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
ETFMG Alternative Harvest ETF
(NY:
MJ
)
3.500
+0.090 (+2.64%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 17, 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 28, 2023
3.857
3.923
3.838
3.866
595,514
+0.00(+0.00%)
Feb 27, 2023
3.895
3.937
3.857
3.866
344,641
-0.02(-0.49%)
Feb 24, 2023
3.923
3.939
3.866
3.885
387,255
-0.08(-1.92%)
Feb 23, 2023
3.961
3.980
3.904
3.961
263,015
+0.04(+0.97%)
Feb 22, 2023
3.933
3.990
3.895
3.923
259,898
-0.02(-0.48%)
Feb 21, 2023
4.104
4.104
3.914
3.942
424,587
-0.21(-5.05%)
Feb 17, 2023
4.142
4.152
4.062
4.152
279,089
+0.00(+0.00%)
Feb 16, 2023
4.190
4.237
4.128
4.152
610,271
-0.02(-0.46%)
Feb 15, 2023
4.028
4.190
4.028
4.171
410,839
+0.10(+2.34%)
Feb 14, 2023
4.009
4.095
3.980
4.076
369,291
+0.04(+0.94%)
Feb 13, 2023
4.047
4.076
3.999
4.038
527,458
-0.01(-0.24%)
Feb 10, 2023
4.028
4.065
3.961
4.047
796,965
+0.01(+0.24%)
Feb 09, 2023
4.257
4.266
4.018
4.038
715,887
-0.20(-4.72%)
Feb 08, 2023
4.333
4.333
4.218
4.237
342,471
-0.09(-1.98%)
Feb 07, 2023
4.371
4.383
4.238
4.323
419,733
-0.05(-1.09%)
Feb 06, 2023
4.399
4.457
4.357
4.371
373,223
-0.03(-0.65%)
Feb 03, 2023
4.457
4.547
4.399
4.399
442,541
-0.15(-3.35%)
Feb 02, 2023
4.599
4.609
4.476
4.552
946,167
+0.09(+1.92%)
Feb 01, 2023
4.333
4.504
4.247
4.466
1,074,883
+0.10(+2.40%)
Jan 31, 2023
4.190
4.408
4.180
4.361
667,003
+0.18(+4.33%)
Jan 30, 2023
4.209
4.276
4.171
4.180
280,515
-0.07(-1.57%)
Jan 27, 2023
4.180
4.323
4.152
4.247
1,390,789
+0.06(+1.36%)
Jan 26, 2023
4.285
4.285
4.142
4.190
453,488
-0.08(-1.79%)
Jan 25, 2023
4.180
4.266
4.142
4.266
441,719
+0.01(+0.22%)
Jan 24, 2023
4.285
4.310
4.237
4.257
320,731
-0.02(-0.45%)
Jan 23, 2023
4.247
4.342
4.237
4.276
647,395
+0.05(+1.13%)
Jan 20, 2023
4.180
4.247
4.152
4.228
241,487
+0.06(+1.37%)
Jan 19, 2023
4.276
4.276
4.133
4.171
331,815
-0.13(-3.10%)
Jan 18, 2023
4.418
4.514
4.304
4.304
580,333
-0.10(-2.38%)
Jan 17, 2023
4.390
4.467
4.352
4.409
473,080
+0.03(+0.65%)
Jan 13, 2023
4.323
4.418
4.304
4.380
495,879
+0.01(+0.22%)
Jan 12, 2023
4.180
4.376
4.161
4.371
632,540
+0.19(+4.56%)
Jan 11, 2023
4.104
4.242
4.104
4.180
333,331
+0.08(+1.86%)
Jan 10, 2023
4.047
4.142
4.047
4.104
319,371
+0.06(+1.41%)
Jan 09, 2023
4.199
4.218
4.038
4.047
569,294
-0.10(-2.30%)
Jan 06, 2023
4.152
4.171
4.077
4.142
331,693
+0.00(+0.00%)
Jan 05, 2023
4.190
4.190
4.077
4.142
283,981
-0.02(-0.46%)
Jan 04, 2023
4.018
4.228
4.018
4.161
574,359
+0.16(+4.05%)
Jan 03, 2023
4.133
4.218
3.990
3.999
601,119
-0.06(-1.41%)
Dec 30, 2022
