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
Digital Brands Group Inc
(NQ:
DBGI
)
1.870
-0.130 (-6.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
34.25
42.00
34.00
38.50
63,111
+3.25(+9.22%)
Feb 27, 2023
35.00
39.00
33.75
35.25
14,307
-2.00(-5.37%)
Feb 24, 2023
39.25
40.50
36.25
37.25
13,429
-2.50(-6.29%)
Feb 23, 2023
40.00
42.25
37.75
39.75
11,233
-0.02(-0.04%)
Feb 22, 2023
41.75
42.50
38.75
39.77
14,944
-2.48(-5.88%)
Feb 21, 2023
51.00
51.00
41.25
42.25
30,528
-8.75(-17.16%)
Feb 17, 2023
55.50
56.60
50.00
51.00
20,262
-4.00(-7.27%)
Feb 16, 2023
59.25
60.50
54.25
55.00
14,364
-4.50(-7.56%)
Feb 15, 2023
55.25
61.02
53.75
59.50
17,486
+3.25(+5.78%)
Feb 14, 2023
57.25
59.00
54.75
56.25
17,723
-2.00(-3.43%)
Feb 13, 2023
58.25
60.25
56.75
58.25
13,064
-0.75(-1.27%)
Feb 10, 2023
64.00
65.73
56.25
59.00
30,192
-6.62(-10.10%)
Feb 09, 2023
72.25
73.15
65.25
65.62
26,574
-6.62(-9.17%)
Feb 08, 2023
72.25
78.25
70.25
72.25
55,183
-1.50(-2.03%)
Feb 07, 2023
78.75
80.00
71.75
73.75
21,160
-5.50(-6.94%)
Feb 06, 2023
77.50
85.00
75.50
79.25
34,856
+3.00(+3.93%)
Feb 03, 2023
74.00
83.15
74.00
76.25
47,536
+1.50(+2.01%)
Feb 02, 2023
72.50
76.75
71.53
74.75
34,913
+3.25(+4.55%)
Feb 01, 2023
72.50
73.25
68.00
71.50
29,064
-1.75(-2.39%)
Jan 31, 2023
73.00
76.76
70.75
73.25
23,053
-0.25(-0.34%)
Jan 30, 2023
73.00
87.00
71.50
73.50
124,754
+0.00(+0.00%)
Jan 27, 2023
69.00
74.75
68.00
73.50
34,761
+4.50(+6.52%)
Jan 26, 2023
72.75
73.75
68.00
69.00
20,280
-4.00(-5.48%)
Jan 25, 2023
70.00
74.25
63.50
73.00
59,135
+3.00(+4.29%)
Jan 24, 2023
72.50
77.75
67.75
70.00
68,804
-4.75(-6.35%)
Jan 23, 2023
70.25
89.50
70.25
74.75
549,889
+10.50(+16.34%)
Jan 20, 2023
63.25
68.00
59.50
64.25
48,599
-0.50(-0.77%)
Jan 19, 2023
62.25
69.75
61.50
64.75
45,981
+1.25(+1.97%)
Jan 18, 2023
76.50
76.75
62.75
63.50
65,319
-13.00(-16.99%)
Jan 17, 2023
82.75
84.88
76.00
76.50
39,282
-7.75(-9.20%)
Jan 13, 2023
85.75
89.75
83.75
84.25
38,186
-0.25(-0.30%)
Jan 12, 2023
89.50
91.00
83.25
84.50
53,609
-12.00(-12.44%)
Jan 11, 2023
101.00
106.75
93.50
96.50
85,584
+1.75(+1.85%)
Jan 10, 2023
90.50
98.00
88.25
94.75
24,779
+4.00(+4.41%)
Jan 09, 2023
93.75
95.91
90.50
90.75
20,515
-3.00(-3.20%)
Jan 06, 2023
94.75
94.75
89.00
93.75
25,518
-3.00(-3.10%)
Jan 05, 2023
101.00
101.00
95.75
96.75
27,874
-6.25(-6.07%)
Jan 04, 2023
97.00
105.50
95.26
103.00
27,738
+4.25(+4.30%)
Jan 03, 2023
100.00
102.00
94.00
98.75
35,822
-6.75(-6.40%)
Dec 30, 2022
140.25
150.00
100.25
105.50
300,696
-4.50(-4.09%)
Dec 29, 2022
