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
Dallasnews Corp
(NQ:
DALN
)
3.880
+0.010 (+0.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
4.050
4.080
3.940
3.970
39,314
-0.11(-2.70%)
Feb 28, 2024
3.980
4.110
3.980
4.080
43,090
+0.10(+2.51%)
Feb 27, 2024
3.950
3.980
3.940
3.980
31,259
+0.04(+1.02%)
Feb 26, 2024
3.850
3.940
3.810
3.940
30,877
+0.14(+3.68%)
Feb 23, 2024
3.780
3.910
3.775
3.800
44,023
+0.01(+0.24%)
Feb 22, 2024
3.870
3.900
3.770
3.791
23,963
-0.04(-1.02%)
Feb 21, 2024
3.920
3.960
3.830
3.830
27,820
-0.06(-1.54%)
Feb 20, 2024
3.780
3.970
3.780
3.890
63,115
+0.05(+1.30%)
Feb 16, 2024
3.860
3.921
3.780
3.840
25,820
+0.01(+0.26%)
Feb 15, 2024
3.780
3.863
3.760
3.830
78,763
+0.03(+0.79%)
Feb 14, 2024
3.770
3.910
3.770
3.800
15,560
+0.02(+0.53%)
Feb 13, 2024
3.850
3.920
3.760
3.780
21,582
-0.05(-1.31%)
Feb 12, 2024
3.970
4.040
3.760
3.830
87,310
-0.15(-3.77%)
Feb 09, 2024
4.070
4.110
3.920
3.980
52,631
-0.09(-2.21%)
Feb 08, 2024
4.250
4.470
4.062
4.070
121,628
-0.37(-8.33%)
Feb 07, 2024
4.392
4.459
4.351
4.440
108,755
+0.10(+2.22%)
Feb 06, 2024
4.382
4.421
4.276
4.343
77,283
-0.04(-0.88%)
Feb 05, 2024
4.401
4.401
4.305
4.382
54,862
-0.03(-0.66%)
Feb 02, 2024
4.430
4.517
4.392
4.411
101,796
-0.02(-0.44%)
Feb 01, 2024
4.247
4.440
4.199
4.430
190,053
+0.23(+5.52%)
Jan 31, 2024
4.324
4.329
4.199
4.199
26,774
-0.07(-1.58%)
Jan 30, 2024
4.208
4.300
4.208
4.266
26,623
+0.00(+0.00%)
Jan 29, 2024
4.189
4.334
4.151
4.266
65,109
+0.08(+1.84%)
Jan 26, 2024
4.150
4.247
4.150
4.189
84,317
+0.07(+1.76%)
Jan 25, 2024
4.237
4.237
4.093
4.117
48,077
-0.01(-0.23%)
Jan 24, 2024
4.158
4.158
4.102
4.126
37,031
+0.03(+0.83%)
Jan 23, 2024
4.093
4.179
4.073
4.093
54,758
+0.01(+0.24%)
Jan 22, 2024
4.305
4.392
4.035
4.083
127,827
-0.25(-5.79%)
Jan 19, 2024
4.189
4.343
4.129
4.334
70,442
+0.14(+3.22%)
Jan 18, 2024
4.131
4.218
4.102
4.199
22,571
+0.11(+2.59%)
Jan 17, 2024
4.237
4.248
4.093
4.093
46,578
-0.14(-3.20%)
Jan 16, 2024
4.286
4.324
4.218
4.228
33,622
-0.06(-1.35%)
Jan 12, 2024
4.247
4.286
4.223
4.286
25,878
+0.00(+0.00%)
Jan 11, 2024
4.170
4.286
4.170
4.286
33,437
+0.04(+0.91%)
Jan 10, 2024
4.276
4.276
4.150
4.247
22,756
+0.00(+0.00%)
Jan 09, 2024
4.228
4.247
4.160
4.247
35,004
+0.05(+1.15%)
Jan 08, 2024
4.247
4.247
4.160
4.199
26,465
-0.04(-0.91%)
Jan 05, 2024
4.199
4.247
4.141
4.237
21,475
+0.06(+1.39%)
Jan 04, 2024
4.237
4.327
4.170
4.179
60,375
-0.06(-1.37%)
Jan 03, 2024
4.208
4.247
4.100
4.237
11,584
