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
Immunovant Inc
(NQ:
IMVT
)
28.95
+0.56 (+1.97%)
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 (%)
Mar 31, 2022
5.490
5.640
5.400
5.510
641,110
+0.01(+0.18%)
Mar 30, 2022
5.680
5.790
5.400
5.500
486,503
-0.28(-4.84%)
Mar 29, 2022
5.680
5.900
5.680
5.780
648,244
+0.18(+3.21%)
Mar 28, 2022
5.600
5.720
5.470
5.600
278,562
+0.03(+0.54%)
Mar 25, 2022
5.800
5.880
5.520
5.570
387,121
-0.20(-3.47%)
Mar 24, 2022
5.720
5.780
5.580
5.770
550,502
+0.13(+2.30%)
Mar 23, 2022
5.900
5.900
5.630
5.640
604,255
-0.38(-6.31%)
Mar 22, 2022
5.960
6.090
5.911
6.020
477,222
+0.09(+1.52%)
Mar 21, 2022
6.150
6.240
5.885
5.930
328,327
-0.24(-3.89%)
Mar 18, 2022
6.200
6.530
6.080
6.170
3,898,078
-0.09(-1.44%)
Mar 17, 2022
5.790
6.590
5.745
6.260
1,825,397
+0.45(+7.75%)
Mar 16, 2022
5.350
5.810
5.210
5.810
1,201,721
+0.54(+10.25%)
Mar 15, 2022
5.160
5.280
4.990
5.270
724,159
+0.21(+4.15%)
Mar 14, 2022
5.160
5.237
4.980
5.060
941,582
-0.08(-1.56%)
Mar 11, 2022
5.540
5.540
5.130
5.140
564,286
-0.27(-4.99%)
Mar 10, 2022
5.510
5.570
5.250
5.410
339,529
-0.22(-3.91%)
Mar 09, 2022
5.580
5.660
5.460
5.630
430,016
+0.18(+3.30%)
Mar 08, 2022
5.510
5.610
5.330
5.450
323,109
-0.04(-0.73%)
Mar 07, 2022
5.480
5.715
5.450
5.490
366,705
+0.00(+0.00%)
Mar 04, 2022
5.530
5.620
5.410
5.490
362,711
+0.01(+0.18%)
Mar 03, 2022
5.550
5.600
5.380
5.480
364,480
-0.04(-0.72%)
Mar 02, 2022
5.500
5.590
5.380
5.520
304,750
+0.06(+1.10%)
Mar 01, 2022
5.560
5.660
5.410
5.460
313,205
-0.12(-2.15%)
Feb 28, 2022
5.650
5.740
5.500
5.580
523,419
-0.11(-1.93%)
Feb 25, 2022
5.690
5.700
5.540
5.690
351,395
+0.03(+0.53%)
Feb 24, 2022
5.070
5.680
5.050
5.660
474,522
+0.40(+7.60%)
Feb 23, 2022
5.500
5.585
5.240
5.260
729,732
-0.23(-4.19%)
Feb 22, 2022
5.470
5.620
5.430
5.490
409,676
+0.00(+0.00%)
Feb 18, 2022
5.490
0
-0.02(-0.36%)
Feb 17, 2022
5.520
5.600
5.450
5.510
454,471
-0.09(-1.61%)
Feb 16, 2022
5.640
5.640
5.425
5.600
484,339
-0.12(-2.10%)
Feb 15, 2022
5.500
5.770
5.500
5.720
435,766
+0.32(+5.93%)
Feb 14, 2022
5.540
5.615
5.370
5.400
423,556
-0.06(-1.10%)
Feb 11, 2022
5.740
5.740
5.390
5.460
481,955
-0.12(-2.15%)
Feb 10, 2022
5.740
6.050
5.510
5.580
630,881
-0.29(-4.94%)
Feb 09, 2022
5.810
5.950
5.753
5.870
629,832
+0.16(+2.80%)
Feb 08, 2022
5.840
5.890
5.455
5.710
764,601
-0.15(-2.56%)
Feb 07, 2022
5.900
6.105
5.770
5.860
923,527
-0.05(-0.85%)
Feb 04, 2022
6.080
6.170
5.690
5.910
2,669,190
-0.11(-1.83%)
Feb 03, 2022
6.480
6.010
6.020
581,100
-0.51(-7.81%)
Feb 02, 2022
