800
4.464
4.480
27,072
-0.10(-2.27%)
Oct 20, 2022
4.800
4.800
4.481
4.584
27,076
-0.14(-2.88%)
Oct 19, 2022
4.640
4.800
4.436
4.720
83,055
+0.21(+4.57%)
Oct 18, 2022
4.362
4.800
4.322
4.514
65,794
+0.26(+6.09%)
Oct 17, 2022
4.160
4.359
3.960
4.254
72,395
-0.04(-0.97%)
Oct 14, 2022
4.320
4.392
4.010
4.296
71,462
+0.03(+0.81%)
Oct 13, 2022
4.041
4.312
4.000
4.262
45,029
+0.22(+5.46%)
Oct 12, 2022
4.000
4.320
3.838
4.041
53,748
+0.04(+1.02%)
Oct 11, 2022
4.289
4.311
3.977
4.000
97,739
-0.10(-2.34%)
Oct 10, 2022
4.505
4.632
4.001
4.096
102,928
-0.22(-5.20%)
Oct 07, 2022
4.560
4.714
4.240
4.321
75,427
-0.18(-4.08%)
Oct 06, 2022
4.800
4.800
4.480
4.505
22,206
-0.08(-1.64%)
Oct 05, 2022
4.560
4.800
4.465
4.580
33,585
+0.12(+2.58%)
Oct 04, 2022
4.480
4.640
4.438
4.465
29,156
+0.03(+0.61%)
Oct 03, 2022
4.880
4.880
4.080
4.438
75,411
-0.00(-0.05%)
Sep 30, 2022
4.480
4.640
4.400
4.440
30,148
+0.02(+0.36%)
Sep 29, 2022
4.480
4.560
4.320
4.424
76,165
-0.04(-1.00%)
Sep 28, 2022
4.560
4.640
4.400
4.469
54,440
-0.10(-2.10%)
Sep 27, 2022
4.617
4.786
4.525
4.565
17,064
+0.06(+1.24%)
Sep 26, 2022
4.720
4.960
4.400
4.509
62,757
-0.37(-7.62%)
Sep 23, 2022
4.743
5.120
4.600
4.881
76,210
+0.14(+2.90%)
Sep 22, 2022
4.880
4.880
4.487
4.743
84,864
-0.10(-2.00%)
Sep 21, 2022
5.120
5.160
4.800
4.840
34,106
-0.07(-1.42%)
Sep 20, 2022
5.040
5.198
4.808
4.910
60,403
-0.01(-0.21%)
Sep 19, 2022
5.024
5.336
4.576
4.920
107,533
+0.12(+2.50%)
Sep 16, 2022
5.840
5.840
4.800
4.800
94,426
-0.42(-8.05%)
Sep 15, 2022
5.360
5.508
5.220
5.220
23,714
-0.04(-0.75%)
Sep 14, 2022
5.320
5.598
5.259
5.259
33,771
-0.06(-1.14%)
Sep 13, 2022
5.200
5.575
5.200
5.320
67,905
-0.14(-2.51%)
Sep 12, 2022
5.808
5.840
5.440
5.457
44,776
-0.30(-5.26%)
Sep 09, 2022
5.760
5.960
5.760
5.760
33,391
-0.08(-1.37%)
Sep 08, 2022
5.920
5.960
5.634
5.840
61,645
-0.06(-1.07%)
Sep 07, 2022
5.680
5.920
5.530
5.903
82,280
+0.22(+3.94%)
Sep 06, 2022
5.840
5.920
5.600
5.679
59,423
-0.16(-2.75%)
Sep 02, 2022
5.920
5.920
5.600
5.840
57,553
-0.06(-1.08%)
Sep 01, 2022
5.992
6.000
5.600
5.904
58,736
-0.06(-0.94%)
Aug 31, 2022
6.160
6.239
5.616
5.960
63,561
-0.14(-2.30%)
Aug 30, 2022
6.160
6.384
6.010
6.100
30,348
+0.10(+1.67%)
Aug 29, 2022
6.400
6.400
5.760
6.000
90,178
-0.21(-3.35%)
Aug 26, 2022
6.400
6.664
6.080
6.208
74,194
-0.27(-4.20%)
Aug 25, 2022
6.809
6.855
6.440
6.480
29,383
-0.23(-3.44%)
