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
Alvotech - Ordinary Shares
(NQ:
ALVO
)
14.05
-0.23 (-1.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
15.89
15.89
15.00
15.39
265,042
-0.51(-3.21%)
Feb 28, 2024
16.17
16.28
15.71
15.90
249,029
-0.39(-2.39%)
Feb 27, 2024
17.10
17.10
15.92
16.29
376,009
-0.98(-5.67%)
Feb 26, 2024
17.85
18.00
17.02
17.27
1,818,937
+1.24(+7.74%)
Feb 23, 2024
15.65
16.15
15.60
16.03
716,351
+0.46(+2.95%)
Feb 22, 2024
15.93
15.93
15.53
15.57
242,675
-0.18(-1.14%)
Feb 21, 2024
16.00
16.00
15.70
15.75
128,158
-0.22(-1.38%)
Feb 20, 2024
15.90
16.00
15.90
15.97
524,500
+0.15(+0.95%)
Feb 16, 2024
15.69
15.93
15.69
15.82
133,245
+0.02(+0.13%)
Feb 15, 2024
15.75
16.22
15.75
15.80
554,224
+0.10(+0.64%)
Feb 14, 2024
15.70
15.83
15.65
15.70
291,310
+0.04(+0.26%)
Feb 13, 2024
15.55
15.81
15.55
15.66
152,516
-0.05(-0.32%)
Feb 12, 2024
15.72
15.91
15.65
15.71
390,581
+0.05(+0.32%)
Feb 09, 2024
15.40
15.76
15.26
15.66
529,532
+0.17(+1.10%)
Feb 08, 2024
15.46
15.60
15.32
15.49
139,555
-0.12(-0.77%)
Feb 07, 2024
15.45
15.88
15.45
15.61
166,043
+0.13(+0.84%)
Feb 06, 2024
15.50
15.59
15.37
15.48
197,492
-0.01(-0.06%)
Feb 05, 2024
15.66
15.73
15.42
15.49
176,001
-0.21(-1.34%)
Feb 02, 2024
15.75
15.92
15.31
15.70
383,069
-0.25(-1.57%)
Feb 01, 2024
15.74
16.10
15.72
15.95
631,935
+0.20(+1.27%)
Jan 31, 2024
15.71
16.03
15.60
15.75
981,747
+0.62(+4.10%)
Jan 30, 2024
15.28
15.38
15.00
15.13
264,327
-0.12(-0.79%)
Jan 29, 2024
15.00
15.70
14.60
15.25
518,559
+0.60(+4.10%)
Jan 26, 2024
14.25
14.65
14.25
14.65
80,488
+0.41(+2.88%)
Jan 25, 2024
14.34
14.36
14.23
14.24
267,297
-0.01(-0.07%)
Jan 24, 2024
14.41
14.75
14.21
14.25
480,280
+0.00(+0.00%)
Jan 23, 2024
14.11
14.54
14.10
14.25
282,246
+0.07(+0.49%)
Jan 22, 2024
14.75
14.75
14.10
14.18
936,927
+0.04(+0.28%)
Jan 19, 2024
13.08
14.59
12.26
14.14
2,400,030
+1.88(+15.29%)
Jan 18, 2024
12.38
12.38
12.21
12.27
4,549
-0.08(-0.69%)
Jan 17, 2024
12.29
12.50
12.24
12.35
17,463
-0.07(-0.56%)
Jan 16, 2024
12.16
12.45
12.30
12.42
7,272
+0.11(+0.89%)
Jan 12, 2024
12.22
12.31
12.22
12.31
13,633
+0.08(+0.65%)
Jan 11, 2024
12.20
12.35
12.20
12.23
97,134
+0.02(+0.16%)
Jan 10, 2024
12.40
12.62
12.07
12.21
256,959
-0.28(-2.24%)
Jan 09, 2024
12.50
12.52
12.40
12.49
283,702
+0.02(+0.16%)
Jan 08, 2024
12.98
12.99
12.40
12.47
78,409
+0.21(+1.71%)
Jan 05, 2024
12.20
12.50
12.20
12.26
36,941
+0.16(+1.32%)
Jan 04, 2024
11.75
12.61
11.68
12.10
28,034
+0.42(+3.60%)
Jan 03, 2024
11.50
11.75