6.990
6.990
6.500
6.530
543,957
-0.46(-6.58%)
Feb 01, 2022
7.060
7.060
6.730
6.990
372,753
+0.00(+0.00%)
Jan 31, 2022
6.800
6.990
454,104
+0.27(+4.02%)
Jan 28, 2022
6.700
6.730
6.340
6.720
729,309
+0.03(+0.45%)
Jan 27, 2022
6.810
6.895
6.630
6.690
807,529
+0.02(+0.30%)
Jan 26, 2022
7.130
7.180
6.620
6.670
385,897
-0.32(-4.58%)
Jan 25, 2022
6.880
7.160
6.637
6.990
758,382
+0.05(+0.72%)
Jan 24, 2022
6.460
7.000
6.285
6.940
659,638
+0.37(+5.63%)
Jan 21, 2022
6.670
6.900
6.560
6.570
530,856
-0.19(-2.81%)
Jan 20, 2022
7.080
7.360
6.685
6.760
559,634
-0.22(-3.15%)
Jan 19, 2022
7.130
7.400
6.970
6.980
443,860
-0.09(-1.27%)
Jan 18, 2022
7.710
7.860
7.030
7.070
743,767
-0.79(-10.05%)
Jan 14, 2022
7.860
0
+0.56(+7.67%)
Jan 13, 2022
7.690
7.880
7.260
7.300
603,850
-0.30(-3.95%)
Jan 12, 2022
8.000
8.080
7.560
7.600
909,127
-0.42(-5.24%)
Jan 11, 2022
7.920
8.080
7.890
8.020
738,478
+0.08(+1.01%)
Jan 10, 2022
7.890
8.030
7.740
7.940
697,768
-0.05(-0.63%)
Jan 07, 2022
7.225
8.050
7.210
7.990
2,277,041
-0.03(-0.37%)
Jan 06, 2022
7.710
8.050
7.470
8.020
1,131,966
+0.41(+5.39%)
Jan 05, 2022
8.280
8.480
7.590
7.610
735,992
-0.77(-9.19%)
Jan 04, 2022
8.780
8.870
8.320
8.380
383,912
-0.39(-4.45%)
Jan 03, 2022
8.560
8.810
8.360
8.770
410,419
+0.25(+2.93%)
Dec 31, 2021
8.500
8.980
8.150
8.520
468,814
+0.16(+1.91%)
Dec 30, 2021
7.770
8.390
7.740
8.360
817,107
+0.55(+7.04%)
Dec 29, 2021
7.800
7.920
7.740
7.810
350,635
-0.01(-0.13%)
Dec 28, 2021
7.820
8.180
7.760
7.820
466,275
-0.02(-0.26%)
Dec 27, 2021
7.910
7.930
7.730
7.840
426,520
-0.12(-1.51%)
Dec 23, 2021
7.800
8.080
7.667
7.960
448,502
+0.17(+2.18%)
Dec 22, 2021
7.530
7.850
7.510
7.790
461,773
+0.05(+0.65%)
Dec 21, 2021
7.950
7.970
7.650
7.740
451,269
-0.12(-1.53%)
Dec 20, 2021
7.770
7.940
7.570
7.860
449,545
+0.00(+0.00%)
Dec 17, 2021
7.470
8.240
7.260
7.860
5,271,616
+0.21(+2.75%)
Dec 16, 2021
7.950
7.950
7.440
7.650
725,985
-0.22(-2.80%)
Dec 15, 2021
7.300
7.900
7.130
7.870
1,190,675
+0.54(+7.37%)
Dec 14, 2021
7.330
7.770
7.150
7.330
725,538
-0.43(-5.54%)
Dec 13, 2021
7.725
7.850
7.465
7.760
817,660
+0.09(+1.17%)
Dec 10, 2021
7.620
7.880
7.620
7.670
378,052
+0.01(+0.13%)
Dec 09, 2021
7.940
8.020
7.600
7.660
461,669
-0.31(-3.89%)
Dec 08, 2021
7.970
8.140
7.760
7.970
383,668
-0.02(-0.25%)
Dec 07, 2021
7.780
8.080
7.730
7.990
527,091
+0.34(+4.44%)
Dec 06, 2021
7.590
7.760
7.400
7.650
370,875
+0.05(+0.66%)
Dec 03, 2021
7.920
7.930
7.530
7.600
647,530
-0.33(-4.16%)
Dec 02, 2021
7.530
7.940
7.450
7.930
456,345
+0.40(+5.31%)
Dec 01, 2021
