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
Accel Entertainment Inc
(NY:
ACEL
)
9.910
+0.320 (+3.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 28, 2023
8.500
8.880
8.500
8.850
211,775
+0.33(+3.87%)
Apr 27, 2023
8.370
8.530
8.370
8.520
188,587
+0.16(+1.91%)
Apr 26, 2023
8.280
8.530
8.280
8.360
204,851
-0.01(-0.12%)
Apr 25, 2023
8.580
8.690
8.320
8.370
213,507
-0.28(-3.24%)
Apr 24, 2023
9.050
9.120
8.630
8.650
236,792
-0.43(-4.74%)
Apr 21, 2023
9.080
9.180
9.000
9.080
176,410
+0.04(+0.44%)
Apr 20, 2023
9.080
9.235
8.990
9.040
273,557
-0.04(-0.44%)
Apr 19, 2023
8.990
9.125
8.990
9.080
231,558
+0.07(+0.78%)
Apr 18, 2023
9.240
9.360
8.950
9.010
211,710
-0.20(-2.17%)
Apr 17, 2023
9.050
9.260
9.050
9.210
239,508
+0.19(+2.11%)
Apr 14, 2023
9.070
9.120
8.920
9.020
229,417
-0.04(-0.44%)
Apr 13, 2023
9.140
9.200
9.055
9.060
161,458
-0.06(-0.66%)
Apr 12, 2023
9.320
9.370
9.080
9.120
150,053
-0.13(-1.41%)
Apr 11, 2023
9.160
9.320
9.150
9.250
215,753
+0.14(+1.54%)
Apr 10, 2023
9.010
9.150
8.960
9.110
232,557
+0.11(+1.22%)
Apr 06, 2023
9.050
9.050
8.960
9.000
172,961
-0.04(-0.44%)
Apr 05, 2023
9.110
9.200
8.970
9.040
215,710
-0.14(-1.53%)
Apr 04, 2023
9.220
9.220
9.060
9.180
238,363
+0.02(+0.22%)
Apr 03, 2023
9.080
9.190
8.960
9.160
391,161
+0.05(+0.55%)
Mar 31, 2023
8.990
9.110
8.950
9.110
435,135
+0.17(+1.90%)
Mar 30, 2023
8.930
8.980
8.890
8.940
161,675
+0.07(+0.79%)
Mar 29, 2023
8.920
8.930
8.820
8.870
230,732
+0.02(+0.23%)
Mar 28, 2023
8.880
8.964
8.825
8.850
146,468
-0.08(-0.90%)
Mar 27, 2023
8.830
8.960
8.760
8.930
150,682
+0.19(+2.17%)
Mar 24, 2023
8.550
8.770
8.505
8.740
251,145
+0.09(+1.04%)
Mar 23, 2023
8.680
8.800
8.600
8.650
248,022
+0.01(+0.12%)
Mar 22, 2023
8.760
8.810
8.620
8.640
244,434
-0.11(-1.26%)
Mar 21, 2023
8.800
8.950
8.700
8.750
257,897
+0.11(+1.27%)
Mar 20, 2023
8.790
8.900
8.620
8.640
133,752
-0.05(-0.58%)
Mar 17, 2023
8.800
8.910
8.400
8.690
899,506
-0.19(-2.14%)
Mar 16, 2023
8.720
9.000
8.720
8.880
217,891
+0.01(+0.11%)
Mar 15, 2023
8.620
8.895
8.610
8.870
204,749
-0.02(-0.22%)
Mar 14, 2023
8.880
9.010
8.780
8.890
267,948
+0.22(+2.54%)
Mar 13, 2023
8.740
8.750
8.400
8.670
210,397
-0.18(-2.03%)
Mar 10, 2023
8.880
8.970
8.765
8.850
167,800
-0.10(-1.12%)
Mar 09, 2023
9.140
9.210
8.910
8.950
158,698
-0.20(-2.19%)
Mar 08, 2023
9.230
9.260
9.050
9.150
133,886
-0.05(-0.54%)
Mar 07, 2023
9.240
9.320
9.080
9.200
197,535
-0.03(-0.33%)
Mar 06, 2023
9.390
9.400
9.130
9.230
173,861
-0.16(-1.70%)
Mar 03, 2023
9.400
9.460
