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
Simplify Tail Risk Strategy ETF
(NY:
CYA
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EST, Mar 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 (%)
Feb 29, 2024
0.4388
0.4388
0.3911
0.4050
90,182
-0.03(-7.87%)
Feb 28, 2024
0.4400
0.4500
0.4244
0.4396
57,482
+0.00(+0.14%)
Feb 27, 2024
0.4600
0.4610
0.4079
0.4390
171,380
-0.00(-0.43%)
Feb 26, 2024
0.4760
0.4764
0.4200
0.4409
701,605
-0.03(-6.55%)
Feb 23, 2024
0.5000
0.5001
0.4600
0.4718
158,700
-0.05(-9.86%)
Feb 22, 2024
0.5540
0.5581
0.5000
0.5234
229,718
-0.08(-12.80%)
Feb 21, 2024
0.5800
0.6129
0.5800
0.6002
132,991
-0.04(-5.82%)
Feb 20, 2024
0.6200
0.6400
0.6096
0.6373
441,202
+0.01(+1.16%)
Feb 16, 2024
0.7000
0.7001
0.6056
0.6300
458,620
-0.09(-12.38%)
Feb 15, 2024
0.7700
0.7951
0.6687
0.7190
412,220
-0.12(-14.66%)
Feb 14, 2024
0.9600
0.9606
0.7461
0.8425
919,809
-0.06(-6.40%)
Feb 13, 2024
0.7100
1.270
0.6550
0.9001
504,505
+0.21(+30.64%)
Feb 12, 2024
0.8400
0.8400
0.6300
0.6890
1,153,330
+0.65(+1626.82%)
Feb 09, 2024
0.0477
0.0477
0.0397
0.0399
3,124,649
-0.00(-8.06%)
Feb 08, 2024
0.0530
0.0530
0.0415
0.0434
3,491,676
-0.01(-16.70%)
Feb 07, 2024
0.0609
0.0609
0.0517
0.0521
2,870,617
-0.01(-11.39%)
Feb 06, 2024
0.0600
0.0647
0.0584
0.0588
1,662,564
-0.00(-0.34%)
Feb 05, 2024
0.0757
0.0757
0.0551
0.0590
3,501,188
-0.01(-19.29%)
Feb 02, 2024
0.0778
0.0778
0.0720
0.0731
545,840
-0.01(-10.85%)
Feb 01, 2024
0.0765
0.0825
0.0740
0.0820
1,117,470
+0.00(+4.73%)
Jan 31, 2024
0.0690
0.0783
0.0589
0.0783
2,666,878
+0.01(+11.86%)
Jan 30, 2024
0.0744
0.0744
0.0685
0.0700
852,655
+0.00(+2.94%)
Jan 29, 2024
0.0771
0.0771
0.0651
0.0680
1,575,678
-0.01(-9.33%)
Jan 26, 2024
0.0800
0.0800
0.0729
0.0750
793,460
-0.01(-11.76%)
Jan 25, 2024
0.0800
0.0850
0.0748
0.0850
802,204
+0.01(+11.11%)
Jan 24, 2024
0.0850
0.0850
0.0700
0.0765
2,334,601
-0.01(-10.11%)
Jan 23, 2024
0.0925
0.0925
0.0850
0.0851
1,126,888
-0.01(-10.42%)
Jan 22, 2024
0.1210
0.1210
0.0880
0.0950
2,878,544
-0.02(-15.18%)
Jan 19, 2024
0.1180
0.1180
0.1099
0.1120
659,583
-0.01(-5.08%)
Jan 18, 2024
0.1240
0.1250
0.1057
0.1180
1,855,764
-0.00(-3.36%)
Jan 17, 2024
0.1165
0.1265
0.1165
0.1221
843,053
