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
Diana Shipping Inc
(NY:
DSX
)
2.909
+0.019 (+0.66%)
Streaming Delayed Price
Updated: 10:20 AM 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 (%)
Mar 28, 2024
2.797
2.846
2.797
2.816
476,394
+0.01(+0.35%)
Mar 27, 2024
2.826
2.846
2.807
2.807
386,010
-0.02(-0.69%)
Mar 26, 2024
2.826
2.855
2.807
2.826
441,299
+0.02(+0.69%)
Mar 25, 2024
2.855
2.865
2.797
2.807
719,021
-0.06(-2.04%)
Mar 22, 2024
2.884
2.884
2.855
2.865
284,056
-0.04(-1.34%)
Mar 21, 2024
2.875
2.904
2.870
2.904
546,553
+0.03(+1.02%)
Mar 20, 2024
2.875
2.884
2.826
2.875
394,409
-0.01(-0.34%)
Mar 19, 2024
2.884
2.923
2.875
2.884
261,236
-0.01(-0.34%)
Mar 18, 2024
2.904
2.909
2.856
2.894
566,028
-0.02(-0.67%)
Mar 15, 2024
2.923
2.938
2.894
2.914
790,583
+0.01(+0.34%)
Mar 14, 2024
2.923
2.943
2.884
2.904
959,502
-0.02(-0.67%)
Mar 13, 2024
2.982
3.011
2.923
2.923
1,045,421
-0.07(-2.28%)
Mar 12, 2024
2.943
3.011
2.904
2.992
1,085,079
+0.06(+1.99%)
Mar 11, 2024
2.933
2.933
2.894
2.933
472,305
-0.01(-0.33%)
Mar 08, 2024
2.904
2.943
2.904
2.943
865,836
+0.04(+1.34%)
Mar 07, 2024
2.846
2.914
2.841
2.904
496,161
+0.06(+2.05%)
Mar 06, 2024
2.846
2.865
2.797
2.846
610,353
+0.00(+0.00%)
Mar 05, 2024
2.826
2.894
2.787
2.846
668,323
+0.02(+0.69%)
Mar 04, 2024
2.972
2.982
2.816
2.826
1,335,576
-0.12(-4.13%)
Mar 01, 2024
2.900
2.986
2.900
2.948
1,878,139
+0.05(+1.64%)
Feb 29, 2024
2.910
2.967
2.853
2.900
960,184
-0.01(-0.33%)
Feb 28, 2024
2.910
2.986
2.886
2.910
2,092,631
+0.02(+0.66%)
Feb 27, 2024
2.834
2.929
2.838
2.891
1,236,057
+0.05(+1.67%)
Feb 26, 2024
2.815
2.853
2.767
2.843
768,502
+0.03(+1.01%)
Feb 23, 2024
2.720
2.824
2.682
2.815
1,000,630
+0.04(+1.37%)
Feb 22, 2024
2.777
2.786
2.734
2.777
778,192
+0.01(+0.34%)
Feb 21, 2024
2.739
2.796
2.720
2.767
611,948
+0.03(+1.04%)
Feb 20, 2024
2.729
2.786
2.710
2.739
488,342
+0.01(+0.35%)
Feb 16, 2024
2.767
2.767
2.710
2.729
598,177
-0.03(-1.03%)
Feb 15, 2024
2.720
2.758
2.677
2.758
461,668
+0.05(+1.75%)
Feb 14, 2024
2.720
2.748
2.672
2.710
766,913
-0.01(-0.35%)
Feb 13, 2024
2.805
2.834
2.710
2.720
876,945
-0.10(-3.38%)
Feb 12, 2024
2.777
2.824
2.768
2.815
375,939
+0.04(+1.37%)
Feb 09, 2024
2.815
2.824
2.762
2.777
473,776
-0.02(-0.68%)
Feb 08, 2024
2.748
2.805
2.739
2.796
466,401
+0.03(+1.03%)
Feb 07, 2024
2.815
2.815
2.753
2.767
450,994
-0.04(-1.36%)
Feb 06, 2024
2.758
2.834
2.739
2.805
575,830
+0.08(+2.79%)
Feb 05, 2024
2.767
2.786
2.667
2.729
828,210
-0.03(-1.03%)
Feb 02, 2024
2.796
2.804
2.720