3.999
4.085
3.952
4.057
798,707
+0.04(+0.95%)
Dec 29, 2022
3.866
4.047
3.857
4.018
1,022,681
+0.18(+4.71%)
Dec 28, 2022
3.866
3.998
3.828
3.838
965,590
-0.05(-1.33%)
Dec 27, 2022
4.030
4.039
3.862
3.889
973,201
-0.20(-4.82%)
Dec 23, 2022
4.011
4.105
3.974
4.086
630,226
+0.07(+1.63%)
Dec 22, 2022
4.161
4.161
3.927
4.021
826,260
-0.14(-3.38%)
Dec 21, 2022
4.133
4.171
4.077
4.161
808,525
+0.04(+0.91%)
Dec 20, 2022
4.349
4.349
4.077
4.124
1,812,776
-0.11(-2.65%)
Dec 19, 2022
4.545
4.574
4.199
4.236
2,997,990
-0.31(-6.80%)
Dec 16, 2022
4.499
4.573
4.424
4.545
835,785
+0.07(+1.68%)
Dec 15, 2022
4.536
4.620
4.461
4.470
540,696
-0.14(-3.05%)
Dec 14, 2022
4.705
4.742
4.574
4.611
719,050
-0.12(-2.57%)
Dec 13, 2022
4.939
4.986
4.695
4.733
679,218
-0.06(-1.17%)
Dec 12, 2022
4.808
4.939
4.780
4.789
615,738
-0.05(-0.97%)
Dec 09, 2022
4.883
4.986
4.827
4.836
605,716
-0.07(-1.53%)
Dec 08, 2022
5.117
5.117
4.897
4.911
733,460
-0.17(-3.32%)
Dec 07, 2022
5.267
5.286
5.051
5.080
936,577
-0.23(-4.41%)
Dec 06, 2022
5.895
5.904
5.276
5.314
1,293,866
-0.57(-9.71%)
Dec 05, 2022
5.886
6.218
5.820
5.886
2,269,471
-0.07(-1.10%)
Dec 02, 2022
5.464
5.956
5.464
5.951
1,767,833
+0.27(+4.79%)
Dec 01, 2022
5.445
5.689
5.361
5.679
956,716
+0.25(+4.66%)
Nov 30, 2022
5.248
5.436
5.155
5.426
1,015,617
+0.20(+3.76%)
Nov 29, 2022
5.164
5.258
5.145
5.230
363,703
+0.10(+2.01%)
Nov 28, 2022
5.342
5.379
5.117
5.126
559,717
-0.24(-4.54%)
Nov 25, 2022
5.286
5.389
5.286
5.370
211,235
+0.07(+1.24%)
Nov 23, 2022
5.201
5.379
5.201
5.305
554,211
+0.10(+1.98%)
Nov 22, 2022
5.248
5.284
5.164
5.201
543,870
-0.03(-0.54%)
Nov 21, 2022
5.258
5.323
5.164
5.230
502,914
-0.09(-1.76%)
Nov 18, 2022
5.529
5.529
5.258
5.323
594,044
-0.13(-2.41%)
Nov 17, 2022
5.342
5.529
5.305
5.454
838,882
+0.02(+0.34%)
Nov 16, 2022
5.473
5.506
5.333
5.436
1,015,675
-0.07(-1.36%)
Nov 15, 2022
5.558
5.642
5.445
5.511
1,075,674
+0.07(+1.20%)
Nov 14, 2022
5.501
5.604
5.248
5.445
1,494,433
+0.05(+0.87%)
Nov 11, 2022
5.136
5.454
5.131
5.398
1,576,842
+0.27(+5.30%)
Nov 10, 2022
5.042
5.230
4.948
5.126
1,084,202
+0.28(+5.80%)
Nov 09, 2022
4.883
5.122
4.808
4.845
1,256,310
-0.09(-1.90%)
Nov 08, 2022
4.902
5.089
4.845
4.939
1,237,412
+0.05(+0.96%)
Nov 07, 2022
5.033
5.061
4.859
4.892
763,760
-0.11(-2.25%)
Nov 04, 2022
5.155
5.173
4.873
5.005
416,215
+0.00(+0.00%)
Nov 03, 2022
4.761
5.070
4.742
5.005
529,207
+0.21(+4.30%)
Nov 02, 2022
5.014
4.798
4.798
498,742
-0.28(-5.54%)
Nov 01, 2022
5.239
5.258
5.051
5.080
691,904
-0.16(-3.04%)
Oct 31, 2022
4.827
5.295
4.827
5.239
1,833,484
