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
Berkshire Grey Inc
(NQ:
BGRY
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 19, 2023
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
2.940
2.960
2.820
2.880
896,720
-0.08(-2.54%)
Mar 30, 2022
3.230
3.230
2.930
2.955
1,011,106
-0.23(-7.08%)
Mar 29, 2022
3.550
3.669
3.150
3.180
1,171,489
-0.34(-9.66%)
Mar 28, 2022
3.640
3.720
3.420
3.520
645,020
-0.18(-4.86%)
Mar 25, 2022
3.910
3.930
3.660
3.700
365,110
-0.15(-3.90%)
Mar 24, 2022
3.950
3.950
3.760
3.850
400,184
-0.01(-0.26%)
Mar 23, 2022
4.120
4.120
3.850
3.860
453,465
-0.24(-5.85%)
Mar 22, 2022
3.790
4.120
3.690
4.100
1,020,043
+0.30(+7.89%)
Mar 21, 2022
3.750
4.060
3.700
3.800
996,898
+0.28(+7.95%)
Mar 18, 2022
3.500
3.670
3.415
3.520
1,197,462
-0.03(-0.85%)
Mar 17, 2022
3.330
3.550
3.310
3.550
548,172
+0.08(+2.31%)
Mar 16, 2022
3.330
3.499
3.282
3.470
725,439
+0.24(+7.43%)
Mar 15, 2022
3.050
3.260
3.034
3.230
343,704
+0.10(+3.19%)
Mar 14, 2022
3.590
3.750
3.100
3.130
1,025,470
-0.42(-11.83%)
Mar 11, 2022
3.700
3.740
3.510
3.550
370,825
-0.08(-2.20%)
Mar 10, 2022
3.650
3.675
3.440
3.630
310,313
-0.08(-2.16%)
Mar 09, 2022
3.550
3.770
3.500
3.710
703,423
+0.20(+5.70%)
Mar 08, 2022
3.230
3.580
3.180
3.510
763,359
+0.31(+9.69%)
Mar 07, 2022
3.010
3.245
3.010
3.200
642,636
+0.20(+6.67%)
Mar 04, 2022
3.170
3.200
2.970
3.000
364,979
-0.18(-5.66%)
Mar 03, 2022
3.300
3.340
3.150
3.180
322,296
-0.09(-2.75%)
Mar 02, 2022
3.360
3.390
3.270
3.270
644,557
-0.09(-2.68%)
Mar 01, 2022
3.390
3.400
3.190
3.360
891,898
+0.02(+0.60%)
Feb 28, 2022
3.120
3.360
3.110
3.340
477,837
+0.20(+6.37%)
Feb 25, 2022
3.250
3.230
3.120
3.140
464,927
-0.11(-3.38%)
Feb 24, 2022
2.900
3.250
2.870
3.250
724,682
+0.21(+6.91%)
Feb 23, 2022
3.100
3.220
3.020
3.040
586,156
-0.02(-0.65%)
Feb 22, 2022
3.070
3.200
3.030
3.060
665,787
-0.11(-3.47%)
Feb 18, 2022
3.170
0
-0.05(-1.55%)
Feb 17, 2022
3.310
3.430
3.170
3.220
425,679
-0.14(-4.17%)
Feb 16, 2022
3.420
3.430
3.300
3.360
410,397
-0.06(-1.75%)
Feb 15, 2022
3.250
3.440
3.240
3.420
381,350
+0.28(+8.92%)
Feb 14, 2022
3.200
3.280
3.120
3.140
414,791
-0.09(-2.79%)
Feb 11, 2022
3.370
3.474
3.211
3.230
487,592
-0.15(-4.44%)
Feb 10, 2022
3.300
3.620
3.295
3.380
711,821
-0.01(-0.29%)
Feb 09, 2022
3.320
3.410
3.260
3.390
546,013
+0.10(+3.04%)
Feb 08, 2022
3.090
3.300
3.050
3.290
645,273
+0.17(+5.45%)
Feb 07, 2022
3.160
3.280
3.100
3.120
649,303
-0.01(-0.32%)
Feb 04, 2022
3.110
3.150
3.020
3.130
542,614
+0.04(+1.29%)
Feb 03, 2022
3.230
3.070
3.090
774,423
-0.23(-6.93%)
Feb 02, 2022
3.650
3.660
3.270
3.320
859,265
-0.27(-7.52%)
Feb 01, 2022
3.620
3.620
3.465
3.590
781,494
+0.13(+3.76%)