+0.01(+7.77%)
Jan 16, 2024
0.1333
0.1333
0.1088
0.1133
956,421
-0.01(-10.79%)
Jan 12, 2024
0.1290
0.1300
0.1269
0.1270
340,866
+0.00(+0.87%)
Jan 11, 2024
0.1391
0.1400
0.1200
0.1259
1,096,262
-0.01(-9.75%)
Jan 10, 2024
0.1580
0.1580
0.1394
0.1395
649,984
-0.00(-3.06%)
Jan 09, 2024
0.1939
0.1939
0.1428
0.1439
2,107,203
-0.04(-21.06%)
Jan 08, 2024
0.2141
0.2141
0.1800
0.1823
694,570
-0.01(-4.05%)
Jan 05, 2024
0.1800
0.2073
0.1797
0.1900
848,743
+0.02(+8.94%)
Jan 04, 2024
0.1890
0.1890
0.1743
0.1744
724,248
+0.00(+0.46%)
Jan 03, 2024
0.2260
0.2260
0.1621
0.1736
1,487,100
-0.04(-18.88%)
Jan 02, 2024
0.2300
0.2295
0.2139
0.2140
601,995
+0.01(+5.37%)
Dec 29, 2023
0.2247
0.2323
0.2015
0.2031
748,329
-0.02(-9.61%)
Dec 28, 2023
0.2400
0.2440
0.2209
0.2247
451,358
-0.01(-4.38%)
Dec 27, 2023
0.2500
0.2575
0.2300
0.2350
327,916
-0.01(-3.05%)
Dec 26, 2023
0.2800
0.2780
0.2300
0.2424
883,756
-0.01(-5.15%)
Dec 22, 2023
0.2545
0.2823
0.2488
0.2555
352,735
+0.00(+1.14%)
Dec 21, 2023
0.2680
0.2680
0.2444
0.2527
997,594
-0.00(-0.38%)
Dec 20, 2023
0.2201
0.2707
0.2201
0.2536
2,419,027
-0.03(-9.96%)
Dec 19, 2023
0.3063
0.3060
0.2500
0.2817
7,682,164
-0.01(-4.45%)
Dec 18, 2023
0.3142
0.3142
0.2891
0.2948
446,023
+0.01(+1.85%)
Dec 15, 2023
0.3446
0.3446
0.2665
0.2894
1,529,618
-0.03(-9.89%)
Dec 14, 2023
0.3158
0.3388
0.3158
0.3212
399,281
+0.01(+2.32%)
Dec 13, 2023
0.3063
0.3259
0.2946
0.3139
648,489
-0.00(-0.79%)
Dec 12, 2023
0.3618
0.3618
0.3001
0.3164
864,815
-0.04(-10.31%)
Dec 11, 2023
0.3924
0.3925
0.3385
0.3528
327,592
-0.02(-4.11%)
Dec 08, 2023
0.4319
0.4319
0.3585
0.3679
460,792
-0.06(-14.58%)
Dec 07, 2023
0.4498
0.4498
0.4229
0.4307
217,316
-0.02(-5.26%)
Dec 06, 2023
0.4594
0.4594
0.4271
0.4546
276,186
-0.00(-0.06%)
Dec 05, 2023
0.4977
0.4977
0.4269
0.4549
433,429
-0.05(-9.35%)
Dec 04, 2023
0.5264
0.5389
0.4599
0.5018
386,211
-0.01(-1.11%)
Dec 01, 2023
0.5363
0.5372
0.4690
0.5075
443,850
+0.00(+0.13%)
Nov 30, 2023
0.5408
0.5408
0.4977
0.5068
251,790
-0.03(-4.77%)
Nov 29, 2023
0.4919
0.5322
0.4919
0.5322
249,425
+0.01(+2.56%)
Nov 28, 2023
0.5542
0.5542
0.4841
0.5189
359,063
-0.02(-3.27%)
Nov 27, 2023
0.6604
0.6625
0.5168
0.5364
495,330
-0.06(-9.61%)
Nov 24, 2023
