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
Traeger Inc
(NY:
COOK
)
2.500
-0.080 (-3.10%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
2.950
3.085
2.950
3.040
386,363
+0.08(+2.70%)
Apr 27, 2023
2.980
3.030
2.940
2.960
441,668
+0.01(+0.34%)
Apr 26, 2023
3.020
3.038
2.900
2.950
458,881
-0.10(-3.28%)
Apr 25, 2023
3.070
3.085
2.995
3.050
403,699
-0.05(-1.61%)
Apr 24, 2023
3.180
3.230
3.050
3.100
367,095
-0.06(-1.90%)
Apr 21, 2023
3.330
3.335
3.145
3.160
274,967
-0.17(-5.11%)
Apr 20, 2023
3.480
3.510
3.312
3.330
309,164
-0.19(-5.40%)
Apr 19, 2023
3.560
3.590
3.474
3.520
197,594
-0.08(-2.22%)
Apr 18, 2023
3.800
3.850
3.590
3.600
287,200
-0.17(-4.51%)
Apr 17, 2023
3.760
3.860
3.690
3.770
271,247
+0.08(+2.17%)
Apr 14, 2023
3.790
3.840
3.655
3.690
257,112
-0.08(-2.12%)
Apr 13, 2023
3.750
3.785
3.710
3.770
169,369
+0.04(+1.07%)
Apr 12, 2023
3.880
3.920
3.715
3.730
210,738
-0.03(-0.80%)
Apr 11, 2023
3.600
3.800
3.600
3.760
221,616
+0.19(+5.32%)
Apr 10, 2023
3.440
3.580
3.430
3.570
201,763
+0.11(+3.18%)
Apr 06, 2023
3.570
3.610
3.415
3.460
499,246
-0.15(-4.16%)
Apr 05, 2023
3.870
3.870
3.580
3.610
303,554
-0.31(-7.91%)
Apr 04, 2023
3.970
3.970
3.865
3.920
212,284
-0.04(-1.01%)
Apr 03, 2023
4.080
4.210
3.895
3.960
331,982
-0.15(-3.65%)
Mar 31, 2023
3.890
4.125
3.890
4.110
456,929
+0.25(+6.48%)
Mar 30, 2023
3.800
3.940
3.770
3.860
175,889
+0.10(+2.66%)
Mar 29, 2023
3.770
3.940
3.670
3.760
494,657
+0.04(+1.08%)
Mar 28, 2023
3.650
3.840
3.650
3.720
296,810
+0.03(+0.81%)
Mar 27, 2023
3.860
3.890
3.640
3.690
279,651
-0.12(-3.15%)
Mar 24, 2023
3.800
3.860
3.760
3.810
179,773
-0.02(-0.52%)
Mar 23, 2023
3.930
4.055
3.805
3.830
338,014
-0.06(-1.54%)
Mar 22, 2023
3.960
4.075
3.810
3.890
682,934
-0.08(-2.02%)
Mar 21, 2023
3.830
4.110
3.830
3.970
1,105,383
+0.19(+5.03%)
Mar 20, 2023
3.620
3.995
3.580
3.780
966,944
+0.12(+3.28%)
Mar 17, 2023
3.190
3.830
3.080
3.660
3,355,997
+0.65(+21.59%)
Mar 16, 2023
3.160
3.340
2.950
3.010
849,764
-0.23(-7.10%)
Mar 15, 2023
3.550
3.590
3.030
3.240
793,977
-0.53(-14.06%)
Mar 14, 2023
3.700
3.790
3.630
3.770
253,329
+0.17(+4.72%)
Mar 13, 2023
3.460
3.630
3.425
3.600
323,532
+0.04(+1.12%)
Mar 10, 2023
3.690
3.750
3.460
3.560
476,275
-0.16(-4.30%)
Mar 09, 2023
3.740
3.925
3.685
3.720
306,042
+0.00(+0.00%)
Mar 08, 2023
3.790
3.800
3.670
3.720
211,262
-0.05(-1.33%)
Mar 07, 2023
3.950
4.100
3.750
3.770
338,014
-0.20(-5.04%)
