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
Ngl Energy Partners LP
(NY:
NGL
)
5.520
-0.120 (-2.13%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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 (%)
Apr 29, 2022
2.040
2.090
2.030
2.090
459,100
+0.04(+1.95%)
Apr 28, 2022
2.050
2.060
2.000
2.050
729,786
-0.03(-1.44%)
Apr 27, 2022
2.020
2.100
1.990
2.080
431,026
+0.06(+2.97%)
Apr 26, 2022
2.060
2.120
2.000
2.020
870,914
-0.04(-1.94%)
Apr 25, 2022
2.160
2.170
1.990
2.060
2,573,597
-0.15(-6.79%)
Apr 22, 2022
2.280
2.340
2.200
2.210
448,410
-0.05(-2.21%)
Apr 21, 2022
2.300
2.310
2.250
2.260
801,986
-0.02(-0.88%)
Apr 20, 2022
2.310
2.340
2.250
2.280
606,971
+0.00(+0.00%)
Apr 19, 2022
2.210
2.310
2.181
2.280
1,093,579
+0.09(+4.11%)
Apr 18, 2022
2.190
2.250
2.170
2.190
695,010
+0.00(+0.00%)
Apr 14, 2022
2.220
2.220
2.130
2.190
689,421
-0.05(-2.23%)
Apr 13, 2022
2.210
2.250
2.200
2.240
269,549
+0.04(+1.82%)
Apr 12, 2022
2.180
2.265
2.160
2.200
838,033
+0.03(+1.38%)
Apr 11, 2022
2.210
2.236
2.150
2.170
461,338
-0.08(-3.56%)
Apr 08, 2022
2.210
2.260
2.180
2.250
438,605
+0.01(+0.45%)
Apr 07, 2022
2.290
2.290
2.170
2.240
619,453
-0.05(-2.18%)
Apr 06, 2022
2.250
2.325
2.240
2.290
429,942
+0.00(+0.00%)
Apr 05, 2022
2.280
2.320
2.200
2.290
687,612
+0.00(+0.00%)
Apr 04, 2022
2.220
2.300
2.220
2.290
707,590
+0.04(+1.78%)
Apr 01, 2022
2.210
2.270
2.200
2.250
844,389
+0.03(+1.35%)
Mar 31, 2022
2.260
2.260
2.200
2.220
630,678
-0.04(-1.77%)
Mar 30, 2022
2.250
2.310
2.230
2.260
599,585
+0.03(+1.35%)
Mar 29, 2022
2.220
2.290
2.200
2.230
654,591
-0.04(-1.76%)
Mar 28, 2022
2.300
2.310
2.210
2.270
731,431
-0.05(-2.16%)
Mar 25, 2022
2.280
2.350
2.280
2.320
490,357
+0.04(+1.75%)
Mar 24, 2022
2.290
2.330
2.250
2.280
761,516
-0.01(-0.44%)
Mar 23, 2022
2.350
2.370
2.260
2.290
349,936
-0.04(-1.72%)
Mar 22, 2022
2.260
2.350
2.210
2.330
829,280
+0.03(+1.30%)
Mar 21, 2022
2.270
2.320
2.240
2.300
464,102
+0.02(+0.88%)
Mar 18, 2022
2.290
2.300
2.215
2.280
776,957
-0.02(-0.87%)
Mar 17, 2022
2.250
2.375
2.230
2.300
778,821
+0.11(+5.02%)
Mar 16, 2022
2.130
2.200
2.080
2.190
944,281
+0.08(+3.79%)
Mar 15, 2022
2.100
2.160
2.040
2.110
1,169,508
-0.05(-2.31%)
Mar 14, 2022