0.6317
0.6317
0.5551
0.5934
119,427
+0.00(+0.81%)
Nov 22, 2023
0.5799
0.6043
0.5647
0.5886
167,275
-0.01(-1.30%)
Nov 21, 2023
0.6508
0.6508
0.5836
0.5964
195,099
-0.02(-3.84%)
Nov 20, 2023
0.6943
0.6951
0.5834
0.6202
372,589
-0.05(-7.43%)
Nov 17, 2023
0.7370
0.7466
0.6313
0.6700
230,630
+0.00(+0.73%)
Nov 16, 2023
0.7446
0.7446
0.6422
0.6651
6,062,490
-0.04(-5.71%)
Nov 15, 2023
0.7460
0.7657
0.6764
0.7054
268,101
-0.01(-1.59%)
Nov 14, 2023
0.6700
0.7390
0.6318
0.7168
285,024
+0.01(+1.31%)
Nov 13, 2023
0.7379
0.7379
0.6700
0.7075
250,980
-0.01(-0.90%)
Nov 10, 2023
0.7370
0.7641
0.6796
0.7139
229,949
-0.01(-1.86%)
Nov 09, 2023
0.7351
0.7640
0.7073
0.7274
267,037
+0.01(+0.92%)
Nov 08, 2023
0.7753
0.7895
0.7017
0.7208
240,420
-0.04(-5.40%)
Nov 07, 2023
0.8135
0.8518
0.7083
0.7620
444,279
-0.03(-4.08%)
Nov 06, 2023
0.8614
0.8997
0.7781
0.7944
1,588,343
-0.06(-7.47%)
Nov 03, 2023
0.8805
0.9096
0.8328
0.8585
1,477,969
-0.13(-12.91%)
Nov 02, 2023
1.924
1.924
0.8614
0.9858
1,253,377
-1.00(-50.24%)
Nov 01, 2023
2.986
3.058
1.933
1.981
2,120,264
-0.99(-33.23%)
Oct 31, 2023
3.350
3.465
2.900
2.967
402,731
-0.38(-11.43%)
Oct 30, 2023
5.168
5.168
3.216
3.350
716,153
-1.85(-35.54%)
Oct 27, 2023
4.757
5.456
4.221
5.197
423,825
+0.08(+1.50%)
Oct 26, 2023
4.422
5.666
4.144
5.121
486,285
+0.86(+20.22%)
Oct 25, 2023
3.752
4.527
3.350
4.259
523,976
+0.51(+13.52%)
Oct 24, 2023
4.211
4.307
3.513
3.752
259,656
-1.07(-22.22%)
Oct 23, 2023
5.264
5.647
4.174
4.824
544,468
-0.09(-1.75%)
Oct 20, 2023
4.575
5.181
3.924
4.910
487,365
+0.70(+16.59%)
Oct 19, 2023
3.608
4.403
3.072
4.211
382,515
+0.63(+17.49%)
Oct 18, 2023
2.938
3.828
2.871
3.584
438,640
+0.63(+21.20%)
Oct 17, 2023
3.015
3.237
2.642
2.957
241,117
+0.06(+1.98%)
Oct 16, 2023
3.474
3.484
2.871
2.900
280,060
-0.74(-20.26%)
Oct 13, 2023
3.599
3.991
3.245
3.637
3,155,607
+0.20(+5.85%)
Oct 12, 2023
3.398
3.733
3.168
3.436
551,352
+0.03(+0.84%)
Oct 11, 2023
3.608
3.647
3.374
3.407
418,309
-0.26(-7.05%)
Oct 10, 2023
3.838
3.891
3.541
3.666
1,581,126
-0.37(-9.24%)
Oct 09, 2023
3.972
4.173
3.915
4.039
285,544
+0.03(+0.72%)
Oct 06, 2023
4.546
4.738
3.848
4.010
2,105,493
-0.26(-6.05%)
Oct 05, 2023
5.264
5.503
4.211
4.269
902,788