96.50
111.25
96.50
110.00
29,634
+12.75(+13.11%)
Dec 28, 2022
96.25
102.75
92.75
97.25
29,378
-0.25(-0.26%)
Dec 27, 2022
108.00
110.50
94.25
97.50
22,036
-14.75(-13.14%)
Dec 23, 2022
109.50
118.00
102.00
112.25
39,470
-3.25(-2.81%)
Dec 22, 2022
93.50
117.00
92.75
115.50
108,422
+22.00(+23.53%)
Dec 21, 2022
91.50
97.75
91.25
93.50
25,664
+0.75(+0.81%)
Dec 20, 2022
92.50
97.75
90.25
92.75
23,619
-1.25(-1.33%)
Dec 19, 2022
95.00
101.25
91.25
94.00
22,556
-2.25(-2.34%)
Dec 16, 2022
97.00
97.00
88.25
96.25
47,827
-5.00(-4.94%)
Dec 15, 2022
99.25
108.75
94.50
101.25
47,354
+0.00(+0.00%)
Dec 14, 2022
99.00
103.50
95.00
101.25
25,568
+0.50(+0.50%)
Dec 13, 2022
103.00
105.00
97.75
100.75
31,707
+0.75(+0.75%)
Dec 12, 2022
106.25
115.00
97.50
100.00
82,586
+0.25(+0.25%)
Dec 09, 2022
97.25
109.95
89.25
99.75
71,165
+0.25(+0.25%)
Dec 08, 2022
103.75
108.50
93.75
99.50
39,243
-4.75(-4.56%)
Dec 07, 2022
110.75
121.75
102.50
104.25
258,428
-3.25(-3.02%)
Dec 06, 2022
119.50
124.25
102.75
107.50
138,738
-21.25(-16.50%)
Dec 05, 2022
107.50
132.00
101.25
128.75
1,050,542
+35.00(+37.33%)
Dec 02, 2022
83.75
96.25
82.75
93.75
118,915
+8.25(+9.65%)
Dec 01, 2022
95.75
99.00
80.25
85.50
127,846
-5.25(-5.79%)
Nov 30, 2022
113.75
129.00
87.25
90.75
86,821
-27.75(-23.42%)
Nov 29, 2022
163.50
195.00
117.00
118.50
389,867
-61.50(-34.17%)
Nov 28, 2022
157.50
234.75
156.00
180.00
941,506
+31.00(+20.81%)
Nov 25, 2022
132.75
161.50
131.50
149.00
156,260
+17.00(+12.88%)
Nov 23, 2022
100.25
165.00
92.50
132.00
323,647
+25.00(+23.36%)
Nov 22, 2022
86.25
112.50
85.00
107.00
74,269
+23.75(+28.53%)
Nov 21, 2022
95.50
95.50
80.25
83.25
13,213
-13.00(-13.51%)
Nov 18, 2022
99.50
112.50
93.03
96.25
13,237
-2.75(-2.78%)
Nov 17, 2022
100.00
103.50
92.47
99.00
14,835
-3.75(-3.65%)
Nov 16, 2022
115.25
115.25
101.25
102.75
14,891
-12.25(-10.65%)
Nov 15, 2022
129.50
137.00
114.25
115.00
26,570
-10.50(-8.37%)
Nov 14, 2022
125.00
134.75
121.00
125.50
20,686
+0.50(+0.40%)
Nov 11, 2022
119.00
132.00
108.00
125.00
24,912
-0.50(-0.40%)
Nov 10, 2022
146.25
154.21
117.75
125.50
82,466
-3.25(-2.52%)
Nov 09, 2022
102.75
153.50
84.25
128.75
103,461
+8.25(+6.85%)
Nov 08, 2022
143.25
143.75
114.00
120.50
22,285
-44.75(-27.08%)
Nov 07, 2022
203.75
216.50
156.38
165.25
30,896
-54.25(-24.72%)
Nov 04, 2022
210.00
237.50
167.25
219.50
100,195
+16.50(+8.13%)
Nov 03, 2022
200.00
247.00
181.50
203.00
51,477
+20.00(+10.93%)
Nov 02, 2022
175.00
195.50
167.50
183.00
19,413
+16.25(+9.75%)
Nov 01, 2022
177.50
180.00
151.00
166.75
13,632