+0.10(+2.33%)
Jan 02, 2024
4.073
4.266
4.054
4.141
26,060
+0.04(+0.94%)
Dec 29, 2023
4.083
4.237
4.073
4.102
7,486
-0.03(-0.70%)
Dec 28, 2023
3.871
4.189
3.784
4.131
31,050
-0.06(-1.38%)
Dec 27, 2023
4.199
4.230
4.112
4.189
9,223
-0.01(-0.34%)
Dec 26, 2023
4.179
4.218
4.179
4.204
10,732
+0.07(+1.75%)
Dec 22, 2023
4.112
4.150
4.093
4.131
9,194
+0.04(+0.94%)
Dec 21, 2023
4.064
4.115
3.986
4.093
17,682
+0.06(+1.44%)
Dec 20, 2023
4.120
4.146
3.996
4.035
36,516
-0.11(-2.56%)
Dec 19, 2023
4.170
4.193
4.055
4.141
24,429
+0.07(+1.66%)
Dec 18, 2023
4.112
4.247
4.025
4.073
33,347
-0.23(-5.38%)
Dec 15, 2023
3.977
4.343
3.919
4.305
93,381
+0.32(+7.99%)
Dec 14, 2023
3.813
3.986
3.813
3.986
38,550
+0.14(+3.77%)
Dec 13, 2023
3.822
3.871
3.803
3.842
10,282
+0.06(+1.53%)
Dec 12, 2023
3.813
3.861
3.784
3.784
32,138
-0.03(-0.76%)
Dec 11, 2023
3.890
3.890
3.813
3.813
27,483
-0.08(-1.99%)
Dec 08, 2023
3.928
3.948
3.842
3.890
18,759
+0.02(+0.45%)
Dec 07, 2023
3.793
3.957
3.793
3.872
19,259
+0.02(+0.55%)
Dec 06, 2023
3.735
3.851
3.716
3.851
12,083
+0.08(+2.05%)
Dec 05, 2023
3.842
3.844
3.764
3.774
9,016
-0.06(-1.51%)
Dec 04, 2023
3.668
3.832
3.668
3.832
33,130
+0.14(+3.66%)
Dec 01, 2023
3.716
3.716
3.673
3.697
16,044
-0.01(-0.26%)
Nov 30, 2023
3.697
3.716
3.668
3.706
15,174
+0.03(+0.79%)
Nov 29, 2023
3.697
3.697
3.658
3.677
21,483
+0.04(+1.06%)
Nov 28, 2023
3.745
3.745
3.639
3.639
5,496
-0.08(-2.08%)
Nov 27, 2023
3.716
3.755
3.700
3.716
9,396
+0.03(+0.92%)
Nov 24, 2023
3.600
3.764
3.600
3.682
4,860
+0.02(+0.66%)
Nov 22, 2023
3.658
3.716
3.639
3.658
7,399
+0.00(+0.00%)
Nov 21, 2023
3.639
3.793
3.620
3.658
12,485
-0.03(-0.79%)
Nov 20, 2023
3.745
3.811
3.677
3.687
7,903
-0.01(-0.39%)
Nov 17, 2023
3.653
3.793
3.653
3.702
45,553
+0.09(+2.54%)
Nov 16, 2023
3.668
3.745
3.591
3.610
33,548
-0.07(-1.84%)
Nov 15, 2023
3.822
3.837
3.677
3.677
30,202
-0.10(-2.56%)
Nov 14, 2023
3.755
3.793
3.697
3.774
50,765
-0.02(-0.51%)
Nov 13, 2023
3.861
3.885
3.788
3.793
32,279
-0.12(-2.96%)
Nov 10, 2023
3.861
4.035
3.842
3.909
43,651
-0.01(-0.37%)
Nov 09, 2023
4.353
4.353
3.890
3.924
73,590
-0.33(-7.72%)
Nov 08, 2023
4.247
4.461
4.238
4.252
84,570
+0.15(+3.75%)
Nov 07, 2023
4.053
4.188
4.026
4.098
90,668
+0.08(+2.01%)
Nov 06, 2023
4.035
4.071
3.999
4.017
93,411
+0.04(+0.90%)
Nov 03, 2023
3.990
4.044
3.959
3.981
19,997
+0.02(+0.57%)
Nov 02, 2023
3.900
4.044
3.874
3.959
38,990
+0.06(+1.50%)
Nov 01, 2023
3.954
3.954
3.873
3.900
46,851
+0.02(+0.46%)
Oct 31, 2023
3.828
