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
Freight Technologies, Inc. - Ordinary Shares
(NQ:
FRGT
)
0.5826
-0.0174 (-2.90%)
Streaming Delayed Price
Updated: 10:34 AM EDT, Jun 11, 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
1.880
1.880
1.520
1.560
883,950
-0.30(-16.13%)
Feb 28, 2024
1.950
1.982
1.810
1.860
596,192
-0.10(-5.10%)
Feb 27, 2024
1.980
2.040
1.880
1.960
895,685
-0.10(-4.85%)
Feb 26, 2024
2.530
2.690
1.860
2.060
16,238,243
-0.02(-0.96%)
Feb 23, 2024
2.110
2.140
2.020
2.080
150,422
-0.04(-1.89%)
Feb 22, 2024
2.010
2.230
2.003
2.120
302,984
+0.09(+4.43%)
Feb 21, 2024
2.000
2.090
1.950
2.030
205,913
-0.02(-0.98%)
Feb 20, 2024
2.280
2.330
1.900
2.050
392,498
-0.26(-11.26%)
Feb 16, 2024
2.010
2.430
1.950
2.310
890,345
+0.33(+16.67%)
Feb 15, 2024
2.000
2.070
1.940
1.980
190,801
-0.01(-0.50%)
Feb 14, 2024
1.960
2.030
1.860
1.990
230,835
+0.02(+1.02%)
Feb 13, 2024
2.020
2.190
1.940
1.970
314,001
-0.06(-2.96%)
Feb 12, 2024
1.990
2.089
1.910
2.030
252,516
+0.06(+3.05%)
Feb 09, 2024
2.010
2.080
1.940
1.970
206,337
-0.06(-2.96%)
Feb 08, 2024
2.170
2.200
1.930
2.030
304,425
-0.16(-7.31%)
Feb 07, 2024
2.080
2.340
1.900
2.190
747,207
+0.13(+6.31%)
Feb 06, 2024
2.070
2.259
1.960
2.060
260,658
+0.16(+8.42%)
Feb 05, 2024
2.350
2.350
1.890
1.900
277,808
+1.67(+737.00%)
Feb 02, 2024
0.2400
0.2450
0.2166
0.2270
1,913,580
-0.00(-1.30%)
Feb 01, 2024
0.2420
0.2539
0.2166
0.2300
1,299,637
-0.02(-9.34%)
Jan 31, 2024
0.2510
0.2630
0.2500
0.2537
743,352
+0.00(+1.08%)
Jan 30, 2024
0.2614
0.2751
0.2404
0.2510
1,888,492
-0.03(-9.71%)
Jan 29, 2024
0.2875
0.2900
0.2693
0.2780
841,603
-0.01(-3.30%)
Jan 26, 2024
0.2850
0.2900
0.2760
0.2875
429,364
+0.00(+0.49%)
Jan 25, 2024
0.2958
0.2999
0.2600
0.2861
867,192
-0.02(-5.42%)
Jan 24, 2024
0.2770
0.3229
0.2705
0.3025
2,173,620
+0.03(+12.04%)
Jan 23, 2024
0.2600
0.2700
0.2500
0.2700
1,100,234
+0.01(+1.89%)
Jan 22, 2024
0.2900
0.2900
0.2635
0.2650
988,405
-0.02(-7.41%)
Jan 19, 2024
0.2970
0.2970
0.2626
0.2862
1,050,524
+0.00(+0.18%)
Jan 18, 2024
0.3100
0.3100
0.2800
0.2857
1,644,055
-0.03(-9.45%)
Jan 17, 2024
0.3220
0.3300
0.3011
0.3155
1,990,546
-0.02(-5.88%)
Jan 16, 2024
0.3460
0.3640
0.3300
0.3352
8,371,015
-0.00(-1.12%)
Jan 12, 2024
0.3600
0.3635
0.3211
0.3390
1,494,927