7.790
7.790
7.440
7.530
1,079,220
-0.17(-2.21%)
Nov 30, 2021
7.500
7.820
7.330
7.700
621,905
+0.15(+1.99%)
Nov 29, 2021
7.850
8.030
7.510
7.550
708,465
-0.22(-2.83%)
Nov 26, 2021
8.040
8.200
7.630
7.770
615,023
-0.43(-5.24%)
Nov 24, 2021
8.030
8.390
7.930
8.200
525,290
+0.12(+1.49%)
Nov 23, 2021
7.940
8.140
7.710
8.080
576,814
+0.14(+1.76%)
Nov 22, 2021
8.230
8.250
7.900
7.940
459,713
-0.28(-3.41%)
Nov 19, 2021
7.890
8.380
7.860
8.220
601,478
+0.32(+4.05%)
Nov 18, 2021
7.920
7.940
7.854
7.900
568,374
-0.01(-0.13%)
Nov 17, 2021
8.130
8.230
7.720
7.910
719,861
-0.21(-2.59%)
Nov 16, 2021
8.170
8.280
8.030
8.120
404,801
-0.06(-0.73%)
Nov 15, 2021
8.700
8.700
8.160
8.180
354,759
-0.37(-4.33%)
Nov 12, 2021
8.500
8.580
8.280
8.550
311,185
+0.08(+0.94%)
Nov 11, 2021
8.680
8.800
8.450
8.470
387,296
-0.22(-2.53%)
Nov 10, 2021
8.840
8.665
8.690
656,520
-0.29(-3.23%)
Nov 09, 2021
8.780
9.000
8.590
8.980
447,576
+0.16(+1.81%)
Nov 08, 2021
8.580
9.090
8.470
8.820
473,783
+0.24(+2.80%)
Nov 05, 2021
8.630
9.070
8.430
8.580
758,227
-0.15(-1.72%)
Nov 04, 2021
8.880
9.040
8.650
8.730
484,564
-0.13(-1.47%)
Nov 03, 2021
8.420
8.880
8.400
8.860
634,055
+0.41(+4.85%)
Nov 02, 2021
8.360
8.470
8.115
8.450
288,768
+0.09(+1.08%)
Nov 01, 2021
8.070
8.445
8.040
8.360
578,647
+0.32(+3.98%)
Oct 29, 2021
8.120
8.300
7.995
8.040
265,975
-0.11(-1.35%)
Oct 28, 2021
7.960
8.240
7.760
8.150
454,705
+0.32(+4.09%)
Oct 27, 2021
7.880
8.210
7.820
7.830
531,892
-0.15(-1.88%)
Oct 26, 2021
8.160
7.980
7.980
385,146
-0.23(-2.80%)
Oct 25, 2021
8.320
8.390
8.050
8.210
418,107
-0.09(-1.08%)
Oct 22, 2021
8.440
8.000
8.300
568,958
-0.17(-2.01%)
Oct 21, 2021
8.540
8.740
8.450
8.470
302,791
-0.06(-0.70%)
Oct 20, 2021
8.810
8.950
8.480
8.530
302,053
-0.28(-3.18%)
Oct 19, 2021
8.630
9.020
8.610
8.810
407,545
+0.24(+2.80%)
Oct 18, 2021
8.680
8.960
8.430
8.570
423,768
-0.15(-1.72%)
Oct 15, 2021
9.330
9.330
8.660
8.720
498,798
-0.50(-5.42%)
Oct 14, 2021
9.370
9.535
9.110
9.220
390,668
-0.10(-1.07%)
Oct 13, 2021
9.300
9.460
9.130
9.320
311,961
+0.02(+0.22%)
Oct 12, 2021
9.120
9.350
9.010
9.300
397,563
+0.18(+1.97%)
Oct 11, 2021
9.040
9.407
8.850
9.120
718,115
+0.10(+1.11%)
Oct 08, 2021
8.950
9.090
8.820
9.020
225,167
+0.01(+0.11%)
Oct 07, 2021
8.930
9.200
8.800
9.010
644,041
+0.08(+0.90%)
Oct 06, 2021
8.910
8.970
8.710
8.930
554,833
-0.05(-0.56%)
Oct 05, 2021
8.790
9.060
8.740
8.980
492,714
+0.19(+2.16%)
Oct 04, 2021
8.750
8.980
8.600
8.790
691,365
-0.04(-0.45%)
Oct 01, 2021
8.780
8.950
8.490
8.830
549,664
+0.14(+1.61%)
