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
National Cinemedia
(NQ:
NCMI
)
5.500
+0.380 (+7.42%)
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
2.410
2.410
2.201
2.300
67,347
+0.04(+1.63%)
Feb 27, 2023
2.350
2.350
2.227
2.263
54,754
+0.05(+2.40%)
Feb 24, 2023
2.476
2.476
2.210
2.210
182,027
-0.19(-7.88%)
Feb 23, 2023
2.500
2.524
2.350
2.399
49,048
+0.03(+1.10%)
Feb 22, 2023
2.497
2.497
2.372
2.373
30,412
-0.04(-1.66%)
Feb 21, 2023
2.500
2.530
2.400
2.413
84,129
-0.09(-3.48%)
Feb 17, 2023
2.496
2.540
2.420
2.500
46,853
+0.02(+0.89%)
Feb 16, 2023
2.530
2.600
2.377
2.478
58,363
-0.05(-2.06%)
Feb 15, 2023
2.600
2.640
2.500
2.530
50,590
-0.01(-0.35%)
Feb 14, 2023
2.600
2.600
2.450
2.539
51,513
-0.06(-2.35%)
Feb 13, 2023
2.629
2.675
2.450
2.600
28,339
+0.10(+3.92%)
Feb 10, 2023
2.600
2.630
2.500
2.502
43,169
+0.04(+1.83%)
Feb 09, 2023
2.700
2.749
2.411
2.457
77,970
-0.24(-9.00%)
Feb 08, 2023
2.750
2.750
2.623
2.700
38,278
+0.00(+0.00%)
Feb 07, 2023
2.700
2.739
2.650
2.700
83,250
+0.00(+0.00%)
Feb 06, 2023
2.750
2.750
2.600
2.700
74,376
+0.01(+0.37%)
Feb 03, 2023
2.800
2.900
2.684
2.690
205,943
-0.01(-0.41%)
Feb 02, 2023
2.700
2.789
2.550
2.701
270,881
+0.05(+1.92%)
Feb 01, 2023
2.500
2.650
2.490
2.650
105,859
+0.06(+2.47%)
Jan 31, 2023
2.693
2.750
2.586
2.586
82,050
+0.07(+2.74%)
Jan 30, 2023
2.865
2.879
2.481
2.517
196,417
-0.34(-11.99%)
Jan 27, 2023
2.998
3.000
2.710
2.860
66,462
+0.06(+2.14%)
Jan 26, 2023
2.807
2.810
2.723
2.800
69,576
-0.01(-0.25%)
Jan 25, 2023
3.000
2.990
2.707
2.807
40,088
-0.12(-4.03%)
Jan 24, 2023
3.000
3.040
2.850
2.925
35,890
-0.06(-1.88%)
Jan 23, 2023
3.100
3.100
2.900
2.981
63,598
-0.05(-1.75%)
Jan 20, 2023
3.170
3.171
2.857
3.034
59,447
-0.01(-0.30%)
Jan 19, 2023
3.000
3.183
2.800
3.043
105,764
+0.01(+0.26%)
Jan 18, 2023
3.450
3.500
3.000
3.035
72,160
-0.26(-8.03%)
Jan 17, 2023
3.300
3.500
3.201
3.300
67,211
+0.08(+2.45%)
Jan 13, 2023
3.451
3.480
3.145
3.221
56,126
-0.27(-7.87%)
Jan 12, 2023
3.100
3.496
3.092
3.496
97,971
+0.47(+15.61%)
Jan 11, 2023
3.000
3.100
2.900
3.024
37,879
+0.02(+0.80%)
Jan 10, 2023
3.100
3.100
2.852
3.000
58,261
+0.09(+2.95%)
Jan 09, 2023
3.025
3.060
2.837
2.914
52,722
-0.05(-1.79%)
Jan 06, 2023
2.852
3.090
2.800
2.967
92,948
+0.12(+4.25%)
Jan 05, 2023
3.000
3.095
2.727
2.846
42,457
-0.09(-3.10%)
Jan 04, 2023
2.600
2.990
2.600
2.937
96,409
+0.40(+15.63%)
Jan 03, 2023
2.366
2.770
2.300
2.540
119,396
+0.34(+15.45%)
Dec 30, 2022
2.405
2.530
2.200
2.200
214,199