11.46
11.68
54,016
+0.32(+2.82%)
Jan 02, 2024
11.49
11.49
11.26
11.36
6,896
-0.12(-1.05%)
Dec 29, 2023
11.49
11.50
11.35
11.48
41,296
+0.18(+1.59%)
Dec 28, 2023
11.25
11.50
11.25
11.30
60,332
+0.02(+0.18%)
Dec 27, 2023
11.22
11.39
11.15
11.28
28,057
+0.04(+0.36%)
Dec 26, 2023
11.34
11.34
10.15
11.24
57,329
+0.02(+0.18%)
Dec 22, 2023
11.16
11.22
10.96
11.22
44,381
+0.08(+0.72%)
Dec 21, 2023
11.07
11.50
11.02
11.14
68,996
+0.18(+1.64%)
Dec 20, 2023
10.75
11.06
10.75
10.96
83,337
+0.07(+0.64%)
Dec 19, 2023
10.70
10.94
10.70
10.89
76,370
+0.17(+1.59%)
Dec 18, 2023
10.31
10.91
10.20
10.72
79,903
+0.09(+0.85%)
Dec 15, 2023
10.64
10.84
10.28
10.63
26,368
-0.12(-1.12%)
Dec 14, 2023
10.00
10.75
10.00
10.75
79,402
+1.19(+12.45%)
Dec 13, 2023
9.330
9.600
9.330
9.560
5,757
+0.26(+2.80%)
Dec 12, 2023
9.272
9.590
9.180
9.300
25,437
+0.18(+1.97%)
Dec 11, 2023
9.240
9.250
9.100
9.120
41,526
-0.05(-0.55%)
Dec 08, 2023
9.540
9.585
9.080
9.170
131,603
-0.34(-3.58%)
Dec 07, 2023
9.360
9.600
9.230
9.510
57,967
+0.01(+0.11%)
Dec 06, 2023
9.690
9.700
9.400
9.500
14,749
+0.15(+1.60%)
Dec 05, 2023
9.500
9.500
9.350
9.350
70,553
-0.14(-1.48%)
Dec 04, 2023
9.500
9.900
9.360
9.490
158,749
+0.04(+0.42%)
Dec 01, 2023
9.890
9.890
9.450
9.450
181,982
-0.05(-0.53%)
Nov 30, 2023
9.776
9.786
9.450
9.500
73,502
+0.10(+1.06%)
Nov 29, 2023
9.900
9.900
9.365
9.400
62,874
-0.40(-4.08%)
Nov 28, 2023
9.960
9.960
9.090
9.800
192,172
-0.05(-0.51%)
Nov 27, 2023
9.800
10.01
9.750
9.850
273,277
-0.05(-0.51%)
Nov 24, 2023
9.060
10.18
9.000
9.900
209,448
+0.78(+8.49%)
Nov 22, 2023
9.104
9.250
9.015
9.125
3,294
+0.12(+1.28%)
Nov 21, 2023
8.950
9.124
8.950
9.010
17,371
-0.13(-1.42%)
Nov 20, 2023
9.000
9.240
8.900
9.140
38,480
+0.14(+1.56%)
Nov 17, 2023
9.100
9.120
9.000
9.000
8,185
-0.03(-0.33%)
Nov 16, 2023
9.100
9.100
9.000
9.030
20,048
-0.10(-1.10%)
Nov 15, 2023
9.292
9.292
8.900
9.130
12,787
+0.13(+1.44%)
Nov 14, 2023
9.050
9.400
8.900
9.000
111,376
-0.02(-0.22%)
Nov 13, 2023
9.020
9.020
9.020
9.020
1,012
+0.01(+0.11%)
Nov 10, 2023
8.700
9.325
8.700
9.010
119,653
+0.32(+3.68%)
Nov 09, 2023
8.600
8.880
8.450
8.690
43,819
-0.04(-0.46%)
Nov 08, 2023
8.750
8.750
8.390
8.730
2,107
+0.09(+1.04%)
Nov 07, 2023
8.600
8.800
8.600
8.640
1,623
+0.03(+0.35%)
Nov 06, 2023
8.680
8.730
8.600
8.610
2,432
-0.27(-3.04%)
Nov 03, 2023
8.730
8.900
8.640
8.880
2,277
-0.02(-0.22%)
Nov 02, 2023
8.720
8.950
8.720
8.900
10,024
+0.31(+3.61%)
Nov 01, 2023
8.500
8.740
8.300
8.590
10,809
-0.30(-3.38%)