-0.02(-6.38%)
Jan 11, 2024
0.3801
0.3801
0.3450
0.3621
1,250,884
-0.01(-2.74%)
Jan 10, 2024
0.3882
0.3882
0.3315
0.3723
2,796,491
+0.02(+6.25%)
Jan 09, 2024
0.3407
0.3700
0.3210
0.3504
2,357,977
+0.02(+5.10%)
Jan 08, 2024
0.3200
0.3415
0.3134
0.3334
1,277,181
+0.01(+2.55%)
Jan 05, 2024
0.3344
0.3390
0.3213
0.3251
851,155
-0.02(-6.20%)
Jan 04, 2024
0.3590
0.3605
0.3344
0.3466
1,477,212
-0.02(-4.91%)
Jan 03, 2024
0.3564
0.3700
0.3391
0.3645
1,369,293
-0.00(-0.82%)
Jan 02, 2024
0.3541
0.3796
0.3387
0.3675
2,195,720
+0.03(+9.34%)
Dec 29, 2023
0.3500
0.3638
0.3316
0.3361
1,657,516
-0.02(-5.32%)
Dec 28, 2023
0.3600
0.3700
0.3405
0.3550
1,398,141
-0.00(-1.36%)
Dec 27, 2023
0.3600
0.3780
0.3305
0.3599
2,979,637
+0.03(+7.85%)
Dec 26, 2023
0.3600
0.3600
0.3200
0.3337
1,293,062
-0.02(-4.68%)
Dec 22, 2023
0.3600
0.3635
0.3200
0.3501
1,917,902
-0.01(-1.66%)
Dec 21, 2023
0.3502
0.3700
0.3380
0.3560
2,675,401
+0.00(+0.28%)
Dec 20, 2023
0.3700
0.3990
0.3434
0.3550
4,895,234
+0.01(+1.43%)
Dec 19, 2023
0.3800
0.4202
0.3400
0.3500
4,776,329
-0.02(-5.41%)
Dec 18, 2023
0.4000
0.4300
0.3587
0.3700
7,129,800
-0.06(-14.81%)
Dec 15, 2023
0.5288
0.5541
0.4120
0.4343
20,443,740
-0.17(-27.58%)
Dec 14, 2023
1.200
1.400
0.5500
0.5997
189,141,376
+0.32(+114.56%)
Dec 13, 2023
0.2804
0.2804
0.2663
0.2795
38,759
-0.00(-0.32%)
Dec 12, 2023
0.2898
0.2900
0.2630
0.2804
162,276
-0.01(-3.24%)
Dec 11, 2023
0.2825
0.3000
0.2700
0.2898
95,026
+0.01(+2.58%)
Dec 08, 2023
0.2875
0.3048
0.2800
0.2825
76,689
-0.01(-1.91%)
Dec 07, 2023
0.2822
0.3029
0.2811
0.2880
105,190
+0.01(+1.95%)
Dec 06, 2023
0.2999
0.3099
0.2825
0.2825
74,135
-0.01(-4.24%)
Dec 05, 2023
0.3160
0.3297
0.2950
0.2950
246,692
-0.02(-4.84%)
Dec 04, 2023
0.2900
0.3100
0.2920
0.3100
154,727
+0.02(+5.95%)
Dec 01, 2023
0.2878
0.2975
0.2567
0.2926
301,297
-0.00(-0.81%)
Nov 30, 2023
0.2985
0.3100
0.2750
0.2950
241,713
-0.00(-0.24%)
Nov 29, 2023
0.2993
0.3290
0.2910
0.2957
112,621
-0.01(-3.99%)
Nov 28, 2023
0.3110
0.3254
0.2845
0.3080
199,676
-0.00(-0.96%)
Nov 27, 2023
0.3240
0.3375
0.3100
0.3110
134,622
-0.01(-4.01%)
Nov 24, 2023
0.3369
0.3375
0.3200
0.3240
58,572
-0.01(-3.83%)
Nov 22, 2023
0.3200
0.3369
0.3130
0.3369
104,418
+0.02(+5.28%)
Nov 21, 2023
0.3400
0.3458
0.3000
0.3200
268,158
-0.02(-5.41%)