9.310
9.390
135,402
+0.05(+0.54%)
Mar 02, 2023
9.360
9.520
9.330
9.340
108,981
-0.04(-0.43%)
Mar 01, 2023
9.140
9.430
8.750
9.380
188,545
+0.23(+2.51%)
Feb 28, 2023
9.130
9.250
9.130
9.150
160,567
+0.02(+0.22%)
Feb 27, 2023
9.190
9.220
9.085
9.130
79,823
+0.03(+0.33%)
Feb 24, 2023
9.100
9.120
9.000
9.100
136,656
-0.14(-1.52%)
Feb 23, 2023
9.240
9.300
9.180
9.240
88,377
+0.04(+0.43%)
Feb 22, 2023
9.060
9.240
9.025
9.200
138,291
+0.17(+1.88%)
Feb 21, 2023
9.300
9.350
9.020
9.030
128,393
-0.42(-4.44%)
Feb 17, 2023
9.350
9.600
9.310
9.450
134,993
+0.13(+1.39%)
Feb 16, 2023
9.460
9.540
9.275
9.320
211,078
-0.29(-3.02%)
Feb 15, 2023
9.310
9.645
9.280
9.610
318,829
+0.26(+2.78%)
Feb 14, 2023
9.330
9.440
9.240
9.350
150,867
-0.06(-0.64%)
Feb 13, 2023
9.370
9.440
9.230
9.410
230,889
+0.06(+0.64%)
Feb 10, 2023
9.160
9.370
9.110
9.350
179,796
+0.15(+1.63%)
Feb 09, 2023
9.410
9.410
9.090
9.200
168,558
-0.05(-0.54%)
Feb 08, 2023
9.280
9.320
9.110
9.250
75,786
-0.12(-1.28%)
Feb 07, 2023
9.100
9.380
9.015
9.370
182,050
+0.23(+2.52%)
Feb 06, 2023
9.520
9.520
9.090
9.140
145,570
-0.39(-4.09%)
Feb 03, 2023
9.430
9.640
9.400
9.530
186,753
+0.05(+0.53%)
Feb 02, 2023
9.610
9.680
9.280
9.480
254,831
-0.08(-0.84%)
Feb 01, 2023
9.230
9.600
9.210
9.560
217,736
+0.34(+3.69%)
Jan 31, 2023
8.850
9.250
8.790
9.220
254,439
+0.42(+4.77%)
Jan 30, 2023
8.860
8.920
8.800
8.800
115,672
-0.15(-1.68%)
Jan 27, 2023
8.970
9.035
8.930
8.950
174,361
-0.02(-0.22%)
Jan 26, 2023
8.990
9.080
8.950
8.970
125,325
+0.06(+0.67%)
Jan 25, 2023
8.820
8.957
8.795
8.910
153,510
+0.02(+0.22%)
Jan 24, 2023
8.850
8.960
8.810
8.890
113,712
-0.06(-0.67%)
Jan 23, 2023
9.000
9.030
8.915
8.950
167,877
-0.01(-0.11%)
Jan 20, 2023
8.960
8.960
8.750
8.960
203,297
+0.07(+0.79%)
Jan 19, 2023
8.690
8.930
8.660
8.890
128,191
+0.15(+1.72%)
Jan 18, 2023
8.800
8.945
8.700
8.740
170,875
-0.04(-0.46%)
Jan 17, 2023
8.750
8.860
8.720
8.780
151,806
-0.09(-1.01%)
Jan 13, 2023
8.860
8.940
8.840
8.870
149,550
-0.01(-0.11%)
Jan 12, 2023
8.800
8.920
8.740
8.880
238,982
+0.14(+1.60%)
Jan 11, 2023
8.850
8.850
8.620
8.740
183,841
-0.07(-0.79%)
Jan 10, 2023
8.530
8.820
8.450
8.810
130,541
+0.30(+3.53%)
Jan 09, 2023
8.610
8.620
8.495
8.510
123,521
-0.01(-0.12%)
Jan 06, 2023
8.360
8.540
8.350
8.520
170,686
+0.20(+2.40%)
Jan 05, 2023
8.260
8.380
8.200
8.320
116,785
+0.07(+0.85%)
Jan 04, 2023
8.040
8.260
7.990
8.250
201,256
+0.32(+4.04%)
Jan 03, 2023
7.810
8.010
7.770
7.930
269,176
+0.23(+2.99%)
Dec 30, 2022
7.530
7.750
7.530