Oct 31, 2023
8.870
9.070
8.700
8.890
7,528
+0.19(+2.18%)
Oct 30, 2023
8.840
8.990
8.700
8.700
2,012
-0.28(-3.12%)
Oct 27, 2023
8.534
8.980
8.534
8.980
553
+0.43(+5.03%)
Oct 26, 2023
8.500
8.711
8.500
8.550
956
-0.15(-1.72%)
Oct 25, 2023
8.550
8.940
8.500
8.700
4,289
-0.06(-0.68%)
Oct 24, 2023
8.800
8.820
8.760
8.760
887
-0.04(-0.45%)
Oct 23, 2023
8.550
8.800
8.550
8.800
5,384
+0.12(+1.38%)
Oct 20, 2023
8.860
9.270
8.570
8.680
11,502
-0.17(-1.92%)
Oct 19, 2023
8.650
9.100
8.590
8.850
18,231
+0.00(+0.00%)
Oct 18, 2023
8.970
9.090
8.640
8.850
19,619
-0.30(-3.28%)
Oct 17, 2023
8.870
9.150
8.870
9.150
1,931
+0.11(+1.22%)
Oct 16, 2023
9.170
9.170
8.920
9.040
30,598
-0.11(-1.20%)
Oct 13, 2023
9.010
9.150
9.010
9.150
5,990
+0.13(+1.44%)
Oct 12, 2023
9.080
9.080
9.020
9.020
494
-0.08(-0.88%)
Oct 11, 2023
9.500
9.500
9.100
9.100
3,639
-0.27(-2.88%)
Oct 10, 2023
9.240
9.400
9.200
9.370
23,038
+0.32(+3.54%)
Oct 09, 2023
9.130
9.350
9.050
9.050
4,879
-0.32(-3.42%)
Oct 06, 2023
9.100
9.470
9.100
9.370
12,175
+0.27(+2.97%)
Oct 05, 2023
9.300
9.300
9.100
9.100
6,646
-0.01(-0.11%)
Oct 04, 2023
9.100
9.300
9.100
9.110
2,884
-0.05(-0.55%)
Oct 03, 2023
9.220
9.300
9.115
9.160
26,598
+0.14(+1.55%)
Oct 02, 2023
9.230
9.230
9.000
9.020
44,302
-0.10(-1.10%)
Sep 29, 2023
9.050
9.290
9.050
9.120
40,228
+0.04(+0.44%)
Sep 28, 2023
8.920
9.227
8.915
9.080
28,716
+0.14(+1.57%)
Sep 27, 2023
9.000
9.150
8.900
8.940
43,492
+0.01(+0.11%)
Sep 26, 2023
8.990
9.230
8.900
8.930
64,317
+0.00(+0.00%)
Sep 25, 2023
8.990
9.170
8.930
8.930
8,059
+0.05(+0.56%)
Sep 22, 2023
8.920
8.990
8.830
8.880
7,039
+0.00(+0.00%)
Sep 21, 2023
8.920
9.030
8.840
8.880
16,791
-0.22(-2.42%)
Sep 20, 2023
9.334
9.334
8.970
9.100
18,346
-0.04(-0.44%)
Sep 19, 2023
9.110
9.150
8.810
9.140
17,402
+0.05(+0.55%)
Sep 18, 2023
9.010
9.090
8.900
9.090
27,650
-0.05(-0.55%)
Sep 15, 2023
8.545
9.480
8.545
9.140
145,705
+0.34(+3.86%)
Sep 14, 2023
8.870
9.140
8.290
8.800
25,912
-0.08(-0.90%)
Sep 13, 2023
9.300
9.340
8.750
8.880
18,607
-0.48(-5.13%)
Sep 12, 2023
9.610
9.670
9.320
9.360
12,092
-0.15(-1.58%)
Sep 11, 2023
9.480
9.640
9.450
9.510
5,827
-0.01(-0.11%)
Sep 08, 2023
9.410
9.743
9.410
9.520
5,589
+0.07(+0.74%)
Sep 07, 2023
9.710
9.710
9.450
9.450
15,370
-0.19(-1.97%)
Sep 06, 2023
10.00
10.00
9.518
9.640
50,631
-0.23(-2.33%)
Sep 05, 2023
9.910
9.980
9.810
9.870
6,594
-0.07(-0.70%)
Sep 01, 2023
9.890
10.00
9.682
9.940
37,903
+0.04(+0.40%)
Aug 31, 2023
9.750
10.07
9.750
9.900
121,576
+0.17(+1.75%)