Mar 06, 2023
4.010
4.030
3.915
3.970
162,421
-0.03(-0.75%)
Mar 03, 2023
4.010
4.165
3.890
4.000
466,252
+0.14(+3.63%)
Mar 02, 2023
3.650
3.880
3.610
3.860
240,824
+0.11(+2.93%)
Mar 01, 2023
3.970
4.040
3.710
3.750
402,797
-0.23(-5.78%)
Feb 28, 2023
3.810
3.990
3.730
3.980
731,979
+0.17(+4.46%)
Feb 27, 2023
3.830
3.915
3.800
3.810
227,409
+0.02(+0.53%)
Feb 24, 2023
3.770
3.835
3.700
3.790
303,568
-0.09(-2.32%)
Feb 23, 2023
3.980
4.085
3.830
3.880
227,666
-0.06(-1.52%)
Feb 22, 2023
3.940
4.060
3.885
3.940
304,747
+0.02(+0.51%)
Feb 21, 2023
3.800
3.990
3.750
3.920
644,361
+0.02(+0.51%)
Feb 17, 2023
3.900
3.985
3.820
3.900
337,786
-0.07(-1.76%)
Feb 16, 2023
4.010
4.100
3.920
3.970
359,596
-0.18(-4.34%)
Feb 15, 2023
3.870
4.170
3.870
4.150
513,191
+0.24(+6.14%)
Feb 14, 2023
3.960
4.090
3.820
3.910
369,990
-0.09(-2.25%)
Feb 13, 2023
3.910
4.045
3.820
4.000
265,603
+0.06(+1.52%)
Feb 10, 2023
3.930
3.995
3.814
3.940
575,803
-0.05(-1.25%)
Feb 09, 2023
4.160
4.180
3.870
3.990
732,726
-0.14(-3.39%)
Feb 08, 2023
4.115
4.200
4.010
4.130
350,066
+0.01(+0.24%)
Feb 07, 2023
4.200
4.240
4.045
4.120
488,763
-0.11(-2.60%)
Feb 06, 2023
4.330
4.340
4.150
4.230
400,189
-0.14(-3.20%)
Feb 03, 2023
4.190
4.590
4.170
4.370
901,225
+0.07(+1.63%)
Feb 02, 2023
4.000
4.440
4.000
4.300
1,467,678
+0.35(+8.86%)
Feb 01, 2023
3.610
3.990
3.580
3.950
710,205
+0.32(+8.82%)
Jan 31, 2023
3.500
3.650
3.480
3.630
336,293
+0.19(+5.52%)
Jan 30, 2023
3.450
3.530
3.255
3.440
544,635
-0.04(-1.15%)
Jan 27, 2023
3.230
3.510
3.180
3.480
723,551
+0.26(+8.07%)
Jan 26, 2023
3.080
3.240
2.990
3.220
601,558
+0.23(+7.69%)
Jan 25, 2023
3.030
3.030
2.890
2.990
184,327
-0.09(-2.92%)
Jan 24, 2023
3.040
3.110
2.980
3.080
306,607
+0.04(+1.32%)
Jan 23, 2023
2.980
3.070
2.925
3.040
661,187
+0.07(+2.36%)
Jan 20, 2023
2.760
2.970
2.710
2.970
476,824
+0.23(+8.39%)
Jan 19, 2023
2.870
2.900
2.715
2.740
310,424
-0.15(-5.19%)
Jan 18, 2023
3.100
3.140
2.860
2.890
647,465
-0.19(-6.17%)
Jan 17, 2023
2.930
3.090
2.875
3.080
377,507
+0.16(+5.48%)
Jan 13, 2023
2.880
3.035
2.820
2.920
564,552
+0.01(+0.34%)
Jan 12, 2023
2.860
2.950
2.800
2.910
410,679
+0.06(+2.11%)
Jan 11, 2023
2.820
2.940
2.790
2.850
307,282
+0.07(+2.52%)
Jan 10, 2023
2.700
2.814
2.700
2.780
292,793
+0.02(+0.72%)
Jan 09, 2023
2.810
2.862
2.745
2.760
360,520
+0.04(+1.47%)
Jan 06, 2023
2.680
2.760
2.615
2.720
308,061
+0.05(+1.87%)
Jan 05, 2023