Nov 20, 2023
0.3490
0.3550
0.3180
0.3383
211,035
+0.01(+2.70%)
Nov 17, 2023
0.3400
0.3497
0.3192
0.3294
68,758
-0.01(-1.67%)
Nov 16, 2023
0.3500
0.3500
0.3160
0.3350
182,013
+0.00(+0.60%)
Nov 15, 2023
0.3434
0.3650
0.3323
0.3330
404,668
-0.02(-4.86%)
Nov 14, 2023
0.3300
0.3550
0.3206
0.3500
470,578
+0.03(+9.72%)
Nov 13, 2023
0.3199
0.3300
0.2900
0.3190
117,934
+0.01(+3.57%)
Nov 10, 2023
0.3198
0.3270
0.2900
0.3080
73,516
-0.01(-3.42%)
Nov 09, 2023
0.2900
0.3395
0.2860
0.3189
159,168
+0.02(+7.74%)
Nov 08, 2023
0.3195
0.3195
0.2935
0.2960
133,908
-0.01(-4.58%)
Nov 07, 2023
0.3000
0.3199
0.2987
0.3102
245,471
+0.01(+3.40%)
Nov 06, 2023
0.2900
0.3081
0.2750
0.3000
466,538
+0.02(+7.14%)
Nov 03, 2023
0.2821
0.2949
0.2730
0.2800
118,345
-0.01(-2.44%)
Nov 02, 2023
0.2700
0.2979
0.2625
0.2870
262,644
+0.01(+3.24%)
Nov 01, 2023
0.2678
0.2801
0.2590
0.2780
81,661
+0.01(+4.71%)
Oct 31, 2023
0.2650
0.2811
0.2520
0.2655
137,598
-0.00(-0.78%)
Oct 30, 2023
0.2927
0.2927
0.2672
0.2676
174,164
-0.01(-4.02%)
Oct 27, 2023
0.2800
0.2898
0.2636
0.2788
207,424
+0.00(+1.64%)
Oct 26, 2023
0.2900
0.2955
0.2662
0.2743
594,721
-0.04(-11.46%)
Oct 25, 2023
0.3400
0.3462
0.2932
0.3098
3,026,260
-0.01(-3.88%)
Oct 24, 2023
0.3290
0.3400
0.3125
0.3223
123,364
-0.01(-3.39%)
Oct 23, 2023
0.3310
0.3400
0.3150
0.3336
70,685
-0.00(-0.42%)
Oct 20, 2023
0.3444
0.3549
0.3066
0.3350
262,846
-0.00(-0.30%)
Oct 19, 2023
0.3470
0.3610
0.3119
0.3360
239,506
-0.03(-7.72%)
Oct 18, 2023
0.3850
0.3850
0.3500
0.3641
337,112
-0.01(-1.59%)
Oct 17, 2023
0.3800
0.3802
0.3570
0.3700
89,082
-0.01(-2.58%)
Oct 16, 2023
0.3700
0.3848
0.3612
0.3798
39,494
+0.00(+0.64%)
Oct 13, 2023
0.3850
0.3900
0.3521
0.3774
169,287
-0.02(-4.21%)
Oct 12, 2023
0.3690
0.4190
0.3601
0.3940
487,386
+0.03(+9.51%)
Oct 11, 2023
0.3620
0.3791
0.3346
0.3598
143,620
-0.02(-5.32%)
Oct 10, 2023
0.3368
0.3900
0.3100
0.3800
232,899
+0.05(+16.28%)
Oct 09, 2023
0.3010
0.3381
0.3010
0.3268
51,792
-0.00(-1.30%)
Oct 06, 2023
0.3465
0.3490
0.3104
0.3311
80,971
-0.01(-3.16%)
Oct 05, 2023
0.3620
0.3620
0.3051
0.3419
86,324
-0.01(-3.74%)
Oct 04, 2023
0.3300
0.3685
0.3300
0.3552
71,036
-0.01(-2.28%)
Oct 03, 2023
0.3600
0.3700
0.3406
0.3635
67,231
-0.00(-0.36%)
Oct 02, 2023
0.3443
0.3699
0.3300
0.3648
99,766
+0.01(+2.47%)