2.370
2.390
2.150
2.160
848,932
-0.23(-9.62%)
Mar 11, 2022
2.440
2.544
2.380
2.390
592,921
-0.12(-4.78%)
Mar 10, 2022
2.540
2.600
2.468
2.510
1,635,024
-0.03(-1.18%)
Mar 09, 2022
2.490
2.550
2.350
2.540
1,674,212
-0.06(-2.31%)
Mar 08, 2022
2.490
2.740
2.450
2.600
5,214,773
+0.19(+7.88%)
Mar 07, 2022
2.410
2.490
2.320
2.410
1,648,996
+0.09(+3.88%)
Mar 04, 2022
2.250
2.419
2.175
2.320
1,334,414
+0.06(+2.65%)
Mar 03, 2022
2.250
2.345
2.195
2.260
903,750
-0.02(-0.88%)
Mar 02, 2022
2.280
2.310
2.230
2.280
694,267
+0.06(+2.70%)
Mar 01, 2022
2.150
2.285
2.110
2.220
1,126,809
+0.06(+2.78%)
Feb 28, 2022
2.170
2.180
2.095
2.160
386,428
+0.07(+3.35%)
Feb 25, 2022
2.100
2.100
2.040
2.090
395,095
+0.00(+0.00%)
Feb 24, 2022
2.050
2.105
1.995
2.090
1,158,435
+0.04(+1.95%)
Feb 23, 2022
2.010
2.080
2.010
2.050
936,667
+0.06(+3.02%)
Feb 22, 2022
2.070
2.087
1.960
1.990
1,142,605
-0.08(-3.86%)
Feb 18, 2022
2.070
0
-0.01(-0.48%)
Feb 17, 2022
2.170
2.250
2.080
2.080
817,096
-0.12(-5.45%)
Feb 16, 2022
2.280
2.320
2.200
2.200
930,771
-0.05(-2.22%)
Feb 15, 2022
2.250
2.275
2.150
2.250
756,050
-0.01(-0.44%)
Feb 14, 2022
2.160
2.350
2.120
2.260
1,276,867
+0.07(+3.20%)
Feb 11, 2022
2.050
2.220
2.050
2.190
3,491,171
+0.27(+14.06%)
Feb 10, 2022
2.080
2.100
1.900
1.920
4,000,916
-0.56(-22.58%)
Feb 09, 2022
2.410
2.540
2.400
2.480
2,102,867
+0.07(+2.90%)
Feb 08, 2022
2.400
2.450
2.300
2.410
948,503
-0.01(-0.41%)
Feb 07, 2022
2.750
2.750
2.420
2.420
1,927,841
-0.28(-10.37%)
Feb 04, 2022
2.670
2.800
2.640
2.700
2,060,674
+0.04(+1.50%)
Feb 03, 2022
2.550
2.690
2.660
1,251,792
+0.08(+3.10%)
Feb 02, 2022
2.400
2.690
2.400
2.580
4,625,390
+0.19(+7.95%)
Feb 01, 2022
2.210
2.400
2.180
2.390
2,313,929
+0.19(+8.64%)
Jan 31, 2022
2.250
2.200
1,372,833
+0.00(+0.00%)
Jan 28, 2022
2.150
2.280
2.150
2.200
1,070,433
+0.05(+2.33%)
Jan 27, 2022
2.030
2.215
2.030
2.150
1,324,596
+0.12(+5.91%)
Jan 26, 2022
2.120
2.180
1.995
2.030
1,135,423
-0.05(-2.40%)
Jan 25, 2022
2.030
2.120
2.020
2.080
485,282
-0.01(-0.48%)
Jan 24, 2022
2.150
2.212
2.010
2.090
2,217,312
-0.10(-4.57%)
Jan 21, 2022
2.160
2.255
2.150
2.190
1,455,569
+0.00(+0.00%)
Jan 20, 2022
2.210
2.290
2.160
2.190
1,222,612
+0.02(+0.92%)
