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
Ouster Inc
(NY:
OUST
)
10.91
+0.58 (+5.61%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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
3.550
3.660
3.350
3.540
579,523
-0.04(-1.12%)
Apr 27, 2023
3.530
3.630
3.270
3.580
792,626
+0.09(+2.58%)
Apr 26, 2023
3.250
3.510
3.210
3.490
1,063,666
+0.25(+7.72%)
Apr 25, 2023
3.530
3.590
3.230
3.240
1,048,905
-0.42(-11.48%)
Apr 24, 2023
3.760
3.760
3.430
3.660
1,164,608
-0.06(-1.61%)
Apr 21, 2023
3.920
4.050
3.590
3.720
998,360
-0.28(-6.98%)
Apr 20, 2023
3.900
4.044
3.801
3.999
868,034
+0.13(+3.33%)
Apr 19, 2023
4.088
4.101
3.752
3.870
994,610
-0.20(-4.82%)
Apr 18, 2023
4.400
4.481
4.027
4.066
1,147,244
-0.25(-5.73%)
Apr 17, 2023
4.356
4.438
4.160
4.313
827,113
+0.01(+0.21%)
Apr 14, 2023
4.700
4.722
4.182
4.304
1,068,008
-0.35(-7.52%)
Apr 13, 2023
4.820
4.886
4.604
4.654
601,151
+0.05(+1.11%)
Apr 12, 2023
5.000
5.199
4.603
4.603
914,022
-0.21(-4.36%)
Apr 11, 2023
5.200
5.235
4.800
4.813
1,538,379
-0.10(-2.02%)
Apr 10, 2023
6.400
6.600
4.900
4.912
3,148,861
-1.79(-26.71%)
Apr 06, 2023
7.099
7.099
6.616
6.702
880,734
-0.26(-3.73%)
Apr 05, 2023
7.566
7.615
6.906
6.962
446,050
-0.53(-7.09%)
Apr 04, 2023
7.945
7.945
7.435
7.493
392,186
-0.18(-2.35%)
Apr 03, 2023
8.196
8.300
7.500
7.673
407,972
-0.69(-8.29%)
Mar 31, 2023
8.146
8.599
8.100
8.367
362,037
+0.28(+3.44%)
Mar 30, 2023
8.140
8.600
7.900
8.089
335,570
+0.11(+1.40%)
Mar 29, 2023
7.100
8.075
7.000
7.977
714,182
+1.05(+15.16%)
Mar 28, 2023
7.499
7.499
6.830
6.927
763,247
-0.33(-4.49%)
Mar 27, 2023
8.200
8.300
7.253
7.253
1,126,463
-0.55(-7.05%)
Mar 24, 2023
8.300
8.444
7.706
7.803
1,851,516
-1.24(-13.71%)
Mar 23, 2023
8.900
9.400
8.805
9.043
333,134
+0.34(+3.93%)
Mar 22, 2023
9.000
9.299
8.690
8.701
432,964
-0.04(-0.41%)
Mar 21, 2023
8.900
8.998
8.500
8.737
445,159
+0.26(+3.09%)
Mar 20, 2023
9.400
9.456
8.400
8.475
472,055
-0.90(-9.60%)
Mar 17, 2023
9.800
9.800
9.029
9.375
853,085
-0.45(-4.57%)
Mar 16, 2023
8.902
9.984
8.600
9.824
611,148
+0.88(+9.86%)
Mar 15, 2023
8.500
9.100
8.470
8.942
751,311
+0.31(+3.63%)
Mar 14, 2023
9.801
9.801
8.600
8.629
909,271
-0.93(-9.73%)
Mar 13, 2023
9.163
9.740
8.810
9.559
757,696
+0.30(+3.20%)
Mar 10, 2023
10.20
10.30
9.262
9.263
685,726
-1.04(-10.07%)
Mar 09, 2023
10.40
10.90
10.11
10.30
174,917
-0.20(-1.90%)
Mar 08, 2023
10.20
10.70
10.20
10.50
152,950
+0.40(+3.96%)
Mar 07, 2023
10.40
10.60
10.00
10.10
203,105
-0.30(-2.88%)
Mar 06, 2023
11.50
11.50
10.10
