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
(NY:
BRDS
)
0.9000
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 22, 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
6.125
8.010
5.700
6.997
4,103,123
+0.65(+10.28%)
Mar 30, 2023
6.197
6.622
5.250
6.345
2,382,329
+0.15(+2.38%)
Mar 29, 2023
5.680
7.500
5.185
6.197
8,436,822
+1.35(+27.92%)
Mar 28, 2023
5.003
5.192
3.850
4.845
7,217,246
+1.44(+42.19%)
Mar 27, 2023
3.650
3.725
3.188
3.408
867,713
-0.34(-9.01%)
Mar 24, 2023
4.700
5.195
3.590
3.745
4,468,934
+0.20(+5.64%)
Mar 23, 2023
3.292
3.700
3.065
3.545
748,909
+0.53(+17.68%)
Mar 22, 2023
3.375
3.413
2.975
3.013
376,570
-0.24(-7.38%)
Mar 21, 2023
3.120
3.460
3.000
3.252
658,294
+0.49(+17.84%)
Mar 20, 2023
3.000
3.210
2.655
2.760
321,612
-0.24(-8.00%)
Mar 17, 2023
3.355
3.450
3.000
3.000
371,373
-0.50(-14.22%)
Mar 16, 2023
3.580
3.800
3.475
3.498
105,156
-0.06(-1.69%)
Mar 15, 2023
3.458
3.732
3.250
3.558
118,442
+0.11(+3.12%)
Mar 14, 2023
3.750
3.708
3.440
3.450
126,835
-0.05(-1.36%)
Mar 13, 2023
3.775
3.850
3.377
3.498
211,058
-0.32(-8.32%)
Mar 10, 2023
5.263
5.500
3.590
3.815
566,018
-0.69(-15.22%)
Mar 09, 2023
4.750
4.985
4.500
4.500
77,338
-0.22(-4.71%)
Mar 08, 2023
4.810
4.987
4.652
4.723
29,617
-0.19(-3.92%)
Mar 07, 2023
5.030
5.128
4.750
4.915
33,655
-0.05(-1.11%)
Mar 06, 2023
4.848
5.175
4.525
4.970
66,090
+0.31(+6.60%)
Mar 03, 2023
4.647
4.825
4.378
4.662
48,133
-0.16(-3.37%)
Mar 02, 2023
4.755
4.947
4.500
4.825
40,870
+0.03(+0.68%)
Mar 01, 2023
5.250
5.195
4.750
4.793
26,167
-0.26(-5.19%)
Feb 28, 2023
5.000
5.500
5.000
5.055
46,787
+0.16(+3.27%)
Feb 27, 2023
4.750
5.225
4.550
4.895
64,485
+0.29(+6.41%)
Feb 24, 2023
4.825
4.857
4.500
4.600
36,315
-0.18(-3.66%)
Feb 23, 2023
5.147
5.147
4.580
4.775
35,375
-0.17(-3.54%)
Feb 22, 2023
5.000
5.245
4.808
4.950
26,537
-0.08(-1.49%)
Feb 21, 2023
5.315
5.405
5.005
5.025
37,157
-0.39(-7.20%)
Feb 17, 2023
5.345
5.500
5.175
5.415
51,117
+0.15(+2.80%)
Feb 16, 2023
5.625
5.625
5.107
5.268
34,534
+0.10(+1.98%)
Feb 15, 2023
5.173
5.250
4.775
5.165
57,183
+0.26(+5.41%)
Feb 14, 2023
5.000
5.500
4.848
4.900
60,233
-0.26(-5.08%)
Feb 13, 2023
4.850
5.250
4.785
5.162
51,445
+0.19(+3.93%)
Feb 10, 2023
5.370
5.435
4.780
4.968
74,282
-0.31(-5.92%)
Feb 09, 2023
5.935
5.982
5.277
5.280
65,459
-0.36(-6.38%)
Feb 08, 2023
6.250
6.275
5.500
5.640
121,199
-0.55(-8.92%)
Feb 07, 2023
6.782
6.782
5.933
6.192
85,514
-0.47(-7.09%)
Feb 06, 2023
6.250
7.402
6.300
6.665
228,001
+0.37(+5.79%)
Feb 03, 2023