Aug 24, 2022
6.800
7.040
6.571
6.711
48,956
+0.09(+1.30%)
Aug 23, 2022
6.856
6.899
6.480
6.625
150,065
-0.49(-6.90%)
Aug 22, 2022
6.880
7.120
6.410
7.116
68,954
+0.12(+1.74%)
Aug 19, 2022
7.095
7.200
6.728
6.994
42,048
-0.06(-0.82%)
Aug 18, 2022
7.520
7.599
6.880
7.052
43,869
-0.39(-5.22%)
Aug 17, 2022
7.520
7.586
6.696
7.440
87,416
-0.00(-0.05%)
Aug 16, 2022
7.600
7.839
6.961
7.444
92,138
-0.16(-2.06%)
Aug 15, 2022
7.760
8.160
7.160
7.601
57,027
-0.31(-3.87%)
Aug 12, 2022
7.840
8.479
7.402
7.906
291,336
+0.68(+9.35%)
Aug 11, 2022
7.600
7.600
7.112
7.230
26,985
+0.11(+1.54%)
Aug 10, 2022
7.120
7.523
7.040
7.121
46,128
+0.00(+0.01%)
Aug 09, 2022
7.360
7.477
6.880
7.120
97,888
-0.56(-7.27%)
Aug 08, 2022
8.640
8.640
7.360
7.678
144,870
-0.32(-4.02%)
Aug 05, 2022
7.112
8.800
7.046
8.000
290,920
+0.88(+12.40%)
Aug 04, 2022
6.800
7.120
6.382
7.118
139,074
+0.63(+9.69%)
Aug 03, 2022
6.160
6.800
6.098
6.489
105,768
+0.57(+9.61%)
Aug 02, 2022
5.760
6.160
5.520
5.920
81,095
+0.10(+1.73%)
Aug 01, 2022
5.520
5.902
5.440
5.819
55,547
+0.34(+6.27%)
Jul 29, 2022
5.440
5.600
5.313
5.476
33,219
-0.02(-0.36%)
Jul 28, 2022
5.502
5.680
5.288
5.496
44,166
+0.05(+0.85%)
Jul 27, 2022
5.484
5.664
5.384
5.450
60,965
+0.00(+0.03%)
Jul 26, 2022
5.680
5.680
5.200
5.448
38,073
-0.31(-5.40%)
Jul 25, 2022
5.758
6.064
5.662
5.759
62,598
+0.01(+0.15%)
Jul 22, 2022
5.600
5.760
5.566
5.750
58,556
+0.27(+4.87%)
Jul 21, 2022
5.600
5.760
5.307
5.483
26,630
+0.11(+1.99%)
Jul 20, 2022
4.880
5.760
4.880
5.376
138,463
+0.29(+5.76%)
Jul 19, 2022
5.120
5.200
4.848
5.083
54,118
-0.02(-0.30%)
Jul 18, 2022
4.895
5.200
4.895
5.098
46,328
+0.20(+4.15%)
Jul 15, 2022
5.072
5.200
4.645
4.895
75,949
+0.04(+0.81%)
Jul 14, 2022
4.760
5.040
4.663
4.856
60,460
-0.12(-2.46%)
Jul 13, 2022
5.244
5.280
4.712
4.978
109,695
+0.02(+0.37%)
Jul 12, 2022
5.386
5.481
4.896
4.960
83,475
-0.36(-6.72%)
Jul 11, 2022
5.514
5.600
5.200
5.318
97,992
-0.20(-3.67%)
Jul 08, 2022
5.520
5.984
5.457
5.520
197,681
-0.32(-5.48%)
Jul 07, 2022
5.760
6.000
5.760
5.840
20,576
+0.08(+1.36%)
Jul 06, 2022
5.600
6.000
5.441
5.762
86,465
+0.32(+5.88%)
Jul 05, 2022
5.600
5.584
4.932
5.442
35,066
-0.14(-2.47%)
Jul 01, 2022
5.760
6.078
5.440
5.579
25,564
-0.10(-1.71%)
Jun 30, 2022
5.659
5.885
5.600
5.676
22,255
-0.03(-0.59%)
Jun 29, 2022
6.001
6.001
5.560
5.710
39,735
-0.34(-5.67%)
Jun 28, 2022
6.400