Sep 30, 2021
8.820
8.970
8.610
8.690
350,514
-0.13(-1.47%)
Sep 29, 2021
9.100
9.320
8.770
8.820
537,223
-0.21(-2.33%)
Sep 28, 2021
8.920
9.230
8.800
9.030
538,396
+0.06(+0.67%)
Sep 27, 2021
8.690
9.000
8.400
8.970
724,180
+0.32(+3.70%)
Sep 24, 2021
8.780
8.840
8.610
8.650
347,048
-0.17(-1.93%)
Sep 23, 2021
8.880
8.880
8.390
8.820
457,196
+0.08(+0.92%)
Sep 22, 2021
8.750
8.960
8.690
8.740
490,022
+0.09(+1.04%)
Sep 21, 2021
8.700
8.790
8.550
8.650
402,037
+0.04(+0.46%)
Sep 20, 2021
8.690
8.800
8.430
8.610
630,835
-0.21(-2.38%)
Sep 17, 2021
8.420
8.830
8.410
8.820
1,584,445
+0.33(+3.89%)
Sep 16, 2021
8.470
8.510
8.210
8.490
486,446
-0.04(-0.47%)
Sep 15, 2021
8.480
8.641
8.370
8.530
442,423
+0.03(+0.35%)
Sep 14, 2021
8.650
8.660
8.330
8.500
532,729
-0.19(-2.19%)
Sep 13, 2021
8.640
8.850
8.386
8.690
566,570
+0.07(+0.81%)
Sep 10, 2021
8.980
8.990
8.620
8.620
462,746
-0.34(-3.79%)
Sep 09, 2021
8.940
9.000
8.620
8.960
583,679
+0.01(+0.11%)
Sep 08, 2021
8.730
9.030
8.730
8.950
555,557
+0.11(+1.24%)
Sep 07, 2021
8.930
9.050
8.540
8.840
504,540
-0.17(-1.89%)
Sep 03, 2021
9.290
9.325
8.870
9.010
584,823
-0.24(-2.59%)
Sep 02, 2021
8.900
9.300
8.840
9.250
908,709
+0.43(+4.88%)
Sep 01, 2021
8.700
8.920
8.610
8.820
729,533
+0.16(+1.85%)
Aug 31, 2021
8.320
8.670
8.300
8.660
961,117
+0.31(+3.71%)
Aug 30, 2021
8.710
8.910
8.280
8.350
997,061
-0.05(-0.60%)
Aug 27, 2021
8.300
8.420
8.190
8.400
667,587
+0.08(+0.96%)
Aug 26, 2021
8.350
8.540
8.255
8.320
436,628
-0.14(-1.65%)
Aug 25, 2021
8.200
8.750
8.127
8.460
842,990
+0.25(+3.05%)
Aug 24, 2021
8.450
8.450
8.020
8.210
513,176
-0.10(-1.20%)
Aug 23, 2021
8.070
8.440
7.910
8.310
1,468,485
+0.46(+5.86%)
Aug 20, 2021
7.350
7.980
7.290
7.850
644,113
+0.52(+7.09%)
Aug 19, 2021
7.720
7.830
7.310
7.330
753,421
-0.43(-5.54%)
Aug 18, 2021
7.800
8.220
7.700
7.760
2,271,137
-0.09(-1.15%)
Aug 17, 2021
7.590
7.940
7.350
7.850
1,022,311
+0.35(+4.67%)
Aug 16, 2021
7.970
7.975
7.410
7.500
943,436
-0.38(-4.82%)
Aug 13, 2021
8.130
8.160
7.860
7.880
860,900
-0.26(-3.19%)
Aug 12, 2021
8.170
8.200
7.975
8.140
635,940
+0.03(+0.37%)
Aug 11, 2021
8.170
8.220
7.850
8.110
940,271
+0.01(+0.12%)
Aug 10, 2021
7.900
8.180
7.790
8.100
1,087,359
+0.32(+4.11%)
Aug 09, 2021
7.720
8.020
7.610
7.780
1,018,411
+0.03(+0.39%)
Aug 06, 2021
7.800
7.900
7.590
7.750
1,039,943
-0.02(-0.26%)
Aug 05, 2021
7.440
7.860
7.240
7.770
1,841,709
+0.41(+5.57%)
Aug 04, 2021
7.040
7.640
7.010
7.360
3,072,926
+0.35(+4.99%)
Aug 03, 2021
7.720
7.730
6.680
7.010
8,742,309
-0.73(-9.43%)
Aug 02, 2021