-8.25(-4.71%)
Oct 31, 2022
179.75
194.75
169.75
175.00
21,535
+0.50(+0.29%)
Oct 28, 2022
206.75
227.50
163.25
174.50
17,613
-32.25(-15.60%)
Oct 27, 2022
212.50
221.50
188.50
206.75
13,310
-10.75(-4.94%)
Oct 26, 2022
217.50
256.75
205.00
217.50
27,761
+12.50(+6.10%)
Oct 25, 2022
202.75
224.75
200.00
205.00
7,564
-11.25(-5.20%)
Oct 24, 2022
242.00
242.00
206.25
216.25
8,930
-27.50(-11.28%)
Oct 21, 2022
275.00
320.00
227.75
243.75
37,629
+18.00(+7.97%)
Oct 20, 2022
227.50
237.50
202.50
225.75
4,867
+15.75(+7.50%)
Oct 19, 2022
248.00
249.75
200.50
210.00
4,649
-64.00(-23.36%)
Oct 18, 2022
199.50
312.50
199.50
274.00
15,749
+71.50(+35.31%)
Oct 17, 2022
222.00
222.00
197.25
202.50
2,543
-0.25(-0.12%)
Oct 14, 2022
300.00
324.50
199.75
202.75
11,594
-72.25(-26.27%)
Oct 13, 2022
184.00
295.25
168.75
275.00
9,485
+85.25(+44.93%)
Oct 12, 2022
198.75
209.25
162.50
189.75
1,407
-15.25(-7.44%)
Oct 11, 2022
218.00
224.00
182.25
205.00
782
-19.75(-8.79%)
Oct 10, 2022
260.75
261.00
200.75
224.75
1,203
-25.25(-10.10%)
Oct 07, 2022
248.50
265.00
248.50
250.00
400
-6.25(-2.44%)
Oct 06, 2022
250.00
265.00
243.75
256.25
856
+6.25(+2.50%)
Oct 05, 2022
260.75
264.50
248.00
250.00
458
-12.50(-4.76%)
Oct 04, 2022
248.75
269.75
235.00
262.50
1,078
+23.00(+9.60%)
Oct 03, 2022
237.50
255.00
228.00
239.50
1,044
+4.50(+1.91%)
Sep 30, 2022
245.00
249.00
225.25
235.00
681
+2.25(+0.97%)
Sep 29, 2022
225.00
247.50
207.25
232.75
1,517
+14.00(+6.40%)
Sep 28, 2022
227.50
235.50
215.00
218.75
827
-11.25(-4.89%)
Sep 27, 2022
249.50
249.50
220.00
230.00
764
-14.50(-5.93%)
Sep 26, 2022
245.00
251.25
232.50
244.50
651
-9.00(-3.55%)
Sep 23, 2022
250.00
274.75
226.75
253.50
1,155
-10.25(-3.89%)
Sep 22, 2022
270.00
280.25
256.25
263.75
420
-9.75(-3.56%)
Sep 21, 2022
287.50
287.50
263.00
273.50
388
-11.25(-3.95%)
Sep 20, 2022
275.00
287.00
271.25
284.75
269
-2.50(-0.87%)
Sep 19, 2022
303.00
303.00
270.00
287.25
831
-2.25(-0.78%)
Sep 16, 2022
304.00
312.50
289.50
289.50
564
-29.00(-9.11%)
Sep 15, 2022
324.75
329.25
305.00
318.50
548
-6.50(-2.00%)
Sep 14, 2022
332.50
355.00
307.75
325.00
1,255
-25.00(-7.14%)
Sep 13, 2022
325.00
374.75
312.50
350.00
2,944
+28.25(+8.78%)
Sep 12, 2022
325.00
325.00
312.50
321.75
181
+3.00(+0.94%)
Sep 09, 2022
314.75
325.00
300.00
318.75
503
+6.25(+2.00%)
Sep 08, 2022
272.50
317.50
272.50
312.50
606
+13.50(+4.52%)
Sep 07, 2022
288.00
306.75
281.25
299.00
371
+2.00(+0.67%)
Sep 06, 2022
318.75
318.75
269.75
297.00
1,101
-4.00(-1.33%)
Sep 02, 2022
335.00
344.75
288.25
301.00
982
-41.25(-12.05%)
