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
Acacia Res-Acacia
(NQ:
ACTG
)
5.310
-0.020 (-0.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
4.260
4.340
4.218
4.320
110,364
+0.06(+1.41%)
Feb 27, 2023
4.310
4.347
4.250
4.260
76,363
-0.03(-0.70%)
Feb 24, 2023
4.350
4.390
4.275
4.290
89,766
-0.09(-2.05%)
Feb 23, 2023
4.340
4.385
4.310
4.380
87,433
+0.04(+0.92%)
Feb 22, 2023
4.320
4.400
4.285
4.340
149,763
+0.02(+0.46%)
Feb 21, 2023
4.300
4.400
4.280
4.320
143,241
-0.04(-0.92%)
Feb 17, 2023
4.370
4.420
4.330
4.360
104,402
+0.00(+0.00%)
Feb 16, 2023
4.290
4.380
4.280
4.360
117,988
+0.01(+0.23%)
Feb 15, 2023
4.290
4.380
4.190
4.350
125,632
+0.14(+3.33%)
Feb 14, 2023
4.200
4.290
4.198
4.210
78,260
-0.02(-0.47%)
Feb 13, 2023
4.240
4.250
4.180
4.230
81,123
-0.03(-0.70%)
Feb 10, 2023
4.250
4.310
4.230
4.260
139,650
+0.02(+0.47%)
Feb 09, 2023
4.270
4.330
4.200
4.240
252,096
-0.02(-0.47%)
Feb 08, 2023
4.140
4.300
4.120
4.260
432,283
+0.11(+2.65%)
Feb 07, 2023
4.170
4.230
4.130
4.150
491,346
+0.00(+0.00%)
Feb 06, 2023
4.260
4.405
4.070
4.150
280,076
-0.11(-2.58%)
Feb 03, 2023
4.310
4.375
4.235
4.260
123,168
-0.07(-1.62%)
Feb 02, 2023
4.400
4.460
4.330
4.330
329,173
-0.03(-0.69%)
Feb 01, 2023
4.390
4.410
4.330
4.360
125,062
+0.00(+0.00%)
Jan 31, 2023
4.220
4.420
4.220
4.360
212,558
+0.14(+3.32%)
Jan 30, 2023
4.310
4.330
4.200
4.220
108,121
-0.11(-2.54%)
Jan 27, 2023
4.370
4.430
4.320
4.330
122,068
-0.06(-1.37%)
Jan 26, 2023
4.360
4.435
4.330
4.390
222,469
+0.06(+1.39%)
Jan 25, 2023
4.330
4.350
4.280
4.330
90,049
-0.02(-0.46%)
Jan 24, 2023
4.250
4.400
4.160
4.350
206,543
+0.08(+1.87%)
Jan 23, 2023
4.250
4.300
4.180
4.270
125,437
+0.04(+0.95%)
Jan 20, 2023
4.220
4.270
4.185
4.230
149,527
+0.02(+0.48%)
Jan 19, 2023
4.180
4.210
4.150
4.210
87,526
-0.01(-0.24%)
Jan 18, 2023
4.200
4.237
4.150
4.220
200,039
+0.01(+0.24%)
Jan 17, 2023
4.340
4.385
4.190
4.210
285,817
-0.13(-3.00%)
Jan 13, 2023
4.270
4.350
4.270
4.340
341,269
+0.05(+1.17%)
Jan 12, 2023
4.140
4.300
4.140
4.290
411,115
+0.16(+3.87%)
Jan 11, 2023
4.130
4.150
4.090
4.130
306,581
+0.03(+0.73%)
Jan 10, 2023
3.940
4.200
3.931
4.100
529,595
+0.14(+3.54%)
Jan 09, 2023
3.850
3.990
3.830
3.960
368,057
+0.01(+0.25%)
Jan 06, 2023
3.930
4.000
3.905
3.950
376,139
+0.03(+0.77%)
Jan 05, 2023
3.910
3.970
3.850
3.920
172,345
+0.00(+0.00%)
Jan 04, 2023
3.990
4.030
3.905
3.920
221,308
-0.07(-1.75%)
Jan 03, 2023
4.220
4.220
3.920
3.990
316,059
-0.22(-5.23%)
Dec 30, 2022
4.250
4.295
4.100
4.210
256,265
-0.05(-1.17%)