-0.18(-7.49%)
Dec 29, 2022
2.400
2.400
2.340
2.378
117,977
-0.01(-0.38%)
Dec 28, 2022
2.501
2.599
2.222
2.387
177,703
-0.11(-4.56%)
Dec 27, 2022
2.700
2.873
2.449
2.501
120,613
-0.24(-8.89%)
Dec 23, 2022
2.800
2.930
2.700
2.745
72,539
-0.05(-1.82%)
Dec 22, 2022
3.118
3.192
2.600
2.796
101,475
-0.22(-7.36%)
Dec 21, 2022
3.095
3.187
3.000
3.018
58,647
-0.08(-2.71%)
Dec 20, 2022
3.423
3.440
3.100
3.102
56,275
-0.10(-3.06%)
Dec 19, 2022
3.700
3.729
3.136
3.200
74,495
-0.37(-10.36%)
Dec 16, 2022
3.800
3.879
3.541
3.570
70,151
-0.17(-4.55%)
Dec 15, 2022
3.900
4.000
3.700
3.740
86,011
-0.16(-4.10%)
Dec 14, 2022
3.850
4.000
3.826
3.900
68,707
+0.00(+0.00%)
Dec 13, 2022
3.870
4.100
3.835
3.900
64,323
+0.07(+1.96%)
Dec 12, 2022
3.800
3.890
3.700
3.825
44,573
+0.03(+0.84%)
Dec 09, 2022
3.998
3.998
3.700
3.793
65,897
-0.19(-4.87%)
Dec 08, 2022
4.100
4.100
3.901
3.987
620,747
+0.09(+2.20%)
Dec 07, 2022
4.100
4.200
3.901
3.901
70,489
-0.19(-4.57%)
Dec 06, 2022
4.400
4.400
3.942
4.088
75,116
-0.27(-6.22%)
Dec 05, 2022
4.700
4.726
4.300
4.359
38,041
-0.36(-7.63%)
Dec 02, 2022
4.400
4.898
4.252
4.719
50,722
+0.39(+8.91%)
Dec 01, 2022
4.400
4.440
4.210
4.333
25,244
+0.08(+1.79%)
Nov 30, 2022
4.165
4.400
4.130
4.257
40,520
+0.09(+2.21%)
Nov 29, 2022
4.300
4.363
4.110
4.165
44,046
-0.24(-5.34%)
Nov 28, 2022
4.620
4.620
4.110
4.400
64,191
-0.18(-4.03%)
Nov 25, 2022
4.700
4.787
4.400
4.585
26,688
-0.07(-1.40%)
Nov 23, 2022
4.300
4.706
4.300
4.650
55,275
+0.44(+10.37%)
Nov 22, 2022
4.200
4.425
4.009
4.213
49,986
+0.02(+0.38%)
Nov 21, 2022
4.800
4.886
4.100
4.197
81,202
-0.69(-14.10%)
Nov 18, 2022
5.200
5.290
4.701
4.886
46,360
-0.29(-5.55%)
Nov 17, 2022
5.673
5.800
5.000
5.173
73,771
-0.63(-10.81%)
Nov 16, 2022
5.900
6.099
5.600
5.800
45,537
-0.14(-2.32%)
Nov 15, 2022
5.810
6.200
5.749
5.938
65,963
+0.08(+1.35%)
Nov 14, 2022
5.618
5.950
5.131
5.859
81,642
+0.11(+1.82%)
Nov 11, 2022
5.100
5.800
5.000
5.754
110,517
+0.84(+17.07%)
Nov 10, 2022
4.708
5.200
4.510
4.915
100,361
+0.25(+5.38%)
Nov 09, 2022
5.335
5.544
4.649
4.664
157,787
-0.79(-14.44%)
Nov 08, 2022
4.400
6.389
4.275
5.451
984,718
+1.13(+26.15%)
Nov 07, 2022
4.300
4.373
4.100
4.321
91,361
+0.17(+4.10%)
Nov 04, 2022
4.000
4.199
3.810
4.151
117,840
+0.18(+4.59%)
Nov 03, 2022
4.100
4.100
3.930
3.969
59,579
-0.17(-4.06%)
Nov 02, 2022
4.300
4.100
4.137
43,610
-0.15(-3.54%)
Nov 01, 2022
4.400
4.400
4.202
4.289
55,639
-0.12(-2.74%)
Oct 31, 2022
4.500
4.600
4.410
4.410
48,653
-0.19(-4.09%)