Sep 01, 2022
350.00
350.00
338.25
342.25
461
+1.50(+0.44%)
Aug 31, 2022
367.00
367.00
337.50
340.75
1,043
-22.25(-6.13%)
Aug 30, 2022
358.75
381.00
358.75
363.00
665
-1.25(-0.34%)
Aug 29, 2022
386.25
389.50
358.75
364.25
698
-14.00(-3.70%)
Aug 26, 2022
401.50
401.50
362.75
378.25
696
-17.75(-4.48%)
Aug 25, 2022
400.00
420.25
380.00
396.00
752
+5.75(+1.47%)
Aug 24, 2022
384.75
397.50
368.75
390.25
409
+13.75(+3.65%)
Aug 23, 2022
394.75
395.00
357.50
376.50
854
-19.25(-4.86%)
Aug 22, 2022
415.50
415.50
383.25
395.75
884
+1.75(+0.44%)
Aug 19, 2022
362.75
400.25
350.25
394.00
2,794
+30.50(+8.39%)
Aug 18, 2022
382.50
399.50
356.00
363.50
1,474
-35.00(-8.78%)
Aug 17, 2022
390.00
400.00
380.00
398.50
1,321
-0.50(-0.13%)
Aug 16, 2022
405.00
434.25
375.00
399.00
2,414
-21.00(-5.00%)
Aug 15, 2022
450.00
476.25
404.75
420.00
3,356
-7.50(-1.75%)
Aug 12, 2022
475.00
475.00
420.00
427.50
3,354
-7.50(-1.72%)
Aug 11, 2022
400.00
447.25
370.00
435.00
5,331
+42.25(+10.76%)
Aug 10, 2022
347.50
399.75
338.50
392.75
3,396
+52.75(+15.51%)
Aug 09, 2022
356.25
358.75
336.00
340.00
2,659
+10.50(+3.19%)
Aug 08, 2022
335.25
340.25
325.00
329.50
974
-1.75(-0.53%)
Aug 05, 2022
342.50
355.00
329.75
331.25
1,013
-18.75(-5.36%)
Aug 04, 2022
329.25
372.50
325.00
350.00
3,915
+50.00(+16.67%)
Aug 03, 2022
305.00
325.00
287.50
300.00
2,482
-13.75(-4.38%)
Aug 02, 2022
250.00
332.00
262.50
313.75
5,377
+46.25(+17.29%)
Aug 01, 2022
274.00
295.00
262.50
267.50
1,843
-5.00(-1.83%)
Jul 29, 2022
275.00
282.00
261.25
272.50
1,811
-10.00(-3.54%)
Jul 28, 2022
258.50
295.00
250.00
282.50
5,119
-57.00(-16.79%)
Jul 27, 2022
343.75
350.00
325.00
339.50
5,571
+12.50(+3.82%)
Jul 26, 2022
366.75
374.00
325.00
327.00
1,892
-36.00(-9.92%)
Jul 25, 2022
375.00
384.25
361.75
363.00
737
-17.00(-4.47%)
Jul 22, 2022
392.50
392.50
362.75
380.00
1,027
-10.75(-2.75%)
Jul 21, 2022
391.00
399.25
375.00
390.75
1,012
-4.25(-1.08%)
Jul 20, 2022
397.25
405.00
367.50
395.00
1,184
+5.00(+1.28%)
Jul 19, 2022
378.00
398.50
378.00
390.00
1,782
+14.25(+3.79%)
Jul 18, 2022
375.00
393.50
353.25
375.75
1,813
-13.00(-3.34%)
Jul 15, 2022
400.25
403.75
378.75
388.75
2,779
-9.00(-2.26%)
Jul 14, 2022
475.00
487.50
378.00
397.75
5,957
-89.75(-18.41%)
Jul 13, 2022
491.25
511.75
480.00
487.50
855
-9.50(-1.91%)
Jul 12, 2022
525.00
555.00
491.00
497.00
3,008
-27.75(-5.29%)
Jul 11, 2022
550.00
537.50
489.00
524.75
1,833
-4.50(-0.85%)
Jul 08, 2022
510.00
542.50
500.50
529.25
2,585
+19.25(+3.77%)
Jul 07, 2022
532.50
537.50
507.50
510.00
1,955
