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
Calyxt Inc
(NQ:
CLXT
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 31, 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, 2023
0.3600
0.3700
0.3300
0.3400
55,056
-0.02(-5.56%)
Mar 30, 2023
0.3438
0.3744
0.3311
0.3600
39,184
+0.00(+0.00%)
Mar 29, 2023
0.3700
0.3900
0.3500
0.3600
80,045
+0.02(+5.85%)
Mar 28, 2023
0.3400
0.3700
0.3400
0.3401
56,560
+0.00(+0.03%)
Mar 27, 2023
0.3537
0.3602
0.3325
0.3400
240,251
-0.01(-2.88%)
Mar 24, 2023
0.3380
0.3790
0.3340
0.3501
55,594
-0.02(-5.17%)
Mar 23, 2023
0.3600
0.4000
0.3600
0.3692
103,713
-0.01(-1.55%)
Mar 22, 2023
0.3700
0.3765
0.3400
0.3750
74,159
+0.01(+3.56%)
Mar 21, 2023
0.3243
0.3700
0.3066
0.3621
242,970
+0.04(+12.28%)
Mar 20, 2023
0.3400
0.3426
0.3030
0.3225
46,074
-0.02(-5.15%)
Mar 17, 2023
0.3200
0.3500
0.3031
0.3400
227,884
+0.01(+3.03%)
Mar 16, 2023
0.3300
0.3380
0.3030
0.3300
99,653
-0.01(-2.37%)
Mar 15, 2023
0.3235
0.3500
0.2850
0.3380
234,798
+0.03(+9.03%)
Mar 14, 2023
0.3157
0.3468
0.3045
0.3100
81,139
+0.00(+0.65%)
Mar 13, 2023
0.2633
0.3344
0.2518
0.3080
888,194
-0.05(-13.24%)
Mar 10, 2023
0.3774
0.3780
0.3325
0.3550
181,594
-0.01(-3.79%)
Mar 09, 2023
0.3420
0.3880
0.3420
0.3690
168,751
+0.02(+4.83%)
Mar 08, 2023
0.4212
0.4212
0.3400
0.3520
450,898
-0.08(-18.16%)
Mar 07, 2023
0.4400
0.4500
0.4061
0.4301
85,900
-0.00(-1.13%)
Mar 06, 2023
0.4500
0.4580
0.4185
0.4350
167,446
-0.01(-1.14%)
Mar 03, 2023
0.4200
0.4400
0.4000
0.4400
145,400
+0.02(+3.53%)
Mar 02, 2023
0.4172
0.4400
0.4100
0.4250
151,590
-0.01(-1.82%)
Mar 01, 2023
0.4200
0.4390
0.3916
0.4329
338,984
+0.01(+3.05%)
Feb 28, 2023
0.4000
0.4300
0.3990
0.4201
287,266
+0.00(+0.02%)
Feb 27, 2023
0.3900
0.4200
0.3700
0.4200
260,222
+0.03(+7.64%)
Feb 24, 2023
0.3700
0.4060
0.3660
0.3902
247,020
+0.01(+1.35%)
Feb 23, 2023
0.3978
0.4000
0.3660
0.3850
158,850
-0.01(-1.28%)
Feb 22, 2023
0.3600
0.3963
0.3501
0.3900
150,274
+0.02(+5.66%)
Feb 21, 2023
0.3700
0.3700
0.3510
0.3691
211,391
+0.01(+2.44%)
Feb 17, 2023
0.3700
0.3786
0.3552
0.3603
208,799
-0.02(-4.86%)
Feb 16, 2023
0.4200
0.4200
0.3700
0.3787
389,280
-0.03(-7.63%)
Feb 15, 2023
0.3300
0.4100
0.3300
0.4100
1,022,484
+0.08(+24.24%)
Feb 14, 2023
0.3400
0.3400
0.3210
0.3300
130,257
+0.01(+3.13%)
Feb 13, 2023
0.3536
0.3536
0.3200
0.3200
124,316