2.758
706,952
-0.04(-1.36%)
Feb 01, 2024
2.862
2.883
2.767
2.796
919,012
-0.07(-2.33%)
Jan 31, 2024
2.910
2.919
2.853
2.862
485,522
-0.03(-0.99%)
Jan 30, 2024
2.900
2.919
2.872
2.891
591,360
-0.01(-0.33%)
Jan 29, 2024
2.910
2.938
2.872
2.900
560,932
-0.04(-1.29%)
Jan 26, 2024
2.881
2.938
2.872
2.938
554,207
+0.06(+1.98%)
Jan 25, 2024
2.900
2.938
2.843
2.881
915,857
-0.01(-0.33%)
Jan 24, 2024
2.872
2.919
2.853
2.891
1,087,806
+0.02(+0.66%)
Jan 23, 2024
2.929
2.948
2.862
2.872
746,778
-0.08(-2.58%)
Jan 22, 2024
2.872
2.957
2.870
2.948
1,134,311
+0.08(+2.65%)
Jan 19, 2024
2.910
2.919
2.862
2.872
496,986
-0.04(-1.31%)
Jan 18, 2024
2.891
2.910
2.862
2.910
609,764
+0.05(+1.66%)
Jan 17, 2024
2.843
2.898
2.815
2.862
768,836
+0.01(+0.33%)
Jan 16, 2024
2.891
2.928
2.834
2.853
810,439
-0.01(-0.33%)
Jan 12, 2024
2.881
2.915
2.843
2.862
619,910
+0.01(+0.33%)
Jan 11, 2024
2.881
2.881
2.834
2.853
670,426
-0.06(-1.96%)
Jan 10, 2024
2.919
2.929
2.862
2.910
678,195
+0.00(+0.00%)
Jan 09, 2024
2.929
2.948
2.872
2.910
803,010
-0.04(-1.29%)
Jan 08, 2024
3.024
3.024
2.910
2.948
1,060,949
-0.10(-3.12%)
Jan 05, 2024
2.986
3.048
2.910
3.043
1,710,567
+0.07(+2.24%)
Jan 04, 2024
2.957
3.052
2.938
2.976
1,676,419
+0.06(+1.95%)
Jan 03, 2024
2.815
2.967
2.786
2.919
1,371,487
+0.11(+4.07%)
Jan 02, 2024
2.824
2.881
2.786
2.805
966,814
-0.02(-0.67%)
Dec 29, 2023
2.853
2.862
2.786
2.824
839,070
-0.03(-1.00%)
Dec 28, 2023
2.881
2.891
2.843
2.853
740,691
-0.01(-0.33%)
Dec 27, 2023
2.881
2.891
2.857
2.862
556,497
-0.02(-0.66%)
Dec 26, 2023
2.900
2.919
2.862
2.881
495,402
-0.03(-0.98%)
Dec 22, 2023
2.815
2.919
2.815
2.910
1,302,384
+0.08(+2.68%)
Dec 21, 2023
2.853
2.853
2.796
2.834
698,071
+0.02(+0.68%)
Dec 20, 2023
2.834
2.877
2.796
2.815
729,140
-0.02(-0.67%)
Dec 19, 2023
2.834
2.891
2.824
2.834
819,804
-0.02(-0.67%)
Dec 18, 2023
2.862
2.938
2.805
2.853
1,177,954
+0.04(+1.35%)
Dec 15, 2023
2.815
2.853
2.748
2.815
1,276,952
+0.01(+0.34%)
Dec 14, 2023
2.796
2.824
2.758
2.805
570,069
+0.04(+1.37%)
Dec 13, 2023
2.720
2.777
2.677
2.767
786,998
+0.00(+0.00%)
Dec 12, 2023
2.748
2.824
2.729
2.767
811,977
+0.03(+1.04%)
Dec 11, 2023
2.796
2.834
2.710
2.739
920,389
-0.07(-2.37%)
Dec 08, 2023
2.786
2.834
2.781
2.805
658,730
+0.00(+0.00%)
Dec 07, 2023
2.872
2.886
2.729
2.805
1,794,941
-0.07(-2.32%)
Dec 06, 2023
3.043
3.071
2.862
2.872
1,305,008
-0.15(-5.03%)
Dec 05, 2023
3.205
3.214
2.995
3.024
1,401,260
-0.28(-8.36%)
Dec 04, 2023
3.290
3.309
3.195
3.300
743,903
+0.02(+0.58%)
Dec 01, 2023
3.262