-1.06(-19.93%)
Oct 04, 2023
5.972
6.020
5.264
5.331
2,458,648
-0.37(-6.54%)
Oct 03, 2023
5.159
6.164
4.929
5.704
314,123
+0.56(+10.99%)
Oct 02, 2023
5.312
5.355
4.843
5.140
393,775
+0.07(+1.32%)
Sep 29, 2023
5.570
5.570
4.651
5.073
913,295
-0.37(-6.85%)
Sep 28, 2023
6.011
6.394
5.168
5.446
193,548
-0.59(-9.83%)
Sep 27, 2023
5.886
7.255
5.743
6.039
146,828
-0.22(-3.52%)
Sep 26, 2023
5.570
7.035
5.570
6.260
226,596
+1.03(+19.78%)
Sep 25, 2023
6.556
6.212
5.226
5.226
168,903
-1.01(-16.26%)
Sep 22, 2023
6.499
6.499
5.799
6.240
3,463,206
+0.05(+0.77%)
Sep 21, 2023
4.623
6.221
4.594
6.193
158,731
+1.76(+39.74%)
Sep 20, 2023
4.136
4.431
4.088
4.431
39,020
+0.26(+6.12%)
Sep 19, 2023
4.345
4.355
4.116
4.176
17,295
-0.07(-1.65%)
Sep 18, 2023
4.240
4.364
4.144
4.246
34,925
+0.10(+2.45%)
Sep 15, 2023
3.991
4.604
3.991
4.144
79,790
+0.15(+3.63%)
Sep 14, 2023
4.106
4.202
3.934
3.999
80,743
-0.17(-4.17%)
Sep 13, 2023
4.250
4.364
4.106
4.173
27,290
-0.19(-4.29%)
Sep 12, 2023
4.269
4.422
4.173
4.360
1,001,641
+0.16(+3.91%)
Sep 11, 2023
4.355
4.355
4.125
4.196
17,951
-0.26(-5.92%)
Sep 08, 2023
4.353
4.517
4.274
4.460
34,355
-0.11(-2.39%)
Sep 07, 2023
4.364
4.786
4.364
4.569
21,887
+0.18(+4.01%)
Sep 06, 2023
4.221
4.594
4.221
4.393
39,064
+0.18(+4.24%)
Sep 05, 2023
4.163
4.288
4.138
4.215
21,442
+0.05(+1.17%)
Sep 01, 2023
4.135
4.269
4.068
4.166
37,407
+0.03(+0.75%)
Aug 31, 2023
4.154
4.297
4.096
4.135
32,346
-0.09(-2.04%)
Aug 30, 2023
4.211
4.384
4.202
4.221
19,671
-0.11(-2.65%)
Aug 29, 2023
4.757
4.766
4.336
4.336
58,680
-0.34(-7.36%)
Aug 28, 2023
4.996
4.996
4.680
4.680
30,797
-0.36(-7.21%)
Aug 25, 2023
5.446
5.637
4.977
5.044
30,310
-0.35(-6.44%)
Aug 24, 2023
4.931
5.408
4.872
5.391
211,982
+0.44(+8.95%)
Aug 23, 2023
5.216
5.221
4.920
4.948
61,265
-0.41(-7.60%)
Aug 22, 2023
5.283
5.417
5.274
5.355
12,826
-0.01(-0.17%)
Aug 21, 2023
5.685
5.685
5.283
5.365
28,954
-0.32(-5.64%)
Aug 18, 2023
5.934
5.972
5.618
5.685
65,115
-0.08(-1.35%)
Aug 17, 2023
5.283
5.824
5.283
5.763
97,931
+0.29(+5.36%)
Aug 16, 2023
5.417
5.522
4.786
5.470
20,738
+0.13(+2.36%)
Aug 15, 2023
5.245
5.403
5.212
5.344
30,984
+0.21(+4.16%)
Aug 14, 2023
5.302
5.312
5.121
5.130
7,126
-0.11(-2.19%)
Aug 11, 2023