7.700
152,564
+0.09(+1.18%)
Dec 29, 2022
7.450
7.645
7.450
7.610
157,201
+0.20(+2.70%)
Dec 28, 2022
7.540
7.630
7.385
7.410
180,756
-0.12(-1.59%)
Dec 27, 2022
7.590
7.590
7.470
7.530
132,244
-0.04(-0.53%)
Dec 23, 2022
7.590
7.630
7.540
7.570
142,754
-0.02(-0.26%)
Dec 22, 2022
7.550
7.610
7.260
7.590
308,587
-0.04(-0.52%)
Dec 21, 2022
7.490
7.710
7.490
7.630
219,069
+0.22(+2.97%)
Dec 20, 2022
7.310
7.547
7.270
7.410
191,459
+0.06(+0.82%)
Dec 19, 2022
7.590
7.620
7.280
7.350
279,379
-0.32(-4.17%)
Dec 16, 2022
7.690
7.750
7.530
7.670
512,064
-0.13(-1.67%)
Dec 15, 2022
7.870
8.020
7.770
7.800
214,592
-0.17(-2.13%)
Dec 14, 2022
8.170
8.250
7.890
7.970
336,250
-0.31(-3.74%)
Dec 13, 2022
8.490
8.628
8.230
8.280
253,466
+0.03(+0.36%)
Dec 12, 2022
8.290
8.300
8.140
8.250
152,058
+0.02(+0.24%)
Dec 09, 2022
8.260
8.281
8.142
8.230
178,000
-0.05(-0.60%)
Dec 08, 2022
8.510
8.590
8.230
8.280
172,537
-0.16(-1.90%)
Dec 07, 2022
8.250
8.510
8.250
8.440
213,275
+0.15(+1.81%)
Dec 06, 2022
8.490
8.530
8.202
8.290
203,270
-0.18(-2.13%)
Dec 05, 2022
8.500
8.640
8.420
8.470
218,893
-0.17(-1.97%)
Dec 02, 2022
8.570
8.884
8.460
8.640
393,856
-0.23(-2.59%)
Dec 01, 2022
8.620
9.030
8.620
8.870
451,801
+0.32(+3.74%)
Nov 30, 2022
8.390
8.680
8.300
8.550
946,700
+0.13(+1.54%)
Nov 29, 2022
8.500
8.560
8.410
8.420
369,817
-0.06(-0.71%)
Nov 28, 2022
8.540
8.620
8.404
8.480
264,290
-0.11(-1.28%)
Nov 25, 2022
8.610
8.690
8.560
8.590
53,487
-0.06(-0.69%)
Nov 23, 2022
8.790
8.810
8.570
8.650
132,148
-0.12(-1.37%)
Nov 22, 2022
8.860
8.900
8.640
8.770
126,495
-0.06(-0.68%)
Nov 21, 2022
8.840
8.862
8.720
8.830
292,965
+0.01(+0.11%)
Nov 18, 2022
9.020
9.050
8.780
8.820
262,912
-0.01(-0.11%)
Nov 17, 2022
8.680
8.950
8.610
8.830
205,770
+0.03(+0.34%)
Nov 16, 2022
9.010
9.149
8.760
8.800
165,198
-0.24(-2.65%)
Nov 15, 2022
9.110
9.260
9.030
9.040
228,818
+0.09(+1.01%)
Nov 14, 2022
8.570
9.120
8.510
8.950
301,700
+0.37(+4.31%)
Nov 11, 2022
8.980
9.070
8.540
8.580
180,686
-0.34(-3.81%)
Nov 10, 2022
8.880
9.010
8.480
8.920
309,522
+0.36(+4.21%)
Nov 09, 2022
9.270
9.270
8.420
8.560
326,015
-0.82(-8.74%)
Nov 08, 2022
9.680
9.710
9.240
9.380
204,673
-0.32(-3.30%)
Nov 07, 2022
9.910
9.910
9.590
9.700
168,460
-0.12(-1.22%)
Nov 04, 2022
9.750
9.850
9.560
9.820
109,630
+0.30(+3.15%)
Nov 03, 2022
9.580
9.750
9.450
9.520
110,438
-0.23(-2.36%)
Nov 02, 2022
9.910
9.730
9.750
222,389
-0.29(-2.89%)
Nov 01, 2022
10.42
10.47
9.945
10.04
222,614
+0.22(+2.24%)
Oct 31, 2022
9.740
10.04
9.720
9.820
262,139