-0.04(-10.69%)
Feb 10, 2023
0.3112
0.3583
0.3112
0.3583
250,087
+0.04(+11.97%)
Feb 09, 2023
0.3600
0.3650
0.2990
0.3200
987,241
-0.04(-11.72%)
Feb 08, 2023
0.3505
0.3800
0.3505
0.3625
337,167
+0.00(+0.69%)
Feb 07, 2023
0.3763
0.3800
0.3438
0.3600
246,222
-0.04(-9.91%)
Feb 06, 2023
0.3931
0.4000
0.3603
0.3996
484,504
-0.01(-2.54%)
Feb 03, 2023
0.4400
0.4550
0.3600
0.4100
1,072,229
-0.02(-4.65%)
Feb 02, 2023
0.4000
0.4400
0.3960
0.4300
1,362,803
+0.03(+8.81%)
Feb 01, 2023
0.3700
0.4000
0.3600
0.3952
1,135,399
+0.03(+8.27%)
Jan 31, 2023
0.3300
0.3650
0.3301
0.3650
610,136
+0.03(+8.60%)
Jan 30, 2023
0.3400
0.3500
0.3165
0.3361
397,571
-0.00(-1.15%)
Jan 27, 2023
0.3100
0.3400
0.2900
0.3400
1,284,264
+0.04(+13.33%)
Jan 26, 2023
0.3200
0.3288
0.2911
0.3000
448,897
-0.01(-3.23%)
Jan 25, 2023
0.3100
0.3199
0.2920
0.3100
663,776
+0.00(+0.00%)
Jan 24, 2023
0.3000
0.3307
0.2950
0.3100
1,106,221
+0.00(+1.17%)
Jan 23, 2023
0.2600
0.3200
0.2576
0.3064
2,281,797
+0.04(+15.62%)
Jan 20, 2023
0.2110
0.2650
0.2110
0.2650
1,839,881
+0.02(+10.14%)
Jan 19, 2023
0.2400
0.2475
0.2000
0.2406
2,345,444
-0.02(-7.82%)
Jan 18, 2023
0.3333
0.3333
0.2500
0.2610
6,813,647
-0.09(-26.13%)
Jan 17, 2023
0.4800
0.5077
0.3221
0.3533
83,498,192
+0.17(+90.25%)
Jan 13, 2023
0.1680
0.1864
0.1601
0.1857
453,870
+0.03(+17.01%)
Jan 12, 2023
0.1800
0.2097
0.1534
0.1587
2,133,808
-0.02(-13.42%)
Jan 11, 2023
0.1930
0.1990
0.1800
0.1833
416,121
-0.02(-7.89%)
Jan 10, 2023
0.1888
0.1990
0.1740
0.1990
370,281
+0.01(+7.34%)
Jan 09, 2023
0.1539
0.1888
0.1520
0.1854
671,269
+0.03(+15.88%)
Jan 06, 2023
0.1600
0.1620
0.1454
0.1600
227,381
+0.00(+2.56%)
Jan 05, 2023
0.1600
0.1600
0.1450
0.1560
210,374
-0.00(-0.06%)
Jan 04, 2023
0.1351
0.1620
0.1351
0.1561
942,507
+0.02(+17.37%)
Jan 03, 2023
0.1475
0.1499
0.1330
0.1330
443,862
-0.01(-9.83%)
Dec 30, 2022
0.1460
0.1480
0.1341
0.1475
159,065
-0.00(-0.34%)
Dec 29, 2022
0.1350
0.1599
0.1350
0.1480
517,968
+0.01(+6.09%)
Dec 28, 2022
0.1300
0.1400
0.1323
0.1395
155,049
-0.00(-0.21%)
Dec 27, 2022
0.1350
0.1399
0.1320
0.1398
162,203
+0.01(+5.75%)
Dec 23, 2022
0.1465
0.1493
0.1322
0.1322
115,471
-0.02(-10.55%)
Dec 22, 2022
0.1500
0.1575
0.1350
0.1478
193,142
-0.00(-0.27%)
Dec 21, 2022
0.1496
0.1700
0.1460
0.1482
178,534
-0.00(-0.94%)
Dec 20, 2022
0.1577
0.1750
0.1496
0.1496
197,975