3.285
3.252
3.281
746,836
+0.03(+0.88%)
Nov 30, 2023
3.243
3.281
3.243
3.252
426,282
+0.02(+0.59%)
Nov 29, 2023
3.214
3.233
3.195
3.233
533,023
+0.04(+1.19%)
Nov 28, 2023
3.176
3.257
3.157
3.195
740,331
+0.05(+1.51%)
Nov 27, 2023
3.138
3.205
3.138
3.148
775,859
-0.08(-2.36%)
Nov 24, 2023
3.119
3.357
3.109
3.224
1,104,955
+0.10(+3.04%)
Nov 22, 2023
3.138
3.174
3.101
3.129
1,359,371
-0.01(-0.29%)
Nov 21, 2023
3.165
3.174
3.092
3.138
1,084,610
-0.02(-0.58%)
Nov 20, 2023
3.183
3.247
3.119
3.156
1,001,975
-0.02(-0.57%)
Nov 17, 2023
3.138
3.174
3.083
3.174
656,362
+0.10(+3.25%)
Nov 16, 2023
3.001
3.101
2.983
3.074
772,945
+0.10(+3.36%)
Nov 15, 2023
2.847
3.001
2.847
2.974
882,988
+0.16(+5.83%)
Nov 14, 2023
2.783
2.824
2.756
2.810
523,413
+0.05(+1.98%)
Nov 13, 2023
2.801
2.801
2.738
2.756
369,859
-0.03(-0.98%)
Nov 10, 2023
2.783
2.810
2.756
2.783
416,081
-0.02(-0.65%)
Nov 09, 2023
2.801
2.837
2.792
2.801
375,198
+0.01(+0.33%)
Nov 08, 2023
2.892
2.892
2.792
2.792
476,810
-0.12(-4.06%)
Nov 07, 2023
2.938
2.938
2.888
2.910
330,045
-0.02(-0.62%)
Nov 06, 2023
2.974
3.000
2.910
2.928
295,721
-0.06(-2.13%)
Nov 03, 2023
3.001
3.015
2.956
2.992
371,740
+0.01(+0.31%)
Nov 02, 2023
2.919
2.992
2.919
2.983
457,409
+0.07(+2.50%)
Nov 01, 2023
2.965
2.974
2.883
2.910
671,547
-0.05(-1.54%)
Oct 31, 2023
2.965
3.019
2.951
2.956
229,290
-0.01(-0.31%)
Oct 30, 2023
2.956
3.010
2.942
2.965
473,784
-0.04(-1.21%)
Oct 27, 2023
2.992
3.047
2.983
3.001
321,464
+0.00(+0.00%)
Oct 26, 2023
3.038
3.038
2.988
3.001
338,718
-0.06(-2.08%)
Oct 25, 2023
3.010
3.101
3.010
3.065
419,527
+0.03(+0.90%)
Oct 24, 2023
2.956
3.065
2.956
3.038
308,439
+0.08(+2.77%)
Oct 23, 2023
3.019
3.038
2.938
2.956
726,845
-0.09(-2.98%)
Oct 20, 2023
3.065
3.083
3.015
3.047
434,678
-0.01(-0.30%)
Oct 19, 2023
3.083
3.083
3.038
3.056
304,314
-0.03(-0.88%)
Oct 18, 2023
3.138
3.138
3.083
3.083
234,975
-0.06(-2.02%)
Oct 17, 2023
3.110
3.165
3.092
3.147
300,908
+0.04(+1.17%)
Oct 16, 2023
3.074
3.119
3.074
3.110
226,465
+0.03(+0.89%)
Oct 13, 2023
3.101
3.147
3.083
3.083
234,738
-0.03(-0.88%)
Oct 12, 2023
3.110
3.147
3.092
3.110
235,419
-0.02(-0.58%)
Oct 11, 2023
3.147
3.165
3.110
3.129
241,880
-0.02(-0.58%)
Oct 10, 2023
3.147
3.197
3.138
3.147
346,320
+0.00(+0.00%)
Oct 09, 2023
3.110
3.174
3.110
3.147
334,513
+0.02(+0.58%)
Oct 06, 2023
3.092
3.129
3.056
3.129
283,400
+0.04(+1.18%)
Oct 05, 2023
3.028
3.101
3.028
3.092
295,600
+0.07(+2.41%)
Oct 04, 2023
3.074
3.092
3.001
3.019
440,362
-0.07(-2.35%)
Oct 03, 2023
3.201
3.201