Sep 29, 2023
0.3433
0.3570
0.3400
0.3560
122,534
+0.00(+0.59%)
Sep 28, 2023
0.3588
0.3696
0.3053
0.3539
197,215
-0.02(-4.33%)
Sep 27, 2023
0.3090
0.4090
0.3045
0.3699
1,196,551
+0.05(+17.43%)
Sep 26, 2023
0.3100
0.3150
0.2950
0.3150
202,376
+0.02(+6.38%)
Sep 25, 2023
0.3055
0.2999
0.2900
0.2961
309,475
-0.01(-4.79%)
Sep 22, 2023
0.3388
0.3418
0.3000
0.3110
249,681
-0.03(-9.01%)
Sep 21, 2023
0.3459
0.3580
0.3210
0.3418
267,273
-0.01(-2.62%)
Sep 20, 2023
0.3600
0.3700
0.3500
0.3510
147,407
-0.01(-1.96%)
Sep 19, 2023
0.3675
0.3800
0.3356
0.3580
451,556
-0.01(-2.98%)
Sep 18, 2023
0.4000
0.4102
0.3690
0.3690
743,224
+0.00(+0.49%)
Sep 15, 2023
0.3844
0.3989
0.3672
0.3672
579,422
-0.01(-1.74%)
Sep 14, 2023
0.3900
0.3900
0.3605
0.3737
344,288
+0.01(+2.38%)
Sep 13, 2023
0.3806
0.4101
0.3600
0.3650
819,168
-0.03(-6.98%)
Sep 12, 2023
0.3700
0.4200
0.3310
0.3924
633,947
+0.02(+5.77%)
Sep 11, 2023
0.3968
0.3968
0.3620
0.3710
155,759
-0.01(-3.69%)
Sep 08, 2023
0.3900
0.3900
0.3651
0.3852
396,272
-0.00(-1.23%)
Sep 07, 2023
0.4000
0.4020
0.3871
0.3900
321,830
-0.01(-2.50%)
Sep 06, 2023
0.4130
0.4201
0.3920
0.4000
395,391
-0.00(-0.82%)
Sep 05, 2023
0.4327
0.4327
0.4000
0.4033
466,563
-0.00(-0.79%)
Sep 01, 2023
0.4170
0.4250
0.4001
0.4065
262,229
-0.02(-5.31%)
Aug 31, 2023
0.4400
0.4401
0.4126
0.4293
180,387
-0.00(-0.76%)
Aug 30, 2023
0.4300
0.4348
0.4101
0.4326
194,337
+0.01(+3.00%)
Aug 29, 2023
0.4410
0.4413
0.3800
0.4200
278,415
-0.01(-2.21%)
Aug 28, 2023
0.4110
0.4365
0.4087
0.4295
321,926
+0.01(+3.29%)
Aug 25, 2023
0.4100
0.4396
0.4054
0.4158
344,792
+0.01(+1.46%)
Aug 24, 2023
0.4238
0.4340
0.4032
0.4098
590,284
-0.01(-2.50%)
Aug 23, 2023
0.4620
0.4746
0.4020
0.4203
998,785
-0.05(-10.95%)
Aug 22, 2023
0.5785
0.5835
0.4605
0.4720
7,213,857
-0.01(-2.72%)
Aug 21, 2023
0.4500
0.5625
0.4200
0.4852
1,725,157
+0.02(+3.90%)
Aug 18, 2023
0.4330
0.4750
0.4330
0.4670
458,701
+0.02(+3.78%)
Aug 17, 2023
0.4650
0.4651
0.4400
0.4500
535,674
-0.01(-1.53%)
Aug 16, 2023
0.4900
0.4890
0.4330
0.4570
1,233,795
-0.01(-2.77%)
Aug 15, 2023
0.5400
0.5645
0.4520
0.4700
2,444,017
-0.13(-21.67%)
Aug 14, 2023
0.7099
0.7800
0.5802
0.6000
14,564,156
+0.04(+7.14%)
Aug 11, 2023
0.5500
0.6700
0.5500
0.5600
600,359
+0.02(+3.70%)
Aug 10, 2023
0.5540
0.5813
0.5397
0.5400