-0.02(-12.00%)
Dec 19, 2022
0.1670
0.1700
0.1550
0.1700
147,764
+0.00(+1.80%)
Dec 16, 2022
0.1600
0.1700
0.1600
0.1670
76,504
-0.00(-1.71%)
Dec 15, 2022
0.1800
0.1800
0.1550
0.1699
137,103
-0.00(-2.64%)
Dec 14, 2022
0.1639
0.1750
0.1573
0.1745
198,797
+0.02(+12.00%)
Dec 13, 2022
0.1500
0.1679
0.1452
0.1558
357,808
+0.01(+3.32%)
Dec 12, 2022
0.1500
0.1532
0.1500
0.1508
43,238
-0.00(-1.63%)
Dec 09, 2022
0.1600
0.1600
0.1500
0.1533
55,002
+0.00(+1.19%)
Dec 08, 2022
0.1576
0.1576
0.1510
0.1515
236,076
+0.00(+0.87%)
Dec 07, 2022
0.1500
0.1576
0.1480
0.1502
101,978
+0.01(+3.51%)
Dec 06, 2022
0.1591
0.1602
0.1400
0.1451
192,844
-0.02(-11.15%)
Dec 05, 2022
0.1700
0.1700
0.1550
0.1633
140,628
-0.01(-6.10%)
Dec 02, 2022
0.1602
0.1827
0.1602
0.1739
365,928
+0.01(+8.55%)
Dec 01, 2022
0.1500
0.1720
0.1500
0.1602
423,678
+0.01(+5.05%)
Nov 30, 2022
0.1500
0.1640
0.1410
0.1525
131,690
+0.00(+1.46%)
Nov 29, 2022
0.1630
0.1693
0.1503
0.1503
116,522
-0.01(-3.78%)
Nov 28, 2022
0.1826
0.1826
0.1560
0.1562
103,543
-0.01(-6.30%)
Nov 25, 2022
0.1751
0.1777
0.1665
0.1667
39,487
-0.01(-3.36%)
Nov 23, 2022
0.1616
0.1838
0.1601
0.1725
209,793
+0.01(+6.75%)
Nov 22, 2022
0.1789
0.1848
0.1600
0.1616
189,930
-0.01(-5.55%)
Nov 21, 2022
0.1827
0.1885
0.1620
0.1711
279,690
-0.02(-9.18%)
Nov 18, 2022
0.2000
0.2240
0.1801
0.1884
516,689
-0.01(-5.33%)
Nov 17, 2022
0.1716
0.1998
0.1715
0.1990
509,481
+0.02(+11.80%)
Nov 16, 2022
0.1820
0.1899
0.1703
0.1780
426,345
-0.00(-1.11%)
Nov 15, 2022
0.1750
0.2150
0.1600
0.1800
2,534,529
+0.03(+19.68%)
Nov 14, 2022
0.1391
0.1680
0.1339
0.1504
863,460
+0.01(+8.99%)
Nov 11, 2022
0.1330
0.1380
0.1330
0.1380
105,902
+0.01(+7.14%)
Nov 10, 2022
0.1261
0.1359
0.1258
0.1288
339,425
-0.00(-0.39%)
Nov 09, 2022
0.1300
0.1397
0.1258
0.1293
124,523
-0.00(-1.52%)
Nov 08, 2022
0.1396
0.1400
0.1300
0.1313
309,162
+0.00(+1.00%)
Nov 07, 2022
0.1405
0.1432
0.1261
0.1300
246,463
-0.01(-7.01%)
Nov 04, 2022
0.1365
0.1413
0.1250
0.1398
694,384
-0.00(-1.55%)
Nov 03, 2022
0.1498
0.1498
0.1365
0.1420
251,668
+0.00(+0.00%)
Nov 02, 2022
0.1400
0.1499
0.1400
0.1420
124,117
-0.00(-0.84%)
Nov 01, 2022
0.1474
0.1500
0.1367
0.1432
259,111
+0.00(+0.99%)
Oct 31, 2022
0.1500
0.1500
0.1380
0.1418
263,289
+0.00(+2.01%)
Oct 28, 2022
0.1422
0.1500
0.1390
0.1390
324,160
-0.01(-5.38%)
Oct 27, 2022