Jan 19, 2022
2.220
2.265
2.150
2.170
794,541
-0.04(-1.81%)
Jan 18, 2022
2.120
2.299
2.110
2.210
1,019,804
+0.01(+0.45%)
Jan 14, 2022
2.200
0
+0.06(+2.80%)
Jan 13, 2022
2.290
2.290
2.130
2.140
1,358,809
-0.11(-4.89%)
Jan 12, 2022
2.240
2.280
2.190
2.250
789,870
+0.01(+0.45%)
Jan 11, 2022
2.160
2.285
2.130
2.240
946,540
+0.06(+2.75%)
Jan 10, 2022
2.180
2.200
2.120
2.180
866,185
+0.01(+0.46%)
Jan 07, 2022
2.110
2.200
2.110
2.170
587,527
+0.04(+1.88%)
Jan 06, 2022
2.030
2.180
2.000
2.130
1,531,179
+0.12(+5.97%)
Jan 05, 2022
2.000
2.050
1.985
2.010
898,206
+0.02(+1.01%)
Jan 04, 2022
2.010
2.070
1.980
1.990
851,521
-0.04(-1.97%)
Jan 03, 2022
1.840
2.040
1.830
2.030
1,411,774
+0.21(+11.54%)
Dec 31, 2021
1.860
1.875
1.805
1.820
967,993
-0.05(-2.67%)
Dec 30, 2021
1.810
1.890
1.790
1.870
915,487
+0.08(+4.47%)
Dec 29, 2021
1.850
1.850
1.775
1.790
2,454,428
-0.02(-1.10%)
Dec 28, 2021
1.910
1.950
1.800
1.810
3,585,783
-0.15(-7.65%)
Dec 27, 2021
1.950
1.970
1.870
1.960
1,307,513
+0.00(+0.00%)
Dec 23, 2021
1.910
1.975
1.897
1.960
1,916,294
+0.07(+3.70%)
Dec 22, 2021
1.930
1.930
1.825
1.890
1,013,996
-0.01(-0.53%)
Dec 21, 2021
2.000
2.000
1.820
1.900
1,746,289
-0.06(-3.06%)
Dec 20, 2021
1.900
1.960
1.855
1.960
835,481
+0.01(+0.51%)
Dec 17, 2021
1.910
2.020
1.873
1.950
878,359
-0.02(-1.02%)
Dec 16, 2021
2.020
2.070
1.890
1.970
1,528,842
-0.02(-1.01%)
Dec 15, 2021
1.970
1.990
1.890
1.990
921,366
+0.05(+2.58%)
Dec 14, 2021
2.010
2.030
1.933
1.940
552,706
-0.05(-2.51%)
Dec 13, 2021
2.030
2.025
1.910
1.990
1,004,327
-0.04(-1.97%)
Dec 10, 2021
2.080
2.080
1.980
2.030
614,033
+0.01(+0.50%)
Dec 09, 2021
2.120
2.157
2.015
2.020
661,910
-0.16(-7.34%)
Dec 08, 2021
2.180
2.205
2.050
2.180
917,228
+0.01(+0.46%)
Dec 07, 2021
2.110
2.220
2.100
2.170
990,853
+0.05(+2.36%)
Dec 06, 2021
2.000
2.140
1.960
2.120
447,919
+0.12(+6.00%)
Dec 03, 2021
2.090
2.100
1.965
2.000
627,816
-0.08(-3.85%)
Dec 02, 2021
1.900
2.130
1.900
2.080
1,069,391
+0.18(+9.47%)
Dec 01, 2021
2.090
2.095
1.890
1.900
1,895,018
-0.14(-6.86%)
Nov 30, 2021
2.030
2.120
2.030
2.040
1,128,623
+0.02(+0.99%)
Nov 29, 2021
2.040
2.110
1.970
2.020
849,962
-0.04(-1.94%)
Nov 26, 2021
2.050
2.100
2.000
2.060
753,186