6.497
6.630
6.125
6.300
102,496
+0.32(+5.31%)
Feb 02, 2023
6.442
7.000
5.982
5.982
138,824
-0.19(-3.12%)
Feb 01, 2023
5.777
6.250
5.725
6.175
85,488
+0.31(+5.29%)
Jan 31, 2023
5.750
5.925
5.463
5.865
89,450
+0.11(+1.82%)
Jan 30, 2023
6.027
6.027
5.750
5.760
26,472
-0.12(-2.00%)
Jan 27, 2023
6.250
6.250
5.575
5.878
37,426
+0.08(+1.42%)
Jan 26, 2023
5.965
6.250
5.750
5.795
44,672
-0.30(-4.92%)
Jan 25, 2023
6.250
6.360
5.875
6.095
28,946
-0.16(-2.52%)
Jan 24, 2023
6.650
6.650
6.250
6.253
43,671
-0.17(-2.65%)
Jan 23, 2023
6.320
6.510
6.125
6.423
37,779
+0.09(+1.46%)
Jan 20, 2023
6.770
7.000
6.275
6.330
41,558
-0.04(-0.67%)
Jan 19, 2023
6.518
6.747
6.250
6.372
31,664
+0.10(+1.63%)
Jan 18, 2023
6.713
7.497
6.250
6.270
88,500
-0.27(-4.06%)
Jan 17, 2023
6.500
6.750
5.875
6.535
57,374
-0.14(-2.13%)
Jan 13, 2023
6.825
6.970
6.353
6.678
81,981
-0.02(-0.34%)
Jan 12, 2023
6.197
7.060
6.050
6.700
120,337
+0.50(+8.15%)
Jan 11, 2023
6.000
6.255
6.000
6.195
72,936
+0.36(+6.12%)
Jan 10, 2023
5.593
5.850
5.277
5.838
48,247
+0.28(+4.94%)
Jan 09, 2023
6.000
6.200
5.505
5.562
77,498
-0.13(-2.28%)
Jan 06, 2023
5.545
6.175
5.500
5.692
81,648
+0.09(+1.70%)
Jan 05, 2023
5.750
5.938
5.500
5.598
75,544
-0.66(-10.58%)
Jan 04, 2023
5.232
7.500
4.543
6.260
434,937
+1.18(+23.35%)
Jan 03, 2023
4.500
5.100
4.445
5.075
242,856
+0.57(+12.65%)
Dec 30, 2022
4.375
4.562
4.255
4.505
84,451
+0.17(+3.80%)
Dec 29, 2022
4.000
4.397
3.893
4.340
122,038
+0.48(+12.44%)
Dec 28, 2022
3.533
3.985
3.500
3.860
71,493
+0.10(+2.66%)
Dec 27, 2022
3.500
4.000
3.525
3.760
120,932
+0.02(+0.60%)
Dec 23, 2022
3.750
4.000
3.500
3.737
174,923
-0.06(-1.45%)
Dec 22, 2022
3.987
4.155
3.750
3.792
121,668
-0.34(-8.28%)
Dec 21, 2022
4.025
4.225
3.877
4.135
54,852
+0.13(+3.37%)
Dec 20, 2022
4.500
4.867
3.750
4.000
309,786
-0.45(-10.01%)
Dec 19, 2022
4.558
4.635
4.300
4.445
78,664
+0.70(+18.53%)
Dec 16, 2022
4.787
4.987
3.750
3.750
137,081
-1.15(-23.47%)
Dec 15, 2022
5.000
5.247
4.862
4.900
28,869
-0.25(-4.81%)
Dec 14, 2022
5.000
5.465
4.750
5.147
58,220
-0.12(-2.37%)
Dec 13, 2022
5.000
5.350
5.000
5.272
28,092
+0.22(+4.35%)
Dec 12, 2022
4.838
5.250
4.593
5.053
41,758
-0.10(-2.04%)
Dec 09, 2022
5.000
5.375
4.878
5.157
47,130
+0.34(+7.11%)
Dec 08, 2022
4.500
5.060
4.500
4.815
67,798
+0.11(+2.39%)
Dec 07, 2022
4.750
4.987
4.700
4.702
51,020
-0.09(-1.88%)
Dec 06, 2022
5.435
5.612
4.638
4.793
171,887
-0.51(-9.62%)
Dec 05, 2022
5.750
5.897
5.253
5.303
91,704
-0.60(-10.13%)
Dec 02, 2022
5.500
6.150