0.1573
0.1574
0.1350
0.1469
671,033
-0.01(-4.17%)
Oct 26, 2022
0.1580
0.1720
0.1500
0.1533
652,919
-0.02(-9.50%)
Oct 25, 2022
0.1416
0.2040
0.1416
0.1694
2,238,787
+0.02(+16.27%)
Oct 24, 2022
0.1457
0.1550
0.1400
0.1457
404,231
+0.00(+0.00%)
Oct 21, 2022
0.1540
0.1560
0.1419
0.1457
268,930
-0.00(-1.55%)
Oct 20, 2022
0.1598
0.1600
0.1480
0.1480
278,046
-0.00(-1.20%)
Oct 19, 2022
0.1710
0.1710
0.1480
0.1498
503,168
-0.01(-7.82%)
Oct 18, 2022
0.1600
0.1700
0.1500
0.1625
529,014
+0.01(+9.21%)
Oct 17, 2022
0.1690
0.1690
0.1487
0.1488
528,235
-0.01(-4.37%)
Oct 14, 2022
0.1520
0.1599
0.1435
0.1556
339,468
+0.00(+2.37%)
Oct 13, 2022
0.1428
0.1520
0.1410
0.1520
280,397
+0.01(+5.34%)
Oct 12, 2022
0.1536
0.1591
0.1403
0.1443
349,861
-0.01(-6.05%)
Oct 11, 2022
0.1600
0.1603
0.1500
0.1536
430,983
+0.00(+0.79%)
Oct 10, 2022
0.1700
0.1900
0.1524
0.1524
651,852
-0.03(-14.19%)
Oct 07, 2022
0.1870
0.2289
0.1729
0.1776
2,200,747
+0.01(+2.90%)
Oct 06, 2022
0.1900
0.1900
0.1723
0.1726
396,372
-0.00(-1.48%)
Oct 05, 2022
0.1800
0.1900
0.1720
0.1752
399,685
+0.01(+3.06%)
Oct 04, 2022
0.1723
0.1898
0.1700
0.1700
282,868
-0.01(-5.56%)
Oct 03, 2022
0.1900
0.1900
0.1722
0.1800
178,717
+0.01(+4.65%)
Sep 30, 2022
0.1779
0.1849
0.1711
0.1720
91,112
-0.01(-3.32%)
Sep 29, 2022
0.1700
0.1873
0.1700
0.1779
96,287
-0.00(-1.17%)
Sep 28, 2022
0.1800
0.1938
0.1720
0.1800
111,833
+0.00(+1.81%)
Sep 27, 2022
0.1883
0.1900
0.1700
0.1768
147,219
-0.00(-1.45%)
Sep 26, 2022
0.1700
0.1880
0.1650
0.1794
313,478
+0.01(+8.07%)
Sep 23, 2022
0.1900
0.1928
0.1634
0.1660
482,538
-0.03(-13.86%)
Sep 22, 2022
0.2406
0.2406
0.1800
0.1927
725,136
-0.03(-14.28%)
Sep 21, 2022
0.2166
0.2336
0.2057
0.2248
159,365
+0.01(+4.51%)
Sep 20, 2022
0.2300
0.2423
0.2081
0.2151
256,590
-0.02(-7.08%)
Sep 19, 2022
0.2600
0.2603
0.2315
0.2315
346,362
-0.02(-9.22%)
Sep 16, 2022
0.2700
0.2715
0.2500
0.2550
105,508
-0.00(-1.73%)
Sep 15, 2022
0.2400
0.2900
0.2400
0.2595
309,960
-0.00(-0.19%)
Sep 14, 2022
0.2700
0.2731
0.2530
0.2600
290,398
+0.00(+0.19%)
Sep 13, 2022
0.2692
0.2692
0.2500
0.2595
200,332
+0.01(+3.80%)
Sep 12, 2022
0.2401
0.2735
0.2280
0.2500
236,395
+0.01(+4.12%)
Sep 09, 2022
0.2300
0.2449
0.2200
0.2401
217,065
+0.00(+0.80%)
Sep 08, 2022
0.2150
0.2400
0.2122
0.2382
268,485
+0.03(+12.62%)
Sep 07, 2022
0.2190
0.2190
0.2010
0.2115