Aug 30, 2023
9.840
9.900
9.700
9.730
29,861
-0.11(-1.12%)
Aug 29, 2023
9.610
9.970
9.510
9.840
21,090
+0.14(+1.44%)
Aug 28, 2023
9.710
10.00
9.637
9.700
70,024
+0.15(+1.57%)
Aug 25, 2023
9.460
9.600
9.400
9.550
33,767
+0.07(+0.74%)
Aug 24, 2023
9.660
9.786
9.400
9.480
70,628
-0.17(-1.76%)
Aug 23, 2023
9.770
9.810
9.650
9.650
72,069
-0.15(-1.53%)
Aug 22, 2023
9.710
10.12
9.700
9.800
164,568
+0.07(+0.72%)
Aug 21, 2023
9.720
9.858
9.600
9.730
492,548
+0.16(+1.67%)
Aug 18, 2023
9.100
9.990
8.950
9.570
872,415
+0.59(+6.57%)
Aug 17, 2023
8.910
9.020
8.910
8.980
25,294
+0.04(+0.50%)
Aug 16, 2023
9.000
9.190
8.900
8.935
87,100
+0.09(+0.96%)
Aug 15, 2023
8.810
8.905
8.780
8.850
17,030
+0.00(+0.00%)
Aug 14, 2023
8.910
8.950
8.810
8.850
19,697
-0.05(-0.56%)
Aug 11, 2023
9.000
9.170
8.870
8.900
159,456
-0.15(-1.66%)
Aug 10, 2023
9.150
9.225
9.020
9.050
104,823
-0.02(-0.22%)
Aug 09, 2023
9.000
9.310
9.000
9.070
52,442
+0.08(+0.89%)
Aug 08, 2023
9.100
9.353
8.930
8.990
90,836
+0.19(+2.16%)
Aug 07, 2023
9.510
9.510
8.541
8.800
20,588
+0.04(+0.46%)
Aug 04, 2023
9.270
9.310
8.560
8.760
85,110
-0.45(-4.89%)
Aug 03, 2023
9.400
9.600
9.000
9.210
71,722
-0.30(-3.16%)
Aug 02, 2023
9.570
9.780
9.510
9.510
32,981
-0.06(-0.63%)
Aug 01, 2023
9.720
9.940
9.500
9.570
125,503
-0.23(-2.35%)
Jul 31, 2023
9.800
10.29
9.750
9.800
76,481
+0.00(+0.00%)
Jul 28, 2023
9.600
9.950
9.600
9.800
38,910
+0.18(+1.87%)
Jul 27, 2023
9.950
10.12
9.600
9.620
31,778
-0.22(-2.24%)
Jul 26, 2023
9.920
10.34
9.840
9.840
16,016
-0.06(-0.61%)
Jul 25, 2023
10.00
10.49
9.850
9.900
62,228
-0.17(-1.69%)
Jul 24, 2023
10.40
10.63
9.970
10.07
104,423
+0.17(+1.72%)
Jul 21, 2023
9.980
10.38
9.880
9.900
114,297
+0.05(+0.51%)
Jul 20, 2023
9.800
10.33
9.800
9.850
80,624
+0.05(+0.51%)
Jul 19, 2023
9.900
10.41
9.670
9.800
349,130
+0.03(+0.31%)
Jul 18, 2023
9.400
9.770
9.400
9.770
57,655
+0.37(+3.94%)
Jul 17, 2023
9.530
9.600
9.200
9.400
166,588
-0.26(-2.69%)
Jul 14, 2023
8.600
9.710
8.600
9.660
155,554
+1.04(+12.06%)
Jul 13, 2023
8.470
8.864
8.470
8.620
200,026
+0.15(+1.77%)
Jul 12, 2023
8.900
9.370
8.400
8.470
82,082
-0.05(-0.59%)
Jul 11, 2023
8.610
8.900
8.500
8.520
139,495
+0.03(+0.35%)
Jul 10, 2023
8.950
9.000
8.415
8.490
87,420
-0.24(-2.75%)
Jul 07, 2023
8.700
9.125
8.500
8.730
338,770
+0.53(+6.46%)
Jul 06, 2023
8.260
8.700
8.170
8.200
315,109
+0.08(+0.99%)
Jul 05, 2023
8.550
8.782
8.030
8.120
166,206
-0.31(-3.68%)
Jul 03, 2023
8.880
9.200
8.190
8.430
504,541
+0.69(+8.91%)
Jun 30, 2023
