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
BuzzFeed, Inc. - Class A Common Stock
(NQ:
BZFD
)
2.695
-0.055 (-2.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2023
1.020
1.170
0.9700
1.130
2,733,069
+0.07(+6.60%)
Mar 30, 2023
0.9100
1.080
0.8900
1.060
2,752,987
+0.15(+16.55%)
Mar 29, 2023
0.8800
0.9199
0.8690
0.9095
1,608,677
+0.05(+6.00%)
Mar 28, 2023
0.9300
0.9484
0.8501
0.8580
1,101,108
-0.08(-8.41%)
Mar 27, 2023
0.9598
0.9599
0.9100
0.9368
481,527
+0.02(+2.38%)
Mar 24, 2023
0.9456
0.9585
0.9000
0.9150
1,001,283
-0.03(-3.24%)
Mar 23, 2023
0.9700
1.000
0.9431
0.9456
1,405,752
-0.01(-1.55%)
Mar 22, 2023
1.070
1.080
0.9534
0.9605
3,068,954
-0.11(-10.23%)
Mar 21, 2023
1.060
1.080
1.000
1.070
2,305,079
+0.02(+1.90%)
Mar 20, 2023
1.100
1.105
1.020
1.050
875,507
-0.09(-7.89%)
Mar 17, 2023
1.130
1.140
1.090
1.140
786,355
+0.00(+0.00%)
Mar 16, 2023
1.030
1.170
1.001
1.140
2,271,268
+0.05(+4.59%)
Mar 15, 2023
0.9200
1.140
0.9000
1.090
3,223,933
+0.14(+14.74%)
Mar 14, 2023
1.180
1.219
0.8800
0.9500
6,428,094
-0.33(-25.78%)
Mar 13, 2023
1.210
1.330
1.200
1.280
2,049,550
-0.01(-0.78%)
Mar 10, 2023
1.270
1.370
1.240
1.290
1,763,140
+0.01(+0.78%)
Mar 09, 2023
1.420
1.420
1.270
1.280
2,503,031
-0.14(-9.86%)
Mar 08, 2023
1.500
1.500
1.370
1.420
1,974,186
-0.06(-4.05%)
Mar 07, 2023
1.580
1.591
1.450
1.480
1,746,041
-0.11(-6.92%)
Mar 06, 2023
1.690
1.700
1.540
1.590
5,557,858
+0.04(+2.58%)
Mar 03, 2023
1.480
1.590
1.460
1.550
3,666,270
+0.15(+10.71%)
Mar 02, 2023
1.580
1.580
1.300
1.400
3,280,832
-0.05(-3.45%)
Mar 01, 2023
1.560
1.565
1.410
1.450
1,796,886
-0.10(-6.45%)
Feb 28, 2023
1.560
1.640
1.540
1.550
1,222,805
-0.02(-1.27%)
Feb 27, 2023
1.620
1.620
1.530
1.570
1,705,310
-0.03(-1.88%)
Feb 24, 2023
1.680
1.690
1.560
1.600
2,911,989
-0.13(-7.51%)
Feb 23, 2023
1.800
1.820
1.660
1.730
1,562,861
-0.01(-0.57%)
Feb 22, 2023
1.820
1.899
1.650
1.740
2,424,073
-0.11(-5.95%)
Feb 21, 2023
1.940
2.080
1.830
1.850
3,717,442
-0.11(-5.61%)
Feb 17, 2023
1.990
2.030
1.840
1.960
2,944,061
-0.05(-2.49%)
Feb 16, 2023
1.950
2.260
1.880
2.010
10,389,800
-0.09(-4.29%)
Feb 15, 2023
1.660
2.180
1.650
2.100
29,105,216
+0.45(+27.27%)
Feb 14, 2023
1.640
1.820
1.621
1.650
4,244,316
-0.06(-3.51%)
Feb 13, 2023
1.700
1.770
1.630
1.710
2,437,506
+0.01(+0.59%)
Feb 10, 2023
1.610
1.720
1.520
1.700
5,407,458
+0.01(+0.59%)
Feb 09, 2023
1.910
1.920
1.650
1.690
5,444,362
-0.18(-9.63%)
Feb 08, 2023
1.790
1.980
1.660
1.870
9,835,050
+0.07(+3.89%)
Feb 07, 2023
2.110
2.110
1.660
1.800
15,846,361
-0.40(-18.18%)