8.530
9.050
7.700
7.740
10,690,928
-2.72(-26.00%)
Jul 30, 2021
10.66
10.78
10.31
10.46
441,667
-0.19(-1.78%)
Jul 29, 2021
10.79
10.98
10.43
10.65
570,218
-0.14(-1.30%)
Jul 28, 2021
10.60
10.86
10.40
10.79
660,296
+0.29(+2.76%)
Jul 27, 2021
10.06
10.58
10.04
10.50
869,784
+0.30(+2.94%)
Jul 26, 2021
10.04
10.29
9.870
10.20
503,070
+0.21(+2.10%)
Jul 23, 2021
10.11
10.18
9.910
9.990
593,198
-0.16(-1.58%)
Jul 22, 2021
10.00
10.30
9.790
10.15
324,365
+0.15(+1.50%)
Jul 21, 2021
9.660
10.02
9.630
10.00
575,436
+0.30(+3.09%)
Jul 20, 2021
9.500
9.970
9.500
9.700
911,238
+0.20(+2.11%)
Jul 19, 2021
9.950
10.00
9.310
9.500
1,086,236
-0.64(-6.31%)
Jul 16, 2021
10.09
10.32
10.00
10.14
722,628
+0.05(+0.50%)
Jul 15, 2021
9.770
10.16
9.700
10.09
876,396
+0.25(+2.54%)
Jul 14, 2021
10.22
10.24
9.770
9.840
1,326,618
-0.42(-4.09%)
Jul 13, 2021
10.50
10.62
10.25
10.26
336,032
-0.36(-3.39%)
Jul 12, 2021
10.87
10.91
10.60
10.62
248,075
-0.25(-2.30%)
Jul 09, 2021
10.64
10.91
10.48
10.87
519,042
+0.23(+2.16%)
Jul 08, 2021
10.47
10.71
10.42
10.64
387,890
+0.02(+0.19%)
Jul 07, 2021
10.82
10.96
10.46
10.62
451,745
-0.21(-1.94%)
Jul 06, 2021
11.01
11.16
10.71
10.83
656,569
-0.19(-1.72%)
Jul 02, 2021
11.37
11.37
10.87
11.02
365,958
-0.35(-3.08%)
Jul 01, 2021
10.66
11.38
10.57
11.37
583,867
+0.80(+7.57%)
Jun 30, 2021
10.86
10.88
10.53
10.57
408,829
-0.23(-2.13%)
Jun 29, 2021
11.14
11.15
10.77
10.80
389,573
-0.28(-2.53%)
Jun 28, 2021
11.49
11.61
11.02
11.08
371,810
-0.33(-2.89%)
Jun 25, 2021
11.06
11.47
10.94
11.41
1,418,518
+0.41(+3.73%)
Jun 24, 2021
10.82
11.19
10.82
11.00
687,952
+0.00(+0.00%)
Jun 23, 2021
11.05
11.43
10.94
11.00
408,333
-0.09(-0.81%)
Jun 22, 2021
11.32
11.35
10.69
11.09
645,134
-0.16(-1.42%)
Jun 21, 2021
11.21
11.40
10.91
11.25
588,713
+0.02(+0.18%)
Jun 18, 2021
11.05
11.30
10.81
11.23
1,829,518
+0.09(+0.81%)
Jun 17, 2021
10.87
11.29
10.79
11.14
750,589
+0.25(+2.30%)
Jun 16, 2021
10.67
10.96
10.62
10.89
954,346
+0.13(+1.21%)
Jun 15, 2021
10.80
10.81
10.50
10.76
716,785
+0.02(+0.19%)
Jun 14, 2021
10.81
11.05
10.64
10.74
901,662
+0.03(+0.28%)
Jun 11, 2021
10.78
10.88
10.42
10.71
586,984
-0.02(-0.19%)
Jun 10, 2021
10.63
10.77
10.45
10.73
900,566
+0.16(+1.51%)
Jun 09, 2021
10.53
10.85
10.38
10.57
1,455,526
+0.14(+1.34%)
Jun 08, 2021
10.31
10.74
10.17
10.43
1,302,996
+0.23(+2.25%)
Jun 07, 2021
10.01
10.76
10.00
10.20
2,573,037
+0.27(+2.72%)
Jun 04, 2021
10.74
10.74
9.800
9.930
3,704,268
-0.80(-7.46%)
Jun 03, 2021
9.850
10.85
9.760
10.73
3,256,990
+0.81(+8.17%)
Jun 02, 2021
9.800