+0.37(+7.50%)
Oct 28, 2022
4.780
4.902
4.752
4.873
428,868
+0.06(+1.17%)
Oct 27, 2022
4.939
4.995
4.798
4.817
463,112
-0.09(-1.91%)
Oct 26, 2022
4.817
5.070
4.780
4.911
703,685
+0.04(+0.77%)
Oct 25, 2022
4.508
4.939
4.508
4.873
1,512,319
+0.39(+8.79%)
Oct 24, 2022
4.639
4.639
4.428
4.480
454,917
-0.16(-3.43%)
Oct 21, 2022
4.517
4.653
4.470
4.639
371,133
+0.09(+2.06%)
Oct 20, 2022
4.508
4.677
4.508
4.545
342,735
+0.04(+0.83%)
Oct 19, 2022
4.564
4.700
4.508
4.508
446,969
-0.13(-2.83%)
Oct 18, 2022
4.742
4.742
4.578
4.639
324,339
+0.03(+0.61%)
Oct 17, 2022
4.470
4.686
4.470
4.611
1,102,692
+0.22(+4.90%)
Oct 14, 2022
4.592
4.658
4.395
4.395
747,822
-0.15(-3.30%)
Oct 13, 2022
4.349
4.578
4.255
4.545
1,119,207
+0.08(+1.89%)
Oct 12, 2022
4.386
4.480
4.311
4.461
621,669
+0.12(+2.81%)
Oct 11, 2022
4.536
4.583
4.302
4.339
1,816,874
-0.19(-4.14%)
Oct 10, 2022
4.733
4.779
4.527
4.527
770,794
-0.26(-5.48%)
Oct 07, 2022
5.548
5.548
4.770
4.789
3,928,238
-0.66(-12.05%)
Oct 06, 2022
4.545
5.698
4.396
5.445
6,279,290
+0.89(+19.55%)
Oct 05, 2022
4.592
4.592
4.442
4.555
437,895
-0.07(-1.62%)
Oct 04, 2022
4.545
4.667
4.545
4.630
952,939
+0.14(+3.13%)
Oct 03, 2022
4.395
4.494
4.292
4.489
810,870
+0.19(+4.36%)
Sep 30, 2022
4.349
4.452
4.292
4.302
677,291
-0.07(-1.50%)
Sep 29, 2022
4.545
4.545
4.349
4.367
625,646
-0.25(-5.48%)
Sep 28, 2022
4.395
4.630
4.391
4.620
829,593
+0.20(+4.45%)
Sep 27, 2022
4.405
4.508
4.330
4.424
1,000,063
+0.09(+2.16%)
Sep 26, 2022
4.499
4.620
4.320
4.330
1,256,667
-0.11(-2.53%)
Sep 23, 2022
4.508
4.508
4.391
4.442
1,179,768
-0.12(-2.67%)
Sep 22, 2022
4.808
4.845
4.555
4.564
1,087,111
-0.27(-5.62%)
Sep 21, 2022
4.930
4.948
4.770
4.836
838,476
-0.02(-0.39%)
Sep 20, 2022
4.976
5.022
4.855
4.855
932,686
-0.20(-4.04%)
Sep 19, 2022
4.910
5.059
4.883
5.059
847,219
+0.08(+1.68%)
Sep 16, 2022
5.041
5.050
4.976
4.976
827,226
-0.17(-3.25%)
Sep 15, 2022
5.162
5.301
5.134
5.143
457,337
-0.05(-0.90%)
Sep 14, 2022
5.106
5.199
5.041
5.189
582,331
+0.08(+1.64%)
Sep 13, 2022
5.301
5.310
5.096
5.106
761,343
-0.33(-6.15%)
Sep 12, 2022
5.431
5.520
5.361
5.441
523,521
+0.02(+0.34%)
Sep 09, 2022
5.292
5.468
5.282
5.422
1,499,029
+0.19(+3.55%)
Sep 08, 2022
5.096
5.245
5.087
5.236
948,503
+0.06(+1.08%)
Sep 07, 2022
5.078
5.180
5.031
5.180
1,194,102
+0.11(+2.20%)
Sep 06, 2022
5.255
5.320
5.069
5.069
1,316,730
-0.20(-3.71%)
Sep 02, 2022
5.375
5.385
5.217
5.264
822,377
-0.02(-0.35%)
Sep 01, 2022
5.431
5.441
5.208
5.282
1,186,876
-0.19(-3.40%)
Aug 31, 2022
5.496
5.520
5.403
5.468
636,902
+0.04(+0.68%)
Aug 30, 2022
5.710
5.729