7.510
8.194
7.500
7.740
625,677
+0.84(+12.17%)
Jun 29, 2023
6.890
7.230
6.700
6.900
166,494
-0.45(-6.12%)
Jun 28, 2023
7.460
7.810
7.300
7.350
107,190
-0.10(-1.34%)
Jun 27, 2023
7.490
7.790
7.410
7.450
93,461
-0.07(-0.93%)
Jun 26, 2023
7.630
7.800
7.510
7.520
68,112
-0.03(-0.40%)
Jun 23, 2023
7.700
8.040
7.450
7.550
10,004
-0.40(-5.03%)
Jun 22, 2023
7.760
7.950
7.520
7.950
60,867
-0.04(-0.50%)
Jun 21, 2023
7.855
8.010
7.855
7.990
15,207
+0.12(+1.52%)
Jun 20, 2023
7.890
7.899
7.440
7.870
14,880
-0.03(-0.38%)
Jun 16, 2023
7.980
8.030
7.900
7.900
8,431
+0.05(+0.64%)
Jun 15, 2023
8.100
8.100
7.700
7.850
67,800
-0.13(-1.63%)
Jun 14, 2023
8.220
8.240
7.550
7.980
151,534
-0.02(-0.25%)
Jun 13, 2023
7.910
8.570
7.750
8.000
58,270
+0.58(+7.82%)
Jun 12, 2023
8.120
8.279
7.410
7.420
100,284
-0.78(-9.51%)
Jun 09, 2023
8.230
8.230
8.100
8.200
25,758
-0.03(-0.36%)
Jun 08, 2023
8.100
8.400
8.100
8.230
16,154
+0.03(+0.37%)
Jun 07, 2023
8.390
8.390
8.100
8.200
21,630
+0.01(+0.12%)
Jun 06, 2023
8.340
8.360
8.100
8.190
26,591
-0.30(-3.53%)
Jun 05, 2023
8.500
8.550
8.300
8.490
7,018
+0.00(+0.00%)
Jun 02, 2023
8.360
8.500
8.300
8.490
15,510
-0.03(-0.35%)
Jun 01, 2023
8.540
9.000
8.326
8.520
13,669
+0.09(+1.07%)
May 31, 2023
7.920
8.600
7.920
8.430
14,182
+0.26(+3.18%)
May 30, 2023
8.100
8.200
7.800
8.170
18,318
+0.13(+1.62%)
May 26, 2023
7.600
8.045
7.600
8.040
12,210
+0.48(+6.35%)
May 25, 2023
7.560
8.190
7.500
7.560
65,297
-0.21(-2.70%)
May 24, 2023
7.750
8.010
7.580
7.770
32,506
-0.38(-4.66%)
May 23, 2023
8.490
8.490
7.623
8.150
70,266
-0.36(-4.23%)
May 22, 2023
8.440
8.805
8.100
8.510
78,958
+0.18(+2.16%)
May 19, 2023
9.020
9.020
7.930
8.330
54,127
+0.05(+0.60%)
May 18, 2023
8.830
8.932
8.140
8.280
35,731
-0.42(-4.83%)
May 17, 2023
9.380
9.380
8.700
8.700
37,314
-0.69(-7.35%)
May 16, 2023
9.820
9.820
9.200
9.390
22,332
-0.25(-2.59%)
May 15, 2023
9.370
9.770
9.370
9.640
8,214
-0.16(-1.63%)
May 12, 2023
9.730
9.800
9.550
9.800
1,723
+0.46(+4.93%)
May 11, 2023
9.270
9.500
9.172
9.340
5,004
-0.29(-3.01%)
May 10, 2023
9.280
9.715
9.150
9.630
21,141
+0.36(+3.88%)
May 09, 2023
9.460
9.723
9.000
9.270
10,049
-0.23(-2.42%)
May 08, 2023
9.660
9.775
9.500
9.500
13,528
-0.27(-2.76%)
May 05, 2023
9.630
9.820
9.410
9.770
13,331
+0.13(+1.35%)
May 04, 2023
9.740
9.890
9.340
9.640
31,801
-0.16(-1.63%)
May 03, 2023
10.10
10.14
9.800
9.800
15,867
-0.05(-0.51%)
May 02, 2023
10.02
10.43
9.700
9.850
41,332
-0.18(-1.79%)
May 01, 2023
9.760
10.45
9.760
10.03