5.500
5.900
81,000
+0.23(+3.96%)
Dec 01, 2022
6.000
6.120
5.543
5.675
35,626
-0.11(-1.82%)
Nov 30, 2022
5.803
6.197
5.500
5.780
104,964
-0.34(-5.52%)
Nov 29, 2022
5.968
6.200
5.822
6.117
48,426
+0.11(+1.92%)
Nov 28, 2022
6.250
6.250
5.805
6.003
38,287
-0.22(-3.54%)
Nov 25, 2022
5.720
6.495
5.720
6.223
46,669
+0.41(+7.05%)
Nov 23, 2022
5.553
5.992
5.513
5.812
62,242
+0.00(+0.00%)
Nov 22, 2022
5.500
5.875
5.500
5.812
176,501
+0.31(+5.63%)
Nov 21, 2022
5.500
6.750
5.500
5.503
357,584
+0.40(+7.73%)
Nov 18, 2022
6.500
6.530
5.000
5.107
165,090
-0.84(-14.12%)
Nov 17, 2022
6.990
7.353
5.843
5.947
208,810
-1.19(-16.61%)
Nov 16, 2022
7.202
7.750
7.128
7.133
136,298
-0.21(-2.93%)
Nov 15, 2022
8.498
8.498
7.000
7.348
335,768
-1.75(-19.21%)
Nov 14, 2022
9.750
10.50
8.570
9.095
141,729
-1.72(-15.90%)
Nov 11, 2022
10.30
11.07
10.00
10.81
34,877
+0.65(+6.45%)
Nov 10, 2022
10.00
10.40
9.500
10.16
42,315
+1.07(+11.77%)
Nov 09, 2022
10.00
10.25
9.018
9.090
33,994
-1.02(-10.04%)
Nov 08, 2022
10.25
10.50
10.00
10.11
14,077
-0.22(-2.13%)
Nov 07, 2022
10.50
10.51
10.00
10.32
22,590
+0.06(+0.56%)
Nov 04, 2022
10.25
10.94
10.12
10.27
24,840
+0.33(+3.29%)
Nov 03, 2022
10.00
10.49
9.750
9.940
19,489
-0.40(-3.89%)
Nov 02, 2022
11.49
10.34
26,552
-0.78(-7.03%)
Nov 01, 2022
10.80
11.50
10.52
11.12
56,203
+0.27(+2.49%)
Oct 31, 2022
10.29
11.00
10.10
10.86
42,047
+0.77(+7.64%)
Oct 28, 2022
9.938
10.28
9.500
10.09
35,928
+0.31(+3.20%)
Oct 27, 2022
9.250
9.925
9.250
9.773
28,997
+0.27(+2.87%)
Oct 26, 2022
9.312
9.750
9.238
9.500
43,823
+0.20(+2.10%)
Oct 25, 2022
8.500
9.500
8.500
9.305
62,916
+0.46(+5.20%)
Oct 24, 2022
8.438
9.000
8.125
8.845
46,453
+0.10(+1.09%)
Oct 21, 2022
8.922
8.922
8.325
8.750
44,322
+0.06(+0.72%)
Oct 20, 2022
8.505
9.062
8.500
8.688
44,318
-0.12(-1.31%)
Oct 19, 2022
8.625
9.250
8.537
8.803
64,763
-0.44(-4.76%)
Oct 18, 2022
9.000
9.500
9.025
9.242
64,144
+0.09(+1.01%)
Oct 17, 2022
8.750
9.482
8.750
9.150
36,771
+0.29(+3.30%)
Oct 14, 2022
9.000
9.370
8.750
8.857
33,524
-0.39(-4.27%)
Oct 13, 2022
8.500
9.447
8.500
9.252
63,197
+0.18(+2.01%)
Oct 12, 2022
8.750
9.498
8.750
9.070
62,400
-0.01(-0.11%)
Oct 11, 2022
8.750
9.435
8.758
9.080
85,831
-0.11(-1.17%)
Oct 10, 2022
9.450
9.925
8.500
9.188
114,077
-0.65(-6.63%)
Oct 07, 2022
9.450
9.998
9.082
9.840
80,816
-0.05(-0.48%)
Oct 06, 2022
9.688
10.38
9.390
9.887
63,134
+0.14(+1.41%)
Oct 05, 2022
10.00
9.998
9.287
9.750
36,848
-0.17(-1.69%)
Oct 04, 2022
9.280
10.15
9.275
9.918
95,631
+0.83(+9.07%)