163,465
-0.00(-0.47%)
Sep 06, 2022
0.2300
0.2303
0.2100
0.2125
162,490
-0.02(-6.80%)
Sep 02, 2022
0.2300
0.2300
0.2100
0.2280
286,215
+0.01(+5.02%)
Sep 01, 2022
0.2184
0.2264
0.2100
0.2171
102,643
-0.00(-0.14%)
Aug 31, 2022
0.2100
0.2260
0.2100
0.2174
147,415
-0.01(-4.23%)
Aug 30, 2022
0.2248
0.2270
0.2100
0.2270
179,336
+0.00(+1.48%)
Aug 29, 2022
0.2500
0.2491
0.2192
0.2237
244,357
-0.01(-4.81%)
Aug 26, 2022
0.2468
0.2580
0.2250
0.2350
186,840
-0.00(-1.38%)
Aug 25, 2022
0.2500
0.2490
0.2300
0.2383
125,412
-0.00(-0.50%)
Aug 24, 2022
0.2400
0.2460
0.2300
0.2395
127,992
-0.00(-0.21%)
Aug 23, 2022
0.2237
0.2460
0.2200
0.2400
181,665
+0.01(+5.36%)
Aug 22, 2022
0.2600
0.2700
0.2050
0.2278
1,043,721
-0.03(-12.42%)
Aug 19, 2022
0.2700
0.2717
0.2600
0.2601
169,568
-0.01(-3.31%)
Aug 18, 2022
0.2700
0.2827
0.2600
0.2690
170,405
+0.00(+1.47%)
Aug 17, 2022
0.2883
0.2901
0.2650
0.2651
189,789
-0.01(-3.98%)
Aug 16, 2022
0.2900
0.3011
0.2702
0.2761
191,848
-0.01(-4.79%)
Aug 15, 2022
0.2953
0.3072
0.2800
0.2900
216,069
+0.01(+3.09%)
Aug 12, 2022
0.2910
0.2910
0.2732
0.2813
189,510
+0.01(+3.38%)
Aug 11, 2022
0.2813
0.3000
0.2700
0.2721
251,180
-0.00(-0.22%)
Aug 10, 2022
0.2689
0.2749
0.2650
0.2727
443,271
+0.00(+1.41%)
Aug 09, 2022
0.3200
0.3200
0.2629
0.2689
348,579
-0.03(-10.37%)
Aug 08, 2022
0.2900
0.3330
0.2861
0.3000
585,675
+0.01(+3.45%)
Aug 05, 2022
0.2700
0.2940
0.2500
0.2900
595,303
+0.02(+8.21%)
Aug 04, 2022
0.2700
0.2745
0.2600
0.2680
293,331
+0.01(+4.04%)
Aug 03, 2022
0.2463
0.2600
0.2400
0.2576
1,139,157
+0.03(+11.03%)
Aug 02, 2022
0.2257
0.2502
0.2226
0.2320
458,350
+0.00(+1.18%)
Aug 01, 2022
0.2500
0.2475
0.2201
0.2293
285,636
+0.01(+4.23%)
Jul 29, 2022
0.2241
0.2353
0.2200
0.2200
223,210
-0.00(-1.83%)
Jul 28, 2022
0.2200
0.2300
0.2200
0.2241
140,848
-0.00(-0.18%)
Jul 27, 2022
0.2200
0.2380
0.2199
0.2245
218,057
+0.00(+2.05%)
Jul 26, 2022
0.2400
0.2400
0.2057
0.2200
1,077,639
-0.02(-9.65%)
Jul 25, 2022
0.2401
0.2500
0.2325
0.2435
376,392
+0.00(+1.46%)
Jul 22, 2022
0.2500
0.2590
0.2232
0.2400
717,379
-0.01(-3.96%)
Jul 21, 2022
0.2600
0.2600
0.2353
0.2499
350,048
-0.00(-0.04%)
Jul 20, 2022
0.2635
0.2635
0.2426
0.2500
513,824
+0.01(+2.80%)
Jul 19, 2022
0.2500
0.2550
0.2340
0.2432
596,931
+0.00(+0.91%)
Jul 18, 2022
0.2100
0.2588
0.2098
0.2410
1,810,245
+0.04(+17.56%)