-12.50(-2.39%)
Jul 06, 2022
535.00
569.75
505.00
522.50
6,259
+29.75(+6.04%)
Jul 05, 2022
475.00
505.50
475.00
492.75
876
-12.25(-2.43%)
Jul 01, 2022
480.00
512.50
479.50
505.00
1,060
+17.75(+3.64%)
Jun 30, 2022
525.00
525.00
471.50
487.25
1,344
-40.25(-7.63%)
Jun 29, 2022
474.75
543.75
462.50
527.50
2,013
+39.00(+7.98%)
Jun 28, 2022
482.50
517.50
469.50
488.50
1,247
+6.25(+1.30%)
Jun 27, 2022
470.50
492.00
463.00
482.25
463
-0.25(-0.05%)
Jun 24, 2022
477.25
500.00
462.75
482.50
771
+11.00(+2.33%)
Jun 23, 2022
458.75
481.00
451.00
471.50
614
+14.50(+3.17%)
Jun 22, 2022
435.75
487.50
435.75
457.00
1,007
+0.50(+0.11%)
Jun 21, 2022
489.75
507.25
448.25
456.50
2,872
-21.50(-4.50%)
Jun 17, 2022
532.00
537.50
478.00
478.00
1,555
-59.00(-10.99%)
Jun 16, 2022
450.00
547.50
450.00
537.00
3,158
+66.50(+14.13%)
Jun 15, 2022
475.00
492.50
464.75
470.50
755
+0.00(+0.00%)
Jun 14, 2022
525.00
533.50
457.00
470.50
1,640
-43.75(-8.51%)
Jun 13, 2022
500.00
564.75
490.00
514.25
2,256
-18.25(-3.43%)
Jun 10, 2022
514.50
561.50
487.75
532.50
3,935
-27.00(-4.83%)
Jun 09, 2022
435.50
573.75
426.25
559.50
8,657
+124.00(+28.47%)
Jun 08, 2022
430.00
455.25
425.00
435.50
721
-3.50(-0.80%)
Jun 07, 2022
425.00
452.50
414.75
439.00
1,089
-8.50(-1.90%)
Jun 06, 2022
484.00
500.00
431.75
447.50
2,496
-44.25(-9.00%)
Jun 03, 2022
469.00
497.50
456.75
491.75
1,248
-2.00(-0.41%)
Jun 02, 2022
512.50
519.25
468.75
493.75
1,454
-14.75(-2.90%)
Jun 01, 2022
466.25
515.75
445.25
508.50
2,467
+52.00(+11.39%)
May 31, 2022
466.25
466.25
441.00
456.50
824
-8.50(-1.83%)
May 27, 2022
481.25
481.25
441.50
465.00
961
+2.75(+0.59%)
May 26, 2022
458.75
482.50
421.25
462.25
3,111
+8.00(+1.76%)
May 25, 2022
400.00
460.25
400.00
454.25
2,773
+44.25(+10.79%)
May 24, 2022
444.00
447.50
401.50
410.00
1,648
-34.00(-7.66%)
May 23, 2022
453.25
469.00
425.00
444.00
2,232
-12.25(-2.68%)
May 20, 2022
510.00
517.25
426.00
456.25
2,426
-45.00(-8.98%)
May 19, 2022
550.00
561.75
500.25
501.25
4,323
-66.25(-11.67%)
May 18, 2022
550.00
585.25
550.00
567.50
2,732
-33.25(-5.53%)
May 17, 2022
662.50
687.50
550.00
600.75
8,901
-21.75(-3.49%)
May 16, 2022
605.25
661.75
550.00
622.50
9,450
+25.00(+4.18%)
May 13, 2022
572.50
624.75
572.50
597.50
1,765
+5.25(+0.89%)
May 12, 2022
568.75
625.00
550.00
592.25
2,968
+8.50(+1.46%)
May 11, 2022
525.00
612.50
525.00
583.75
2,306
+51.00(+9.57%)
May 10, 2022
520.75
587.50
500.00
532.75
1,307
+23.75(+4.67%)
May 09, 2022
573.75
587.25
483.00
509.00
2,474
-53.50(-9.51%)
May 06, 2022
525.00
625.00
512.50
562.50