3.074
3.092
587,449
-0.09(-2.86%)
Oct 02, 2023
3.156
3.197
3.147
3.183
511,173
+0.03(+0.86%)
Sep 29, 2023
3.183
3.201
3.147
3.156
273,496
-0.02(-0.57%)
Sep 28, 2023
3.201
3.201
3.165
3.174
256,950
-0.03(-0.85%)
Sep 27, 2023
3.165
3.201
3.160
3.201
377,189
+0.06(+2.03%)
Sep 26, 2023
3.119
3.183
3.119
3.138
203,593
-0.02(-0.58%)
Sep 25, 2023
3.147
3.156
3.142
3.156
193,760
+0.00(+0.00%)
Sep 22, 2023
3.092
3.165
3.092
3.156
309,162
+0.08(+2.66%)
Sep 21, 2023
3.083
3.110
3.074
3.074
271,575
-0.02(-0.59%)
Sep 20, 2023
3.083
3.129
3.074
3.092
461,422
+0.01(+0.30%)
Sep 19, 2023
3.138
3.176
3.083
3.083
533,615
-0.05(-1.74%)
Sep 18, 2023
3.238
3.238
3.119
3.138
535,557
-0.12(-3.63%)
Sep 15, 2023
3.229
3.256
3.220
3.256
261,222
+0.02(+0.56%)
Sep 14, 2023
3.165
3.238
3.165
3.238
273,441
+0.08(+2.59%)
Sep 13, 2023
3.156
3.174
3.139
3.156
220,724
+0.01(+0.29%)
Sep 12, 2023
3.156
3.183
3.129
3.147
447,152
-0.02(-0.57%)
Sep 11, 2023
3.238
3.256
3.156
3.165
490,130
-0.07(-2.25%)
Sep 08, 2023
3.183
3.247
3.183
3.238
264,155
+0.05(+1.42%)
Sep 07, 2023
3.238
3.265
3.183
3.192
418,375
-0.05(-1.40%)
Sep 06, 2023
3.256
3.277
3.238
3.238
247,210
-0.02(-0.56%)
Sep 05, 2023
3.301
3.310
3.247
3.256
369,667
-0.04(-1.11%)
Sep 01, 2023
3.292
3.338
3.283
3.292
303,701
+0.01(+0.28%)
Aug 31, 2023
3.301
3.329
3.283
3.283
276,213
+0.00(+0.00%)
Aug 30, 2023
3.256
3.310
3.247
3.283
252,909
+0.04(+1.12%)
Aug 29, 2023
3.238
3.319
3.238
3.247
796,063
+0.00(+0.00%)
Aug 28, 2023
3.274
3.324
3.229
3.247
562,340
-0.03(-0.83%)
Aug 25, 2023
3.319
3.319
3.265
3.274
295,555
-0.02(-0.55%)
Aug 24, 2023
3.356
3.383
3.292
3.292
325,283
-0.08(-2.43%)
Aug 23, 2023
3.365
3.420
3.365
3.374
437,640
-0.01(-0.27%)
Aug 22, 2023
3.383
3.401
3.374
3.383
268,812
+0.01(+0.27%)
Aug 21, 2023
3.420
3.456
3.365
3.374
522,309
-0.04(-1.07%)
Aug 18, 2023
3.392
3.447
3.338
3.410
518,790
+0.02(+0.54%)
Aug 17, 2023
3.410
3.456
3.379
3.392
459,220
-0.02(-0.53%)
Aug 16, 2023
3.365
3.456
3.356
3.410
499,871
+0.05(+1.63%)
Aug 15, 2023
3.347
3.410
3.329
3.356
438,954
+0.01(+0.27%)
Aug 14, 2023
3.420
3.420
3.301
3.347
912,171
-0.08(-2.39%)
Aug 11, 2023
3.374
3.470
3.356
3.429
828,708
+0.01(+0.27%)
Aug 10, 2023
3.411
3.428
3.367
3.420
910,117
+0.03(+0.77%)
Aug 09, 2023
3.455
3.472
3.376
3.393
965,412
-0.06(-1.77%)
Aug 08, 2023
3.411
3.482
3.358
3.455
947,243
+0.00(+0.00%)
Aug 07, 2023
3.428
3.481
3.367
3.455
943,248
+0.03(+0.77%)
Aug 04, 2023
3.428
3.468
3.371
3.428
713,015
-0.01(-0.25%)
Aug 03, 2023
3.306
3.472
3.306
3.437