2.740
2.740
2.605
2.670
387,309
-0.10(-3.61%)
Jan 04, 2023
2.610
2.790
2.565
2.770
654,881
+0.15(+5.73%)
Jan 03, 2023
2.760
2.830
2.535
2.620
707,376
-0.20(-7.09%)
Dec 30, 2022
2.740
2.860
2.710
2.820
898,453
-0.01(-0.35%)
Dec 29, 2022
2.510
2.870
2.510
2.830
578,755
+0.29(+11.42%)
Dec 28, 2022
2.550
2.590
2.480
2.540
528,434
-0.02(-0.78%)
Dec 27, 2022
2.660
2.740
2.550
2.560
318,740
-0.10(-3.76%)
Dec 23, 2022
2.620
2.720
2.560
2.660
525,130
+0.03(+1.14%)
Dec 22, 2022
2.650
2.672
2.550
2.630
568,581
-0.05(-1.87%)
Dec 21, 2022
2.760
2.800
2.660
2.680
495,900
-0.05(-1.83%)
Dec 20, 2022
2.790
2.839
2.660
2.730
764,341
-0.09(-3.19%)
Dec 19, 2022
2.880
2.920
2.770
2.820
721,635
-0.07(-2.42%)
Dec 16, 2022
2.910
2.970
2.860
2.890
687,144
-0.08(-2.69%)
Dec 15, 2022
3.000
3.050
2.930
2.970
564,548
-0.10(-3.26%)
Dec 14, 2022
3.150
3.220
3.020
3.070
779,121
-0.05(-1.60%)
Dec 13, 2022
3.290
3.590
3.100
3.120
516,073
-0.06(-1.89%)
Dec 12, 2022
3.270
3.390
3.020
3.180
1,569,872
+0.01(+0.32%)
Dec 09, 2022
3.390
3.390
3.160
3.170
456,973
-0.22(-6.49%)
Dec 08, 2022
3.400
3.450
3.300
3.390
417,759
+0.01(+0.30%)
Dec 07, 2022
3.430
3.460
3.320
3.380
353,750
-0.07(-2.03%)
Dec 06, 2022
3.560
3.580
3.380
3.450
368,293
-0.12(-3.36%)
Dec 05, 2022
3.600
3.690
3.495
3.570
340,732
-0.06(-1.65%)
Dec 02, 2022
3.300
3.630
3.240
3.630
476,431
+0.25(+7.40%)
Dec 01, 2022
3.240
3.470
3.220
3.380
594,480
+0.18(+5.62%)
Nov 30, 2022
3.140
3.200
3.010
3.200
791,658
+0.03(+0.95%)
Nov 29, 2022
3.280
3.280
3.120
3.170
350,904
-0.11(-3.35%)
Nov 28, 2022
3.310
3.410
3.260
3.280
428,203
-0.08(-2.38%)
Nov 25, 2022
3.430
3.480
3.290
3.360
237,198
-0.04(-1.18%)
Nov 23, 2022
3.390
3.495
3.350
3.400
268,422
+0.00(+0.00%)
Nov 22, 2022
3.390
3.500
3.325
3.400
571,538
+0.01(+0.29%)
Nov 21, 2022
3.710
3.710
3.370
3.390
634,996
-0.34(-9.12%)
Nov 18, 2022
3.990
4.110
3.715
3.730
455,647
-0.21(-5.33%)
Nov 17, 2022
3.860
4.500
3.860
3.940
1,113,508
+0.07(+1.81%)
Nov 16, 2022
4.110
4.170
3.775
3.870
424,441
-0.34(-8.08%)
Nov 15, 2022
4.400
4.550
4.195
4.210
601,060
-0.02(-0.47%)
Nov 14, 2022
3.990
4.350
3.940
4.230
862,831
+0.25(+6.28%)
Nov 11, 2022
3.410
4.165
3.370
3.980
1,152,891
+0.57(+16.72%)
Nov 10, 2022
3.940
3.980
3.160
3.410
2,034,052
-0.30(-8.09%)
Nov 09, 2022
4.140
4.160
3.710
3.710
560,513
-0.40(-9.73%)
Nov 08, 2022
4.090
4.200
3.970
4.110
487,909
+0.06(+1.48%)
Nov 07, 2022
4.090
4.110