Jul 15, 2022
0.2215
0.2215
0.2000
0.2050
911,107
-0.01(-5.96%)
Jul 14, 2022
0.2213
0.2362
0.2002
0.2180
1,163,969
-0.02(-6.84%)
Jul 13, 2022
0.2450
0.2529
0.2223
0.2340
1,055,896
-0.01(-4.49%)
Jul 12, 2022
0.2600
0.2700
0.2400
0.2450
431,396
-0.02(-7.62%)
Jul 11, 2022
0.2780
0.2888
0.2600
0.2652
574,383
-0.01(-4.26%)
Jul 08, 2022
0.2927
0.2927
0.2721
0.2770
701,121
+0.00(+0.65%)
Jul 07, 2022
0.2800
0.2801
0.2661
0.2752
572,766
+0.01(+2.88%)
Jul 06, 2022
0.2600
0.2790
0.2567
0.2675
549,522
+0.01(+3.28%)
Jul 05, 2022
0.2351
0.2640
0.2350
0.2590
1,012,791
+0.01(+5.67%)
Jul 01, 2022
0.2539
0.2552
0.2390
0.2451
927,588
+0.00(+1.49%)
Jun 30, 2022
0.2710
0.2799
0.2250
0.2415
4,591,210
-0.04(-13.75%)
Jun 29, 2022
0.2901
0.2950
0.2707
0.2800
585,081
-0.02(-5.25%)
Jun 28, 2022
0.2900
0.3120
0.2807
0.2955
846,890
+0.00(+0.82%)
Jun 27, 2022
0.3050
0.3070
0.2835
0.2931
911,577
-0.01(-2.30%)
Jun 24, 2022
0.3100
0.3347
0.3000
0.3000
1,184,222
-0.02(-6.43%)
Jun 23, 2022
0.3274
0.3274
0.3100
0.3206
527,096
+0.00(+0.22%)
Jun 22, 2022
0.3300
0.3300
0.3101
0.3199
621,122
+0.00(+1.56%)
Jun 21, 2022
0.3083
0.3275
0.3051
0.3150
1,402,053
+0.01(+3.79%)
Jun 17, 2022
0.3000
0.3250
0.3000
0.3035
1,139,534
-0.00(-0.36%)
Jun 16, 2022
0.3125
0.3200
0.3000
0.3046
903,189
-0.00(-1.23%)
Jun 15, 2022
0.2987
0.3199
0.2987
0.3084
1,018,856
+0.01(+3.98%)
Jun 14, 2022
0.2960
0.3195
0.2870
0.2966
1,757,642
-0.01(-2.18%)
Jun 13, 2022
0.3100
0.3230
0.2850
0.3032
2,829,936
-0.01(-2.57%)
Jun 10, 2022
0.3344
0.3344
0.3056
0.3112
1,924,435
-0.02(-6.94%)
Jun 09, 2022
0.3600
0.3625
0.3218
0.3344
1,531,031
-0.01(-2.36%)
Jun 08, 2022
0.2900
0.3500
0.2950
0.3425
2,943,646
+0.05(+16.02%)
Jun 07, 2022
0.3200
0.3272
0.2950
0.2952
925,599
-0.01(-3.28%)
Jun 06, 2022
0.2956
0.3250
0.2956
0.3052
839,402
+0.00(+0.46%)
Jun 03, 2022
0.3200
0.3200
0.2900
0.3038
1,157,797
-0.02(-5.06%)
Jun 02, 2022
0.3379
0.3379
0.2980
0.3200
1,169,811
-0.01(-2.14%)
Jun 01, 2022
0.3299
0.3800
0.3162
0.3270
1,087,842
+0.00(+0.62%)
May 31, 2022
0.3400
0.3500
0.2900
0.3250
1,634,261
-0.01(-2.05%)
May 27, 2022
0.3434
0.3600
0.3300
0.3318
1,464,938
-0.02(-6.27%)
May 26, 2022
0.3700
0.3800
0.3451
0.3540
1,334,896
-0.02(-5.12%)
May 25, 2022
0.3800
0.4141
0.3400
0.3731
4,525,719
+0.01(+3.64%)
May 24, 2022
0.3400
0.3940
0.3187
0.3600
3,439,285
+0.03(+7.49%)