Jan 31, 2022
3.530
3.460
1,078,313
+0.23(+7.12%)
Jan 28, 2022
3.130
3.250
3.025
3.230
660,507
+0.11(+3.53%)
Jan 27, 2022
3.420
3.490
3.080
3.120
831,694
-0.27(-7.96%)
Jan 26, 2022
3.340
3.620
3.330
3.390
1,080,127
+0.11(+3.35%)
Jan 25, 2022
3.380
3.490
3.210
3.280
667,312
-0.19(-5.48%)
Jan 24, 2022
3.330
3.500
3.150
3.470
1,398,902
+0.03(+0.87%)
Jan 21, 2022
3.580
3.650
3.379
3.440
822,752
-0.15(-4.18%)
Jan 20, 2022
3.550
3.860
3.540
3.590
768,490
+0.08(+2.28%)
Jan 19, 2022
3.560
3.730
3.500
3.510
845,449
-0.05(-1.40%)
Jan 18, 2022
3.800
3.830
3.510
3.560
1,311,227
-0.34(-8.72%)
Jan 14, 2022
3.900
0
-0.14(-3.47%)
Jan 13, 2022
4.580
4.620
4.030
4.040
1,307,361
-0.52(-11.40%)
Jan 12, 2022
4.240
4.630
4.240
4.560
2,219,468
+0.38(+9.09%)
Jan 11, 2022
4.210
4.320
4.140
4.180
3,685,623
-0.08(-1.88%)
Jan 10, 2022
4.330
4.375
4.060
4.260
1,402,351
-0.19(-4.27%)
Jan 07, 2022
4.600
4.680
4.450
4.450
385,692
-0.14(-3.05%)
Jan 06, 2022
5.070
5.080
4.560
4.590
900,148
-0.49(-9.65%)
Jan 05, 2022
5.220
5.340
5.050
5.080
1,292,683
-0.17(-3.24%)
Jan 04, 2022
5.570
5.599
5.140
5.250
1,162,842
-0.32(-5.75%)
Jan 03, 2022
5.480
5.835
5.480
5.570
1,214,693
+0.07(+1.27%)
Dec 31, 2021
5.680
5.970
5.450
5.500
4,107,535
-0.17(-3.00%)
Dec 30, 2021
5.000
5.700
4.910
5.670
3,124,865
+0.75(+15.24%)
Dec 29, 2021
5.030
5.260
4.830
4.920
1,470,730
-0.16(-3.15%)
Dec 28, 2021
5.300
5.340
4.970
5.080
1,371,870
-0.29(-5.40%)
Dec 27, 2021
4.950
5.425
4.710
5.370
2,267,727
+0.47(+9.59%)
Dec 23, 2021
4.380
4.920
4.220
4.900
1,371,344
+0.55(+12.64%)
Dec 22, 2021
4.300
4.465
4.180
4.350
1,124,224
+0.06(+1.40%)
Dec 21, 2021
4.300
4.400
4.120
4.290
1,016,517
+0.01(+0.23%)
Dec 20, 2021
4.570
4.570
4.270
4.280
982,352
-0.43(-9.13%)
Dec 17, 2021
4.810
4.870
4.440
4.710
781,738
-0.04(-0.84%)
Dec 16, 2021
4.980
5.060
4.735
4.750
607,661
-0.16(-3.26%)
Dec 15, 2021
5.040
5.040
4.750
4.910
566,192
-0.15(-2.96%)
Dec 14, 2021
5.040
5.100
4.810
5.060
722,051
-0.10(-1.94%)
Dec 13, 2021
5.320
5.370
5.050
5.160
606,103
-0.16(-3.01%)
Dec 10, 2021
5.620
5.640
5.280
5.320
584,356
-0.31(-5.51%)
Dec 09, 2021
5.440
5.720
5.310
5.630
901,032
+0.19(+3.49%)
Dec 08, 2021
5.310
5.600
5.040
5.440
2,089,075
+0.55(+11.25%)
Dec 07, 2021
4.570
5.160
4.570
4.890
1,144,527
+0.42(+9.40%)
Dec 06, 2021
4.880
4.900
4.360
4.470
1,187,532
-0.34(-7.07%)
Dec 03, 2021
5.400
5.400
4.600
4.810
1,318,609
-0.46(-8.73%)
Dec 02, 2021
5.500
5.560
5.145
5.270
823,858
-0.17(-3.13%)
Dec 01, 2021
5.980
6.010
5.400
5.440
807,699
-0.48(-8.11%)
Nov 30, 2021
5.720
6.020
5.600
5.920
1,458,317
+0.03(+0.51%)
Nov 29, 2021
5.840
6.005
5.520
5.890
504,904
+0.14(+2.43%)
Nov 26, 2021
5.850
5.850