-0.14(-6.36%)
Nov 24, 2021
2.130
2.230
2.130
2.200
587,349
+0.03(+1.38%)
Nov 23, 2021
2.120
2.190
2.050
2.170
867,619
+0.04(+1.88%)
Nov 22, 2021
2.160
2.175
1.960
2.130
1,777,713
-0.07(-3.18%)
Nov 19, 2021
2.250
2.270
2.145
2.200
1,808,711
-0.04(-1.79%)
Nov 18, 2021
2.360
2.245
2.220
2.240
1,105,642
-0.14(-5.88%)
Nov 17, 2021
2.330
2.407
2.314
2.380
537,550
+0.02(+0.85%)
Nov 16, 2021
2.300
2.370
2.280
2.360
890,485
+0.09(+3.96%)
Nov 15, 2021
2.200
2.270
2.200
2.270
723,476
+0.03(+1.34%)
Nov 12, 2021
2.210
2.280
2.210
2.240
1,093,260
-0.02(-0.88%)
Nov 11, 2021
2.240
2.295
2.190
2.260
1,607,968
-0.03(-1.31%)
Nov 10, 2021
2.370
2.270
2.290
2,246,220
-0.18(-7.29%)
Nov 09, 2021
2.470
2.540
2.330
2.470
2,434,982
+0.02(+0.82%)
Nov 08, 2021
2.300
2.455
2.300
2.450
1,569,697
+0.16(+6.99%)
Nov 05, 2021
2.180
2.295
2.160
2.290
962,917
+0.09(+4.09%)
Nov 04, 2021
2.180
2.220
2.130
2.200
1,505,107
+0.02(+0.92%)
Nov 03, 2021
2.210
2.246
2.060
2.180
1,814,026
-0.04(-1.80%)
Nov 02, 2021
2.330
2.335
2.190
2.220
1,363,371
-0.13(-5.53%)
Nov 01, 2021
2.290
2.300
2.270
2.350
951,716
+0.05(+2.17%)
Oct 29, 2021
2.310
2.350
2.260
2.300
598,668
-0.04(-1.71%)
Oct 28, 2021
2.360
2.370
2.240
2.340
1,166,117
-0.02(-0.85%)
Oct 27, 2021
2.380
2.420
2.290
2.360
1,614,852
-0.06(-2.48%)
Oct 26, 2021
2.400
2.420
775,931
+0.03(+1.26%)
Oct 25, 2021
2.490
2.540
2.340
2.390
1,621,602
-0.09(-3.63%)
Oct 22, 2021
2.630
2.650
2.425
2.480
1,750,387
-0.20(-7.46%)
Oct 21, 2021
2.790
2.800
2.610
2.680
1,106,527
-0.14(-4.96%)
Oct 20, 2021
2.790
2.885
2.760
2.820
1,228,142
+0.03(+1.08%)
Oct 19, 2021
2.800
2.810
2.750
2.790
679,985
+0.01(+0.36%)
Oct 18, 2021
2.800
2.875
2.720
2.780
1,321,003
+0.02(+0.72%)
Oct 15, 2021
2.820
2.870
2.750
2.760
1,502,220
-0.01(-0.36%)
Oct 14, 2021
2.580
2.910
2.560
2.770
3,504,958
+0.20(+7.78%)
Oct 13, 2021
2.510
2.580
2.450
2.570
1,351,736
+0.08(+3.21%)
Oct 12, 2021
2.440
2.540
2.440
2.490
834,699
+0.05(+2.05%)
Oct 11, 2021
2.440
2.550
2.423
2.440
1,045,181
+0.03(+1.24%)
Oct 08, 2021
2.380
2.460
2.370
2.410
641,421
+0.06(+2.55%)
Oct 07, 2021
2.360
2.370
2.337
2.350
324,203
+0.01(+0.43%)
Oct 06, 2021
2.300
2.370
2.250
2.340
1,012,056
+0.00(+0.00%)
Oct 05, 2021
2.420