Dec 29, 2022
4.230
4.350
4.200
4.260
518,718
+0.05(+1.19%)
Dec 28, 2022
4.100
4.270
4.100
4.210
613,390
+0.10(+2.56%)
Dec 27, 2022
3.990
4.125
3.940
4.105
246,885
+0.13(+3.14%)
Dec 23, 2022
3.920
4.020
3.810
3.980
298,428
+0.06(+1.53%)
Dec 22, 2022
3.810
3.950
3.740
3.920
298,745
+0.13(+3.43%)
Dec 21, 2022
3.680
3.875
3.680
3.790
421,544
+0.09(+2.43%)
Dec 20, 2022
3.520
3.720
3.510
3.700
381,324
+0.19(+5.41%)
Dec 19, 2022
3.620
3.620
3.430
3.510
348,886
-0.08(-2.23%)
Dec 16, 2022
3.570
3.655
3.560
3.590
273,888
-0.01(-0.28%)
Dec 15, 2022
3.650
3.650
3.575
3.600
286,492
-0.10(-2.70%)
Dec 14, 2022
3.720
3.750
3.650
3.700
125,978
-0.01(-0.27%)
Dec 13, 2022
3.830
3.830
3.590
3.710
358,858
-0.03(-0.80%)
Dec 12, 2022
3.710
3.750
3.680
3.740
140,511
+0.01(+0.27%)
Dec 09, 2022
3.770
3.790
3.700
3.730
166,379
-0.06(-1.58%)
Dec 08, 2022
3.850
3.870
3.760
3.790
157,368
-0.04(-1.04%)
Dec 07, 2022
3.820
3.890
3.785
3.830
156,015
-0.02(-0.52%)
Dec 06, 2022
3.950
3.970
3.805
3.850
192,260
-0.13(-3.27%)
Dec 05, 2022
4.080
4.080
3.960
3.980
120,145
-0.11(-2.69%)
Dec 02, 2022
4.020
4.130
4.000
4.090
170,466
+0.04(+0.99%)
Dec 01, 2022
4.150
4.150
4.045
4.050
148,398
-0.08(-1.94%)
Nov 30, 2022
4.080
4.160
4.040
4.130
296,434
+0.05(+1.23%)
Nov 29, 2022
4.080
4.110
4.020
4.080
104,186
-0.02(-0.49%)
Nov 28, 2022
4.090
4.150
4.060
4.100
179,157
-0.02(-0.49%)
Nov 25, 2022
4.100
4.224
4.090
4.120
106,237
+0.04(+0.98%)
Nov 23, 2022
3.950
4.090
3.940
4.080
297,764
+0.14(+3.55%)
Nov 22, 2022
3.880
3.970
3.860
3.940
143,453
+0.06(+1.55%)
Nov 21, 2022
3.870
3.920
3.840
3.880
201,594
+0.01(+0.26%)
Nov 18, 2022
3.900
3.950
3.850
3.870
112,015
-0.02(-0.51%)
Nov 17, 2022
3.900
3.920
3.820
3.890
191,091
-0.04(-1.02%)
Nov 16, 2022
3.910
3.970
3.890
3.930
135,527
-0.01(-0.25%)
Nov 15, 2022
3.940
4.005
3.880
3.940
181,051
+0.04(+1.03%)
Nov 14, 2022
3.940
4.000
3.870
3.900
260,957
-0.12(-2.99%)
Nov 11, 2022
3.920
4.099
3.920
4.020
132,508
+0.04(+1.01%)
Nov 10, 2022
4.060
4.090
3.875
3.980
307,695
+0.04(+1.02%)
Nov 09, 2022
4.060
4.060
3.880
3.940
204,322
-0.06(-1.50%)
Nov 08, 2022
3.970
4.033
3.960
4.000
209,757
-0.00(-0.12%)
Nov 07, 2022
3.990
4.120
3.920
4.005
434,232
+0.09(+2.43%)
Nov 04, 2022
3.980
4.020
3.880
3.910
589,762
-0.06(-1.51%)
Nov 03, 2022
4.000
4.055
3.955
3.970
161,959
-0.08(-1.98%)
Nov 02, 2022
4.130
4.165
4.030
4.050
184,742
-0.08(-1.94%)
Nov 01, 2022
4.060
4.199
3.960
4.130
436,493
+0.14(+3.51%)
Oct 31, 2022
4.150
4.370
3.990
3.990
1,802,525
+0.09(+2.31%)
Oct 28, 2022