6.752
6.000
6.053
60,550
-0.28(-4.47%)
Jun 27, 2022
6.067
6.632
6.049
6.336
67,453
+0.26(+4.21%)
Jun 24, 2022
5.520
6.080
5.396
6.080
71,189
+0.52(+9.35%)
Jun 23, 2022
5.280
5.680
4.930
5.560
70,117
+0.22(+4.04%)
Jun 22, 2022
4.900
5.424
4.900
5.344
56,397
+0.44(+9.06%)
Jun 21, 2022
5.120
5.183
4.838
4.900
58,669
+0.02(+0.44%)
Jun 17, 2022
5.054
5.306
4.878
4.878
41,642
-0.13(-2.63%)
Jun 16, 2022
4.960
5.198
4.881
5.010
44,598
+0.13(+2.67%)
Jun 15, 2022
5.092
5.248
4.800
4.880
60,773
-0.16(-3.21%)
Jun 14, 2022
4.954
5.410
4.682
5.042
82,737
+0.00(+0.02%)
Jun 13, 2022
4.880
5.120
4.574
5.041
98,275
-0.11(-2.08%)
Jun 10, 2022
5.132
5.420
5.072
5.148
42,358
-0.13(-2.38%)
Jun 09, 2022
5.360
5.439
5.160
5.274
44,315
-0.21(-3.77%)
Jun 08, 2022
5.521
5.600
5.440
5.480
29,278
+0.04(+0.74%)
Jun 07, 2022
5.280
5.680
5.252
5.440
44,410
+0.16(+3.06%)
Jun 06, 2022
5.200
5.280
5.120
5.278
44,403
+0.14(+2.63%)
Jun 03, 2022
5.280
5.280
5.064
5.143
68,743
-0.21(-3.90%)
Jun 02, 2022
5.280
5.440
5.200
5.352
53,094
+0.08(+1.61%)
Jun 01, 2022
5.440
5.558
5.076
5.267
89,871
-0.13(-2.43%)
May 31, 2022
5.529
5.759
5.099
5.398
125,939
-0.20(-3.60%)
May 27, 2022
5.587
5.680
5.326
5.600
75,252
+0.27(+5.15%)
May 26, 2022
5.520
5.760
4.960
5.326
119,008
-0.14(-2.65%)
May 25, 2022
5.600
5.762
5.281
5.470
73,186
-0.04(-0.70%)
May 24, 2022
5.600
5.873
5.041
5.509
160,637
-0.22(-3.87%)
May 23, 2022
6.160
6.240
5.680
5.730
96,049
+0.13(+2.33%)
May 20, 2022
6.480
6.559
5.440
5.600
180,267
-0.50(-8.18%)
May 19, 2022
6.732
6.972
5.929
6.099
118,078
-0.61(-9.04%)
May 18, 2022
6.640
7.519
6.400
6.706
63,670
+0.21(+3.28%)
May 17, 2022
6.480
6.639
6.160
6.493
30,055
+0.32(+5.13%)
May 16, 2022
6.400
6.714
5.807
6.176
96,199
-0.12(-1.94%)
May 13, 2022
5.712
7.018
5.712
6.298
161,440
+0.71(+12.63%)
May 12, 2022
5.600
5.627
4.960
5.592
154,498
-0.04(-0.63%)
May 11, 2022
6.098
6.239
5.520
5.627
93,567
-0.34(-5.71%)
May 10, 2022
6.561
6.561
5.763
5.968
83,433
-0.03(-0.55%)
May 09, 2022
6.437
6.600
5.921
6.001
114,609
-0.59(-8.92%)
May 06, 2022
6.720
6.996
6.480
6.589
127,789
-0.44(-6.22%)
May 05, 2022
7.320
7.360
6.562
7.026
68,074
-0.29(-4.02%)
May 04, 2022
6.800
7.360
6.721
7.320
87,312
+0.52(+7.71%)
May 03, 2022
6.800
6.960
6.561
6.796
62,855
-0.05(-0.77%)
May 02, 2022
6.240
7.118
5.760
6.849
231,777
+0.63(+10.14%)
Apr 29, 2022
6.800
7.040
6.120
6.218