2.450
2.270
2.340
1,176,409
-0.03(-1.27%)
Oct 04, 2021
2.400
2.500
2.360
2.370
1,106,662
-0.02(-0.84%)
Oct 01, 2021
2.370
2.410
2.330
2.390
677,729
+0.02(+0.84%)
Sep 30, 2021
2.350
2.430
2.340
2.370
851,386
+0.03(+1.28%)
Sep 29, 2021
2.360
2.589
2.280
2.340
3,750,264
-0.09(-3.70%)
Sep 28, 2021
2.480
2.480
2.330
2.430
1,799,119
-0.01(-0.41%)
Sep 27, 2021
2.440
2.530
2.400
2.440
2,596,592
+0.08(+3.39%)
Sep 24, 2021
2.240
2.430
2.230
2.360
3,209,361
+0.12(+5.36%)
Sep 23, 2021
2.120
2.240
2.090
2.240
1,712,484
+0.13(+6.16%)
Sep 22, 2021
2.050
2.130
2.050
2.110
898,818
+0.05(+2.43%)
Sep 21, 2021
2.080
2.100
2.020
2.060
1,258,147
-0.01(-0.48%)
Sep 20, 2021
2.020
2.130
1.980
2.070
1,659,250
-0.03(-1.43%)
Sep 17, 2021
2.070
2.190
2.010
2.100
2,637,134
+0.03(+1.45%)
Sep 16, 2021
1.940
2.150
1.930
2.070
3,869,751
+0.11(+5.61%)
Sep 15, 2021
1.800
2.090
1.760
1.960
4,716,043
+0.22(+12.64%)
Sep 14, 2021
1.770
1.790
1.700
1.740
861,036
-0.01(-0.57%)
Sep 13, 2021
1.760
1.810
1.740
1.750
841,562
-0.01(-0.57%)
Sep 10, 2021
1.790
1.800
1.750
1.760
407,698
-0.03(-1.68%)
Sep 09, 2021
1.740
1.810
1.730
1.790
657,151
+0.02(+1.13%)
Sep 08, 2021
1.850
1.870
1.750
1.770
639,751
-0.08(-4.32%)
Sep 07, 2021
1.850
1.930
1.800
1.850
1,510,676
+0.07(+3.93%)
Sep 03, 2021
1.760
1.820
1.740
1.780
816,040
+0.02(+1.14%)
Sep 02, 2021
1.670
1.790
1.670
1.760
763,170
+0.09(+5.39%)
Sep 01, 2021
1.800
1.810
1.660
1.670
1,646,444
-0.12(-6.70%)
Aug 31, 2021
1.750
1.800
1.740
1.790
987,328
+0.02(+1.13%)
Aug 30, 2021
1.570
1.770
1.533
1.770
2,747,749
+0.21(+13.46%)
Aug 27, 2021
1.520
1.580
1.510
1.560
906,769
+0.05(+3.31%)
Aug 26, 2021
1.540
1.550
1.470
1.510
794,819
-0.03(-1.95%)
Aug 25, 2021
1.600
1.610
1.530
1.540
951,152
-0.04(-2.53%)
Aug 24, 2021
1.460
1.590
1.460
1.580
799,852
+0.10(+6.76%)
Aug 23, 2021
1.480
1.510
1.470
1.480
903,736
+0.03(+2.07%)
Aug 20, 2021
1.480
1.510
1.440
1.450
621,625
-0.03(-2.03%)
Aug 19, 2021
1.470
1.520
1.450
1.480
869,917
-0.04(-2.63%)
Aug 18, 2021
1.460
1.550
1.380
1.520
2,500,087
+0.12(+8.57%)
Aug 17, 2021
1.490
1.520
1.380
1.400
2,038,806
-0.08(-5.41%)
Aug 16, 2021
1.550
1.550
1.470
1.480
1,795,044
-0.04(-2.63%)
Aug 13, 2021
1.520
1.610
1.460
1.520