5.394
5.431
4,867,958
-0.27(-4.73%)
Aug 29, 2022
5.515
5.761
5.506
5.701
2,697,586
+0.07(+1.32%)
Aug 26, 2022
5.896
5.896
5.608
5.627
3,510,461
-0.30(-5.02%)
Aug 25, 2022
5.589
5.924
5.589
5.924
4,333,133
+0.35(+6.34%)
Aug 24, 2022
5.338
5.575
5.310
5.571
1,903,940
+0.26(+4.90%)
Aug 23, 2022
5.375
5.450
5.301
5.310
1,470,907
-0.01(-0.17%)
Aug 22, 2022
5.496
5.552
5.320
5.320
2,258,278
-0.28(-4.98%)
Aug 19, 2022
5.720
5.720
5.599
5.599
3,873,473
-0.19(-3.22%)
Aug 18, 2022
5.952
5.952
5.766
5.785
1,117,124
-0.18(-2.96%)
Aug 17, 2022
6.045
6.175
5.933
5.961
2,722,996
-0.17(-2.73%)
Aug 16, 2022
6.203
6.222
5.989
6.129
3,086,180
+0.02(+0.30%)
Aug 15, 2022
5.906
6.143
5.831
6.110
2,771,834
+0.22(+3.79%)
Aug 12, 2022
5.766
5.906
5.725
5.887
782,073
+0.17(+2.93%)
Aug 11, 2022
5.831
5.980
5.720
5.720
944,503
-0.08(-1.44%)
Aug 10, 2022
5.720
5.813
5.561
5.803
1,233,701
+0.22(+4.00%)
Aug 09, 2022
5.887
5.887
5.580
5.580
1,206,038
-0.36(-6.10%)
Aug 08, 2022
5.654
5.989
5.654
5.943
1,718,987
+0.30(+5.27%)
Aug 05, 2022
5.552
5.701
5.487
5.645
885,414
-0.02(-0.33%)
Aug 04, 2022
5.654
5.753
5.599
5.664
871,524
+0.00(+0.00%)
Aug 03, 2022
5.682
5.715
5.599
5.664
693,742
-0.02(-0.33%)
Aug 02, 2022
5.403
5.710
5.403
5.682
1,635,645
+0.23(+4.27%)
Aug 01, 2022
5.506
5.506
5.385
5.450
631,512
-0.06(-1.01%)
Jul 29, 2022
5.413
5.506
5.352
5.506
1,132,154
+0.01(+0.17%)
Jul 28, 2022
5.375
5.496
5.301
5.496
1,300,802
+0.12(+2.25%)
Jul 27, 2022
5.375
5.385
5.241
5.375
1,327,970
+0.07(+1.40%)
Jul 26, 2022
5.422
5.450
5.292
5.301
757,681
-0.22(-4.04%)
Jul 25, 2022
5.580
5.636
5.450
5.524
851,864
-0.03(-0.50%)
Jul 22, 2022
5.775
5.794
5.535
5.552
1,615,959
-0.24(-4.17%)
Jul 21, 2022
5.915
5.924
5.729
5.794
1,933,533
-0.10(-1.73%)
Jul 20, 2022
5.552
5.943
5.552
5.896
3,553,762
+0.34(+6.20%)
Jul 19, 2022
5.534
5.599
5.404
5.552
1,253,947
+0.11(+2.05%)
Jul 18, 2022
5.403
5.603
5.371
5.441
1,488,938
+0.14(+2.63%)
Jul 15, 2022
5.552
5.552
5.292
5.301
1,191,876
-0.18(-3.23%)
Jul 14, 2022
5.227
5.496
5.134
5.478
2,267,404
+0.16(+2.97%)
Jul 13, 2022
5.292
5.375
5.254
5.320
539,753
-0.03(-0.52%)
Jul 12, 2022
5.320
5.403
5.310
5.348
605,409
+0.05(+0.88%)
Jul 11, 2022
5.496
5.557
5.301
5.301
986,527
-0.28(-5.00%)
Jul 08, 2022
5.608
5.687
5.534
5.580
728,391
-0.10(-1.80%)
Jul 07, 2022
5.599
5.682
5.543
5.682
630,907
+0.09(+1.66%)
Jul 06, 2022
5.543
5.631
5.487
5.589
789,358
+0.04(+0.67%)
Jul 05, 2022
5.394
5.571
5.287
5.552
1,074,630
+0.09(+1.70%)
Jul 01, 2022
5.385
5.524
5.338
5.459
933,289
+0.07(+1.21%)
Jun 30, 2022
5.431
5.478
5.310