Oct 28, 2022
4.500
4.778
4.300
4.598
36,245
-0.00(-0.04%)
Oct 27, 2022
4.500
4.699
4.352
4.600
40,749
+0.25(+5.70%)
Oct 26, 2022
4.100
4.600
4.100
4.352
82,901
+0.25(+6.17%)
Oct 25, 2022
4.100
4.200
4.020
4.099
58,301
+0.10(+2.48%)
Oct 24, 2022
4.120
4.120
3.915
4.000
60,429
-0.04(-0.99%)
Oct 21, 2022
4.200
4.397
4.000
4.040
96,280
-0.15(-3.65%)
Oct 20, 2022
4.620
4.700
4.047
4.193
91,534
-0.42(-9.18%)
Oct 19, 2022
5.000
5.200
4.601
4.617
93,351
-0.49(-9.63%)
Oct 18, 2022
6.180
6.800
5.000
5.109
180,207
-1.20(-19.05%)
Oct 17, 2022
6.200
6.400
5.900
6.311
55,601
+0.47(+8.08%)
Oct 14, 2022
5.800
6.199
5.410
5.839
65,604
+0.30(+5.47%)
Oct 13, 2022
4.900
5.700
4.900
5.536
93,572
+0.40(+7.70%)
Oct 12, 2022
5.700
5.700
4.905
5.140
123,937
+0.30(+6.18%)
Oct 11, 2022
5.200
5.300
4.800
4.841
79,109
-0.36(-6.92%)
Oct 10, 2022
5.300
5.300
5.100
5.201
46,515
+0.10(+2.00%)
Oct 07, 2022
5.210
5.375
4.740
5.099
58,479
-0.19(-3.65%)
Oct 06, 2022
5.700
5.813
5.200
5.292
73,622
-0.39(-6.83%)
Oct 05, 2022
5.650
5.934
5.212
5.680
69,056
-0.14(-2.41%)
Oct 04, 2022
5.600
6.150
5.630
5.820
91,288
+0.19(+3.37%)
Oct 03, 2022
6.500
6.699
5.577
5.630
177,772
-0.88(-13.58%)
Sep 30, 2022
7.400
7.449
6.514
6.515
57,384
-0.44(-6.27%)
Sep 29, 2022
7.700
7.800
6.930
6.951
160,877
-0.77(-9.96%)
Sep 28, 2022
7.500
7.778
7.500
7.720
60,873
+0.20(+2.65%)
Sep 27, 2022
8.511
8.776
7.400
7.521
279,551
-0.99(-11.60%)
Sep 26, 2022
8.800
9.000
8.400
8.508
153,377
-0.44(-4.93%)
Sep 23, 2022
8.800
9.113
8.726
8.949
107,099
-0.10(-1.12%)
Sep 22, 2022
9.100
9.400
8.726
9.050
142,123
-0.09(-0.94%)
Sep 21, 2022
9.300
9.700
9.026
9.136
99,492
-0.26(-2.81%)
Sep 20, 2022
9.700
9.800
9.300
9.400
41,473
-0.46(-4.68%)
Sep 19, 2022
9.800
9.892
9.300
9.862
70,387
+0.36(+3.77%)
Sep 16, 2022
10.40
10.50
9.500
9.504
147,488
-1.20(-11.18%)
Sep 15, 2022
10.00
10.89
10.00
10.70
55,547
+0.60(+5.94%)
Sep 14, 2022
10.30
10.60
9.900
10.10
91,597
-0.40(-3.81%)
Sep 13, 2022
11.20
11.20
10.20
10.50
93,016
-0.40(-3.67%)
Sep 12, 2022
11.00
11.60
10.44
10.90
83,989
+0.20(+1.87%)
Sep 09, 2022
10.90
11.30
10.50
10.70
92,438
-0.30(-2.73%)
Sep 08, 2022
11.10
11.20
10.40
11.00
42,441
-0.20(-1.79%)
Sep 07, 2022
11.00
11.40
10.40
11.20
517,146
+0.30(+2.75%)
Sep 06, 2022
11.30
12.40
10.80
10.90
75,300
-0.30(-2.68%)
Sep 02, 2022
12.30
12.60
10.80
11.20
139,353
-1.00(-8.20%)
Sep 01, 2022
12.50
12.65
12.10
12.20
25,192
-0.20(-1.61%)
Aug 31, 2022
12.50
12.70
12.40
12.40
29,268
-0.20(-1.59%)
Aug 30, 2022