-0.03(-0.30%)
Oct 28, 2022
9.590
9.950
9.590
9.850
256,801
+0.23(+2.39%)
Oct 27, 2022
9.590
9.800
9.580
9.620
218,215
+0.09(+0.94%)
Oct 26, 2022
9.350
9.690
9.290
9.530
170,537
+0.18(+1.93%)
Oct 25, 2022
9.060
9.470
9.060
9.350
197,675
+0.27(+2.97%)
Oct 24, 2022
9.050
9.155
8.892
9.080
197,157
+0.09(+1.00%)
Oct 21, 2022
8.740
9.050
8.730
8.990
195,583
+0.30(+3.45%)
Oct 20, 2022
8.740
8.990
8.660
8.690
260,224
-0.11(-1.25%)
Oct 19, 2022
8.850
8.910
8.640
8.800
221,335
-0.08(-0.90%)
Oct 18, 2022
8.990
9.140
8.830
8.880
216,325
+0.09(+1.02%)
Oct 17, 2022
8.510
8.815
8.510
8.790
301,947
+0.39(+4.64%)
Oct 14, 2022
8.630
8.720
8.370
8.400
196,614
-0.12(-1.41%)
Oct 13, 2022
8.250
8.640
8.120
8.520
269,087
+0.10(+1.19%)
Oct 12, 2022
8.260
8.495
8.205
8.420
229,683
+0.18(+2.18%)
Oct 11, 2022
8.170
8.360
7.950
8.240
240,445
+0.04(+0.49%)
Oct 10, 2022
8.490
8.550
8.180
8.200
275,894
-0.25(-2.96%)
Oct 07, 2022
8.320
8.460
8.270
8.450
211,734
-0.01(-0.12%)
Oct 06, 2022
8.500
8.690
8.420
8.460
195,756
-0.06(-0.70%)
Oct 05, 2022
8.230
8.570
8.230
8.520
211,214
+0.14(+1.67%)
Oct 04, 2022
8.120
8.450
8.120
8.380
285,106
+0.41(+5.14%)
Oct 03, 2022
7.950
8.050
7.690
7.970
251,059
+0.16(+2.05%)
Sep 30, 2022
7.750
8.010
7.690
7.810
216,154
-0.01(-0.13%)
Sep 29, 2022
7.870
7.870
7.650
7.820
288,697
-0.16(-2.01%)
Sep 28, 2022
7.850
8.040
7.850
7.980
533,241
+0.20(+2.57%)
Sep 27, 2022
7.900
8.040
7.675
7.780
446,870
-0.05(-0.64%)
Sep 26, 2022
7.680
8.340
7.680
7.830
483,031
-0.07(-0.89%)
Sep 23, 2022
7.990
8.030
7.750
7.900
794,762
-0.13(-1.62%)
Sep 22, 2022
8.260
8.260
7.970
8.030
215,359
-0.29(-3.49%)
Sep 21, 2022
8.740
8.740
8.310
8.320
241,064
-0.39(-4.48%)
Sep 20, 2022
8.800
8.850
8.700
8.710
261,212
-0.12(-1.36%)
Sep 19, 2022
8.870
9.030
8.800
8.830
161,888
-0.19(-2.11%)
Sep 16, 2022
9.050
9.140
8.750
9.020
390,305
-0.15(-1.64%)
Sep 15, 2022
9.110
9.310
9.100
9.170
212,811
+0.00(+0.00%)
Sep 14, 2022
9.250
9.310
9.040
9.170
315,680
-0.10(-1.08%)
Sep 13, 2022
9.330
9.650
9.230
9.270
340,471
-0.33(-3.44%)
Sep 12, 2022
9.350
9.625
9.230
9.600
353,817
+0.24(+2.56%)
Sep 09, 2022
9.110
9.450
9.090
9.360
353,976
+0.31(+3.43%)
Sep 08, 2022
9.030
9.140
8.830
9.050
361,798
-0.09(-0.98%)
Sep 07, 2022
9.190
9.360
9.080
9.140
312,218
-0.09(-0.98%)
Sep 06, 2022
9.450
9.480
9.170
9.230
271,972
-0.13(-1.39%)
Sep 02, 2022
9.580
9.580
9.300
9.360
196,286
-0.07(-0.74%)
Sep 01, 2022
9.330
9.440
9.250
9.430
275,240
+0.02(+0.21%)
Aug 31, 2022
9.530
9.640
9.410
9.410
220,812