5.446
5.455
5.188
5.245
20,577
-0.08(-1.51%)
Aug 10, 2023
5.178
5.398
5.073
5.325
21,598
-0.03(-0.61%)
Aug 09, 2023
5.350
5.436
5.159
5.358
15,541
+0.12(+2.33%)
Aug 08, 2023
5.408
5.599
5.236
5.236
14,144
+0.01(+0.23%)
Aug 07, 2023
5.341
5.350
5.225
5.225
6,790
-0.24(-4.32%)
Aug 04, 2023
5.197
5.503
5.092
5.460
41,517
+0.16(+3.01%)
Aug 03, 2023
5.441
5.522
5.240
5.301
12,582
+0.03(+0.54%)
Aug 02, 2023
5.054
5.331
5.054
5.272
38,521
+0.36(+7.28%)
Aug 01, 2023
4.805
4.967
4.805
4.914
29,351
+0.02(+0.48%)
Jul 31, 2023
4.881
4.929
4.853
4.891
13,448
-0.02(-0.42%)
Jul 28, 2023
5.226
5.226
4.862
4.911
26,146
-0.25(-4.76%)
Jul 27, 2023
5.006
5.264
4.834
5.157
19,126
+0.26(+5.23%)
Jul 26, 2023
5.149
5.149
4.843
4.900
78,626
-0.10(-1.93%)
Jul 25, 2023
5.129
5.129
4.920
4.997
24,444
-0.14(-2.75%)
Jul 24, 2023
5.195
5.195
4.977
5.138
728,254
+0.05(+0.92%)
Jul 21, 2023
5.015
5.123
4.968
5.092
17,907
-0.05(-1.02%)
Jul 20, 2023
5.035
5.148
4.987
5.144
21,394
+0.16(+3.19%)
Jul 19, 2023
4.939
5.015
4.863
4.985
338,243
-0.02(-0.42%)
Jul 18, 2023
5.205
5.205
5.006
5.006
26,265
-0.11(-2.18%)
Jul 17, 2023
5.262
5.262
5.063
5.117
5,826
-0.07(-1.44%)
Jul 14, 2023
5.072
5.205
5.072
5.192
29,432
-0.05(-0.96%)
Jul 13, 2023
5.091
5.290
4.996
5.243
39,202
-0.21(-3.89%)
Jul 12, 2023
5.546
5.584
5.343
5.455
776,845
-0.08(-1.48%)
Jul 11, 2023
5.603
5.641
5.537
5.537
30,559
-0.19(-3.28%)
Jul 10, 2023
6.295
6.295
5.707
5.725
8,106
+0.01(+0.14%)
Jul 07, 2023
5.783
5.783
5.622
5.717
7,264
+0.00(+0.09%)
Jul 06, 2023
5.499
5.894
5.499
5.712
13,735
+0.18(+3.34%)
Jul 05, 2023
5.567
5.584
5.499
5.527
24,731
-0.00(-0.09%)
Jul 03, 2023
5.508
5.574
5.508
5.532
13,213
-0.01(-0.09%)
Jun 30, 2023
5.783
5.783
5.508
5.537
21,203
-0.24(-4.11%)
Jun 29, 2023
5.717
5.859
5.717
5.774
14,566
+0.06(+1.09%)
Jun 28, 2023
5.764
5.811
5.650
5.712
9,643
+0.02(+0.42%)
Jun 27, 2023
6.011
6.058
5.688
5.688
29,360
-0.46(-7.53%)
Jun 26, 2023
5.964
6.151
5.898
6.151
16,203
+0.19(+3.16%)
Jun 23, 2023
5.880
6.059
5.858
5.963
15,520
+0.03(+0.46%)
Jun 22, 2023
5.908
6.049
5.861
5.936
10,523
-0.08(-1.26%)
Jun 21, 2023
5.945
6.068
5.908
6.011
11,934
+0.07(+1.25%)
Jun 20, 2023
5.936
6.115
5.880
5.937
12,239
+0.08(+1.30%)