4,404,804
+0.01(+0.66%)
Aug 12, 2021
1.620
1.630
1.480
1.510
3,034,387
-0.11(-6.79%)
Aug 11, 2021
1.720
1.720
1.590
1.620
1,719,504
-0.09(-5.26%)
Aug 10, 2021
1.840
1.840
1.570
1.710
4,042,673
-0.15(-8.06%)
Aug 09, 2021
1.860
1.910
1.810
1.860
1,459,770
-0.02(-1.06%)
Aug 06, 2021
1.830
1.925
1.810
1.880
1,715,058
+0.07(+3.87%)
Aug 05, 2021
1.760
1.870
1.750
1.810
2,208,613
+0.07(+4.02%)
Aug 04, 2021
1.840
1.870
1.720
1.740
2,372,974
-0.10(-5.43%)
Aug 03, 2021
1.900
1.920
1.840
1.840
1,677,629
-0.08(-4.17%)
Aug 02, 2021
1.940
1.980
1.880
1.920
1,282,576
+0.00(+0.00%)
Jul 30, 2021
1.990
1.990
1.910
1.920
1,491,918
-0.07(-3.52%)
Jul 29, 2021
1.990
2.015
1.970
1.990
1,078,841
-0.01(-0.50%)
Jul 28, 2021
1.980
2.005
1.960
2.000
683,399
+0.02(+1.01%)
Jul 27, 2021
2.020
2.040
1.970
1.980
1,866,622
-0.02(-1.00%)
Jul 26, 2021
2.070
2.140
1.990
2.000
1,668,934
-0.08(-3.85%)
Jul 23, 2021
2.080
2.110
2.050
2.080
581,837
-0.02(-0.95%)
Jul 22, 2021
2.140
2.142
2.060
2.100
456,980
-0.01(-0.47%)
Jul 21, 2021
2.110
2.165
2.100
2.110
614,542
+0.05(+2.43%)
Jul 20, 2021
2.140
2.160
2.060
2.060
872,560
-0.06(-2.83%)
Jul 19, 2021
2.090
2.130
1.982
2.120
1,638,465
+0.01(+0.47%)
Jul 16, 2021
2.260
2.300
2.100
2.110
1,649,437
-0.17(-7.46%)
Jul 15, 2021
2.260
2.315
2.180
2.280
954,711
+0.00(+0.00%)
Jul 14, 2021
2.370
2.410
2.260
2.280
1,142,547
-0.09(-3.80%)
Jul 13, 2021
2.430
2.430
2.350
2.370
608,730
-0.04(-1.66%)
Jul 12, 2021
2.355
2.442
2.340
2.410
661,189
+0.05(+2.12%)
Jul 09, 2021
2.470
2.470
2.330
2.360
1,250,170
+0.03(+1.29%)
Jul 08, 2021
2.410
2.420
2.300
2.330
1,106,073
-0.12(-4.90%)
Jul 07, 2021
2.600
2.610
2.430
2.450
867,587
-0.14(-5.41%)
Jul 06, 2021
2.550
2.600
2.420
2.590
1,418,482
+0.06(+2.37%)
Jul 02, 2021
2.440
2.560
2.370
2.530
2,387,927
+0.12(+4.98%)
Jul 01, 2021
2.400
2.440
2.360
2.410
796,411
+0.03(+1.26%)
Jun 30, 2021
2.320
2.390
2.300
2.380
539,951
+0.04(+1.71%)
Jun 29, 2021
2.310
2.350
2.290
2.340
600,018
+0.03(+1.30%)
Jun 28, 2021
2.330
2.345
2.260
2.310
1,159,910
-0.03(-1.28%)
Jun 25, 2021
2.350
2.370
2.330
2.340
684,339
-0.03(-1.27%)
Jun 24, 2021
2.430
2.430
2.330
2.370
999,912
-0.04(-1.66%)
Jun 23, 2021
2.350
2.510
2.350
2.410
2,522,691