12.40
12.90
12.20
12.60
20,444
+0.40(+3.28%)
Aug 29, 2022
12.20
12.90
12.10
12.20
32,408
-0.10(-0.81%)
Aug 26, 2022
12.50
12.90
12.11
12.30
33,181
-0.30(-2.38%)
Aug 25, 2022
12.00
13.20
12.00
12.60
73,396
+0.20(+1.61%)
Aug 24, 2022
13.20
13.20
12.19
12.40
77,768
-0.70(-5.34%)
Aug 23, 2022
14.00
14.50
12.80
13.10
95,306
-0.90(-6.43%)
Aug 22, 2022
14.40
14.70
13.90
14.00
90,139
-1.20(-7.89%)
Aug 19, 2022
16.20
16.60
14.80
15.20
74,790
-1.40(-8.43%)
Aug 18, 2022
16.40
16.89
16.31
16.60
26,210
+0.29(+1.81%)
Aug 17, 2022
17.19
17.19
15.62
16.31
61,782
-1.08(-6.21%)
Aug 16, 2022
17.19
17.88
16.75
17.39
83,704
+0.29(+1.72%)
Aug 15, 2022
16.99
17.58
16.70
17.09
54,314
-0.29(-1.70%)
Aug 12, 2022
15.91
17.78
15.72
17.39
124,427
+1.67(+10.62%)
Aug 11, 2022
16.01
16.55
14.93
15.72
63,464
+0.00(+0.00%)
Aug 10, 2022
14.05
16.50
13.95
15.72
199,056
+2.01(+14.70%)
Aug 09, 2022
16.40
16.40
13.46
13.70
227,607
-3.78(-21.63%)
Aug 08, 2022
16.99
18.17
16.75
17.48
196,239
+0.49(+2.89%)
Aug 05, 2022
17.39
17.39
15.62
16.99
137,456
-0.49(-2.81%)
Aug 04, 2022
17.78
18.07
16.89
17.48
72,455
+0.29(+1.71%)
Aug 03, 2022
16.89
17.78
16.60
17.19
118,223
+0.98(+6.06%)
Aug 02, 2022
15.32
16.60
14.93
16.21
94,512
+0.69(+4.43%)
Aug 01, 2022
14.54
15.62
14.29
15.52
121,243
+1.18(+8.22%)
Jul 29, 2022
14.54
14.73
13.26
14.34
85,254
+0.49(+3.55%)
Jul 28, 2022
13.65
14.14
13.26
13.85
129,810
+0.59(+4.44%)
Jul 27, 2022
11.69
14.54
11.69
13.26
404,087
+1.96(+17.39%)
Jul 26, 2022
11.39
11.49
10.61
11.30
80,650
+0.00(+0.00%)
Jul 25, 2022
11.20
11.39
10.71
11.30
25,139
+0.29(+2.68%)
Jul 22, 2022
11.69
11.79
11.00
11.00
42,753
-0.79(-6.67%)
Jul 21, 2022
11.49
11.79
11.05
11.79
44,956
+0.39(+3.45%)
Jul 20, 2022
10.51
11.79
10.51
11.39
74,772
+0.79(+7.41%)
Jul 19, 2022
10.22
10.71
10.12
10.61
35,217
+0.69(+6.93%)
Jul 18, 2022
9.921
10.51
9.921
9.921
36,582
+0.28(+2.91%)
Jul 15, 2022
9.809
9.822
9.430
9.640
18,092
+0.07(+0.72%)
Jul 14, 2022
9.528
10.11
9.479
9.571
33,559
-0.12(-1.20%)
Jul 13, 2022
9.331
9.822
9.191
9.687
42,198
+0.10(+1.03%)
Jul 12, 2022
9.037
9.626
8.939
9.588
47,501
+0.60(+6.68%)
Jul 11, 2022
9.331
9.499
8.988
8.988
42,403
-0.58(-6.11%)
Jul 08, 2022
9.703
9.703
9.233
9.572
41,328
-0.10(-1.04%)
Jul 07, 2022
9.135
9.775
9.135
9.672
66,602
+0.49(+5.32%)
Jul 06, 2022
9.331
9.798
9.096
9.184
57,163
-0.35(-3.64%)
Jul 05, 2022
8.938
9.781
8.644
9.531
80,969
+0.31(+3.40%)
Jul 01, 2022
8.938
9.322
8.840
9.217
52,441
+0.22(+2.42%)
Jun 30, 2022
9.135
9.331
8.841