1,295,752
+0.13(+3.97%)
Aug 02, 2023
3.201
3.315
3.192
3.306
1,032,165
+0.09(+2.72%)
Aug 01, 2023
3.236
3.328
3.183
3.218
1,316,583
-0.19(-5.64%)
Jul 31, 2023
3.420
3.450
3.393
3.411
523,907
-0.01(-0.26%)
Jul 28, 2023
3.323
3.437
3.323
3.420
640,710
+0.10(+3.17%)
Jul 27, 2023
3.323
3.350
3.288
3.315
544,252
-0.03(-1.04%)
Jul 26, 2023
3.262
3.350
3.253
3.350
533,666
+0.10(+2.96%)
Jul 25, 2023
3.175
3.275
3.166
3.253
570,739
+0.04(+1.36%)
Jul 24, 2023
3.192
3.227
3.131
3.210
654,447
-0.02(-0.54%)
Jul 21, 2023
3.245
3.245
3.166
3.227
530,285
-0.02(-0.54%)
Jul 20, 2023
3.262
3.280
3.227
3.245
399,746
-0.03(-0.80%)
Jul 19, 2023
3.253
3.297
3.210
3.271
463,211
+0.03(+0.81%)
Jul 18, 2023
3.262
3.297
3.227
3.245
424,383
+0.02(+0.54%)
Jul 17, 2023
3.297
3.297
3.218
3.227
596,615
-0.07(-2.12%)
Jul 14, 2023
3.341
3.367
3.271
3.297
598,290
-0.04(-1.31%)
Jul 13, 2023
3.315
3.411
3.288
3.341
881,219
+0.03(+1.06%)
Jul 12, 2023
3.297
3.376
3.297
3.306
455,239
+0.01(+0.27%)
Jul 11, 2023
3.306
3.328
3.266
3.297
617,310
-0.01(-0.26%)
Jul 10, 2023
3.297
3.315
3.277
3.306
387,882
-0.01(-0.26%)
Jul 07, 2023
3.183
3.328
3.183
3.315
724,167
+0.12(+3.84%)
Jul 06, 2023
3.210
3.245
3.166
3.192
281,715
-0.04(-1.35%)
Jul 05, 2023
3.227
3.264
3.170
3.236
630,768
+0.00(+0.00%)
Jul 03, 2023
3.192
3.271
3.192
3.236
301,546
+0.01(+0.27%)
Jun 30, 2023
3.245
3.280
3.218
3.227
546,441
-0.03(-1.07%)
Jun 29, 2023
3.236
3.280
3.227
3.262
295,427
+0.03(+0.81%)
Jun 28, 2023
3.271
3.297
3.210
3.236
530,250
-0.07(-2.12%)
Jun 27, 2023
3.297
3.323
3.280
3.306
317,296
+0.00(+0.00%)
Jun 26, 2023
3.297
3.319
3.271
3.306
275,409
+0.02(+0.53%)
Jun 23, 2023
3.271
3.315
3.245
3.288
259,019
-0.03(-0.79%)
Jun 22, 2023
3.297
3.336
3.280
3.315
187,554
+0.01(+0.26%)
Jun 21, 2023
3.262
3.341
3.262
3.306
326,574
-0.01(-0.26%)
Jun 20, 2023
3.393
3.393
3.255
3.315
492,546
-0.10(-2.82%)
Jun 16, 2023
3.367
3.411
3.336
3.411
657,703
+0.05(+1.56%)
Jun 15, 2023
3.262
3.358
3.262
3.358
529,479
+0.08(+2.40%)
Jun 14, 2023
3.201
3.315
3.201
3.280
589,432
+0.07(+2.18%)
Jun 13, 2023
3.157
3.210
3.131
3.210
581,493
+0.05(+1.66%)
Jun 12, 2023
3.280
3.315
3.140
3.157
1,200,525
-0.15(-4.50%)
Jun 09, 2023
3.420
3.428
3.288
3.306
1,034,818
-0.17(-4.79%)
Jun 08, 2023
3.480
3.506
3.388
3.472
1,313,354
+0.03(+0.98%)
Jun 07, 2023
3.405
3.472
3.329
3.438
1,041,497
+0.03(+0.74%)
Jun 06, 2023
3.379
3.426
3.278
3.413
859,075
+0.04(+1.25%)
Jun 05, 2023
3.354
3.379
3.278
3.371
821,984
+0.08(+2.56%)
Jun 02, 2023
3.228
3.299
3.194
3.287