10.40
280,044
-0.80(-7.14%)
Mar 03, 2023
11.00
11.40
10.80
11.20
233,722
+0.50(+4.67%)
Mar 02, 2023
10.80
11.00
10.50
10.70
229,639
-0.20(-1.83%)
Mar 01, 2023
12.10
12.10
10.80
10.90
297,702
-1.10(-9.17%)
Feb 28, 2023
10.60
12.80
10.60
12.00
266,858
+1.00(+9.09%)
Feb 27, 2023
11.50
11.95
10.60
11.00
366,085
-0.30(-2.65%)
Feb 24, 2023
11.70
11.90
11.00
11.30
222,804
-0.50(-4.24%)
Feb 23, 2023
12.60
12.60
11.50
11.80
241,732
-0.20(-1.67%)
Feb 22, 2023
12.20
12.90
11.60
12.00
336,779
+0.20(+1.69%)
Feb 21, 2023
13.20
13.30
11.70
11.80
455,103
-1.80(-13.24%)
Feb 17, 2023
14.10
14.70
13.30
13.60
325,430
-0.50(-3.55%)
Feb 16, 2023
15.10
15.30
14.00
14.10
309,674
-1.20(-7.84%)
Feb 15, 2023
15.60
15.90
13.60
15.30
492,000
-1.20(-7.27%)
Feb 14, 2023
14.20
16.70
13.90
16.50
557,913
+2.80(+20.44%)
Feb 13, 2023
16.00
16.00
12.60
13.70
660,596
-1.60(-10.46%)
Feb 10, 2023
15.20
15.79
14.60
15.30
113,081
-0.20(-1.29%)
Feb 09, 2023
17.00
17.58
15.25
15.50
112,979
-1.20(-7.19%)
Feb 08, 2023
17.00
17.25
16.50
16.70
99,938
-0.70(-4.02%)
Feb 07, 2023
17.20
17.55
16.50
17.40
104,175
+0.80(+4.82%)
Feb 06, 2023
18.30
18.50
16.30
16.60
171,179
-1.70(-9.29%)
Feb 03, 2023
16.60
19.20
16.60
18.30
235,971
+0.70(+3.98%)
Feb 02, 2023
15.50
18.65
15.45
17.60
307,605
+2.80(+18.92%)
Feb 01, 2023
14.50
15.10
14.15
14.80
156,882
+0.50(+3.50%)
Jan 31, 2023
13.30
14.30
13.30
14.30
135,422
+1.10(+8.33%)
Jan 30, 2023
13.80
13.80
12.90
13.20
75,051
-0.60(-4.35%)
Jan 27, 2023
13.30
13.90
12.80
13.80
126,529
+0.70(+5.34%)
Jan 26, 2023
12.10
13.30
12.10
13.10
261,647
+1.20(+10.08%)
Jan 25, 2023
11.40
12.00
11.40
11.90
37,311
-0.20(-1.65%)
Jan 24, 2023
12.40
12.50
12.00
12.10
48,043
-0.20(-1.63%)
Jan 23, 2023
11.30
12.40
11.30
12.30
83,812
+0.90(+7.89%)
Jan 20, 2023
11.50
11.70
11.20
11.40
63,758
+0.20(+1.79%)
Jan 19, 2023
12.10
12.10
11.10
11.20
59,520
-1.10(-8.94%)
Jan 18, 2023
12.80
13.20
12.10
12.30
84,633
-0.40(-3.15%)
Jan 17, 2023
12.30
12.80
12.10
12.70
67,589
+0.60(+4.96%)
Jan 13, 2023
11.30
12.10
11.25
12.10
52,226
+0.20(+1.68%)
Jan 12, 2023
11.20
11.90
10.60
11.90
112,371
+1.00(+9.17%)
Jan 11, 2023
11.00
11.35
10.70
10.90
65,590
+0.00(+0.00%)
Jan 10, 2023
10.20
11.00
10.10
10.90
105,976
+0.50(+4.81%)
Jan 09, 2023
9.550
10.70
9.510
10.40
68,229
+0.89(+9.39%)
Jan 06, 2023
9.400
9.675
8.582
9.507
69,810
+0.27(+2.97%)
Jan 05, 2023
9.999
10.10
9.164
9.233
62,661
-0.68(-6.91%)
Jan 04, 2023
9.600
10.10
9.502
9.918
66,320
+0.26(+2.69%)
Jan 03, 2023
9.100
9.790
9.001
9.658
119,542