3.980
4.020
3.850
3.900
562,318
-0.05(-1.27%)
Oct 27, 2022
3.910
4.070
3.900
3.950
303,208
+0.03(+0.77%)
Oct 26, 2022
3.850
4.040
3.830
3.920
401,338
+0.05(+1.29%)
Oct 25, 2022
3.740
3.937
3.740
3.870
372,543
+0.13(+3.48%)
Oct 24, 2022
3.780
3.820
3.690
3.740
246,663
-0.03(-0.80%)
Oct 21, 2022
3.580
3.830
3.580
3.770
1,251,971
+0.16(+4.43%)
Oct 20, 2022
3.610
3.630
3.540
3.610
415,920
+0.00(+0.00%)
Oct 19, 2022
3.690
3.720
3.590
3.610
768,633
-0.08(-2.17%)
Oct 18, 2022
3.780
3.780
3.660
3.690
410,964
-0.02(-0.40%)
Oct 17, 2022
3.820
3.830
3.700
3.705
1,156,307
-0.04(-1.20%)
Oct 14, 2022
3.830
3.848
3.730
3.750
169,682
-0.05(-1.32%)
Oct 13, 2022
3.750
3.830
3.680
3.800
413,194
+0.00(+0.00%)
Oct 12, 2022
3.810
3.845
3.770
3.800
56,372
+0.00(+0.00%)
Oct 11, 2022
3.830
3.840
3.740
3.800
147,796
-0.05(-1.30%)
Oct 10, 2022
4.000
4.020
3.830
3.850
58,275
-0.14(-3.51%)
Oct 07, 2022
4.050
4.051
3.880
3.990
179,317
-0.10(-2.44%)
Oct 06, 2022
4.150
4.200
4.060
4.090
102,995
-0.08(-1.92%)
Oct 05, 2022
4.190
4.240
4.120
4.170
58,382
-0.06(-1.42%)
Oct 04, 2022
4.100
4.250
4.100
4.230
157,757
+0.17(+4.19%)
Oct 03, 2022
4.070
4.110
3.990
4.060
98,057
+0.02(+0.50%)
Sep 30, 2022
3.970
4.090
3.960
4.040
118,995
+0.03(+0.75%)
Sep 29, 2022
4.060
4.060
3.950
4.010
135,115
-0.07(-1.72%)
Sep 28, 2022
4.000
4.110
3.940
4.080
166,024
+0.07(+1.75%)
Sep 27, 2022
4.050
4.080
3.990
4.010
78,958
+0.00(+0.00%)
Sep 26, 2022
4.000
4.080
4.000
4.010
161,932
-0.03(-0.74%)
Sep 23, 2022
4.120
4.120
4.020
4.040
114,285
-0.08(-1.94%)
Sep 22, 2022
4.110
4.150
4.070
4.120
68,658
+0.00(+0.00%)
Sep 21, 2022
4.200
4.210
4.090
4.120
119,675
-0.08(-1.90%)
Sep 20, 2022
4.170
4.220
4.110
4.200
95,038
-0.01(-0.24%)
Sep 19, 2022
4.250
4.260
4.080
4.210
186,545
-0.06(-1.41%)
Sep 16, 2022
4.080
4.270
4.030
4.270
503,802
+0.11(+2.64%)
Sep 15, 2022
4.150
4.215
4.110
4.160
136,141
-0.01(-0.24%)
Sep 14, 2022
4.190
4.210
4.120
4.170
162,947
-0.02(-0.48%)
Sep 13, 2022
4.170
4.230
4.130
4.190
134,207
-0.05(-1.18%)
Sep 12, 2022
4.200
4.270
4.170
4.240
101,190
+0.03(+0.71%)
Sep 09, 2022
4.140
4.240
4.109
4.210
110,667
+0.09(+2.18%)
Sep 08, 2022
4.150
4.320
4.080
4.120
137,607
-0.03(-0.72%)
Sep 07, 2022
4.200
4.200
4.090
4.150
156,388
-0.06(-1.43%)
Sep 06, 2022
4.270
4.270
4.090
4.210
222,910
-0.06(-1.41%)
Sep 02, 2022
4.370
4.415
4.260
4.270
143,054
-0.09(-2.06%)
Sep 01, 2022
4.450
4.450
4.260
4.360
218,374
-0.13(-2.90%)
Aug 31, 2022
4.510
4.510
4.430
4.490
150,194
-0.02(-0.44%)
Aug 30, 2022
4.580
4.580