139,271
-0.02(-3.57%)
Aug 09, 2023
0.5700
0.5750
0.5500
0.5600
232,682
-0.02(-3.45%)
Aug 08, 2023
0.6790
0.6825
0.5550
0.5800
688,416
-0.10(-14.58%)
Aug 07, 2023
0.7100
0.7249
0.6550
0.6790
89,097
-0.03(-3.58%)
Aug 04, 2023
0.7250
0.7499
0.6940
0.7042
69,201
-0.02(-2.87%)
Aug 03, 2023
0.7300
0.7529
0.7200
0.7250
48,852
-0.03(-3.33%)
Aug 02, 2023
0.7400
0.7530
0.7200
0.7500
116,184
-0.01(-1.94%)
Aug 01, 2023
0.7800
0.8291
0.7400
0.7648
65,051
-0.01(-0.82%)
Jul 31, 2023
0.7700
0.8470
0.7700
0.7711
81,307
+0.00(+0.04%)
Jul 28, 2023
0.7810
0.7910
0.7200
0.7708
126,873
-0.02(-2.55%)
Jul 27, 2023
0.8700
0.9000
0.6301
0.7910
304,353
-0.05(-6.30%)
Jul 26, 2023
0.8130
0.9199
0.7953
0.8442
176,624
+0.03(+3.89%)
Jul 25, 2023
0.8390
0.8570
0.8001
0.8126
60,172
-0.01(-0.90%)
Jul 24, 2023
0.7800
0.8500
0.7510
0.8200
117,479
+0.04(+4.99%)
Jul 21, 2023
0.7520
0.7975
0.7520
0.7810
134,002
+0.03(+3.79%)
Jul 20, 2023
0.7800
0.8179
0.7501
0.7525
92,206
-0.03(-3.90%)
Jul 19, 2023
0.8400
0.8898
0.7700
0.7830
172,147
-0.04(-4.56%)
Jul 18, 2023
0.8469
0.8999
0.7918
0.8204
79,756
-0.03(-3.48%)
Jul 17, 2023
0.8900
0.9000
0.8400
0.8500
98,617
-0.06(-6.59%)
Jul 14, 2023
0.9300
0.9400
0.8800
0.9100
157,912
-0.02(-1.83%)
Jul 13, 2023
0.8800
0.9290
0.8590
0.9270
184,438
+0.05(+5.88%)
Jul 12, 2023
0.9498
0.9701
0.8750
0.8755
327,216
-0.07(-7.82%)
Jul 11, 2023
1.010
1.010
0.9300
0.9498
350,525
-0.07(-6.88%)
Jul 10, 2023
1.070
1.080
0.9745
1.020
221,765
-0.02(-1.92%)
Jul 07, 2023
1.000
1.070
0.9301
1.040
491,056
+0.05(+5.53%)
Jul 06, 2023
0.9600
1.020
0.8515
0.9855
1,248,453
-0.11(-10.41%)
Jul 05, 2023
0.8300
1.150
0.8200
1.100
3,715,581
+0.28(+33.33%)
Jul 03, 2023
0.6897
0.8398
0.6801
0.8250
416,039
+0.14(+19.93%)
Jun 30, 2023
0.6790
0.6899
0.6600
0.6879
178,519
+0.02(+3.13%)
Jun 29, 2023
0.7000
0.6990
0.6525
0.6670
143,797
-0.04(-5.04%)
Jun 28, 2023
0.7277
0.7300
0.6801
0.7024
119,679
-0.02(-2.16%)
Jun 27, 2023
0.7400
0.7400
0.6900
0.7179
149,695
-0.00(-0.29%)
Jun 26, 2023
0.7200
0.7300
0.6800
0.7200
115,226
+0.01(+1.41%)
Jun 23, 2023
0.7300
0.7550
0.7000
0.7100
166,506
-0.06(-7.55%)
Jun 22, 2023
0.8200
0.8499
0.6700
0.7680
686,880
-0.04(-5.19%)
Jun 21, 2023
1.030
1.090
0.7934
0.8100
1,217,016
-0.24(-22.86%)
Jun 20, 2023
1.060
1.085
1.030
1.050