5.394
1,284,378
-0.14(-2.52%)
Jun 29, 2022
5.766
5.766
5.534
5.534
1,199,270
-0.22(-3.88%)
Jun 28, 2022
5.989
6.073
5.757
5.757
908,971
-0.20(-3.43%)
Jun 27, 2022
6.064
6.064
5.881
5.961
656,150
-0.08(-1.38%)
Jun 24, 2022
5.943
6.073
5.896
6.045
2,861,134
+0.22(+3.83%)
Jun 23, 2022
5.617
5.836
5.551
5.822
1,929,787
+0.27(+4.86%)
Jun 22, 2022
5.571
5.747
5.552
5.552
2,690,550
-0.09(-1.65%)
Jun 21, 2022
5.645
5.774
5.645
5.645
1,689,693
+0.07(+1.32%)
Jun 17, 2022
5.507
5.650
5.498
5.572
754,015
+0.06(+1.17%)
Jun 16, 2022
5.516
5.562
5.415
5.507
1,976,762
-0.17(-3.07%)
Jun 15, 2022
5.618
5.710
5.512
5.682
809,147
+0.13(+2.32%)
Jun 14, 2022
5.572
5.641
5.489
5.553
720,933
+0.00(+0.00%)
Jun 13, 2022
5.728
5.783
5.526
5.553
995,613
-0.32(-5.48%)
Jun 10, 2022
5.976
5.995
5.857
5.875
884,787
-0.17(-2.74%)
Jun 09, 2022
6.353
6.353
6.041
6.041
2,564,826
-0.30(-4.78%)
Jun 08, 2022
6.427
6.546
6.335
6.344
516,505
-0.17(-2.54%)
Jun 07, 2022
6.362
6.525
6.362
6.509
501,412
+0.11(+1.72%)
Jun 06, 2022
6.555
6.611
6.390
6.399
634,047
-0.09(-1.42%)
Jun 03, 2022
6.638
6.638
6.473
6.491
554,925
-0.17(-2.49%)
Jun 02, 2022
6.500
6.755
6.473
6.657
1,007,314
+0.17(+2.55%)
Jun 01, 2022
6.684
6.730
6.466
6.491
643,721
-0.14(-2.08%)
May 31, 2022
6.721
6.739
6.555
6.629
1,617,116
-0.08(-1.23%)
May 27, 2022
6.877
6.886
6.620
6.712
1,718,870
-0.26(-3.69%)
May 26, 2022
6.804
7.029
6.794
6.969
747,090
+0.18(+2.71%)
May 25, 2022
6.574
6.831
6.574
6.785
430,713
+0.17(+2.64%)
May 24, 2022
6.758
6.804
6.565
6.611
830,823
-0.25(-3.62%)
May 23, 2022
7.006
7.024
6.812
6.859
1,045,117
-0.13(-1.84%)
May 20, 2022
7.227
7.227
6.822
6.988
1,355,113
-0.17(-2.31%)
May 19, 2022
6.951
7.227
6.932
7.153
1,577,022
+0.15(+2.10%)
May 18, 2022
7.300
7.383
6.992
7.006
1,666,841
-0.44(-5.93%)
May 17, 2022
7.346
7.512
7.245
7.447
1,039,024
+0.25(+3.45%)
May 16, 2022
7.033
7.332
6.942
7.199
867,637
+0.15(+2.09%)
May 13, 2022
6.785
7.089
6.778
7.052
1,882,574
+0.40(+5.94%)
May 12, 2022
6.372
6.767
6.298
6.657
3,177,104
+0.19(+2.99%)
May 11, 2022
6.684
6.850
6.427
6.463
2,673,417
-0.29(-4.22%)
May 10, 2022
6.978
7.079
6.583
6.748
1,474,412
-0.10(-1.48%)
May 09, 2022
7.162
7.171
6.840
6.850
2,420,035
-0.41(-5.70%)
May 06, 2022
7.364
7.401
7.125
7.263
1,473,586
-0.14(-1.86%)
May 05, 2022
7.815
7.822
7.364
7.401
922,945
-0.50(-6.29%)
May 04, 2022
7.668
7.898
7.447
7.898
1,016,844
+0.25(+3.25%)
May 03, 2022
7.668
7.787
7.576
7.649
1,121,895
-0.05(-0.60%)
May 02, 2022
7.466
7.705
7.429
7.695
1,088,574
+0.20(+2.70%)
Apr 29, 2022
7.567
7.856
7.493
7.493
1,848,139