-0.15(-1.57%)
Aug 30, 2022
9.710
9.870
9.550
9.560
225,235
-0.13(-1.34%)
Aug 29, 2022
9.520
9.720
9.455
9.690
318,404
+0.07(+0.73%)
Aug 26, 2022
10.09
10.10
9.600
9.620
250,948
-0.50(-4.94%)
Aug 25, 2022
9.900
10.13
9.802
10.12
355,803
+0.30(+3.05%)
Aug 24, 2022
9.880
9.950
9.760
9.820
256,928
-0.15(-1.50%)
Aug 23, 2022
10.08
10.21
9.970
9.970
226,914
-0.18(-1.77%)
Aug 22, 2022
10.10
10.22
10.03
10.15
196,572
-0.12(-1.17%)
Aug 19, 2022
10.43
10.43
10.24
10.27
194,181
-0.25(-2.38%)
Aug 18, 2022
10.36
10.56
10.25
10.52
246,847
+0.12(+1.15%)
Aug 17, 2022
10.34
10.51
10.27
10.40
210,246
-0.03(-0.29%)
Aug 16, 2022
10.61
10.72
10.38
10.43
247,699
-0.18(-1.70%)
Aug 15, 2022
10.34
10.73
10.28
10.61
299,601
+0.16(+1.53%)
Aug 12, 2022
9.950
10.53
9.830
10.45
428,645
+0.53(+5.34%)
Aug 11, 2022
9.610
9.950
9.190
9.920
629,016
+0.41(+4.31%)
Aug 10, 2022
11.70
11.70
9.390
9.510
568,581
-1.92(-16.80%)
Aug 09, 2022
11.79
11.79
11.30
11.43
139,304
-0.42(-3.54%)
Aug 08, 2022
11.81
12.00
11.77
11.85
200,038
+0.07(+0.59%)
Aug 05, 2022
11.75
11.85
11.65
11.78
116,471
-0.04(-0.34%)
Aug 04, 2022
12.11
12.11
11.81
11.82
139,090
-0.26(-2.15%)
Aug 03, 2022
12.03
12.10
11.89
12.08
173,203
+0.13(+1.09%)
Aug 02, 2022
12.13
12.13
11.84
11.95
104,095
-0.16(-1.32%)
Aug 01, 2022
12.06
12.18
11.74
12.11
243,077
+0.05(+0.41%)
Jul 29, 2022
12.06
12.15
11.91
12.06
245,224
+0.01(+0.08%)
Jul 28, 2022
11.74
12.06
11.54
12.05
264,391
+0.40(+3.43%)
Jul 27, 2022
11.45
11.71
11.40
11.65
185,125
+0.30(+2.64%)
Jul 26, 2022
11.23
11.42
11.18
11.35
250,817
+0.07(+0.62%)
Jul 25, 2022
11.42
11.51
11.24
11.28
198,984
-0.06(-0.53%)
Jul 22, 2022
11.42
11.64
11.18
11.34
219,188
-0.01(-0.09%)
Jul 21, 2022
11.10
11.41
11.05
11.35
352,140
+0.15(+1.34%)
Jul 20, 2022
11.27
11.49
11.17
11.20
296,503
-0.02(-0.18%)
Jul 19, 2022
11.24
11.50
11.21
11.22
174,769
+0.08(+0.72%)
Jul 18, 2022
11.35
11.45
11.12
11.14
106,883
-0.08(-0.71%)
Jul 15, 2022
11.13
11.23
11.05
11.22
206,268
+0.29(+2.65%)
Jul 14, 2022
10.70
11.00
10.70
10.93
115,108
+0.01(+0.09%)
Jul 13, 2022
10.75
11.05
10.70
10.92
128,371
+0.04(+0.37%)
Jul 12, 2022
10.71
11.09
10.71
10.88
149,452
+0.15(+1.40%)
Jul 11, 2022
10.84
10.84
10.66
10.73
143,855
-0.22(-2.01%)
Jul 08, 2022
10.96
11.10
10.83
10.95
175,503
-0.03(-0.27%)
Jul 07, 2022
10.97
11.22
10.96
10.98
165,549
+0.14(+1.29%)
Jul 06, 2022
11.13
11.18
10.76
10.84
230,930
-0.23(-2.08%)
Jul 05, 2022
10.97
11.21
10.91
11.07
247,059
-0.07(-0.63%)
Jul 01, 2022
10.61
11.17
10.57
11.14
326,060
+0.52(+4.90%)