208,676
-0.03(-2.78%)
Jun 16, 2023
1.090
1.103
1.057
1.080
89,221
+0.00(+0.00%)
Jun 15, 2023
1.100
1.130
1.080
1.080
236,237
-0.02(-1.82%)
Jun 14, 2023
1.150
1.150
1.080
1.100
141,799
-0.03(-2.65%)
Jun 13, 2023
1.070
1.180
1.070
1.130
349,584
+0.06(+5.61%)
Jun 12, 2023
1.100
1.140
1.060
1.070
317,314
-0.03(-2.73%)
Jun 09, 2023
1.080
1.150
1.071
1.100
435,323
-0.01(-0.90%)
Jun 08, 2023
1.110
1.150
1.020
1.110
771,259
+0.02(+1.83%)
Jun 07, 2023
1.220
1.330
0.9200
1.090
10,827,809
-0.05(-4.39%)
Jun 06, 2023
1.170
1.185
1.130
1.140
114,161
-0.01(-0.87%)
Jun 05, 2023
1.180
1.210
1.150
1.150
113,824
-0.07(-5.74%)
Jun 02, 2023
1.210
1.230
1.180
1.220
93,836
+0.00(+0.00%)
Jun 01, 2023
1.170
1.240
1.150
1.220
125,995
+0.03(+2.52%)
May 31, 2023
1.220
1.220
1.150
1.190
240,905
+0.00(+0.03%)
May 30, 2023
1.140
1.200
1.140
1.190
214,154
+0.05(+4.36%)
May 26, 2023
1.180
1.190
1.130
1.140
186,554
-0.03(-2.56%)
May 25, 2023
1.250
1.280
1.130
1.170
367,605
-0.02(-1.68%)
May 24, 2023
1.220
1.220
1.150
1.190
274,294
-0.01(-0.83%)
May 23, 2023
1.190
1.230
1.130
1.200
182,122
+0.05(+4.35%)
May 22, 2023
1.160
1.250
1.130
1.150
259,366
-0.01(-0.86%)
May 19, 2023
1.290
1.300
1.120
1.160
410,240
-0.13(-10.08%)
May 18, 2023
1.490
1.600
1.233
1.290
1,306,499
-0.01(-0.77%)
May 17, 2023
1.320
1.390
1.270
1.300
225,393
-0.02(-1.52%)
May 16, 2023
1.310
1.590
1.290
1.320
598,578
+0.03(+2.33%)
May 15, 2023
1.440
1.470
1.240
1.290
305,710
-0.14(-9.79%)
May 12, 2023
1.500
1.700
1.400
1.430
518,356
-0.57(-28.50%)
May 11, 2023
2.050
2.080
1.890
2.000
104,667
+0.01(+0.50%)
May 10, 2023
1.810
2.085
1.810
1.990
221,548
+0.20(+11.17%)
May 09, 2023
1.810
1.850
1.740
1.790
93,297
-0.06(-3.24%)
May 08, 2023
1.700
1.930
1.700
1.850
77,801
+0.10(+5.71%)
May 05, 2023
1.760
1.810
1.700
1.750
90,336
+0.01(+0.57%)
May 04, 2023
1.840
1.870
1.690
1.740
84,403
-0.08(-4.66%)
May 03, 2023
1.850
1.924
1.800
1.825
77,951
-0.06(-3.44%)
May 02, 2023
2.000
2.000
1.850
1.890
92,638
-0.05(-2.58%)
May 01, 2023
1.970
2.018
1.850
1.940
102,247
+0.04(+2.11%)
Apr 28, 2023
1.690
2.030
1.690
1.900
256,569
+0.19(+11.11%)
Apr 27, 2023
1.640
1.860
1.640
1.710
145,980
+0.04(+2.40%)
Apr 26, 2023
1.720
1.750
1.660
1.670
63,648
-0.02(-1.18%)
Apr 25, 2023
1.610
1.780
1.610
1.690
133,314
+0.04(+2.42%)