-0.14(-1.81%)
Apr 28, 2022
7.530
7.659
7.309
7.631
1,444,480
+0.17(+2.22%)
Apr 27, 2022
7.493
7.659
7.415
7.466
880,761
-0.02(-0.25%)
Apr 26, 2022
7.778
7.778
7.456
7.484
2,983,994
-0.29(-3.67%)
Apr 25, 2022
7.686
7.820
7.621
7.769
1,370,715
+0.00(+0.00%)
Apr 22, 2022
7.990
8.091
7.769
7.769
1,197,533
-0.17(-2.09%)
Apr 21, 2022
8.265
8.302
7.925
7.934
982,807
-0.21(-2.60%)
Apr 20, 2022
8.385
8.403
8.137
8.146
590,061
-0.21(-2.53%)
Apr 19, 2022
8.229
8.459
8.166
8.357
833,188
+0.14(+1.68%)
Apr 18, 2022
8.514
8.523
8.203
8.220
945,127
-0.29(-3.35%)
Apr 14, 2022
8.753
8.854
8.505
8.505
854,813
-0.32(-3.65%)
Apr 13, 2022
8.596
8.836
8.550
8.826
460,655
+0.23(+2.67%)
Apr 12, 2022
8.725
8.983
8.546
8.596
971,740
-0.04(-0.43%)
Apr 11, 2022
8.514
8.693
8.385
8.633
1,131,372
+0.05(+0.54%)
Apr 08, 2022
8.725
8.779
8.541
8.587
648,425
-0.13(-1.48%)
Apr 07, 2022
9.065
9.065
8.597
8.716
1,289,353
-0.32(-3.56%)
Apr 06, 2022
9.286
9.350
8.992
9.038
1,906,680
-0.16(-1.70%)
Apr 05, 2022
9.589
9.635
9.139
9.194
1,585,537
-0.44(-4.58%)
Apr 04, 2022
9.599
9.658
9.332
9.635
969,247
+0.11(+1.16%)
Apr 01, 2022
9.626
9.861
9.452
9.525
2,490,897
-0.01(-0.10%)
Mar 31, 2022
9.939
9.939
9.424
9.534
1,096,095
-0.27(-2.72%)
Mar 30, 2022
10.08
10.32
9.727
9.801
2,227,871
-0.22(-2.20%)
Mar 29, 2022
9.884
10.20
9.691
10.02
2,056,697
+0.21(+2.16%)
Mar 28, 2022
10.05
10.11
9.617
9.810
3,007,378
-0.51(-4.90%)
Mar 25, 2022
10.44
10.53
9.672
10.32
7,906,767
+0.61(+6.25%)
Mar 24, 2022
9.121
9.838
8.881
9.709
4,410,992
+0.71(+7.87%)
Mar 23, 2022
9.314
9.396
8.969
9.001
1,080,281
-0.10(-1.11%)
Mar 22, 2022
8.799
9.139
8.798
9.102
948,511
+0.34(+3.88%)
Mar 21, 2022
8.918
8.960
8.711
8.762
729,307
-0.19(-2.16%)
Mar 18, 2022
8.606
8.964
8.596
8.955
1,269,493
+0.26(+2.96%)
Mar 17, 2022
8.330
8.707
8.276
8.698
796,523
+0.33(+3.96%)
Mar 16, 2022
8.109
8.367
8.017
8.367
1,310,290
+0.40(+5.08%)
Mar 15, 2022
7.861
7.971
7.760
7.962
1,392,364
+0.14(+1.76%)
Mar 14, 2022
7.999
8.036
7.718
7.824
1,108,156
-0.17(-2.07%)
Mar 11, 2022
8.339
8.367
7.990
7.990
1,148,299
-0.30(-3.66%)
Mar 10, 2022
8.302
8.318
8.091
8.293
658,767
-0.10(-1.20%)
Mar 09, 2022
8.403
8.458
8.256
8.394
1,588,993
+0.28(+3.40%)
Mar 08, 2022
7.843
8.321
7.787
8.118
1,520,031
+0.27(+3.40%)
Mar 07, 2022
8.109
8.201
7.852
7.852
1,314,809
-0.30(-3.72%)
Mar 04, 2022
8.302
8.431
8.109
8.155
1,081,938
-0.29(-3.38%)
Mar 03, 2022
8.817
8.817
8.403
8.440
622,333
-0.32(-3.67%)
Mar 02, 2022
8.652
8.790
8.486
8.762
813,321
+0.14(+1.60%)
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.