+1.03(+11.91%)
Dec 30, 2022
8.999
9.100
8.300
8.630
186,872
-0.32(-3.54%)
Dec 29, 2022
8.700
8.982
8.406
8.947
138,737
+0.41(+4.86%)
Dec 28, 2022
8.600
9.106
8.282
8.532
79,725
+0.02(+0.19%)
Dec 27, 2022
9.299
9.411
8.500
8.516
97,863
-0.36(-4.10%)
Dec 23, 2022
9.300
9.555
8.830
8.880
96,619
-0.38(-4.07%)
Dec 22, 2022
9.500
9.699
9.001
9.257
100,501
-0.23(-2.43%)
Dec 21, 2022
10.20
10.40
9.463
9.488
152,656
-0.61(-6.06%)
Dec 20, 2022
10.20
10.20
10.00
10.10
47,004
+0.00(+0.00%)
Dec 19, 2022
11.40
11.50
10.00
10.10
104,194
-1.30(-11.40%)
Dec 16, 2022
11.00
12.30
11.00
11.40
259,567
+0.20(+1.79%)
Dec 15, 2022
11.50
11.70
11.10
11.20
75,660
-0.60(-5.08%)
Dec 14, 2022
12.20
12.60
11.60
11.80
90,031
-0.70(-5.60%)
Dec 13, 2022
12.10
13.30
12.00
12.50
163,874
+0.70(+5.93%)
Dec 12, 2022
12.00
12.20
11.75
11.80
86,504
-0.10(-0.84%)
Dec 09, 2022
11.50
12.50
11.30
11.90
50,561
+0.20(+1.71%)
Dec 08, 2022
12.00
12.50
11.50
11.70
68,068
-0.30(-2.50%)
Dec 07, 2022
12.30
12.50
11.80
12.00
73,686
-0.60(-4.76%)
Dec 06, 2022
14.00
14.10
12.50
12.60
73,913
-1.40(-10.00%)
Dec 05, 2022
13.50
14.40
13.40
14.00
98,394
+0.20(+1.45%)
Dec 02, 2022
12.50
13.90
11.60
13.80
144,813
+1.00(+7.81%)
Dec 01, 2022
12.00
13.00
11.90
12.80
94,088
+1.00(+8.47%)
Nov 30, 2022
12.00
12.60
11.40
11.80
194,651
-0.50(-4.07%)
Nov 29, 2022
12.10
12.50
11.80
12.30
57,983
+0.30(+2.50%)
Nov 28, 2022
12.50
12.50
12.00
12.00
47,763
-0.30(-2.44%)
Nov 25, 2022
11.90
12.40
11.90
12.30
19,165
+0.00(+0.00%)
Nov 23, 2022
12.00
12.50
11.70
12.30
51,049
+0.30(+2.50%)
Nov 22, 2022
12.30
12.40
11.50
12.00
61,567
-0.40(-3.23%)
Nov 21, 2022
11.50
12.45
11.10
12.40
127,794
+0.90(+7.83%)
Nov 18, 2022
13.00
13.00
11.50
11.50
103,906
-1.20(-9.45%)
Nov 17, 2022
12.00
12.90
11.90
12.70
63,361
+0.10(+0.79%)
Nov 16, 2022
13.40
13.52
12.50
12.60
75,046
-1.30(-9.35%)
Nov 15, 2022
13.30
13.90
12.62
13.90
254,515
+1.40(+11.20%)
Nov 14, 2022
11.30
12.75
11.10
12.50
151,598
+0.40(+3.31%)
Nov 11, 2022
11.00
12.10
10.80
12.10
105,624
+1.10(+10.00%)
Nov 10, 2022
10.10
11.00
9.865
11.00
141,962
+1.40(+14.58%)
Nov 09, 2022
10.10
10.10
9.373
9.600
133,787
-0.50(-4.95%)
Nov 08, 2022
11.90
12.10
10.00
10.10
266,565
-2.00(-16.53%)
Nov 07, 2022
12.40
13.00
10.80
12.10
256,711
+0.40(+3.42%)
Nov 04, 2022
11.70
12.10
11.20
11.70
61,067
+0.40(+3.54%)
Nov 03, 2022
11.20
12.30
11.20
11.30
62,363
-0.10(-0.88%)
Nov 02, 2022
12.10
12.60
11.40
11.40
101,194
-0.50(-4.20%)
Nov 01, 2022
12.80
13.10
11.60
11.90
105,117
-0.60(-4.80%)
Oct 31, 2022