+0.06(+2.55%)
Jun 22, 2021
2.260
2.360
2.210
2.350
1,529,527
+0.09(+3.98%)
Jun 21, 2021
2.160
2.290
2.160
2.260
1,821,351
+0.09(+4.15%)
Jun 18, 2021
2.230
2.230
2.120
2.170
2,771,055
-0.07(-3.13%)
Jun 17, 2021
2.270
2.290
2.190
2.240
1,625,504
-0.06(-2.61%)
Jun 16, 2021
2.300
2.330
2.230
2.300
1,075,054
+0.03(+1.32%)
Jun 15, 2021
2.340
2.358
2.190
2.270
1,814,982
-0.07(-2.99%)
Jun 14, 2021
2.380
2.410
2.310
2.340
1,190,133
-0.01(-0.43%)
Jun 11, 2021
2.320
2.365
2.310
2.350
1,041,510
+0.05(+2.17%)
Jun 10, 2021
2.290
2.340
2.250
2.300
1,366,777
+0.02(+0.88%)
Jun 09, 2021
2.280
2.370
2.260
2.280
1,901,578
+0.02(+0.88%)
Jun 08, 2021
2.330
2.410
2.250
2.260
2,561,452
-0.05(-2.16%)
Jun 07, 2021
2.500
2.548
2.270
2.310
3,617,322
-0.20(-7.97%)
Jun 04, 2021
2.610
2.680
2.340
2.510
6,145,235
-0.62(-19.81%)
Jun 03, 2021
2.770
3.205
2.750
3.130
7,171,061
+0.35(+12.59%)
Jun 02, 2021
2.500
2.860
2.500
2.780
5,339,374
+0.31(+12.55%)
Jun 01, 2021
2.410
2.480
2.410
2.470
1,865,307
+0.08(+3.35%)
May 28, 2021
2.450
2.450
2.370
2.390
1,294,497
-0.03(-1.24%)
May 27, 2021
2.370
2.430
2.360
2.420
1,093,952
+0.09(+3.86%)
May 26, 2021
2.300
2.350
2.280
2.330
753,484
+0.03(+1.30%)
May 25, 2021
2.340
2.370
2.300
2.300
598,072
-0.04(-1.71%)
May 24, 2021
2.330
2.390
2.325
2.340
803,211
+0.01(+0.43%)
May 21, 2021
2.280
2.350
2.260
2.330
1,127,863
+0.07(+3.10%)
May 20, 2021
2.250
2.280
2.210
2.260
700,458
+0.00(+0.00%)
May 19, 2021
2.210
2.260
2.160
2.260
770,832
+0.03(+1.35%)
May 18, 2021
2.230
2.265
2.205
2.230
696,924
+0.00(+0.00%)
May 17, 2021
2.130
2.260
2.130
2.230
1,728,945
+0.09(+4.21%)
May 14, 2021
2.190
2.200
2.120
2.140
1,577,297
-0.01(-0.47%)
May 13, 2021
2.170
2.250
2.130
2.150
970,910
-0.03(-1.38%)
May 12, 2021
2.190
2.247
2.160
2.180
1,057,382
-0.03(-1.36%)
May 11, 2021
2.210
2.245
2.135
2.210
1,334,228
-0.04(-1.78%)
May 10, 2021
2.200
2.299
2.182
2.250
1,781,283
+0.03(+1.35%)
May 07, 2021
2.090
2.220
2.090
2.220
1,327,754
+0.10(+4.72%)
May 06, 2021
2.150
2.160
2.080
2.120
767,861
-0.01(-0.47%)
May 05, 2021
2.130
2.200
2.080
2.130
993,937
+0.01(+0.47%)
May 04, 2021
2.160
2.190
2.080
2.120
902,356
-0.03(-1.40%)
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.