Oct 03, 2022
8.800
9.250
8.752
9.092
85,534
+0.27(+3.06%)
Sep 30, 2022
8.500
9.283
8.500
8.822
72,098
-0.05(-0.54%)
Sep 29, 2022
8.250
8.990
8.107
8.870
78,309
+0.32(+3.74%)
Sep 28, 2022
7.800
8.752
7.700
8.550
123,827
+0.70(+8.85%)
Sep 27, 2022
7.747
8.375
7.747
7.855
79,474
+0.22(+2.92%)
Sep 26, 2022
7.673
7.975
7.625
7.633
99,060
-0.25(-3.20%)
Sep 23, 2022
8.620
8.688
7.765
7.885
157,203
-0.87(-9.91%)
Sep 22, 2022
9.867
9.950
8.750
8.752
185,782
-1.25(-12.50%)
Sep 21, 2022
9.730
10.09
9.250
10.00
100,764
+0.12(+1.24%)
Sep 20, 2022
10.47
10.62
9.352
9.880
188,062
-0.60(-5.75%)
Sep 19, 2022
10.30
10.62
10.00
10.48
152,168
-0.02(-0.17%)
Sep 16, 2022
10.84
11.10
10.15
10.50
204,414
-0.63(-5.64%)
Sep 15, 2022
11.08
11.74
10.97
11.13
127,790
-0.33(-2.86%)
Sep 14, 2022
11.37
11.50
10.80
11.46
122,967
-0.06(-0.50%)
Sep 13, 2022
11.25
11.91
11.26
11.51
105,307
-0.43(-3.58%)
Sep 12, 2022
12.25
12.25
11.75
11.94
74,159
+0.15(+1.25%)
Sep 09, 2022
11.88
12.00
11.39
11.79
145,768
-0.08(-0.72%)
Sep 08, 2022
12.25
12.75
11.75
11.88
268,810
-0.06(-0.48%)
Sep 07, 2022
11.45
12.87
11.45
11.94
281,527
+0.61(+5.41%)
Sep 06, 2022
11.00
11.50
10.05
11.32
252,778
+0.82(+7.83%)
Sep 02, 2022
10.50
10.86
10.25
10.50
86,892
+0.30(+2.92%)
Sep 01, 2022
10.50
10.87
10.03
10.20
154,591
-0.42(-3.95%)
Aug 31, 2022
10.95
11.43
10.62
10.62
90,251
-0.13(-1.23%)
Aug 30, 2022
11.75
11.75
10.75
10.76
125,773
-0.85(-7.34%)
Aug 29, 2022
11.45
12.00
11.28
11.61
76,542
+0.16(+1.38%)
Aug 26, 2022
12.00
12.25
11.25
11.45
137,707
-0.58(-4.82%)
Aug 25, 2022
11.71
12.61
11.53
12.03
181,444
+0.24(+2.06%)
Aug 24, 2022
13.00
14.00
11.50
11.79
742,419
+1.00(+9.32%)
Aug 23, 2022
10.50
11.06
10.50
10.78
369,233
+0.21(+1.96%)
Aug 22, 2022
11.00
11.50
10.50
10.57
105,458
-0.53(-4.79%)
Aug 19, 2022
12.12
12.12
11.00
11.11
132,171
-0.67(-5.65%)
Aug 18, 2022
12.50
12.50
11.75
11.77
146,400
-0.50(-4.05%)
Aug 17, 2022
12.75
13.03
12.25
12.27
187,375
-0.22(-1.80%)
Aug 16, 2022
14.75
15.12
12.47
12.49
398,967
-3.81(-23.34%)
Aug 15, 2022
16.00
17.00
14.54
16.30
240,167
+0.59(+3.72%)
Aug 12, 2022
14.50
18.75
13.33
15.71
294,458
+2.30(+17.12%)
Aug 11, 2022
14.70
14.96
12.50
13.42
100,764
-0.33(-2.42%)
Aug 10, 2022
15.50
15.74
13.55
13.75
97,943
-1.25(-8.35%)
Aug 09, 2022
17.25
20.00
14.50
15.00
166,271
-1.80(-10.73%)
Aug 08, 2022
17.00
17.21
15.51
16.80
78,182
+1.29(+8.35%)
Aug 05, 2022
13.75
15.75
13.75
15.51
39,722
+0.46(+3.09%)
Aug 04, 2022
16.97
17.12
14.51
15.04
56,274
-1.19(-7.33%)
Aug 03, 2022