Jun 16, 2023
5.983
6.266
5.823
5.861
28,158
-0.03(-0.48%)
Jun 15, 2023
5.945
6.011
5.842
5.889
14,354
-0.13(-2.22%)
Jun 14, 2023
6.059
6.068
6.021
6.022
4,877
-0.09(-1.52%)
Jun 13, 2023
6.106
6.162
6.087
6.115
16,391
-0.10(-1.54%)
Jun 12, 2023
6.228
6.294
6.190
6.211
58,065
-0.05(-0.82%)
Jun 09, 2023
6.143
6.341
6.143
6.262
25,097
-0.06(-0.88%)
Jun 08, 2023
6.304
6.417
6.275
6.318
29,934
-0.13(-2.05%)
Jun 07, 2023
6.313
6.459
6.313
6.450
12,407
+0.04(+0.66%)
Jun 06, 2023
6.596
6.596
6.369
6.407
13,246
-0.11(-1.73%)
Jun 05, 2023
6.501
6.530
6.360
6.520
61,569
-0.01(-0.09%)
Jun 02, 2023
6.605
6.605
6.483
6.526
399,884
-0.17(-2.48%)
Jun 01, 2023
6.605
6.803
6.558
6.692
10,573
-0.04(-0.65%)
May 31, 2023
6.869
6.878
6.699
6.736
13,578
+0.01(+0.11%)
May 30, 2023
6.530
6.775
6.530
6.729
8,314
+0.11(+1.73%)
May 26, 2023
7.095
7.095
6.614
6.614
21,195
-0.38(-5.37%)
May 25, 2023
7.331
7.331
6.944
6.990
21,689
-0.34(-4.65%)
May 24, 2023
6.965
7.518
6.965
7.331
15,959
+0.31(+4.44%)
May 23, 2023
7.256
7.256
6.965
7.019
40,670
-0.16(-2.25%)
May 22, 2023
7.124
7.181
7.059
7.181
8,816
+0.17(+2.41%)
May 19, 2023
6.993
7.237
6.993
7.012
19,456
-0.07(-1.06%)
May 18, 2023
6.984
7.115
6.974
7.087
11,985
+0.08(+1.18%)
May 17, 2023
6.918
7.096
6.918
7.004
13,099
+0.00(+0.05%)
May 16, 2023
7.066
7.068
6.881
7.000
33,451
-0.07(-1.04%)
May 15, 2023
7.096
7.106
7.031
7.074
7,721
+0.04(+0.62%)
May 12, 2023
7.481
7.481
7.031
7.031
26,353
-0.07(-0.92%)
May 11, 2023
7.312
7.312
7.049
7.096
14,162
-0.10(-1.37%)
May 10, 2023
7.293
7.293
7.181
7.195
6,500
-0.11(-1.48%)
May 09, 2023
7.312
7.312
7.293
7.302
7,113
-0.04(-0.51%)
May 08, 2023
7.396
7.396
7.340
7.340
5,900
-0.03(-0.43%)
May 05, 2023
7.556
7.574
7.372
7.372
9,053
-0.65(-8.16%)
May 04, 2023
7.893
8.249
7.893
8.027
32,401
+0.27(+3.49%)
May 03, 2023
7.527
7.780
7.527
7.756
4,988
+0.10(+1.37%)
May 02, 2023
7.602
7.977
7.415
7.651
342,824
+0.20(+2.66%)
May 01, 2023
7.406
7.452
7.405
7.452
398,958
+0.03(+0.46%)
Apr 28, 2023
7.499
7.865
7.377
7.418
13,513
-0.13(-1.76%)
Apr 27, 2023
7.893
7.893
7.518
7.551
22,075
-0.68(-8.22%)
Apr 26, 2023
7.991
8.484
7.790
8.227
34,656
+0.32(+3.99%)
Apr 25, 2023
7.790
7.921
7.748
7.912
9,692
+0.14(+1.81%)