Feb 06, 2023
2.500
2.500
2.110
2.200
27,626,096
+0.06(+2.80%)
Feb 03, 2023
2.080
2.380
2.070
2.140
18,599,698
+0.05(+2.39%)
Feb 02, 2023
2.220
2.540
2.050
2.090
22,498,388
-0.09(-4.13%)
Feb 01, 2023
2.560
2.630
2.140
2.180
25,546,906
-0.12(-5.22%)
Jan 31, 2023
2.900
2.930
2.230
2.300
31,591,060
-0.44(-16.06%)
Jan 30, 2023
3.700
3.700
2.670
2.740
46,692,148
-1.13(-29.20%)
Jan 27, 2023
2.640
4.250
2.420
3.870
233,518,800
+1.78(+85.17%)
Jan 26, 2023
1.290
2.880
1.210
2.090
202,324,160
+1.14(+119.88%)
Jan 25, 2023
0.8900
0.9890
0.8900
0.9505
49,978
+0.05(+5.60%)
Jan 24, 2023
0.9400
0.9486
0.9001
0.9001
19,925
-0.04(-4.24%)
Jan 23, 2023
0.9100
0.9697
0.9100
0.9400
103,981
-0.00(-0.48%)
Jan 20, 2023
0.9781
0.9781
0.9101
0.9445
23,496
+0.02(+2.66%)
Jan 19, 2023
0.9500
0.9898
0.9189
0.9200
65,213
-0.06(-5.80%)
Jan 18, 2023
1.060
1.110
0.9700
0.9766
102,284
-0.09(-8.73%)
Jan 17, 2023
1.140
1.150
1.030
1.070
55,228
-0.03(-2.73%)
Jan 13, 2023
1.110
1.150
1.080
1.100
39,921
-0.03(-2.65%)
Jan 12, 2023
1.110
1.160
1.030
1.130
124,888
+0.06(+5.61%)
Jan 11, 2023
1.030
1.100
1.000
1.070
203,297
+0.04(+3.88%)
Jan 10, 2023
1.100
1.100
0.9744
1.030
92,412
+0.06(+5.68%)
Jan 09, 2023
0.8500
1.040
0.8401
0.9746
228,872
+0.15(+18.82%)
Jan 06, 2023
0.8000
0.8550
0.7810
0.8202
74,982
+0.04(+4.76%)
Jan 05, 2023
0.7900
0.8191
0.7651
0.7829
80,469
+0.02(+2.19%)
Jan 04, 2023
0.7600
0.7800
0.7400
0.7661
102,465
+0.04(+4.83%)
Jan 03, 2023
0.7480
0.7600
0.6829
0.7308
181,830
+0.04(+5.97%)
Dec 30, 2022
0.6800
0.7020
0.6600
0.6896
132,229
-0.02(-3.28%)
Dec 29, 2022
0.6700
0.7341
0.6372
0.7130
362,865
+0.05(+8.00%)
Dec 28, 2022
0.6823
0.7292
0.6502
0.6602
233,775
-0.04(-6.22%)
Dec 27, 2022
0.7300
0.7597
0.6800
0.7040
113,886
-0.04(-4.76%)
Dec 23, 2022
0.7800
0.7884
0.6834
0.7392
313,406
-0.02(-2.86%)
Dec 22, 2022
0.8700
0.8700
0.7320
0.7610
151,191
-0.09(-10.40%)
Dec 21, 2022
0.8220
0.8985
0.8023
0.8493
68,637
+0.04(+4.85%)
Dec 20, 2022
0.8100
0.9504
0.8100
0.8100
393,691
-0.01(-0.80%)
Dec 19, 2022
0.9228
0.9500
0.8165
0.8165
393,905
-0.07(-8.26%)
Dec 16, 2022
0.9400
1.000
0.8900
0.8900
330,812
-0.08(-8.25%)
Dec 15, 2022
1.010
1.069
0.9195
0.9700
342,046
-0.03(-2.53%)
Dec 14, 2022
0.9617
1.070
0.9617
0.9952
380,567
-0.02(-2.43%)
Dec 13, 2022
1.030
1.060
0.9900
1.020
47,549
+0.02(+2.00%)
Dec 12, 2022
0.9900
1.029
0.9540
1.000
169,280
-0.03(-2.91%)
Dec 09, 2022
1.020
1.050
1.000
1.030
88,151
+0.01(+0.98%)
Dec 08, 2022
1.070
1.070
1.000
1.020
476,896
-0.02(-1.92%)
Dec 07, 2022
1.090
1.090
1.020
1.040
162,019
-0.03(-2.80%)