Apr 24, 2023
1.760
1.831
1.620
1.650
139,882
-0.13(-7.30%)
Apr 21, 2023
1.720
1.920
1.720
1.780
307,767
+0.04(+2.30%)
Apr 20, 2023
1.900
1.940
1.690
1.740
433,001
-0.21(-10.77%)
Apr 19, 2023
2.010
2.080
1.900
1.950
382,527
-0.12(-5.80%)
Apr 18, 2023
2.320
2.342
2.050
2.070
478,348
-0.31(-13.03%)
Apr 17, 2023
2.520
2.620
2.310
2.380
485,460
-0.15(-5.93%)
Apr 14, 2023
2.720
2.870
2.360
2.530
1,050,178
-0.08(-3.07%)
Apr 13, 2023
3.210
3.410
2.560
2.610
2,017,748
-0.26(-9.06%)
Apr 12, 2023
2.250
3.100
2.250
2.870
6,284,527
+0.71(+32.87%)
Apr 11, 2023
2.020
2.218
2.020
2.160
375,465
+0.05(+2.37%)
Apr 10, 2023
2.120
2.330
2.020
2.110
665,008
-0.03(-1.40%)
Apr 06, 2023
1.930
2.200
1.880
2.140
1,457,967
-0.09(-4.04%)
Apr 05, 2023
2.060
2.800
1.970
2.230
16,745,394
+0.52(+30.41%)
Apr 04, 2023
2.110
2.160
1.700
1.710
1,128,561
-0.48(-21.92%)
Apr 03, 2023
1.680
2.240
1.635
2.190
2,768,276
+0.63(+40.38%)
Mar 31, 2023
1.630
1.710
1.500
1.560
1,095,492
-0.11(-6.59%)
Mar 30, 2023
1.770
1.800
1.520
1.670
10,067,406
+0.21(+14.38%)
Mar 29, 2023
1.570
1.640
1.342
1.460
375,677
-0.10(-6.41%)
Mar 28, 2023
1.590
1.700
1.559
1.560
319,998
-0.05(-3.11%)
Mar 27, 2023
1.780
1.800
1.510
1.610
347,849
-0.08(-4.73%)
Mar 24, 2023
1.650
2.250
1.600
1.690
2,173,781
-0.01(-0.59%)
Mar 23, 2023
1.800
1.800
1.490
1.700
172,620
+0.02(+1.43%)
Mar 22, 2023
1.835
1.835
1.600
1.676
94,843
-0.14(-7.91%)
Mar 21, 2023
1.700
1.902
1.658
1.820
91,765
+0.07(+4.00%)
Mar 20, 2023
1.950
1.950
1.600
1.750
163,797
-0.18(-9.42%)
Mar 17, 2023
1.912
1.990
1.823
1.932
39,732
+0.03(+1.63%)
Mar 16, 2023
1.954
1.992
1.820
1.901
61,174
-0.05(-2.46%)
Mar 15, 2023
1.910
2.121
1.800
1.949
132,038
+0.00(+0.10%)
Mar 14, 2023
2.050
2.050
1.855
1.947
145,983
-0.10(-5.02%)
Mar 13, 2023
2.026
2.246
2.026
2.050
102,463
-0.21(-9.37%)
Mar 10, 2023
2.006
2.300
1.950
2.262
177,940
+0.13(+6.25%)
Mar 09, 2023
2.270
2.340
2.100
2.129
254,562
-0.29(-12.02%)
Mar 08, 2023
2.625
2.699
2.342
2.420
589,368
+0.02(+0.83%)
Mar 07, 2023
2.500
2.540
2.280
2.400
455,739
-0.44(-15.49%)
Mar 06, 2023
2.940
3.070
2.800
2.840
394,989
-0.18(-5.80%)
Mar 03, 2023
3.350
3.350
3.010
3.015
311,103
-0.19(-5.78%)
Mar 02, 2023
3.100
3.342
2.840
3.200
299,247
+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.