15.50
16.75
15.50
16.23
74,302
+0.66(+4.27%)
Aug 02, 2022
13.80
15.75
13.75
15.57
62,771
+1.75(+12.62%)
Aug 01, 2022
14.00
14.00
13.25
13.82
28,520
+0.38(+2.79%)
Jul 29, 2022
13.45
13.97
13.00
13.45
42,711
+0.10(+0.75%)
Jul 28, 2022
12.50
13.61
12.38
13.35
72,401
+0.97(+7.86%)
Jul 27, 2022
11.94
12.38
11.78
12.38
23,348
+0.56(+4.76%)
Jul 26, 2022
12.12
12.23
11.59
11.81
44,524
-0.49(-3.94%)
Jul 25, 2022
11.59
12.44
11.52
12.30
29,918
+0.50(+4.24%)
Jul 22, 2022
12.50
12.75
11.50
11.80
45,302
-0.59(-4.80%)
Jul 21, 2022
12.99
12.99
12.25
12.39
34,664
-0.46(-3.60%)
Jul 20, 2022
12.37
13.00
12.26
12.86
50,983
+0.65(+5.37%)
Jul 19, 2022
11.75
12.47
11.50
12.20
49,060
+0.71(+6.15%)
Jul 18, 2022
11.50
12.13
11.38
11.49
104,995
-0.01(-0.04%)
Jul 15, 2022
11.96
11.96
11.00
11.50
97,397
+0.36(+3.25%)
Jul 14, 2022
11.71
12.00
11.01
11.14
64,158
-0.89(-7.36%)
Jul 13, 2022
10.94
12.21
10.75
12.02
57,910
+0.39(+3.31%)
Jul 12, 2022
11.12
12.00
11.12
11.64
40,864
+0.23(+1.99%)
Jul 11, 2022
12.38
12.90
11.38
11.41
90,925
-0.86(-7.01%)
Jul 08, 2022
12.75
12.75
12.00
12.27
93,087
+0.17(+1.40%)
Jul 07, 2022
11.00
12.25
10.77
12.10
87,430
+0.76(+6.75%)
Jul 06, 2022
11.23
12.00
10.75
11.34
99,659
+0.29(+2.63%)
Jul 05, 2022
10.00
11.15
10.00
11.04
81,844
+0.78(+7.55%)
Jul 01, 2022
10.67
10.78
10.00
10.27
144,129
-0.63(-5.78%)
Jun 30, 2022
10.11
10.96
10.00
10.90
147,633
+0.04(+0.32%)
Jun 29, 2022
11.97
12.05
10.00
10.87
256,982
-0.79(-6.80%)
Jun 28, 2022
16.75
17.90
11.55
11.66
661,072
-0.17(-1.44%)
Jun 27, 2022
14.12
14.70
11.62
11.83
146,463
-2.09(-15.03%)
Jun 24, 2022
13.25
15.18
13.05
13.92
773,900
+0.87(+6.63%)
Jun 23, 2022
13.36
14.24
13.05
13.05
86,909
-0.20(-1.49%)
Jun 22, 2022
13.09
14.21
13.09
13.25
68,102
-0.05(-0.36%)
Jun 21, 2022
13.75
15.46
13.30
13.30
132,634
-0.53(-3.83%)
Jun 17, 2022
12.50
14.38
12.50
13.83
173,674
+1.05(+8.24%)
Jun 16, 2022
13.00
13.75
12.50
12.78
81,968
-1.22(-8.72%)
Jun 15, 2022
13.00
14.25
13.00
14.00
92,808
+0.58(+4.28%)
Jun 14, 2022
12.25
16.00
12.09
13.42
186,425
+0.92(+7.38%)
Jun 13, 2022
13.33
13.50
12.05
12.50
158,534
-1.25(-9.11%)
Jun 10, 2022
14.75
15.05
13.75
13.75
91,855
-1.54(-10.07%)
Jun 09, 2022
17.37
18.12
14.88
15.29
145,781
-2.21(-12.61%)
Jun 08, 2022
17.25
19.25
17.22
17.50
81,604
+0.25(+1.46%)
Jun 07, 2022
18.00
18.68
16.07
17.25
121,144
-0.88(-4.84%)
Jun 06, 2022
19.71
19.75
17.73
18.12
79,980
-0.61(-3.26%)
Jun 03, 2022
19.36
19.86
18.50
18.73
59,768
-0.71(-3.65%)
Jun 02, 2022
18.63
19.88
18.63
19.45