Dec 06, 2022
1.170
1.190
1.060
1.070
241,432
-0.07(-6.14%)
Dec 05, 2022
1.170
1.190
1.120
1.140
65,260
-0.02(-1.72%)
Dec 02, 2022
1.160
1.190
1.120
1.160
191,765
-0.01(-0.85%)
Dec 01, 2022
1.170
1.370
1.140
1.170
197,126
+0.02(+1.74%)
Nov 30, 2022
1.140
1.200
1.060
1.150
217,787
-0.04(-3.36%)
Nov 29, 2022
1.170
1.210
1.170
1.190
23,259
+0.00(+0.00%)
Nov 28, 2022
1.160
1.247
1.160
1.190
53,907
-0.01(-0.83%)
Nov 25, 2022
1.220
1.290
1.170
1.200
212,870
-0.11(-8.40%)
Nov 23, 2022
1.200
1.500
1.161
1.310
253,832
+0.13(+11.02%)
Nov 22, 2022
1.360
1.360
1.120
1.180
421,795
-0.22(-15.71%)
Nov 21, 2022
1.420
1.499
1.380
1.400
36,485
-0.06(-4.11%)
Nov 18, 2022
1.520
1.600
1.430
1.460
34,261
-0.08(-5.19%)
Nov 17, 2022
1.480
1.640
1.480
1.540
103,269
-0.09(-5.52%)
Nov 16, 2022
1.700
1.730
1.610
1.630
39,536
-0.08(-4.40%)
Nov 15, 2022
1.650
1.780
1.630
1.705
64,972
+0.09(+5.90%)
Nov 14, 2022
1.670
1.680
1.510
1.610
120,452
-0.07(-4.17%)
Nov 11, 2022
1.740
1.820
1.650
1.680
32,495
-0.09(-5.08%)
Nov 10, 2022
1.670
1.840
1.670
1.770
22,109
+0.06(+3.51%)
Nov 09, 2022
1.830
1.835
1.680
1.710
15,642
-0.09(-5.26%)
Nov 08, 2022
1.900
1.925
1.760
1.805
16,127
-0.07(-3.48%)
Nov 07, 2022
1.810
1.898
1.810
1.870
13,740
+0.03(+1.63%)
Nov 04, 2022
1.800
1.880
1.760
1.840
21,381
+0.00(+0.00%)
Nov 03, 2022
1.885
1.900
1.778
1.840
19,623
-0.04(-2.13%)
Nov 02, 2022
1.870
1.910
1.850
1.880
12,670
-0.01(-0.53%)
Nov 01, 2022
1.850
1.890
1.830
1.890
9,028
+0.06(+3.28%)
Oct 31, 2022
1.860
1.900
1.811
1.830
32,478
-0.01(-0.54%)
Oct 28, 2022
1.770
1.980
1.770
1.840
23,590
+0.02(+1.10%)
Oct 27, 2022
1.830
1.910
1.790
1.820
35,173
-0.02(-1.09%)
Oct 26, 2022
1.980
1.984
1.840
1.840
27,228
-0.12(-6.12%)
Oct 25, 2022
2.001
2.093
1.940
1.960
48,068
-0.07(-3.45%)
Oct 24, 2022
2.020
2.120
1.952
2.030
78,009
-0.04(-1.93%)
Oct 21, 2022
2.030
2.090
1.880
2.070
127,556
-0.02(-0.96%)
Oct 20, 2022
2.020
2.090
1.980
2.090
73,348
+0.06(+2.96%)
Oct 19, 2022
2.000
2.040
1.961
2.030
55,807
-0.02(-0.98%)
Oct 18, 2022
1.890
2.090
1.840
2.050
159,327
+0.10(+5.13%)
Oct 17, 2022
1.740
1.950
1.740
1.950
101,690
+0.17(+9.55%)
Oct 14, 2022
1.720
1.780
1.700
1.780
51,711
+0.04(+2.30%)
Oct 13, 2022
1.670
1.740
1.646
1.740
38,627
-0.01(-0.57%)
Oct 12, 2022
1.730
1.750
1.630
1.750
28,773
+0.02(+1.16%)
Oct 11, 2022
1.770
1.770
1.660
1.730
28,298
+0.00(+0.00%)
Oct 10, 2022
1.720
1.740
1.650
1.730
26,809
+0.03(+1.76%)
Oct 07, 2022
1.730
1.730
1.690
1.700
13,623
-0.02(-1.16%)
Oct 06, 2022
1.750
1.750
1.680
1.720
51,561
-0.02(-1.15%)
Oct 05, 2022