4.370
4.510
174,000
-0.07(-1.53%)
Aug 29, 2022
4.520
4.645
4.500
4.580
131,106
-0.02(-0.43%)
Aug 26, 2022
4.760
4.760
4.570
4.600
153,782
-0.16(-3.36%)
Aug 25, 2022
4.650
4.770
4.640
4.760
133,403
+0.10(+2.15%)
Aug 24, 2022
4.700
4.772
4.640
4.660
162,192
-0.04(-0.85%)
Aug 23, 2022
4.820
4.900
4.690
4.700
320,180
-0.13(-2.69%)
Aug 22, 2022
4.630
4.840
4.630
4.830
295,661
+0.14(+2.99%)
Aug 19, 2022
4.730
4.780
4.665
4.690
477,196
-0.07(-1.47%)
Aug 18, 2022
4.590
4.830
4.560
4.760
212,289
+0.15(+3.25%)
Aug 17, 2022
4.670
4.760
4.580
4.610
263,970
-0.11(-2.33%)
Aug 16, 2022
4.740
4.810
4.670
4.720
331,568
-0.08(-1.67%)
Aug 15, 2022
4.850
4.885
4.770
4.800
175,609
-0.07(-1.44%)
Aug 12, 2022
4.830
4.949
4.790
4.870
177,807
+0.04(+0.83%)
Aug 11, 2022
4.830
5.090
4.770
4.830
361,471
-0.19(-3.78%)
Aug 10, 2022
4.950
5.110
4.890
5.020
254,449
+0.17(+3.51%)
Aug 09, 2022
5.000
5.000
4.765
4.850
254,189
-0.15(-3.00%)
Aug 08, 2022
5.030
5.140
5.000
5.000
184,626
-0.05(-0.99%)
Aug 05, 2022
5.030
5.120
4.970
5.050
207,075
-0.02(-0.39%)
Aug 04, 2022
5.010
5.210
5.010
5.070
405,936
+0.06(+1.20%)
Aug 03, 2022
5.020
5.190
5.000
5.010
341,094
-0.04(-0.79%)
Aug 02, 2022
5.040
5.120
4.990
5.050
132,908
+0.00(+0.00%)
Aug 01, 2022
5.040
5.120
4.970
5.050
198,695
+0.01(+0.20%)
Jul 29, 2022
4.950
5.080
4.910
5.040
235,041
+0.13(+2.65%)
Jul 28, 2022
4.750
4.970
4.740
4.910
214,235
+0.15(+3.15%)
Jul 27, 2022
4.760
4.880
4.705
4.760
121,956
+0.04(+0.85%)
Jul 26, 2022
4.670
4.720
4.610
4.720
165,187
+0.01(+0.21%)
Jul 25, 2022
4.800
4.815
4.690
4.710
130,245
-0.09(-1.87%)
Jul 22, 2022
4.800
4.845
4.749
4.800
126,416
-0.01(-0.21%)
Jul 21, 2022
4.890
4.890
4.760
4.810
216,102
-0.07(-1.43%)
Jul 20, 2022
4.800
4.940
4.800
4.880
133,571
+0.04(+0.83%)
Jul 19, 2022
4.850
4.940
4.740
4.840
232,672
+0.02(+0.41%)
Jul 18, 2022
4.940
5.030
4.805
4.820
122,305
-0.09(-1.83%)
Jul 15, 2022
5.040
5.080
4.890
4.910
171,637
-0.11(-2.19%)
Jul 14, 2022
5.030
5.080
4.950
5.020
154,818
-0.07(-1.38%)
Jul 13, 2022
5.050
5.190
5.025
5.090
212,684
-0.06(-1.17%)
Jul 12, 2022
5.190
5.300
5.085
5.150
700,113
-0.07(-1.34%)
Jul 11, 2022
5.110
5.280
5.110
5.220
677,618
+0.08(+1.56%)
Jul 08, 2022
4.820
5.235
4.820
5.140
633,137
+0.27(+5.54%)
Jul 07, 2022
4.770
4.970
4.760
4.870
667,935
+0.11(+2.31%)
Jul 06, 2022
4.740
4.876
4.560
4.760
617,519
+0.00(+0.00%)
Jul 05, 2022
4.470
4.848
4.445
4.760
740,180
+0.23(+5.08%)
Jul 01, 2022
4.980
5.070
4.505
4.530
1,037,679
-0.51(-10.12%)
Jun 30, 2022
4.990
5.120
4.940