18,931
+0.23(+2.35%)
Apr 28, 2023
10.50
10.68
9.770
9.800
139,316
-0.21(-2.10%)
Apr 27, 2023
9.520
10.61
9.520
10.01
124,710
+0.72(+7.75%)
Apr 26, 2023
8.920
9.884
8.920
9.290
121,699
+0.40(+4.50%)
Apr 25, 2023
8.880
9.115
8.800
8.890
42,732
-0.10(-1.11%)
Apr 24, 2023
9.360
9.360
8.950
8.990
67,171
-0.42(-4.46%)
Apr 21, 2023
9.820
9.960
9.410
9.410
78,300
-0.54(-5.43%)
Apr 20, 2023
9.850
10.09
9.850
9.950
25,749
-0.05(-0.50%)
Apr 19, 2023
10.25
10.25
9.860
10.00
31,607
-0.01(-0.10%)
Apr 18, 2023
9.850
10.35
9.840
10.01
398,156
+0.56(+5.93%)
Apr 17, 2023
10.85
10.85
9.250
9.450
214,337
-1.21(-11.35%)
Apr 14, 2023
11.71
11.71
9.300
10.66
408,698
-3.03(-22.13%)
Apr 13, 2023
13.90
14.37
13.62
13.69
187,131
-0.16(-1.16%)
Apr 12, 2023
14.00
14.10
13.80
13.85
274,073
+0.61(+4.61%)
Apr 11, 2023
13.40
13.43
13.20
13.24
94,422
-0.03(-0.23%)
Apr 10, 2023
13.20
13.33
13.14
13.27
21,798
+0.07(+0.53%)
Apr 06, 2023
13.60
14.00
13.15
13.20
39,712
-0.31(-2.29%)
Apr 05, 2023
13.10
13.57
13.10
13.51
10,077
+0.31(+2.35%)
Apr 04, 2023
13.39
13.74
13.15
13.20
91,862
+0.14(+1.07%)
Apr 03, 2023
12.83
13.25
12.83
13.06
38,687
+0.16(+1.24%)
Mar 31, 2023
13.01
13.44
12.83
12.90
297,302
-0.08(-0.62%)
Mar 30, 2023
13.30
13.59
12.90
12.98
280,213
-0.08(-0.61%)
Mar 29, 2023
13.18
13.43
13.00
13.06
94,575
-0.14(-1.06%)
Mar 28, 2023
13.47
13.74
13.11
13.20
120,824
-0.31(-2.29%)
Mar 27, 2023
13.50
14.18
13.36
13.51
185,070
+0.05(+0.37%)
Mar 24, 2023
13.50
13.90
13.05
13.46
71,254
-0.14(-1.03%)
Mar 23, 2023
13.59
13.85
12.23
13.60
74,747
+0.05(+0.37%)
Mar 22, 2023
13.85
13.85
13.41
13.55
28,737
+0.04(+0.30%)
Mar 21, 2023
13.58
13.90
13.51
13.51
42,309
+0.08(+0.60%)
Mar 20, 2023
13.47
13.47
12.85
13.43
13,316
-0.11(-0.81%)
Mar 17, 2023
13.24
13.68
12.90
13.54
97,879
+0.35(+2.65%)
Mar 16, 2023
13.65
13.65
12.94
13.19
12,369
+0.06(+0.46%)
Mar 15, 2023
13.45
13.64
12.68
13.13
8,633
-0.37(-2.74%)
Mar 14, 2023
13.21
13.69
13.21
13.50
57,821
+0.14(+1.05%)
Mar 13, 2023
13.18
13.52
13.02
13.36
5,827
+0.14(+1.06%)
Mar 10, 2023
12.96
13.56
12.90
13.22
71,161
+0.37(+2.88%)
Mar 09, 2023
13.56
13.56
12.83
12.85
13,885
-0.81(-5.93%)
Mar 08, 2023
13.90
13.91
13.50
13.66
44,562
-0.33(-2.36%)
Mar 07, 2023
14.10
14.10
13.96
13.99
125,439
-0.02(-0.14%)
Mar 06, 2023
14.00
14.15
14.00
14.01
220,189
+0.07(+0.50%)
Mar 03, 2023
14.00
14.10
13.90
13.94
149,976
-0.09(-0.64%)
Mar 02, 2023
13.74
14.10
13.74
14.03
40,830
+0.11(+0.79%)
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.