192,066
-0.48(-7.21%)
Apr 28, 2022
7.200
7.359
6.560
6.702
142,311
-0.50(-6.88%)
Apr 27, 2022
7.360
7.360
6.961
7.197
66,545
-0.01(-0.08%)
Apr 26, 2022
7.280
8.080
7.040
7.202
191,649
-0.09(-1.21%)
Apr 25, 2022
6.880
7.360
6.825
7.290
69,270
+0.10(+1.37%)
Apr 22, 2022
7.175
7.280
6.880
7.192
115,349
-0.11(-1.55%)
Apr 21, 2022
7.760
7.752
6.960
7.306
142,480
-0.29(-3.87%)
Apr 20, 2022
8.000
8.160
7.448
7.600
84,738
-0.56(-6.86%)
Apr 19, 2022
8.080
8.320
7.920
8.160
72,855
+0.24(+3.02%)
Apr 18, 2022
9.120
9.120
7.887
7.921
121,138
-0.96(-10.80%)
Apr 14, 2022
8.160
9.200
8.000
8.880
153,515
+0.72(+8.82%)
Apr 13, 2022
7.600
8.240
7.600
8.160
85,851
+0.69(+9.22%)
Apr 12, 2022
7.360
7.790
7.360
7.471
96,933
-0.09(-1.23%)
Apr 11, 2022
8.080
8.081
7.456
7.564
171,714
-0.68(-8.20%)
Apr 08, 2022
8.320
8.320
8.080
8.240
83,708
-0.08(-0.96%)
Apr 07, 2022
8.640
8.641
8.160
8.320
130,209
-0.16(-1.89%)
Apr 06, 2022
8.720
8.959
8.320
8.480
122,067
-0.48(-5.36%)
Apr 05, 2022
9.360
9.360
8.880
8.960
115,489
-0.32(-3.45%)
Apr 04, 2022
8.720
9.360
8.560
9.280
164,490
+0.80(+9.43%)
Apr 01, 2022
8.400
8.960
8.400
8.480
140,377
+0.08(+0.95%)
Mar 31, 2022
9.120
9.120
8.360
8.400
203,292
-0.48(-5.41%)
Mar 30, 2022
9.120
9.360
8.640
8.880
170,835
-0.48(-5.13%)
Mar 29, 2022
9.440
9.672
9.280
9.360
86,382
+0.00(+0.00%)
Mar 28, 2022
9.840
9.840
9.040
9.360
133,126
-0.16(-1.68%)
Mar 25, 2022
9.200
9.840
8.400
9.520
349,238
+0.40(+4.39%)
Mar 24, 2022
9.280
9.280
8.800
9.120
94,713
+0.08(+0.88%)
Mar 23, 2022
8.800
9.440
8.400
9.040
588,133
+0.32(+3.67%)
Mar 22, 2022
9.360
9.600
8.560
8.720
545,852
-0.64(-6.84%)
Mar 21, 2022
9.680
9.840
8.720
9.360
320,437
-0.16(-1.68%)
Mar 18, 2022
10.32
10.40
9.440
9.520
355,091
-0.56(-5.56%)
Mar 17, 2022
10.56
10.56
10.00
10.08
215,924
-0.80(-7.35%)
Mar 16, 2022
10.64
11.12
9.920
10.88
357,271
+0.72(+7.09%)
Mar 15, 2022
9.600
10.56
9.280
10.16
185,746
+0.08(+0.79%)
Mar 14, 2022
11.44
11.44
9.760
10.08
325,882
-0.80(-7.35%)
Mar 11, 2022
11.60
11.76
10.80
10.88
201,367
-0.56(-4.90%)
Mar 10, 2022
13.52
13.52
11.36
11.44
155,680
-1.92(-14.37%)
Mar 09, 2022
13.20
13.60
12.88
13.36
75,954
-0.32(-2.34%)
Mar 08, 2022
12.56
13.76
12.32
13.68
115,216
+0.80(+6.21%)
Mar 07, 2022
12.16
12.96
11.48
12.88
108,894
+1.52(+13.38%)
Mar 04, 2022
11.84
11.92
11.04
11.36
159,524
-0.56(-4.70%)
Mar 03, 2022
12.48
12.48
11.84
11.92