8.999
81,963
-0.35(-3.78%)
Jun 29, 2022
9.430
9.597
8.840
9.353
120,870
-0.04(-0.45%)
Jun 28, 2022
9.822
10.61
9.233
9.395
192,763
-0.62(-6.23%)
Jun 27, 2022
10.31
11.00
9.626
10.02
134,873
-0.88(-8.11%)
Jun 24, 2022
10.41
11.49
10.31
10.90
783,040
+0.39(+3.74%)
Jun 23, 2022
10.12
10.51
9.037
10.51
316,514
+0.29(+2.88%)
Jun 22, 2022
10.41
10.90
10.12
10.22
137,275
-0.49(-4.59%)
Jun 21, 2022
11.79
12.03
10.61
10.71
143,322
-1.18(-9.92%)
Jun 17, 2022
12.08
12.18
11.59
11.89
54,151
+0.00(+0.00%)
Jun 16, 2022
11.59
12.08
10.90
11.89
104,032
-0.29(-2.42%)
Jun 15, 2022
11.10
12.28
11.10
12.18
113,647
+1.08(+9.73%)
Jun 14, 2022
11.00
11.44
11.00
11.10
98,042
+0.20(+1.80%)
Jun 13, 2022
11.10
11.48
10.66
10.90
92,380
-0.98(-8.26%)
Jun 10, 2022
12.18
12.52
11.69
11.89
70,098
-0.79(-6.20%)
Jun 09, 2022
12.67
12.87
12.18
12.67
87,939
+0.00(+0.00%)
Jun 08, 2022
13.06
13.46
12.57
12.67
85,274
-0.39(-3.01%)
Jun 07, 2022
12.77
13.26
11.98
13.06
138,368
+0.49(+3.91%)
Jun 06, 2022
11.89
12.97
11.59
12.57
128,765
+0.69(+5.79%)
Jun 03, 2022
12.18
12.38
11.79
11.89
149,685
-0.20(-1.63%)
Jun 02, 2022
11.79
12.38
11.59
12.08
73,337
+0.29(+2.50%)
Jun 01, 2022
12.08
12.33
11.30
11.79
113,890
-0.29(-2.44%)
May 31, 2022
13.06
13.06
11.89
12.08
175,782
-0.79(-6.11%)
May 27, 2022
12.28
12.97
12.17
12.87
116,334
+0.79(+6.50%)
May 26, 2022
11.00
12.47
10.90
12.08
185,824
+0.59(+5.13%)
May 25, 2022
10.41
11.93
10.31
11.49
144,811
+0.59(+5.40%)
May 24, 2022
11.39
11.59
10.31
10.90
280,957
-0.98(-8.26%)
May 23, 2022
12.28
12.28
11.30
11.89
365,411
-0.59(-4.72%)
May 20, 2022
12.87
13.46
12.18
12.47
450,253
-0.29(-2.31%)
May 19, 2022
12.58
13.35
12.10
12.77
537,243
-0.38(-2.92%)
May 18, 2022
16.80
16.90
12.87
13.15
2,263,997
-0.77(-5.52%)
May 17, 2022
14.21
14.31
13.68
13.92
266,092
+0.10(+0.69%)
May 16, 2022
14.21
15.41
13.73
13.83
109,958
+0.19(+1.41%)
May 13, 2022
14.31
14.64
13.15
13.63
140,629
+0.00(+0.00%)
May 12, 2022
13.63
14.59
13.54
13.63
76,837
-0.72(-5.02%)
May 11, 2022
15.46
15.55
13.15
14.35
164,474
-1.15(-7.43%)
May 10, 2022
18.43
18.79
15.36
15.51
158,744
-3.02(-16.32%)
May 09, 2022
19.59
20.16
18.24
18.53
124,965
-1.44(-7.21%)
May 06, 2022
20.74
21.36
19.73
19.97
112,361
-0.96(-4.59%)
May 05, 2022
21.12
21.60
20.64
20.93
61,461
-0.58(-2.68%)
May 04, 2022
21.51
21.60
20.69
21.51
59,910
+0.10(+0.45%)
May 03, 2022
21.12
21.70
20.64
21.41
61,110
+0.29(+1.36%)
May 02, 2022
21.41
21.51
20.93
21.12
51,319
-0.10(-0.45%)
Apr 29, 2022
21.51
22.08