5.610
5.750
509,027
-0.25(-4.17%)
Nov 24, 2021
6.020
6.030
5.805
6.000
715,214
+0.00(+0.00%)
Nov 23, 2021
5.770
6.100
5.720
6.000
1,637,703
+0.43(+7.72%)
Nov 22, 2021
5.720
5.870
5.550
5.570
694,993
-0.01(-0.18%)
Nov 19, 2021
5.500
5.750
5.500
5.580
717,862
+0.09(+1.64%)
Nov 18, 2021
5.770
5.500
5.390
5.490
1,131,019
-0.50(-8.35%)
Nov 17, 2021
5.970
6.160
5.880
5.990
393,226
-0.01(-0.17%)
Nov 16, 2021
6.550
6.670
5.990
6.000
932,006
-0.59(-8.95%)
Nov 15, 2021
6.140
6.810
6.120
6.590
1,400,639
-0.73(-9.97%)
Nov 12, 2021
6.930
7.370
6.800
7.320
929,908
+0.55(+8.12%)
Nov 11, 2021
6.320
7.000
6.060
6.770
1,014,104
+0.93(+15.92%)
Nov 10, 2021
6.340
5.790
5.840
576,572
-0.58(-9.03%)
Nov 09, 2021
6.800
6.810
6.350
6.420
453,539
-0.40(-5.87%)
Nov 08, 2021
6.760
6.850
6.600
6.820
503,416
+0.13(+1.94%)
Nov 05, 2021
6.590
6.860
6.510
6.690
459,966
+0.11(+1.67%)
Nov 04, 2021
6.580
6.880
6.400
6.580
466,691
+0.00(+0.00%)
Nov 03, 2021
6.510
6.600
6.390
6.580
382,922
+0.17(+2.65%)
Nov 02, 2021
6.780
6.780
6.280
6.410
355,257
-0.29(-4.33%)
Nov 01, 2021
6.890
6.552
6.230
6.700
528,794
-0.20(-2.90%)
Oct 29, 2021
5.820
6.900
5.770
6.900
491,617
+1.06(+18.15%)
Oct 28, 2021
5.660
5.950
5.620
5.840
308,639
+0.21(+3.73%)
Oct 27, 2021
5.960
5.990
5.610
5.630
242,402
-0.33(-5.54%)
Oct 26, 2021
6.180
5.960
218,563
-0.19(-3.09%)
Oct 25, 2021
6.070
6.150
6.000
6.150
150,348
+0.08(+1.32%)
Oct 22, 2021
6.230
6.230
5.910
6.070
270,450
-0.16(-2.57%)
Oct 21, 2021
6.100
6.370
6.100
6.230
462,836
+0.22(+3.66%)
Oct 20, 2021
5.770
6.190
5.770
6.010
1,102,607
+0.20(+3.44%)
Oct 19, 2021
5.640
5.840
5.560
5.810
276,097
+0.20(+3.57%)
Oct 18, 2021
5.880
5.904
5.430
5.610
550,837
-0.09(-1.58%)
Oct 15, 2021
5.990
6.030
5.670
5.700
438,190
-0.29(-4.84%)
Oct 14, 2021
6.240
6.275
5.970
5.990
329,678
-0.06(-0.99%)
Oct 13, 2021
6.010
6.160
5.956
6.050
191,467
+0.05(+0.83%)
Oct 12, 2021
6.120
6.230
5.960
6.000
186,856
-0.10(-1.64%)
Oct 11, 2021
6.170
6.370
6.090
6.100
211,917
-0.04(-0.65%)
Oct 08, 2021
6.120
6.546
6.060
6.140
193,054
+0.03(+0.49%)
Oct 07, 2021
5.900
6.200
5.660
6.110
408,228
+0.35(+6.08%)
Oct 06, 2021
5.950
6.050
5.710
5.760
461,755
-0.19(-3.19%)
Oct 05, 2021
6.100
6.200
5.720
5.950
742,083
-0.12(-1.98%)
Oct 04, 2021
6.520
6.520
6.015
6.070
539,978
-0.44(-6.76%)
Oct 01, 2021
7.060
7.218
6.460
6.510
614,143
-0.52(-7.40%)
Sep 30, 2021
6.980
7.300
6.730
7.030
985,755
+0.08(+1.15%)
Sep 29, 2021
7.280
7.343
6.830
6.950
283,492
-0.26(-3.61%)
Sep 28, 2021
7.500
7.515
7.100
7.210
365,361
-0.40(-5.26%)
Sep 27, 2021
7.600
7.720
7.430
7.610
307,692
+0.05(+0.66%)
Sep 24, 2021
7.470
7.620
7.330
7.560
210,934
+0.06(+0.80%)
Sep 23, 2021
7.520