8,998
-680.00(-54.73%)
May 05, 2022
1320
1320
1200
1242
1,883
-108.00(-8.00%)
May 04, 2022
1347
1434
1250
1350
685
+5.50(+0.41%)
May 03, 2022
1475
1498
1294
1345
424
-177.50(-11.66%)
May 02, 2022
1575
1648
1475
1522
310
-97.50(-6.02%)
Apr 29, 2022
1750
1825
1525
1620
328
-156.75(-8.82%)
Apr 28, 2022
1768
1825
1675
1777
57
+14.25(+0.81%)
Apr 27, 2022
1875
1975
1732
1762
88
-158.25(-8.24%)
Apr 26, 2022
1925
2000
1876
1921
62
-67.25(-3.38%)
Apr 25, 2022
2075
2075
1904
1988
86
-147.75(-6.92%)
Apr 22, 2022
2200
2250
2100
2136
53
-89.25(-4.01%)
Apr 21, 2022
2272
2364
2202
2225
89
-25.25(-1.12%)
Apr 20, 2022
2325
2365
2205
2250
83
+18.00(+0.81%)
Apr 19, 2022
2050
2300
2050
2232
184
+101.75(+4.78%)
Apr 18, 2022
2650
2650
2050
2130
613
-657.00(-23.57%)
Apr 14, 2022
2775
2925
2775
2788
46
-37.50(-1.33%)
Apr 13, 2022
2675
2850
2650
2825
78
+100.00(+3.67%)
Apr 12, 2022
2850
2975
2675
2725
133
-150.00(-5.22%)
Apr 11, 2022
3100
3096
2875
2875
130
-175.00(-5.74%)
Apr 08, 2022
3225
3250
2900
3050
181
-100.00(-3.17%)
Apr 07, 2022
3350
3350
3050
3150
139
+25.00(+0.80%)
Apr 06, 2022
3175
3275
3075
3125
227
-100.00(-3.10%)
Apr 05, 2022
3375
3400
3038
3225
311
-275.00(-7.86%)
Apr 04, 2022
3475
3550
3350
3500
245
-75.00(-2.10%)
Apr 01, 2022
4600
4600
3450
3575
1,468
-1175.00(-24.74%)
Mar 31, 2022
4450
5200
4425
4750
1,986
+275.00(+6.15%)
Mar 30, 2022
4450
4725
4250
4475
421
+275.00(+6.55%)
Mar 29, 2022
4100
4475
4000
4200
346
+50.00(+1.20%)
Mar 28, 2022
4450
4875
4062
4150
1,878
-375.00(-8.29%)
Mar 25, 2022
4000
4600
3725
4525
602
+500.00(+12.42%)
Mar 24, 2022
4125
4175
3875
4025
315
-75.00(-1.83%)
Mar 23, 2022
4050
4200
3975
4100
68
+0.00(+0.00%)
Mar 22, 2022
4125
4400
3978
4100
252
+50.00(+1.23%)
Mar 21, 2022
4300
4375
3950
4050
198
-375.00(-8.47%)
Mar 18, 2022
4075
4822
4062
4425
526
+275.00(+6.63%)
Mar 17, 2022
4050
4350
3975
4150
136
+175.00(+4.40%)
Mar 16, 2022
3800
4100
3800
3975
169
+125.00(+3.25%)
Mar 15, 2022
4025
4075
3800
3850
83
-75.00(-1.91%)
Mar 14, 2022
4175
4250
3900
3925
133
-425.00(-9.77%)
Mar 11, 2022
3575
4975
3288
4350
675
+800.00(+22.54%)
Mar 10, 2022
3050
3675
3000
3550
241
+425.00(+13.60%)
Mar 09, 2022
3325
3625
3075
3125
160
-275.00(-8.09%)
Mar 08, 2022
3825
3875
3250
3400
477
-1500.00(-30.61%)
Mar 07, 2022
3600
5125
3475
4900
1,623
+1575.00(+47.37%)
Mar 04, 2022
2600
3374
2500
3325
227
+650.00(+24.30%)
Mar 03, 2022
2950
2950
2600
2675
21
-175.00(-6.14%)
Mar 02, 2022
2700
2875
2700
2850
13
+150.00(+5.56%)
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.