56,691
-0.32(-2.61%)
Mar 02, 2022
12.56
12.88
12.24
12.24
48,940
+0.00(+0.00%)
Mar 01, 2022
12.40
12.96
12.00
12.24
72,953
-0.16(-1.29%)
Feb 28, 2022
12.72
12.88
12.40
12.40
75,830
-0.48(-3.73%)
Feb 25, 2022
12.00
13.36
12.41
12.88
78,795
+0.72(+5.92%)
Feb 24, 2022
11.60
12.64
11.28
12.16
132,573
-0.96(-7.32%)
Feb 23, 2022
13.60
13.84
13.04
13.12
70,264
-0.32(-2.38%)
Feb 22, 2022
14.80
15.12
13.20
13.44
152,481
-1.92(-12.50%)
Feb 18, 2022
15.36
0
-0.72(-4.48%)
Feb 17, 2022
17.76
18.08
15.52
16.08
214,402
-1.12(-6.51%)
Feb 16, 2022
15.28
17.20
15.28
17.20
198,504
+1.68(+10.82%)
Feb 15, 2022
15.44
16.96
14.80
15.52
392,586
+1.04(+7.18%)
Feb 14, 2022
11.60
14.80
11.60
14.48
301,208
+2.64(+22.30%)
Feb 11, 2022
11.84
12.64
11.45
11.84
194,248
+0.72(+6.47%)
Feb 10, 2022
10.80
11.60
10.56
11.12
115,053
+0.24(+2.21%)
Feb 09, 2022
10.88
10.96
10.24
10.88
161,514
-0.08(-0.73%)
Feb 08, 2022
11.12
11.28
10.32
10.96
117,738
-0.24(-2.14%)
Feb 07, 2022
11.44
11.76
11.12
11.20
74,254
-0.24(-2.10%)
Feb 04, 2022
12.56
12.64
11.20
11.44
216,492
-1.04(-8.33%)
Feb 03, 2022
12.40
11.68
12.48
85,095
-0.08(-0.64%)
Feb 02, 2022
12.96
12.96
12.48
12.56
61,395
-0.16(-1.26%)
Feb 01, 2022
12.80
12.96
12.32
12.72
61,136
-0.08(-0.63%)
Jan 31, 2022
11.84
12.80
78,455
+1.04(+8.84%)
Jan 28, 2022
12.00
12.24
11.44
11.76
81,254
-0.40(-3.29%)
Jan 27, 2022
12.48
13.12
12.08
12.16
83,188
+0.00(+0.00%)
Jan 26, 2022
12.00
13.44
11.53
12.16
179,200
+0.64(+5.56%)
Jan 25, 2022
11.20
11.60
10.96
11.52
93,247
+0.16(+1.41%)
Jan 24, 2022
11.68
12.24
11.20
11.36
188,719
-0.88(-7.19%)
Jan 21, 2022
13.20
13.24
12.08
12.24
90,213
-1.28(-9.47%)
Jan 20, 2022
12.08
14.08
12.08
13.52
157,349
+1.28(+10.46%)
Jan 19, 2022
13.44
13.44
12.00
12.24
141,322
-0.96(-7.27%)
Jan 18, 2022
13.44
13.60
12.68
13.20
73,627
-0.32(-2.37%)
Jan 14, 2022
13.52
0
+0.72(+5.62%)
Jan 13, 2022
12.40
13.12
12.08
12.80
96,162
+0.32(+2.56%)
Jan 12, 2022
13.52
13.52
12.08
12.48
282,016
-0.96(-7.14%)
Jan 11, 2022
14.16
14.16
13.28
13.44
164,107
-0.28(-2.04%)
Jan 10, 2022
14.72
14.80
13.36
13.72
142,156
-1.32(-8.78%)
Jan 07, 2022
15.20
15.36
14.72
15.04
77,152
-0.32(-2.08%)
Jan 06, 2022
15.60
15.60
14.84
15.36
115,801
-0.24(-1.54%)
Jan 05, 2022
16.00
16.32
15.60
15.60
93,092
-0.72(-4.41%)
Jan 04, 2022
16.72
16.80
15.92
16.32
106,494
+0.08(+0.49%)
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.