3.945
3.828
3.882
21,429
+0.01(+0.16%)
Oct 30, 2023
3.802
3.945
3.802
3.876
23,225
+0.06(+1.48%)
Oct 27, 2023
3.936
3.945
3.817
3.820
24,163
-0.10(-2.52%)
Oct 26, 2023
3.842
3.918
3.829
3.918
60,508
+0.04(+1.16%)
Oct 25, 2023
3.891
3.891
3.811
3.873
5,892
+0.05(+1.41%)
Oct 24, 2023
3.730
3.900
3.730
3.820
29,046
-0.03(-0.70%)
Oct 23, 2023
3.882
3.900
3.833
3.846
9,282
-0.06(-1.61%)
Oct 20, 2023
3.945
3.945
3.873
3.909
22,697
+0.00(+0.00%)
Oct 19, 2023
3.909
3.972
3.864
3.909
12,984
+0.02(+0.46%)
Oct 18, 2023
3.945
3.945
3.811
3.891
9,024
+0.06(+1.64%)
Oct 17, 2023
3.820
3.972
3.793
3.828
37,775
+0.04(+0.95%)
Oct 16, 2023
3.828
3.882
3.649
3.793
45,964
+0.01(+0.24%)
Oct 13, 2023
3.820
3.921
3.784
3.784
65,867
-0.13(-3.22%)
Oct 12, 2023
4.044
4.044
3.864
3.909
14,765
-0.03(-0.68%)
Oct 11, 2023
3.981
4.044
3.927
3.936
41,003
-0.04(-1.13%)
Oct 10, 2023
4.044
4.179
3.981
3.981
15,998
-0.06(-1.56%)
Oct 09, 2023
4.071
4.179
3.999
4.044
9,383
+0.03(+0.67%)
Oct 06, 2023
4.008
4.178
3.999
4.017
14,929
-0.02(-0.45%)
Oct 05, 2023
3.999
4.361
3.999
4.035
9,453
+0.06(+1.58%)
Oct 04, 2023
4.026
4.107
3.972
3.972
15,572
+0.00(+0.00%)
Oct 03, 2023
4.116
4.116
3.972
3.972
33,979
-0.14(-3.49%)
Oct 02, 2023
4.152
4.278
4.062
4.116
27,764
-0.02(-0.43%)
Sep 29, 2023
4.098
4.205
4.098
4.134
17,041
+0.02(+0.44%)
Sep 28, 2023
4.188
4.305
4.098
4.116
13,790
-0.01(-0.22%)
Sep 27, 2023
4.179
4.246
4.062
4.125
21,502
-0.05(-1.29%)
Sep 26, 2023
4.260
4.260
4.179
4.179
13,797
-0.06(-1.48%)
Sep 25, 2023
4.296
4.313
4.206
4.242
5,120
-0.01(-0.19%)
Sep 22, 2023
4.224
4.296
4.188
4.250
8,007
+0.06(+1.48%)
Sep 21, 2023
4.179
4.332
4.166
4.188
54,208
-0.05(-1.27%)
Sep 20, 2023
4.278
4.404
4.233
4.242
50,347
-0.02(-0.42%)
Sep 19, 2023
4.323
4.323
4.224
4.260
4,503
-0.11(-2.47%)
Sep 18, 2023
4.242
4.368
4.233
4.368
23,134
+0.07(+1.67%)
Sep 15, 2023
4.350
4.395
4.278
4.296
64,749
-0.01(-0.21%)
Sep 14, 2023
4.287
4.392
4.224
4.305
19,570
+0.03(+0.63%)
Sep 13, 2023
4.269
4.399
4.170
4.278
58,172
+0.03(+0.63%)
Sep 12, 2023
4.458
4.538
4.251
4.251
103,473
-0.15(-3.47%)
Sep 11, 2023
4.152
4.449
4.143
4.404
259,063
+0.65(+17.22%)
Sep 08, 2023
3.667
3.774
3.658
3.757
7,786
+0.04(+0.97%)
Sep 07, 2023
3.757
3.757
3.667
3.721
3,463
-0.04(-1.19%)
Sep 06, 2023
3.802
3.811
3.730
3.766
4,257
-0.05(-1.41%)
Sep 05, 2023
3.828
3.873
3.730
3.820
18,695
-0.02(-0.47%)
Sep 01, 2023
3.918
3.936
3.828
3.837
25,801
-0.05(-1.39%)
Aug 31, 2023
3.873
3.909
3.631
3.891
9,772