657,327
+0.08(+2.63%)
Jun 01, 2023
3.126
3.219
3.110
3.202
444,514
+0.10(+3.26%)
May 31, 2023
3.185
3.194
3.076
3.101
577,875
-0.08(-2.65%)
May 30, 2023
3.185
3.253
3.126
3.185
588,766
+0.00(+0.00%)
May 26, 2023
3.143
3.218
3.118
3.185
852,218
+0.17(+5.59%)
May 25, 2023
3.110
3.118
2.983
3.017
599,871
-0.10(-3.24%)
May 24, 2023
3.160
3.160
3.101
3.118
308,536
-0.06(-1.86%)
May 23, 2023
3.118
3.177
3.105
3.177
440,248
+0.08(+2.72%)
May 22, 2023
3.126
3.152
3.084
3.093
443,493
-0.03(-1.08%)
May 19, 2023
3.118
3.175
3.093
3.126
339,390
+0.00(+0.00%)
May 18, 2023
3.152
3.152
3.084
3.126
331,652
-0.03(-0.80%)
May 17, 2023
3.110
3.152
3.076
3.152
260,213
+0.06(+1.91%)
May 16, 2023
3.101
3.177
3.093
3.093
291,354
-0.01(-0.27%)
May 15, 2023
3.076
3.110
3.055
3.101
322,956
+0.03(+1.10%)
May 12, 2023
3.110
3.177
3.055
3.067
290,582
-0.06(-1.89%)
May 11, 2023
3.126
3.177
3.093
3.126
295,601
-0.01(-0.27%)
May 10, 2023
3.152
3.160
3.110
3.135
276,999
+0.00(+0.00%)
May 09, 2023
3.101
3.160
3.093
3.135
258,404
+0.01(+0.27%)
May 08, 2023
3.160
3.228
3.114
3.126
487,659
-0.03(-1.07%)
May 05, 2023
2.992
3.211
2.992
3.160
660,904
+0.20(+6.84%)
May 04, 2023
3.042
3.093
2.950
2.958
745,793
-0.10(-3.31%)
May 03, 2023
3.135
3.152
3.051
3.059
435,187
-0.08(-2.42%)
May 02, 2023
3.244
3.253
3.126
3.135
623,420
-0.11(-3.38%)
May 01, 2023
3.329
3.358
3.244
3.244
554,533
-0.09(-2.78%)
Apr 28, 2023
3.320
3.379
3.320
3.337
342,543
+0.00(+0.00%)
Apr 27, 2023
3.346
3.405
3.312
3.337
385,042
+0.01(+0.25%)
Apr 26, 2023
3.421
3.464
3.320
3.329
441,192
-0.09(-2.71%)
Apr 25, 2023
3.497
3.497
3.388
3.421
440,728
-0.08(-2.40%)
Apr 24, 2023
3.405
3.506
3.396
3.506
483,217
+0.11(+3.23%)
Apr 21, 2023
3.371
3.455
3.337
3.396
422,650
+0.03(+0.75%)
Apr 20, 2023
3.497
3.497
3.346
3.371
426,970
-0.09(-2.68%)
Apr 19, 2023
3.455
3.480
3.396
3.464
480,918
+0.01(+0.24%)
Apr 18, 2023
3.455
3.506
3.438
3.455
489,767
+0.01(+0.24%)
Apr 17, 2023
3.523
3.548
3.430
3.447
917,181
-0.07(-1.92%)
Apr 14, 2023
3.455
3.514
3.413
3.514
452,077
+0.06(+1.71%)
Apr 13, 2023
3.464
3.518
3.455
3.455
734,491
+0.02(+0.49%)
Apr 12, 2023
3.430
3.455
3.396
3.438
405,043
+0.05(+1.49%)
Apr 11, 2023
3.337
3.428
3.312
3.388
566,183
+0.06(+1.77%)
Apr 10, 2023
3.211
3.341
3.202
3.329
589,083
+0.12(+3.67%)
Apr 06, 2023
3.253
3.265
3.202
3.211
417,408
-0.06(-1.80%)
Apr 05, 2023
3.278
3.282
3.219
3.270
684,964
-0.01(-0.26%)
Apr 04, 2023
3.329
3.346
3.215
3.278
486,864
+0.02(+0.52%)
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.