10.41
9.620
9.920
5,856,083
+0.52(+5.53%)
Jun 01, 2021
11.36
13.00
9.220
9.400
16,891,616
-5.76(-37.99%)
May 28, 2021
15.25
15.59
15.09
15.16
462,291
+0.03(+0.20%)
May 27, 2021
15.67
15.67
14.88
15.13
629,744
-0.36(-2.32%)
May 26, 2021
15.13
15.55
15.13
15.49
374,895
+0.37(+2.45%)
May 25, 2021
15.65
16.05
15.06
15.12
335,628
-0.48(-3.08%)
May 24, 2021
15.47
15.79
15.21
15.60
428,184
+0.24(+1.56%)
May 21, 2021
15.50
15.64
15.15
15.36
477,107
+0.06(+0.39%)
May 20, 2021
15.05
15.40
14.94
15.30
666,771
+0.54(+3.66%)
May 19, 2021
15.16
15.53
14.73
14.76
629,493
-0.62(-4.03%)
May 18, 2021
15.62
15.67
15.04
15.38
733,448
-0.12(-0.77%)
May 17, 2021
15.37
15.94
15.15
15.50
232,253
+0.00(+0.00%)
May 14, 2021
14.61
15.57
14.17
15.50
708,254
+0.89(+6.09%)
May 13, 2021
15.74
15.86
14.33
14.61
1,027,586
-1.02(-6.53%)
May 12, 2021
15.30
16.20
15.22
15.63
413,395
+0.16(+1.03%)
May 11, 2021
15.30
15.86
15.01
15.47
696,513
-0.22(-1.40%)
May 10, 2021
16.86
16.86
15.32
15.69
1,873,209
-1.07(-6.38%)
May 07, 2021
16.43
16.87
16.43
16.76
1,430,855
+0.27(+1.64%)
May 06, 2021
16.43
16.77
16.22
16.49
823,967
+0.09(+0.55%)
May 05, 2021
16.22
16.80
16.16
16.40
709,052
+0.14(+0.86%)
May 04, 2021
16.22
16.42
15.62
16.26
962,931
-0.12(-0.73%)
May 03, 2021
16.05
16.62
16.02
16.38
761,621
+0.70(+4.46%)
Apr 30, 2021
16.04
16.38
15.57
15.68
455,800
-0.62(-3.80%)
Apr 29, 2021
16.31
16.72
15.91
16.30
395,986
-0.05(-0.31%)
Apr 28, 2021
16.06
16.50
15.89
16.35
469,661
+0.26(+1.62%)
Apr 27, 2021
15.78
16.30
15.71
16.09
592,272
+0.16(+1.00%)
Apr 26, 2021
15.41
15.98
15.26
15.93
401,988
+0.49(+3.17%)
Apr 23, 2021
15.94
16.08
15.33
15.44
336,700
-0.46(-2.89%)
Apr 22, 2021
15.41
16.25
15.31
15.90
489,735
+0.38(+2.45%)
Apr 21, 2021
15.38
15.58
14.94
15.52
595,324
+0.19(+1.24%)
Apr 20, 2021
15.07
15.50
14.93
15.33
416,553
+0.10(+0.66%)
Apr 19, 2021
15.29
15.43
14.93
15.23
498,620
-0.19(-1.23%)
Apr 16, 2021
15.90
15.93
15.25
15.42
567,900
-0.46(-2.90%)
Apr 15, 2021
15.96
16.30
15.82
15.88
441,350
-0.03(-0.19%)
Apr 14, 2021
15.60
16.18
15.60
15.91
424,656
+0.43(+2.78%)
Apr 13, 2021
15.26
15.49
15.12
15.48
424,678
+0.21(+1.38%)
Apr 12, 2021
15.50
15.78
15.11
15.27
406,277
-0.41(-2.61%)
Apr 09, 2021
15.94
15.94
15.45
15.68
401,600
-0.22(-1.38%)
Apr 08, 2021
15.78
16.11
15.55
15.90
402,597
+0.49(+3.18%)
Apr 07, 2021
15.73
16.04
15.35
15.41
567,017
-0.23(-1.47%)
Apr 06, 2021
16.66
16.70
15.61
15.64
685,787
-1.21(-7.18%)
Apr 05, 2021
17.06
17.20
16.67
16.85
549,592
+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.