12.40
12.90
11.55
12.50
97,557
+0.10(+0.81%)
Oct 28, 2022
12.40
13.70
11.80
12.40
106,148
+0.40(+3.33%)
Oct 27, 2022
12.20
12.80
11.90
12.00
102,160
+0.00(+0.00%)
Oct 26, 2022
11.30
12.50
11.10
12.00
136,917
+0.60(+5.26%)
Oct 25, 2022
9.700
12.90
9.603
11.40
485,402
+2.06(+22.11%)
Oct 24, 2022
9.200
9.375
8.825
9.336
71,897
+0.12(+1.29%)
Oct 21, 2022
9.199
9.290
8.600
9.217
39,148
+0.30(+3.42%)
Oct 20, 2022
9.200
9.599
8.684
8.912
42,064
+0.02(+0.18%)
Oct 19, 2022
8.900
9.200
8.609
8.896
53,847
-0.30(-3.28%)
Oct 18, 2022
8.900
9.589
8.900
9.198
111,306
+0.46(+5.20%)
Oct 17, 2022
8.499
9.000
8.271
8.743
96,958
+0.61(+7.54%)
Oct 14, 2022
8.300
8.600
8.000
8.130
59,607
-0.13(-1.60%)
Oct 13, 2022
7.899
8.371
7.600
8.262
91,196
+0.16(+2.00%)
Oct 12, 2022
7.958
8.199
7.802
8.100
71,661
-0.05(-0.66%)
Oct 11, 2022
8.200
8.564
7.703
8.154
109,619
-0.16(-1.96%)
Oct 10, 2022
9.600
9.600
8.312
8.317
145,172
-1.27(-13.28%)
Oct 07, 2022
10.00
10.20
9.400
9.591
144,898
-0.71(-6.88%)
Oct 06, 2022
10.60
10.95
10.30
10.30
38,733
-0.30(-2.83%)
Oct 05, 2022
10.30
10.80
10.10
10.60
40,305
-0.30(-2.75%)
Oct 04, 2022
10.10
11.20
9.912
10.90
126,498
+1.24(+12.80%)
Oct 03, 2022
9.768
9.881
9.110
9.663
107,828
+0.03(+0.30%)
Sep 30, 2022
9.400
10.20
9.233
9.634
93,607
+0.06(+0.68%)
Sep 29, 2022
10.10
10.20
9.375
9.569
102,859
-0.73(-7.10%)
Sep 28, 2022
9.579
10.40
9.501
10.30
73,576
+0.64(+6.67%)
Sep 27, 2022
10.00
10.40
9.401
9.656
64,764
-0.00(-0.05%)
Sep 26, 2022
9.795
10.50
9.621
9.661
73,211
-0.24(-2.41%)
Sep 23, 2022
10.00
10.10
9.603
9.900
126,667
-0.30(-2.94%)
Sep 22, 2022
10.00
10.30
9.100
10.20
398,292
+0.34(+3.47%)
Sep 21, 2022
11.10
11.40
9.857
9.858
353,220
-1.24(-11.19%)
Sep 20, 2022
11.50
11.70
11.00
11.10
179,149
-0.50(-4.31%)
Sep 19, 2022
11.80
12.00
11.50
11.60
133,593
-0.20(-1.69%)
Sep 16, 2022
12.30
12.90
11.60
11.80
260,870
-0.90(-7.09%)
Sep 15, 2022
12.70
13.20
12.40
12.70
169,789
+0.00(+0.00%)
Sep 14, 2022
12.70
13.00
12.10
12.70
222,511
-0.10(-0.78%)
Sep 13, 2022
13.50
13.50
12.60
12.80
243,917
-0.70(-5.19%)
Sep 12, 2022
13.70
14.30
13.40
13.50
215,283
-1.30(-8.78%)
Sep 09, 2022
13.90
14.80
13.90
14.80
66,158
+1.00(+7.25%)
Sep 08, 2022
14.10
14.40
13.60
13.80
74,322
-0.50(-3.50%)
Sep 07, 2022
13.40
14.50
13.40
14.30
100,788
+0.50(+3.62%)
Sep 06, 2022
13.70
14.60
13.30
13.80
144,928
+0.30(+2.22%)
Sep 02, 2022
13.90
14.10
13.50
13.50
85,795
-0.30(-2.17%)
Sep 01, 2022
14.70
14.70
13.60
13.80
149,217
-1.20(-8.00%)
Aug 31, 2022
14.40
15.00
14.00