1.610
1.750
1.610
1.740
60,240
+0.05(+2.96%)
Oct 04, 2022
1.600
1.700
1.567
1.690
321,226
+0.12(+7.64%)
Oct 03, 2022
1.600
1.640
1.500
1.570
79,250
+0.01(+0.64%)
Sep 30, 2022
1.510
1.590
1.490
1.560
49,728
+0.01(+0.65%)
Sep 29, 2022
1.610
1.610
1.530
1.550
71,268
-0.06(-3.73%)
Sep 28, 2022
1.540
1.630
1.515
1.610
61,770
+0.07(+4.55%)
Sep 27, 2022
1.530
1.540
1.495
1.540
32,631
+0.05(+3.36%)
Sep 26, 2022
1.470
1.530
1.440
1.490
55,581
-0.03(-1.97%)
Sep 23, 2022
1.580
1.580
1.490
1.520
159,011
-0.07(-4.40%)
Sep 22, 2022
1.600
1.600
1.480
1.590
62,536
-0.04(-2.45%)
Sep 21, 2022
1.640
1.670
1.585
1.630
84,163
+0.00(+0.00%)
Sep 20, 2022
1.620
1.670
1.550
1.630
435,189
+0.02(+1.24%)
Sep 19, 2022
1.570
1.630
1.530
1.610
376,221
+0.04(+2.55%)
Sep 16, 2022
1.540
1.600
1.500
1.570
592,771
-0.02(-1.26%)
Sep 15, 2022
1.610
1.630
1.520
1.590
352,690
-0.03(-1.85%)
Sep 14, 2022
1.530
1.680
1.502
1.620
459,311
+0.04(+2.53%)
Sep 13, 2022
1.610
1.630
1.520
1.580
154,367
-0.02(-1.56%)
Sep 12, 2022
1.680
1.690
1.580
1.605
125,627
-0.01(-0.31%)
Sep 09, 2022
1.630
1.650
1.580
1.610
221,219
-0.01(-0.62%)
Sep 08, 2022
1.630
1.660
1.570
1.620
129,075
-0.02(-1.22%)
Sep 07, 2022
1.750
1.750
1.550
1.640
202,873
-0.02(-1.20%)
Sep 06, 2022
1.600
1.770
1.600
1.660
188,464
+0.03(+1.84%)
Sep 02, 2022
1.720
1.720
1.600
1.630
80,429
-0.07(-4.12%)
Sep 01, 2022
1.510
1.760
1.475
1.700
308,678
+0.15(+9.68%)
Aug 31, 2022
1.540
1.570
1.510
1.550
46,119
+0.01(+0.65%)
Aug 30, 2022
1.590
1.590
1.470
1.540
104,029
-0.01(-0.65%)
Aug 29, 2022
1.520
1.660
1.520
1.550
89,158
+0.01(+0.65%)
Aug 26, 2022
1.640
1.640
1.520
1.540
92,328
-0.09(-5.52%)
Aug 25, 2022
1.550
1.630
1.530
1.630
67,757
+0.07(+4.49%)
Aug 24, 2022
1.570
1.630
1.530
1.560
96,047
-0.04(-2.50%)
Aug 23, 2022
1.560
1.650
1.520
1.600
170,185
+0.03(+1.91%)
Aug 22, 2022
1.750
1.750
1.560
1.570
231,290
-0.23(-12.78%)
Aug 19, 2022
1.700
1.950
1.700
1.800
196,055
+0.05(+2.86%)
Aug 18, 2022
1.800
1.850
1.720
1.750
272,157
-0.06(-3.31%)
Aug 17, 2022
1.880
1.910
1.800
1.810
117,975
-0.12(-6.22%)
Aug 16, 2022
2.120
2.162
1.880
1.930
294,969
-0.24(-11.06%)
Aug 15, 2022
2.140
2.200
2.020
2.170
171,268
+0.02(+0.93%)
Aug 12, 2022
2.040
2.160
1.928
2.150
345,379
+0.12(+5.91%)
Aug 11, 2022
1.840
2.050
1.830
2.030
347,975
+0.13(+6.84%)
Aug 10, 2022
1.800
2.000
1.750
1.900
192,922
+0.02(+1.06%)
Aug 09, 2022
2.000
2.000
1.850
1.880
76,780
-0.12(-6.00%)
Aug 08, 2022
1.910
2.110
1.850
2.000
331,320
+0.12(+6.38%)
Aug 05, 2022
1.850
1.900
1.780
1.880
146,066
+0.01(+0.53%)
Aug 04, 2022