5.040
673,334
-0.11(-2.14%)
Jun 29, 2022
5.110
5.290
4.970
5.150
776,949
+0.04(+0.78%)
Jun 28, 2022
5.130
5.260
5.040
5.110
624,284
-0.03(-0.58%)
Jun 27, 2022
5.010
5.290
4.960
5.140
911,914
+0.12(+2.39%)
Jun 24, 2022
4.850
5.250
4.840
5.020
6,977,621
+0.20(+4.15%)
Jun 23, 2022
4.820
4.860
4.690
4.820
698,050
+0.03(+0.63%)
Jun 22, 2022
4.800
4.900
4.720
4.790
939,602
+0.01(+0.21%)
Jun 21, 2022
4.420
4.880
4.410
4.780
856,185
+0.39(+8.88%)
Jun 17, 2022
4.240
4.420
4.220
4.390
848,784
+0.15(+3.54%)
Jun 16, 2022
4.410
4.480
4.170
4.240
725,209
-0.21(-4.72%)
Jun 15, 2022
4.290
4.520
4.260
4.450
658,456
+0.17(+3.97%)
Jun 14, 2022
4.370
4.410
4.220
4.280
512,362
-0.09(-2.06%)
Jun 13, 2022
4.480
4.535
4.335
4.370
571,073
-0.24(-5.21%)
Jun 10, 2022
4.560
4.660
4.545
4.610
401,754
-0.04(-0.86%)
Jun 09, 2022
4.570
4.750
4.510
4.650
603,646
+0.07(+1.53%)
Jun 08, 2022
4.550
4.625
4.480
4.580
438,682
-0.02(-0.43%)
Jun 07, 2022
4.330
4.700
4.310
4.600
778,538
+0.26(+5.99%)
Jun 06, 2022
4.450
4.500
4.340
4.340
598,085
-0.10(-2.25%)
Jun 03, 2022
4.540
4.540
4.325
4.440
694,222
-0.14(-3.06%)
Jun 02, 2022
4.620
4.770
4.570
4.580
742,462
-0.05(-1.08%)
Jun 01, 2022
4.800
4.810
4.615
4.630
644,123
-0.15(-3.14%)
May 31, 2022
4.750
4.890
4.710
4.780
646,778
+0.05(+1.06%)
May 27, 2022
4.690
4.818
4.690
4.730
962,091
+0.08(+1.72%)
May 26, 2022
4.470
4.735
4.470
4.650
573,901
+0.20(+4.49%)
May 25, 2022
4.290
4.515
4.270
4.450
476,891
+0.12(+2.77%)
May 24, 2022
4.330
4.500
4.250
4.330
510,457
-0.06(-1.37%)
May 23, 2022
4.350
4.485
4.255
4.390
439,822
+0.07(+1.62%)
May 20, 2022
4.380
4.410
4.220
4.320
399,592
-0.01(-0.23%)
May 19, 2022
4.360
4.455
4.310
4.330
423,943
-0.04(-0.92%)
May 18, 2022
4.510
4.600
4.350
4.370
653,460
-0.22(-4.79%)
May 17, 2022
4.550
4.690
4.520
4.590
491,191
+0.12(+2.68%)
May 16, 2022
4.450
4.665
4.420
4.470
575,674
+0.00(+0.00%)
May 13, 2022
4.580
4.730
4.440
4.470
502,853
-0.05(-1.11%)
May 12, 2022
4.310
4.790
4.300
4.520
474,603
-0.13(-2.80%)
May 11, 2022
4.650
4.840
4.470
4.650
790,062
-0.02(-0.43%)
May 10, 2022
4.640
4.925
4.560
4.670
654,645
+0.09(+1.97%)
May 09, 2022
4.430
4.705
4.430
4.580
549,539
+0.05(+1.10%)
May 06, 2022
4.570
4.600
4.450
4.530
361,150
-0.04(-0.88%)
May 05, 2022
4.790
4.790
4.500
4.570
440,546
-0.25(-5.19%)
May 04, 2022
4.840
4.910
4.630
4.820
560,671
-0.04(-0.82%)
May 03, 2022
4.790
4.920
4.731
4.860
409,781
+0.05(+1.04%)
May 02, 2022
4.640
4.910
4.610
4.810
511,507
+0.12(+2.56%)
Apr 29, 2022
4.850
5.040
4.650
4.690
495,419