15.00
245,601
+0.60(+4.17%)
Aug 30, 2022
14.80
14.90
14.20
14.40
91,475
+0.00(+0.00%)
Aug 29, 2022
14.30
14.99
14.30
14.40
89,093
+0.10(+0.70%)
Aug 26, 2022
15.20
15.20
14.30
14.30
160,048
-0.90(-5.92%)
Aug 25, 2022
15.10
15.60
14.70
15.20
252,063
+0.20(+1.33%)
Aug 24, 2022
14.50
15.50
14.50
15.00
99,222
+0.40(+2.74%)
Aug 23, 2022
14.80
15.30
14.60
14.60
86,700
-0.10(-0.68%)
Aug 22, 2022
15.20
15.30
14.60
14.70
138,018
-0.80(-5.16%)
Aug 19, 2022
16.00
16.10
15.20
15.50
226,698
-1.00(-6.06%)
Aug 18, 2022
16.70
16.75
15.80
16.50
162,506
+0.00(+0.00%)
Aug 17, 2022
19.10
19.10
16.30
16.50
178,932
-3.00(-15.38%)
Aug 16, 2022
19.40
19.99
18.70
19.50
147,173
+0.00(+0.00%)
Aug 15, 2022
18.50
19.79
18.00
19.50
115,317
+0.70(+3.72%)
Aug 12, 2022
18.50
18.80
17.60
18.80
129,319
+0.10(+0.53%)
Aug 11, 2022
18.40
20.00
18.00
18.70
296,716
+0.60(+3.31%)
Aug 10, 2022
16.50
18.10
15.80
18.10
239,833
+2.40(+15.29%)
Aug 09, 2022
17.40
17.60
15.50
15.70
251,634
-1.70(-9.77%)
Aug 08, 2022
18.80
19.00
17.30
17.40
108,108
-1.50(-7.94%)
Aug 05, 2022
19.40
19.40
17.40
18.90
160,589
-0.50(-2.58%)
Aug 04, 2022
20.00
20.85
18.40
19.40
228,014
-0.40(-2.02%)
Aug 03, 2022
19.20
19.99
19.00
19.80
124,793
+0.70(+3.66%)
Aug 02, 2022
17.10
19.25
17.00
19.10
143,280
+1.90(+11.05%)
Aug 01, 2022
17.50
18.20
16.30
17.20
123,024
-0.40(-2.27%)
Jul 29, 2022
17.30
18.00
16.90
17.60
105,108
+0.10(+0.57%)
Jul 28, 2022
16.80
17.70
16.45
17.50
102,399
+0.50(+2.94%)
Jul 27, 2022
16.50
17.00
16.10
17.00
117,144
+0.70(+4.29%)
Jul 26, 2022
16.50
16.50
15.80
16.30
85,410
-0.20(-1.21%)
Jul 25, 2022
17.50
17.80
16.30
16.50
136,827
-1.70(-9.34%)
Jul 22, 2022
19.60
19.60
17.90
18.20
83,477
-1.40(-7.14%)
Jul 21, 2022
20.40
20.40
18.80
19.60
79,324
-0.50(-2.49%)
Jul 20, 2022
19.10
20.50
19.00
20.10
127,227
+0.90(+4.69%)
Jul 19, 2022
18.00
19.50
17.90
19.20
100,331
+1.50(+8.47%)
Jul 18, 2022
18.00
18.80
17.60
17.70
85,678
+0.00(+0.00%)
Jul 15, 2022
17.50
17.80
16.60
17.70
120,976
+0.90(+5.36%)
Jul 14, 2022
16.50
16.80
15.90
16.80
88,152
+0.00(+0.00%)
Jul 13, 2022
15.80
16.90
15.80
16.80
136,683
+0.20(+1.20%)
Jul 12, 2022
16.20
17.00
16.10
16.60
85,901
+0.30(+1.84%)
Jul 11, 2022
17.30
17.60
16.30
16.30
87,846
-1.30(-7.39%)
Jul 08, 2022
17.10
18.00
16.90
17.60
81,818
+0.10(+0.57%)
Jul 07, 2022
15.70
17.65
15.70
17.50
126,150
+1.80(+11.46%)
Jul 06, 2022
16.20
17.00
15.70
15.70
109,073
-0.90(-5.42%)
Jul 05, 2022
15.90
16.60
15.20
16.60
129,578
+0.40(+2.47%)
Jul 01, 2022
16.40
16.78
15.70
16.20
114,145