69,152
+0.81(+4.33%)
Jun 01, 2022
19.25
19.50
18.59
18.64
53,438
-0.30(-1.56%)
May 31, 2022
19.25
19.88
18.50
18.93
115,509
-0.11(-0.55%)
May 27, 2022
19.61
20.00
18.60
19.04
128,180
-0.71(-3.61%)
May 26, 2022
19.87
20.86
19.25
19.75
107,368
-0.57(-2.82%)
May 25, 2022
20.39
21.25
19.73
20.32
58,390
+0.33(+1.63%)
May 24, 2022
20.00
20.50
17.00
20.00
101,899
+0.25(+1.28%)
May 23, 2022
21.25
21.63
19.50
19.75
170,376
-0.64(-3.13%)
May 20, 2022
20.75
20.98
19.50
20.38
105,191
+0.67(+3.40%)
May 19, 2022
19.25
21.73
19.02
19.71
159,982
+0.17(+0.88%)
May 18, 2022
23.31
24.52
19.02
19.54
318,002
-5.71(-22.61%)
May 17, 2022
30.25
31.25
23.75
25.25
778,230
+0.71(+2.89%)
May 16, 2022
26.25
26.75
23.75
24.54
95,495
-1.96(-7.40%)
May 13, 2022
25.00
30.12
24.75
26.50
124,196
+0.75(+2.91%)
May 12, 2022
23.50
27.00
22.75
25.75
115,045
+3.08(+13.59%)
May 11, 2022
24.50
27.25
22.66
22.67
132,890
-2.58(-10.22%)
May 10, 2022
30.25
32.50
24.07
25.25
154,714
-6.00(-19.20%)
May 09, 2022
34.50
35.75
27.12
31.25
175,632
-5.00(-13.79%)
May 06, 2022
39.50
40.38
35.75
36.25
42,408
-2.75(-7.05%)
May 05, 2022
43.00
43.75
38.50
39.00
39,361
-5.00(-11.36%)
May 04, 2022
45.25
45.25
40.75
44.00
52,262
-1.25(-2.76%)
May 03, 2022
47.00
47.50
43.75
45.25
22,136
-1.25(-2.69%)
May 02, 2022
45.25
46.75
44.00
46.50
25,516
+1.50(+3.33%)
Apr 29, 2022
45.25
46.75
44.00
45.00
26,901
-0.50(-1.10%)
Apr 28, 2022
43.75
46.50
42.00
45.50
30,476
+0.75(+1.68%)
Apr 27, 2022
44.00
45.00
41.88
44.75
23,327
+0.00(+0.00%)
Apr 26, 2022
46.50
47.50
43.25
44.75
23,936
-2.25(-4.79%)
Apr 25, 2022
43.00
48.25
42.75
47.00
33,091
+3.00(+6.82%)
Apr 22, 2022
43.25
44.25
41.50
44.00
32,973
+0.75(+1.73%)
Apr 21, 2022
46.25
47.75
42.50
43.25
56,205
-2.50(-5.46%)
Apr 20, 2022
47.25
47.75
45.00
45.75
24,830
-2.25(-4.69%)
Apr 19, 2022
46.25
49.50
45.50
48.00
58,634
+2.75(+6.08%)
Apr 18, 2022
48.75
49.50
42.75
45.25
106,133
-4.25(-8.59%)
Apr 14, 2022
52.50
52.75
48.75
49.50
45,754
-3.00(-5.71%)
Apr 13, 2022
53.50
54.25
52.00
52.50
26,978
-1.00(-1.87%)
Apr 12, 2022
53.75
55.50
52.75
53.50
65,793
+0.00(+0.00%)
Apr 11, 2022
55.75
56.25
53.25
53.50
39,388
-3.25(-5.73%)
Apr 08, 2022
53.25
57.50
52.00
56.75
35,242
+3.00(+5.58%)
Apr 07, 2022
58.00
59.00
51.50
53.75
49,687
-4.00(-6.93%)
Apr 06, 2022
62.25
62.25
55.75
57.75
26,736
-4.25(-6.85%)
Apr 05, 2022
61.75
62.75
58.12
62.00
30,986
+0.00(+0.00%)
Apr 04, 2022
60.75
63.00
59.75
62.00
25,233
+1.75(+2.90%)
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.