+0.07(+1.88%)
Aug 30, 2023
3.802
3.918
3.739
3.820
48,116
+0.04(+0.95%)
Aug 29, 2023
3.613
3.802
3.568
3.784
27,992
+0.15(+4.21%)
Aug 28, 2023
3.667
3.667
3.523
3.631
22,756
+0.05(+1.51%)
Aug 25, 2023
3.568
3.577
3.527
3.577
7,605
+0.02(+0.50%)
Aug 24, 2023
3.496
3.568
3.469
3.559
28,922
-0.01(-0.25%)
Aug 23, 2023
3.541
3.607
3.536
3.568
16,502
+0.03(+0.76%)
Aug 22, 2023
3.595
3.595
3.460
3.541
6,135
-0.03(-0.76%)
Aug 21, 2023
3.523
3.613
3.478
3.568
17,931
-0.01(-0.25%)
Aug 18, 2023
3.577
3.640
3.425
3.577
98,025
+0.04(+1.01%)
Aug 17, 2023
3.685
3.703
3.541
3.541
41,605
-0.19(-5.06%)
Aug 16, 2023
3.775
3.851
3.694
3.730
21,658
-0.04(-1.19%)
Aug 15, 2023
3.712
3.784
3.703
3.775
33,525
+0.14(+3.83%)
Aug 14, 2023
3.784
3.789
3.622
3.635
62,288
-0.19(-5.05%)
Aug 11, 2023
3.811
3.945
3.775
3.828
73,165
-0.04(-1.16%)
Aug 10, 2023
4.044
4.045
3.820
3.873
111,930
-0.22(-5.48%)
Aug 09, 2023
4.115
4.150
3.959
4.098
116,849
+0.08(+1.94%)
Aug 08, 2023
4.168
4.176
3.977
4.020
69,995
-0.14(-3.44%)
Aug 07, 2023
4.168
4.228
4.081
4.163
107,608
+0.09(+2.24%)
Aug 04, 2023
4.029
4.168
4.003
4.072
40,249
-0.03(-0.64%)
Aug 03, 2023
4.263
4.324
4.081
4.098
30,568
-0.13(-3.08%)
Aug 02, 2023
4.202
4.454
4.159
4.228
57,543
+0.14(+3.39%)
Aug 01, 2023
4.020
4.263
4.020
4.090
56,518
+0.10(+2.39%)
Jul 31, 2023
3.924
4.020
3.907
3.994
67,445
+0.13(+3.37%)
Jul 28, 2023
3.933
3.959
3.846
3.864
15,116
-0.03(-0.89%)
Jul 27, 2023
3.820
3.959
3.777
3.898
42,855
+0.13(+3.46%)
Jul 26, 2023
3.890
3.936
3.647
3.768
69,646
-0.07(-1.81%)
Jul 25, 2023
3.994
3.994
3.838
3.838
49,232
-0.03(-0.80%)
Jul 24, 2023
4.063
4.063
3.812
3.869
50,795
-0.11(-2.71%)
Jul 21, 2023
3.898
4.124
3.898
3.977
42,780
+0.05(+1.33%)
Jul 20, 2023
3.820
3.985
3.733
3.924
60,537
+0.14(+3.67%)
Jul 19, 2023
3.707
3.812
3.681
3.786
41,456
+0.11(+3.07%)
Jul 18, 2023
3.638
3.699
3.612
3.673
11,239
-0.01(-0.24%)
Jul 17, 2023
3.673
3.694
3.612
3.681
18,244
+0.07(+1.92%)
Jul 14, 2023
3.690
3.690
3.595
3.612
26,350
+0.00(+0.00%)
Jul 13, 2023
3.621
3.673
3.542
3.612
93,389
+0.01(+0.24%)
Jul 12, 2023
3.490
3.603
3.464
3.603
84,918
+0.11(+3.23%)
Jul 11, 2023
3.412
3.490
3.412
3.490
116,974
+0.11(+3.34%)
Jul 10, 2023
3.369
3.438
3.369
3.377
22,794
+0.01(+0.26%)
Jul 07, 2023
3.404
3.404
3.330
3.369
35,457
-0.01(-0.26%)
Jul 06, 2023
3.360
3.412
3.317
3.377
17,846
+0.02(+0.52%)
Jul 05, 2023
3.377
3.412
3.360
3.360
26,788
-0.01(-0.26%)
Jul 03, 2023
3.360
3.386
3.343
3.369
5,333
-0.01(-0.26%)