7.930
7.430
7.500
530,953
-0.02(-0.27%)
Sep 22, 2021
7.130
7.840
7.090
7.520
851,470
+0.58(+8.36%)
Sep 21, 2021
7.000
7.150
6.770
6.940
698,214
-0.06(-0.86%)
Sep 20, 2021
7.010
7.120
6.720
7.000
911,729
-0.15(-2.10%)
Sep 17, 2021
6.760
8.100
6.760
7.150
4,385,825
+0.45(+6.72%)
Sep 16, 2021
6.920
6.990
6.700
6.700
942,740
-0.09(-1.33%)
Sep 15, 2021
6.840
7.070
6.750
6.790
722,214
+0.08(+1.19%)
Sep 14, 2021
7.000
7.050
6.650
6.710
687,459
-0.28(-4.01%)
Sep 13, 2021
7.250
7.280
6.780
6.990
793,104
-0.16(-2.24%)
Sep 10, 2021
7.250
7.350
7.070
7.150
560,765
-0.06(-0.83%)
Sep 09, 2021
6.780
7.330
6.761
7.210
1,501,250
+0.51(+7.61%)
Sep 08, 2021
7.010
7.080
6.650
6.700
1,940,070
-0.19(-2.76%)
Sep 07, 2021
7.440
7.440
6.500
6.890
2,557,548
-0.48(-6.51%)
Sep 03, 2021
8.050
8.100
7.310
7.370
2,638,224
-1.25(-14.50%)
Sep 02, 2021
8.950
8.950
8.540
8.620
372,665
-0.16(-1.82%)
Sep 01, 2021
8.650
8.990
8.430
8.780
391,069
+0.20(+2.33%)
Aug 31, 2021
8.670
8.830
8.520
8.580
323,110
-0.05(-0.58%)
Aug 30, 2021
8.980
9.000
8.600
8.630
327,503
-0.30(-3.36%)
Aug 27, 2021
8.680
9.220
8.660
8.930
270,554
+0.25(+2.88%)
Aug 26, 2021
8.980
9.190
8.620
8.680
221,650
-0.27(-3.02%)
Aug 25, 2021
9.410
9.470
8.900
8.950
324,990
-0.31(-3.35%)
Aug 24, 2021
9.340
9.560
9.050
9.260
303,166
+0.01(+0.11%)
Aug 23, 2021
9.500
9.500
9.050
9.250
299,753
+0.05(+0.54%)
Aug 20, 2021
9.080
9.500
8.980
9.200
347,242
-0.06(-0.65%)
Aug 19, 2021
8.220
9.410
8.200
9.260
691,826
+0.53(+6.07%)
Aug 18, 2021
8.430
8.770
8.430
8.730
139,978
+0.23(+2.71%)
Aug 17, 2021
8.810
8.810
8.145
8.500
197,977
-0.25(-2.86%)
Aug 16, 2021
9.210
9.210
8.680
8.750
159,927
-0.65(-6.91%)
Aug 13, 2021
9.000
9.450
8.910
9.400
139,801
+0.28(+3.07%)
Aug 12, 2021
8.950
9.140
8.631
9.120
208,059
+0.16(+1.79%)
Aug 11, 2021
8.710
9.000
8.358
8.960
294,779
+0.21(+2.40%)
Aug 10, 2021
8.220
8.750
8.030
8.750
364,705
+0.46(+5.55%)
Aug 09, 2021
8.360
8.360
8.095
8.290
412,498
-0.06(-0.72%)
Aug 06, 2021
8.280
9.000
8.070
8.350
513,252
-0.15(-1.76%)
Aug 05, 2021
8.160
8.640
8.050
8.500
549,462
+0.34(+4.17%)
Aug 04, 2021
8.690
8.930
8.160
8.160
455,160
-0.67(-7.59%)
Aug 03, 2021
9.210
9.320
8.400
8.830
465,745
-0.53(-5.66%)
Aug 02, 2021
9.420
9.750
9.000
9.360
294,670
-0.10(-1.06%)
Jul 30, 2021
9.190
10.00
8.560
9.460
541,789
+0.15(+1.61%)
Jul 29, 2021
8.670
9.700
8.670
9.310
365,012
+0.79(+9.27%)
Jul 28, 2021
9.510
9.740
8.500
8.520
314,214
-0.98(-10.32%)
Jul 27, 2021
9.610
9.730
9.275
9.500
126,984
+0.19(+2.04%)
Jul 26, 2021
10.13
10.13
9.080
9.310
245,090
-0.66(-6.62%)
Jul 23, 2021
10.50
10.54
9.460
9.970
707,648
-0.03(-0.30%)
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.