20.74
21.22
69,687
-0.29(-1.34%)
Apr 28, 2022
20.93
21.60
20.64
21.51
60,965
+0.67(+3.23%)
Apr 27, 2022
21.41
21.79
20.74
20.83
52,550
-0.77(-3.56%)
Apr 26, 2022
22.75
22.75
21.51
21.60
66,577
-1.15(-5.06%)
Apr 25, 2022
22.85
23.28
22.66
22.75
38,090
-0.38(-1.66%)
Apr 22, 2022
22.95
23.43
22.66
23.14
35,372
+0.00(+0.00%)
Apr 21, 2022
24.00
24.10
22.90
23.14
34,150
-0.48(-2.03%)
Apr 20, 2022
24.48
24.56
23.62
23.62
39,735
-0.86(-3.53%)
Apr 19, 2022
24.19
24.67
24.05
24.48
50,388
+0.58(+2.41%)
Apr 18, 2022
23.52
24.05
23.43
23.91
59,119
+0.38(+1.63%)
Apr 14, 2022
23.71
24.30
23.43
23.52
60,879
+0.10(+0.41%)
Apr 13, 2022
22.27
23.52
22.08
23.43
54,943
+0.96(+4.27%)
Apr 12, 2022
22.75
22.92
22.18
22.47
42,894
+0.00(+0.00%)
Apr 11, 2022
22.75
22.85
22.08
22.47
46,776
-0.19(-0.85%)
Apr 08, 2022
22.85
22.85
22.37
22.66
50,129
-0.19(-0.84%)
Apr 07, 2022
23.33
23.62
22.71
22.85
58,786
-0.38(-1.65%)
Apr 06, 2022
23.71
23.91
23.04
23.23
58,172
-0.48(-2.02%)
Apr 05, 2022
24.19
24.39
23.52
23.71
46,532
-0.58(-2.37%)
Apr 04, 2022
24.00
24.58
23.52
24.29
64,321
+0.38(+1.61%)
Apr 01, 2022
24.48
24.58
23.62
23.91
38,562
-0.48(-1.97%)
Mar 31, 2022
24.58
24.58
23.71
24.39
63,245
+0.19(+0.79%)
Mar 30, 2022
24.58
26.05
24.00
24.19
70,076
-0.38(-1.56%)
Mar 29, 2022
23.81
24.77
23.57
24.58
85,875
+1.34(+5.79%)
Mar 28, 2022
23.04
23.43
22.75
23.23
42,627
+0.19(+0.83%)
Mar 25, 2022
23.23
23.52
22.66
23.04
75,710
-0.38(-1.64%)
Mar 24, 2022
24.10
24.10
22.95
23.43
46,223
-0.19(-0.81%)
Mar 23, 2022
23.91
24.48
23.57
23.62
45,085
-0.58(-2.38%)
Mar 22, 2022
23.23
24.34
22.95
24.19
63,873
+0.96(+4.13%)
Mar 21, 2022
24.10
24.29
22.95
23.23
95,392
-0.77(-3.20%)
Mar 18, 2022
24.67
24.87
23.67
24.00
364,285
-0.86(-3.47%)
Mar 17, 2022
24.19
24.87
23.71
24.87
51,280
+0.77(+3.19%)
Mar 16, 2022
24.10
24.48
23.43
24.10
58,444
+0.29(+1.21%)
Mar 15, 2022
23.62
24.28
23.25
23.81
53,286
+0.38(+1.61%)
Mar 14, 2022
24.19
24.19
22.87
23.43
96,161
-0.38(-1.58%)
Mar 11, 2022
25.41
25.60
23.81
23.81
54,960
-1.51(-5.95%)
Mar 10, 2022
25.03
25.60
24.66
25.32
62,869
-0.28(-1.10%)
Mar 09, 2022
26.45
26.54
25.41
25.60
64,632
+0.75(+3.03%)
Mar 08, 2022
24.09
25.88
23.26
24.85
86,079
+0.75(+3.13%)
Mar 07, 2022
25.13
25.22
24.00
24.09
60,679
-1.04(-4.12%)
Mar 04, 2022
27.57
27.86
24.56
25.13
125,000
-2.45(-8.87%)
Mar 03, 2022
28.70
28.70
27.20
27.57
43,307
-0.56(-2.01%)
Mar 02, 2022
27.48
28.28
27.10
28.14
42,237
+0.94(+3.46%)
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.