Jun 30, 2023
3.351
3.377
3.317
3.377
8,840
+0.06(+1.70%)
Jun 29, 2023
3.395
3.395
3.299
3.321
26,951
+0.00(+0.13%)
Jun 28, 2023
3.291
3.370
3.291
3.317
5,665
-0.01(-0.39%)
Jun 27, 2023
3.265
3.343
3.265
3.330
10,987
+0.03(+0.92%)
Jun 26, 2023
3.317
3.317
3.282
3.299
6,601
+0.03(+1.06%)
Jun 23, 2023
3.282
3.334
3.256
3.265
30,454
-0.03(-0.79%)
Jun 22, 2023
3.299
3.334
3.291
3.291
12,875
-0.02(-0.66%)
Jun 21, 2023
3.386
3.417
3.312
3.312
23,312
-0.08(-2.43%)
Jun 20, 2023
3.360
3.438
3.308
3.395
22,929
-0.05(-1.51%)
Jun 16, 2023
3.351
3.447
3.288
3.447
47,844
+0.14(+4.20%)
Jun 15, 2023
3.291
3.360
3.291
3.308
28,944
+0.02(+0.66%)
Jun 14, 2023
3.317
3.430
3.256
3.286
34,099
-0.02(-0.66%)
Jun 13, 2023
3.473
3.473
3.308
3.308
27,126
-0.06(-1.80%)
Jun 12, 2023
3.482
3.482
3.334
3.369
5,948
-0.03(-0.77%)
Jun 09, 2023
3.421
3.508
3.308
3.395
33,541
-0.08(-2.25%)
Jun 08, 2023
3.447
3.482
3.377
3.473
12,243
+0.03(+1.01%)
Jun 07, 2023
3.325
3.551
3.325
3.438
38,188
+0.04(+1.28%)
Jun 06, 2023
3.369
3.421
3.325
3.395
21,451
+0.08(+2.36%)
Jun 05, 2023
3.421
3.446
3.317
3.317
15,595
-0.07(-2.05%)
Jun 02, 2023
3.386
3.412
3.351
3.386
13,886
+0.03(+1.00%)
Jun 01, 2023
3.395
3.395
3.308
3.353
15,289
+0.01(+0.30%)
May 31, 2023
3.360
3.421
3.308
3.343
25,621
+0.03(+1.05%)
May 30, 2023
3.317
3.397
3.308
3.308
28,716
-0.01(-0.26%)
May 26, 2023
3.421
3.421
3.317
3.317
18,561
+0.00(+0.00%)
May 25, 2023
3.421
3.430
3.317
3.317
18,402
-0.11(-3.29%)
May 24, 2023
3.335
3.480
3.335
3.430
6,927
+0.11(+3.40%)
May 23, 2023
3.412
3.473
3.317
3.317
57,141
-0.12(-3.54%)
May 22, 2023
3.473
3.516
3.386
3.438
48,366
+0.02(+0.48%)
May 19, 2023
3.395
3.471
3.393
3.422
17,913
+0.03(+0.79%)
May 18, 2023
3.412
3.447
3.386
3.395
5,011
-0.06(-1.76%)
May 17, 2023
3.441
3.482
3.386
3.456
19,647
-0.03(-0.75%)
May 16, 2023
3.473
3.544
3.421
3.482
29,272
+0.04(+1.26%)
May 15, 2023
3.438
3.449
3.351
3.438
67,910
+0.04(+1.04%)
May 12, 2023
3.473
3.572
3.399
3.403
40,871
-0.07(-2.02%)
May 11, 2023
3.577
3.647
3.351
3.473
152,819
-0.14(-3.85%)
May 10, 2023
3.913
3.913
3.612
3.612
144,451
-0.18(-4.85%)
May 09, 2023
3.771
3.846
3.758
3.796
115,343
+0.03(+0.89%)
May 08, 2023
3.746
3.857
3.667
3.762
67,228
+0.05(+1.35%)
May 05, 2023
3.721
3.746
3.670
3.712
58,539
+0.05(+1.37%)
May 04, 2023
3.710
3.762
3.602
3.662
41,395
+0.00(+0.00%)
May 03, 2023
3.796
3.804
3.662
3.662
17,482
-0.02(-0.45%)
May 02, 2023
3.670
3.746
3.645
3.679
18,347
-0.08(-2.22%)
May 01, 2023
3.670
4.013