Apr 24, 2023
7.902
7.902
7.687
7.771
7,223
-0.01(-0.13%)
Apr 21, 2023
8.013
8.013
7.781
7.781
2,852
-0.09(-1.20%)
Apr 20, 2023
7.771
8.013
7.752
7.876
21,234
+0.12(+1.49%)
Apr 19, 2023
7.808
7.808
7.748
7.760
2,496
-0.05(-0.62%)
Apr 18, 2023
7.827
7.855
7.659
7.808
8,267
-0.02(-0.23%)
Apr 17, 2023
8.162
8.162
7.827
7.827
5,647
-0.11(-1.41%)
Apr 14, 2023
8.200
8.208
7.734
7.939
11,847
-0.30(-3.68%)
Apr 13, 2023
8.237
8.647
8.172
8.242
10,777
-0.13(-1.56%)
Apr 12, 2023
8.386
8.451
8.293
8.373
9,270
+0.01(+0.15%)
Apr 11, 2023
8.386
8.433
8.293
8.360
4,234
-0.07(-0.86%)
Apr 10, 2023
8.246
8.610
8.246
8.432
16,323
+0.04(+0.44%)
Apr 06, 2023
8.740
8.740
8.395
8.395
8,150
-0.20(-2.31%)
Apr 05, 2023
8.591
8.668
8.554
8.594
11,931
+0.02(+0.23%)
Apr 04, 2023
8.554
8.628
8.246
8.574
35,603
+0.03(+0.39%)
Apr 03, 2023
8.833
8.833
8.517
8.540
6,727
-0.13(-1.52%)
Mar 31, 2023
8.768
8.842
8.628
8.671
10,845
-0.25(-2.76%)
Mar 30, 2023
9.001
9.001
8.880
8.917
14,863
-0.02(-0.26%)
Mar 29, 2023
9.010
9.029
8.923
8.941
4,812
-0.06(-0.67%)
Mar 28, 2023
9.215
9.215
8.927
9.001
4,210
-0.04(-0.47%)
Mar 27, 2023
9.062
9.159
8.954
9.044
182,548
-0.11(-1.22%)
Mar 24, 2023
9.485
9.512
9.122
9.155
8,218
-0.02(-0.22%)
Mar 23, 2023
8.955
9.308
8.955
9.176
13,718
-0.06(-0.63%)
Mar 22, 2023
9.503
9.503
9.122
9.234
8,091
-0.09(-1.00%)
Mar 21, 2023
9.382
9.503
9.141
9.327
33,125
-0.06(-0.61%)
Mar 20, 2023
9.568
9.578
9.299
9.384
6,203
-0.23(-2.41%)
Mar 17, 2023
9.392
9.745
9.382
9.615
8,947
+0.21(+2.18%)
Mar 16, 2023
10.03
10.03
9.392
9.410
15,442
-0.51(-5.11%)
Mar 15, 2023
10.01
10.37
9.903
9.917
126,843
+0.35(+3.64%)
Mar 14, 2023
10.66
10.66
9.559
9.568
23,539
-1.17(-10.86%)
Mar 13, 2023
11.11
11.26
10.39
10.73
31,910
+0.03(+0.31%)
Mar 10, 2023
10.05
11.33
9.875
10.70
39,864
+0.80(+8.07%)
Mar 09, 2023
9.401
10.00
9.290
9.903
107,689
+0.58(+6.18%)
Mar 08, 2023
9.382
9.420
9.299
9.327
13,634
-0.20(-2.05%)
Mar 07, 2023
9.336
9.522
9.290
9.522
11,427
+0.06(+0.59%)
Mar 06, 2023
9.382
9.466
9.336
9.466
7,406
+0.12(+1.29%)
Mar 03, 2023
9.522
10.16
9.345
9.345
15,811
-0.47(-4.81%)
Mar 02, 2023
10.59
10.90
9.745
9.817
32,165
-0.49(-4.71%)
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.