1.880
1.940
1.830
1.870
57,014
-0.02(-1.06%)
Aug 03, 2022
1.810
1.910
1.810
1.890
54,697
+0.05(+2.72%)
Aug 02, 2022
1.930
1.960
1.750
1.840
106,395
-0.06(-3.16%)
Aug 01, 2022
1.880
1.950
1.831
1.900
33,967
+0.02(+1.06%)
Jul 29, 2022
1.950
1.970
1.880
1.880
116,851
-0.06(-3.09%)
Jul 28, 2022
1.910
2.000
1.850
1.940
175,565
+0.06(+3.19%)
Jul 27, 2022
1.780
1.900
1.724
1.880
66,654
+0.14(+8.05%)
Jul 26, 2022
1.810
1.810
1.710
1.740
71,307
-0.05(-2.79%)
Jul 25, 2022
1.800
1.830
1.750
1.790
58,258
-0.03(-1.65%)
Jul 22, 2022
1.930
1.980
1.800
1.820
110,103
-0.11(-5.70%)
Jul 21, 2022
2.030
2.030
1.890
1.930
118,199
-0.07(-3.50%)
Jul 20, 2022
1.840
2.200
1.840
2.000
223,123
+0.16(+8.70%)
Jul 19, 2022
1.810
1.910
1.810
1.840
65,568
+0.03(+1.66%)
Jul 18, 2022
1.720
1.910
1.720
1.810
210,332
+0.09(+5.23%)
Jul 15, 2022
1.760
1.760
1.690
1.720
126,561
+0.03(+1.78%)
Jul 14, 2022
1.650
1.740
1.610
1.690
157,880
+0.00(+0.00%)
Jul 13, 2022
1.560
1.690
1.550
1.690
141,098
+0.08(+4.97%)
Jul 12, 2022
1.710
1.710
1.580
1.610
114,116
-0.09(-5.29%)
Jul 11, 2022
1.700
1.700
1.610
1.700
84,507
+0.01(+0.59%)
Jul 08, 2022
1.680
1.718
1.640
1.690
73,905
+0.01(+0.60%)
Jul 07, 2022
1.600
1.710
1.600
1.680
148,924
+0.07(+4.35%)
Jul 06, 2022
1.600
1.640
1.560
1.610
54,670
+0.02(+1.26%)
Jul 05, 2022
1.580
1.670
1.520
1.590
186,876
-0.03(-1.85%)
Jul 01, 2022
1.540
1.640
1.530
1.620
122,353
+0.08(+5.19%)
Jun 30, 2022
1.560
1.560
1.500
1.540
114,591
-0.06(-3.75%)
Jun 29, 2022
1.620
1.620
1.530
1.600
178,781
-0.03(-1.84%)
Jun 28, 2022
1.700
1.740
1.610
1.630
108,099
-0.05(-2.98%)
Jun 27, 2022
1.760
1.780
1.660
1.680
132,787
-0.08(-4.55%)
Jun 24, 2022
1.750
1.880
1.740
1.760
521,342
+0.01(+0.57%)
Jun 23, 2022
1.650
1.755
1.620
1.750
463,421
+0.11(+6.71%)
Jun 22, 2022
1.680
1.760
1.610
1.640
346,468
-0.10(-5.75%)
Jun 21, 2022
1.760
1.780
1.670
1.740
248,601
+0.05(+2.96%)
Jun 17, 2022
1.660
1.765
1.660
1.690
232,070
+0.03(+1.81%)
Jun 16, 2022
1.760
1.760
1.605
1.660
276,514
-0.13(-7.26%)
Jun 15, 2022
1.740
1.800
1.640
1.790
349,097
+0.05(+2.87%)
Jun 14, 2022
1.780
1.835
1.710
1.740
565,201
-0.04(-2.25%)
Jun 13, 2022
1.950
2.010
1.720
1.780
782,602
-0.28(-13.59%)
Jun 10, 2022
2.200
2.200
2.000
2.060
613,117
-0.14(-6.36%)
Jun 09, 2022
2.230
2.300
2.171
2.200
862,575
+0.04(+1.85%)
Jun 08, 2022
2.270
2.270
2.060
2.160
3,374,458
-0.13(-5.68%)
Jun 07, 2022
2.610
2.630
2.280
2.290
4,045,666
+0.06(+2.69%)
Jun 06, 2022
3.600
3.600
2.220
2.230
3,153,346
-1.53(-40.69%)
Jun 03, 2022
3.640
3.820
3.470
3.760
260,428
+0.22(+6.21%)