3.562
3.762
89,647
+0.13(+3.45%)
Apr 28, 2023
3.553
3.679
3.553
3.637
10,085
+0.06(+1.64%)
Apr 27, 2023
3.637
3.654
3.537
3.578
49,334
+0.03(+0.71%)
Apr 26, 2023
3.620
3.712
3.553
3.553
30,489
-0.08(-2.30%)
Apr 25, 2023
3.696
3.712
3.612
3.637
22,061
-0.08(-2.03%)
Apr 24, 2023
3.713
3.713
3.675
3.712
5,981
+0.03(+0.91%)
Apr 21, 2023
3.658
3.721
3.658
3.679
4,046
+0.02(+0.46%)
Apr 20, 2023
3.704
3.721
3.629
3.662
7,350
-0.03(-0.88%)
Apr 19, 2023
3.729
3.741
3.646
3.694
7,744
-0.01(-0.14%)
Apr 18, 2023
3.670
3.721
3.670
3.700
10,095
+0.00(+0.11%)
Apr 17, 2023
3.595
3.721
3.595
3.696
34,312
+0.08(+2.31%)
Apr 14, 2023
3.670
3.671
3.612
3.612
5,524
+0.02(+0.47%)
Apr 13, 2023
3.654
3.687
3.595
3.595
7,414
-0.09(-2.31%)
Apr 12, 2023
3.629
3.704
3.629
3.680
11,708
+0.00(+0.04%)
Apr 11, 2023
3.700
3.745
3.670
3.679
33,156
-0.05(-1.35%)
Apr 10, 2023
3.645
3.746
3.645
3.729
45,492
+0.03(+0.90%)
Apr 06, 2023
3.667
3.696
3.667
3.696
14,773
+0.06(+1.75%)
Apr 05, 2023
3.670
3.687
3.564
3.632
14,518
+0.03(+0.79%)
Apr 04, 2023
3.687
3.696
3.520
3.604
55,445
-0.12(-3.23%)
Apr 03, 2023
3.637
3.724
3.614
3.724
20,029
+0.03(+0.77%)
Mar 31, 2023
3.729
3.746
3.637
3.696
29,232
+0.02(+0.45%)
Mar 30, 2023
3.721
3.721
3.662
3.679
3,841
+0.01(+0.23%)
Mar 29, 2023
3.704
3.712
3.662
3.670
9,964
-0.04(-1.13%)
Mar 28, 2023
3.553
3.745
3.520
3.712
49,994
+0.16(+4.47%)
Mar 27, 2023
3.553
3.553
3.518
3.553
46,740
+0.04(+1.20%)
Mar 24, 2023
3.445
3.526
3.432
3.511
14,560
+0.02(+0.47%)
Mar 23, 2023
3.587
3.587
3.453
3.495
18,541
-0.03(-0.95%)
Mar 22, 2023
3.553
3.687
3.512
3.528
35,987
-0.11(-2.99%)
Mar 21, 2023
3.587
3.687
3.512
3.637
27,964
+0.12(+3.33%)
Mar 20, 2023
3.495
3.578
3.470
3.520
27,922
-0.04(-1.17%)
Mar 17, 2023
3.562
3.587
3.512
3.562
3,940
-0.08(-2.13%)
Mar 16, 2023
3.696
3.696
3.512
3.639
26,585
+0.07(+1.93%)
Mar 15, 2023
3.620
3.721
3.545
3.570
21,914
+0.05(+1.43%)
Mar 14, 2023
3.595
3.662
3.520
3.520
20,978
-0.08(-2.27%)
Mar 13, 2023
3.629
3.662
3.578
3.602
39,517
-0.14(-3.63%)
Mar 10, 2023
3.779
3.813
3.704
3.737
25,862
-0.10(-2.51%)
Mar 09, 2023
3.838
3.863
3.771
3.833
28,830
+0.03(+0.77%)
Mar 08, 2023
3.846
3.846
3.779
3.804
3,964
+0.00(+0.00%)
Mar 07, 2023
3.787
3.829
3.779
3.804
8,360
+0.02(+0.48%)
Mar 06, 2023
3.829
3.846
3.762
3.786
20,539
-0.01(-0.15%)
Mar 03, 2023
3.762
3.879
3.762
3.792
15,576
+0.00(+0.11%)
Mar 02, 2023
3.787
3.863
3.771
3.788
3,481
+0.00(+0.00%)
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.