-0.23(-4.67%)
Apr 28, 2022
4.410
5.060
4.390
4.920
1,014,416
+0.57(+13.10%)
Apr 27, 2022
4.390
4.495
4.290
4.350
452,722
-0.04(-0.91%)
Apr 26, 2022
4.390
4.460
4.330
4.390
343,075
-0.04(-0.90%)
Apr 25, 2022
4.400
4.450
4.330
4.430
317,727
+0.03(+0.68%)
Apr 22, 2022
4.360
4.495
4.330
4.400
283,251
+0.00(+0.00%)
Apr 21, 2022
4.520
4.590
4.360
4.400
362,968
-0.07(-1.57%)
Apr 20, 2022
4.590
4.605
4.460
4.470
256,713
-0.07(-1.54%)
Apr 19, 2022
4.350
4.619
4.350
4.540
306,591
+0.16(+3.65%)
Apr 18, 2022
4.420
4.420
4.335
4.380
280,718
-0.02(-0.45%)
Apr 14, 2022
4.500
4.509
4.360
4.400
234,627
-0.07(-1.57%)
Apr 13, 2022
4.430
4.560
4.430
4.470
236,592
+0.04(+0.90%)
Apr 12, 2022
4.570
4.570
4.405
4.430
277,418
-0.10(-2.21%)
Apr 11, 2022
4.530
4.560
4.420
4.530
203,349
-0.05(-1.09%)
Apr 08, 2022
4.530
4.620
4.410
4.580
215,969
+0.03(+0.66%)
Apr 07, 2022
4.650
4.810
4.530
4.550
242,001
-0.08(-1.73%)
Apr 06, 2022
4.500
4.670
4.410
4.630
379,155
+0.10(+2.21%)
Apr 05, 2022
4.650
4.690
4.490
4.530
241,961
-0.11(-2.37%)
Apr 04, 2022
4.690
4.710
4.450
4.640
516,214
-0.05(-1.07%)
Apr 01, 2022
4.490
4.900
4.490
4.690
470,357
+0.18(+3.99%)
Mar 31, 2022
4.720
4.830
4.410
4.510
801,067
+0.33(+8.02%)
Mar 30, 2022
4.050
4.219
4.025
4.175
324,249
+0.10(+2.58%)
Mar 29, 2022
3.940
4.100
3.920
4.070
388,717
+0.19(+4.90%)
Mar 28, 2022
3.870
3.940
3.790
3.880
248,106
-0.04(-1.02%)
Mar 25, 2022
3.910
3.940
3.755
3.920
523,768
+0.01(+0.26%)
Mar 24, 2022
4.030
4.030
3.860
3.910
210,369
-0.08(-2.01%)
Mar 23, 2022
3.830
4.300
3.750
3.990
526,895
+0.05(+1.27%)
Mar 22, 2022
3.800
4.080
3.690
3.940
361,743
+0.18(+4.79%)
Mar 21, 2022
3.820
3.870
3.630
3.760
361,903
-0.04(-1.05%)
Mar 18, 2022
3.740
3.860
3.725
3.800
294,215
+0.01(+0.26%)
Mar 17, 2022
3.720
3.870
3.660
3.790
146,620
+0.04(+1.07%)
Mar 16, 2022
3.740
3.929
3.690
3.750
460,888
+0.05(+1.35%)
Mar 15, 2022
3.400
3.740
3.350
3.700
283,048
+0.35(+10.45%)
Mar 14, 2022
3.530
3.530
3.300
3.350
244,183
-0.18(-5.10%)
Mar 11, 2022
3.740
3.777
3.500
3.530
252,803
-0.20(-5.36%)
Mar 10, 2022
3.700
3.750
3.640
3.730
152,707
-0.02(-0.53%)
Mar 09, 2022
3.630
3.780
3.550
3.750
200,183
+0.17(+4.75%)
Mar 08, 2022
3.580
3.700
3.500
3.580
221,962
+0.02(+0.56%)
Mar 07, 2022
3.690
3.710
3.530
3.560
254,465
-0.10(-2.73%)
Mar 04, 2022
3.610
3.705
3.600
3.660
192,926
-0.01(-0.41%)
Mar 03, 2022
3.910
3.910
3.660
3.675
153,172
-0.23(-5.77%)
Mar 02, 2022
3.800
3.960
3.780
3.900
160,356
+0.15(+4.00%)
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.