Jun 02, 2022
3.390
3.680
3.310
3.540
304,216
+0.15(+4.42%)
Jun 01, 2022
3.560
3.700
3.310
3.390
304,459
-0.21(-5.70%)
May 31, 2022
4.000
4.180
3.590
3.595
356,405
-0.60(-14.40%)
May 27, 2022
4.210
4.330
4.170
4.200
105,663
-0.02(-0.47%)
May 26, 2022
4.070
4.360
4.050
4.220
156,465
+0.09(+2.18%)
May 25, 2022
4.150
4.340
4.005
4.130
77,100
-0.01(-0.24%)
May 24, 2022
4.150
4.540
3.980
4.140
170,100
+0.00(+0.00%)
May 23, 2022
4.390
4.580
4.100
4.140
126,304
-0.23(-5.26%)
May 20, 2022
4.000
4.490
3.936
4.370
135,273
+0.35(+8.71%)
May 19, 2022
3.840
4.120
3.728
4.020
136,215
+0.21(+5.51%)
May 18, 2022
3.250
3.860
3.210
3.810
225,231
+0.45(+13.39%)
May 17, 2022
3.550
3.550
3.184
3.360
285,657
-0.33(-8.94%)
May 16, 2022
3.760
3.870
3.610
3.690
132,037
-0.07(-1.86%)
May 13, 2022
3.990
4.090
3.670
3.760
207,977
-0.14(-3.59%)
May 12, 2022
4.140
4.280
3.790
3.900
224,011
-0.31(-7.36%)
May 11, 2022
4.010
4.280
4.000
4.210
148,258
+0.13(+3.19%)
May 10, 2022
4.740
4.820
4.030
4.080
176,096
-0.64(-13.56%)
May 09, 2022
4.990
4.990
4.670
4.720
132,288
-0.49(-9.40%)
May 06, 2022
5.300
5.500
5.040
5.210
113,211
-0.06(-1.14%)
May 05, 2022
5.310
5.620
5.160
5.270
145,425
-0.13(-2.41%)
May 04, 2022
4.960
5.530
4.871
5.400
169,715
+0.45(+9.09%)
May 03, 2022
4.730
5.020
4.690
4.950
91,085
+0.11(+2.27%)
May 02, 2022
5.030
5.050
4.830
4.840
127,642
-0.15(-3.01%)
Apr 29, 2022
5.000
5.050
4.930
4.990
74,048
-0.01(-0.20%)
Apr 28, 2022
4.930
5.050
4.850
5.000
121,548
+0.15(+3.09%)
Apr 27, 2022
4.830
5.000
4.820
4.850
41,761
-0.03(-0.61%)
Apr 26, 2022
5.000
5.050
4.880
4.880
161,336
-0.08(-1.61%)
Apr 25, 2022
4.810
5.050
4.810
4.960
75,197
+0.00(+0.00%)
Apr 22, 2022
5.040
5.050
4.850
4.960
74,390
-0.06(-1.20%)
Apr 21, 2022
4.990
5.350
4.870
5.020
105,866
+0.10(+2.03%)
Apr 20, 2022
4.650
5.000
4.530
4.920
132,424
+0.33(+7.19%)
Apr 19, 2022
4.670
5.000
4.510
4.590
158,103
-0.08(-1.71%)
Apr 18, 2022
4.790
4.840
4.630
4.670
29,181
-0.21(-4.30%)
Apr 14, 2022
4.920
5.080
4.880
4.880
35,876
-0.10(-2.01%)
Apr 13, 2022
5.020
5.130
4.890
4.980
68,717
-0.04(-0.80%)
Apr 12, 2022
4.840
5.100
4.840
5.020
80,892
+0.21(+4.37%)
Apr 11, 2022
5.050
5.050
4.800
4.810
61,630
-0.19(-3.80%)
Apr 08, 2022
5.150
5.190
5.000
5.000
31,381
-0.15(-2.91%)
Apr 07, 2022
5.300
5.420
5.125
5.150
48,914
-0.15(-2.83%)
Apr 06, 2022
5.320
5.420
5.070
5.300
53,151
-0.03(-0.56%)
Apr 05, 2022
5.520
5.550
5.270
5.330
74,824
-0.13(-2.38%)
Apr 04, 2022
5.480
5.710
5.440
5.460
149,456
-0.05(-0.91%)
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.