May 23, 2022
0.3100
0.3470
0.3000
0.3349
2,733,430
+0.02(+8.00%)
May 20, 2022
0.3072
0.3256
0.2750
0.3101
1,979,841
+0.00(+1.34%)
May 19, 2022
0.3400
0.3400
0.3010
0.3060
2,633,645
-0.02(-7.27%)
May 18, 2022
0.3400
0.3850
0.3137
0.3300
3,637,353
-0.01(-1.93%)
May 17, 2022
0.3200
0.3386
0.3060
0.3365
3,124,208
+0.02(+5.06%)
May 16, 2022
0.3799
0.4100
0.2945
0.3203
11,571,616
-0.03(-7.29%)
May 13, 2022
0.3200
0.3700
0.2974
0.3455
1,906,784
+0.04(+13.35%)
May 12, 2022
0.2964
0.3090
0.2700
0.3048
1,166,422
+0.02(+6.95%)
May 11, 2022
0.3200
0.3272
0.2753
0.2850
1,170,351
-0.04(-10.94%)
May 10, 2022
0.2900
0.3306
0.2907
0.3200
947,457
+0.02(+7.13%)
May 09, 2022
0.3261
0.3261
0.2920
0.2987
558,900
-0.02(-5.17%)
May 06, 2022
0.3800
0.3839
0.3107
0.3150
1,153,687
-0.07(-17.95%)
May 05, 2022
0.4320
0.4379
0.3706
0.3839
1,054,659
-0.03(-8.25%)
May 04, 2022
0.4400
0.4499
0.3900
0.4184
702,035
-0.03(-5.77%)
May 03, 2022
0.5100
0.5099
0.4260
0.4440
1,340,103
-0.06(-11.59%)
May 02, 2022
0.4400
0.5269
0.4150
0.5022
1,708,009
+0.06(+14.14%)
Apr 29, 2022
0.4249
0.4425
0.4223
0.4400
809,781
+0.00(+0.46%)
Apr 28, 2022
0.4400
0.4470
0.4101
0.4380
578,497
+0.02(+3.55%)
Apr 27, 2022
0.4400
0.4440
0.4000
0.4230
423,807
-0.01(-2.42%)
Apr 26, 2022
0.4600
0.4774
0.4200
0.4335
841,195
-0.01(-1.48%)
Apr 25, 2022
0.4647
0.4771
0.4380
0.4400
1,071,894
-0.02(-4.84%)
Apr 22, 2022
0.4700
0.4865
0.4600
0.4624
550,170
-0.01(-2.86%)
Apr 21, 2022
0.5500
0.5649
0.4600
0.4760
1,282,956
-0.07(-13.47%)
Apr 20, 2022
0.5800
0.5790
0.5310
0.5501
833,750
-0.03(-4.99%)
Apr 19, 2022
0.6390
0.6587
0.5678
0.5790
615,382
-0.05(-8.10%)
Apr 18, 2022
0.6825
0.6945
0.6123
0.6300
789,086
-0.03(-4.55%)
Apr 14, 2022
0.6900
0.6998
0.6600
0.6600
132,962
-0.02(-3.62%)
Apr 13, 2022
0.6743
0.6998
0.6712
0.6848
270,000
+0.00(+0.34%)
Apr 12, 2022
0.6700
0.6998
0.6581
0.6825
389,120
+0.03(+3.88%)
Apr 11, 2022
0.7560
0.7560
0.6502
0.6570
617,108
-0.09(-12.63%)
Apr 08, 2022
0.7900
0.7927
0.7290
0.7520
390,766
-0.04(-5.42%)
Apr 07, 2022
0.7700
0.8372
0.7700
0.7951
715,197
+0.03(+4.00%)
Apr 06, 2022
0.7900
0.8140
0.7300
0.7645
821,153
-0.03(-4.32%)
Apr 05, 2022
0.8500
0.8880
0.7650
0.7990
871,299
-0.03(-3.73%)
Apr 04, 2022
0.9200
0.9500
0.8300
0.8300
1,247,367
-0.08(-8.79%)
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.