+0.00(+0.00%)
Jun 30, 2022
16.20
16.80
16.00
16.20
112,681
-0.30(-1.82%)
Jun 29, 2022
17.30
17.40
16.20
16.50
133,583
-0.80(-4.62%)
Jun 28, 2022
17.70
18.20
17.20
17.30
124,567
-0.20(-1.14%)
Jun 27, 2022
19.50
19.65
17.20
17.50
150,262
-1.80(-9.33%)
Jun 24, 2022
20.50
20.70
19.20
19.30
463,405
-0.70(-3.50%)
Jun 23, 2022
20.30
20.40
18.60
20.00
174,933
+0.20(+1.01%)
Jun 22, 2022
18.20
20.75
18.20
19.80
240,339
+0.20(+1.02%)
Jun 21, 2022
18.10
19.80
17.90
19.60
253,719
+1.70(+9.50%)
Jun 17, 2022
17.30
18.60
17.10
17.90
405,738
+0.90(+5.29%)
Jun 16, 2022
17.00
17.60
16.10
17.00
268,520
-0.70(-3.95%)
Jun 15, 2022
17.70
18.10
17.10
17.70
215,188
+0.30(+1.72%)
Jun 14, 2022
17.40
17.60
16.60
17.40
131,032
+0.40(+2.35%)
Jun 13, 2022
16.20
17.30
16.10
17.00
268,531
-1.20(-6.59%)
Jun 10, 2022
18.10
18.50
17.80
18.20
162,468
-0.70(-3.70%)
Jun 09, 2022
19.50
19.70
18.80
18.90
163,396
-0.80(-4.06%)
Jun 08, 2022
19.20
20.40
18.90
19.70
171,430
+0.30(+1.55%)
Jun 07, 2022
20.70
20.90
19.20
19.40
235,540
-1.90(-8.92%)
Jun 06, 2022
21.00
21.80
20.60
21.30
286,902
+0.80(+3.90%)
Jun 03, 2022
20.80
21.00
20.40
20.50
166,444
-0.60(-2.84%)
Jun 02, 2022
20.30
21.65
20.10
21.10
230,373
+0.80(+3.94%)
Jun 01, 2022
22.00
22.30
20.20
20.30
210,650
-1.70(-7.73%)
May 31, 2022
22.50
23.00
21.70
22.00
258,139
-0.50(-2.22%)
May 27, 2022
22.00
22.65
22.00
22.50
176,876
+0.60(+2.74%)
May 26, 2022
21.00
22.20
20.80
21.90
260,174
+0.90(+4.29%)
May 25, 2022
20.90
21.40
20.70
21.00
216,561
-0.20(-0.94%)
May 24, 2022
22.50
22.90
20.80
21.20
249,761
-2.00(-8.62%)
May 23, 2022
25.00
25.00
22.50
23.20
246,840
-0.60(-2.52%)
May 20, 2022
24.90
25.10
23.00
23.80
197,378
-0.80(-3.25%)
May 19, 2022
24.40
25.50
24.10
24.60
169,257
-0.10(-0.40%)
May 18, 2022
25.80
26.40
24.10
24.70
150,323
-1.40(-5.36%)
May 17, 2022
26.80
27.05
25.50
26.10
149,355
+0.50(+1.95%)
May 16, 2022
27.40
27.40
25.50
25.60
195,878
-1.90(-6.91%)
May 13, 2022
25.50
27.70
25.30
27.50
193,752
+2.70(+10.89%)
May 12, 2022
23.10
25.20
22.31
24.80
199,851
+1.10(+4.64%)
May 11, 2022
26.10
26.70
23.50
23.70
235,260
-2.50(-9.54%)
May 10, 2022
27.80
28.20
25.30
26.20
167,881
-1.00(-3.68%)
May 09, 2022
29.70
29.85
27.10
27.20
167,593
-3.70(-11.97%)
May 06, 2022
30.50
32.15
29.80
30.90
166,738
+0.20(+0.65%)
May 05, 2022
33.20
33.59
30.20
30.70
169,916
-3.70(-10.76%)
May 04, 2022
33.40
34.70
31.20
34.40
229,408
-0.30(-0.86%)
May 03, 2022
34.80
35.10
33.40
34.70
176,696
+0.20(+0.58%)
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.