Jun 30, 2022
10.54
10.73
10.44
10.62
164,790
-0.09(-0.84%)
Jun 29, 2022
10.81
10.82
10.68
10.71
153,146
-0.11(-1.02%)
Jun 28, 2022
11.04
11.29
10.79
10.82
135,202
-0.12(-1.10%)
Jun 27, 2022
11.09
11.12
10.90
10.94
164,038
-0.06(-0.55%)
Jun 24, 2022
10.72
11.03
10.71
11.00
282,075
+0.38(+3.58%)
Jun 23, 2022
10.56
10.69
10.51
10.62
165,725
+0.06(+0.57%)
Jun 22, 2022
10.37
10.66
10.37
10.56
148,771
+0.15(+1.44%)
Jun 21, 2022
10.60
10.68
10.40
10.41
204,289
+0.10(+0.97%)
Jun 17, 2022
10.10
10.40
10.04
10.31
282,663
+0.31(+3.10%)
Jun 16, 2022
10.12
10.20
9.910
10.00
253,463
-0.41(-3.94%)
Jun 15, 2022
10.33
10.64
10.33
10.41
222,248
+0.18(+1.76%)
Jun 14, 2022
9.970
10.30
9.970
10.23
187,715
+0.24(+2.40%)
Jun 13, 2022
9.990
10.12
9.780
9.990
250,186
-0.27(-2.63%)
Jun 10, 2022
10.48
10.61
10.25
10.26
141,468
-0.39(-3.66%)
Jun 09, 2022
10.80
10.80
10.63
10.65
166,858
-0.24(-2.20%)
Jun 08, 2022
10.85
11.05
10.85
10.89
133,479
-0.04(-0.37%)
Jun 07, 2022
10.90
11.06
10.88
10.93
175,742
-0.05(-0.46%)
Jun 06, 2022
10.82
11.18
10.82
10.98
224,585
+0.05(+0.46%)
Jun 03, 2022
10.89
11.12
10.74
10.93
260,854
-0.09(-0.82%)
Jun 02, 2022
10.79
11.09
10.79
11.02
218,253
+0.31(+2.89%)
Jun 01, 2022
10.83
10.89
10.55
10.71
165,024
-0.12(-1.11%)
May 31, 2022
10.70
10.88
10.57
10.83
360,293
+0.07(+0.65%)
May 27, 2022
10.66
10.90
10.65
10.76
254,132
+0.12(+1.13%)
May 26, 2022
10.52
10.80
10.52
10.64
239,791
+0.27(+2.60%)
May 25, 2022
9.870
10.52
9.870
10.37
158,712
+0.38(+3.80%)
May 24, 2022
10.22
10.34
9.850
9.990
233,106
-0.34(-3.29%)
May 23, 2022
10.34
10.53
10.19
10.33
211,530
+0.02(+0.19%)
May 20, 2022
10.46
10.52
10.11
10.31
179,767
-0.02(-0.19%)
May 19, 2022
10.27
10.56
10.18
10.33
193,625
-0.18(-1.71%)
May 18, 2022
10.70
10.92
10.46
10.51
1,103,315
-0.36(-3.31%)
May 17, 2022
10.68
10.93
10.66
10.87
249,743
+0.39(+3.72%)
May 16, 2022
10.72
11.01
10.43
10.48
166,781
-0.47(-4.29%)
May 13, 2022
10.74
11.15
10.73
10.95
166,485
+0.41(+3.89%)
May 12, 2022
10.39
10.71
10.24
10.54
219,703
+0.14(+1.35%)
May 11, 2022
10.44
10.90
10.32
10.40
291,736
+0.02(+0.19%)
May 10, 2022
10.43
10.62
10.01
10.38
255,026
+0.13(+1.27%)
May 09, 2022
10.28
10.70
10.04
10.25
493,513
-0.20(-1.91%)
May 06, 2022
10.89
10.89
10.37
10.45
396,854
-0.56(-5.09%)
May 05, 2022
11.73
12.04
10.95
11.01
386,953
-1.34(-10.85%)
May 04, 2022
12.20
12.40
11.85
12.35
287,144
+0.13(+1.06%)
May 03, 2022
12.54
12.58
12.16
12.22
303,347
-0.24(-1.93%)
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.