3.830
4.050
378,707
-0.04(-0.98%)
Nov 04, 2022
4.080
4.150
3.919
4.090
412,908
+0.12(+3.02%)
Nov 03, 2022
3.680
3.980
3.600
3.970
420,345
+0.15(+3.93%)
Nov 02, 2022
3.970
3.820
501,909
-0.11(-2.80%)
Nov 01, 2022
4.220
4.290
3.915
3.930
588,657
-0.22(-5.30%)
Oct 31, 2022
4.090
4.400
4.060
4.150
1,196,548
+0.08(+1.97%)
Oct 28, 2022
3.870
4.100
3.710
4.070
670,506
+0.16(+4.09%)
Oct 27, 2022
3.870
4.040
3.750
3.910
641,516
+0.09(+2.36%)
Oct 26, 2022
3.890
3.990
3.735
3.820
615,454
-0.10(-2.55%)
Oct 25, 2022
3.570
4.150
3.480
3.920
2,522,189
+0.46(+13.29%)
Oct 24, 2022
3.510
3.529
3.275
3.460
722,661
-0.07(-1.98%)
Oct 21, 2022
3.180
3.590
3.130
3.530
989,432
+0.35(+11.01%)
Oct 20, 2022
3.190
3.355
3.140
3.180
886,267
-0.02(-0.63%)
Oct 19, 2022
3.110
3.280
3.040
3.200
723,933
+0.23(+7.74%)
Oct 18, 2022
2.950
3.100
2.940
2.970
529,986
+0.06(+2.06%)
Oct 17, 2022
2.760
2.930
2.760
2.910
737,260
+0.23(+8.58%)
Oct 14, 2022
2.970
2.990
2.680
2.680
544,877
-0.24(-8.22%)
Oct 13, 2022
2.800
2.970
2.695
2.920
495,286
+0.03(+1.04%)
Oct 12, 2022
3.100
3.100
2.855
2.890
585,110
-0.21(-6.77%)
Oct 11, 2022
3.000
3.450
2.951
3.100
2,122,973
+0.03(+0.98%)
Oct 10, 2022
3.030
3.080
2.990
3.070
395,656
+0.06(+1.99%)
Oct 07, 2022
3.060
3.070
2.995
3.010
386,248
-0.11(-3.53%)
Oct 06, 2022
3.090
3.170
3.014
3.120
408,547
+0.03(+0.97%)
Oct 05, 2022
3.020
3.115
2.980
3.090
533,190
+0.01(+0.32%)
Oct 04, 2022
2.950
3.100
2.930
3.080
717,996
+0.24(+8.45%)
Oct 03, 2022
2.960
2.960
2.765
2.840
589,847
+0.02(+0.71%)
Sep 30, 2022
2.760
2.955
2.745
2.820
873,267
+0.04(+1.44%)
Sep 29, 2022
2.890
2.905
2.700
2.780
827,032
-0.18(-6.08%)
Sep 28, 2022
2.780
2.970
2.760
2.960
518,687
+0.20(+7.25%)
Sep 27, 2022
2.930
3.005
2.720
2.760
743,673
-0.12(-4.17%)
Sep 26, 2022
2.810
3.080
2.810
2.880
534,241
-0.07(-2.37%)
Sep 23, 2022
2.800
2.960
2.780
2.950
680,852
+0.09(+3.15%)
Sep 22, 2022
2.820
2.905
2.770
2.860
1,032,853
-0.01(-0.35%)
Sep 21, 2022
2.860
2.940
2.810
2.870
645,227
+0.00(+0.00%)
Sep 20, 2022
3.040
3.100
2.790
2.870
941,109
-0.23(-7.42%)
Sep 19, 2022
3.110
3.115
3.030
3.100
836,524
+0.02(+0.65%)
Sep 16, 2022
3.030
3.160
3.030
3.080
2,542,255
-0.09(-2.84%)
Sep 15, 2022
3.320
3.470
3.105
3.170
1,153,266
-0.18(-5.37%)
Sep 14, 2022
3.320
3.370
3.270
3.350
939,907
+0.06(+1.82%)
Sep 13, 2022
3.240
3.353
3.220
3.290
1,531,845
-0.21(-6.00%)
Sep 12, 2022
3.520
3.605
3.370
3.500
1,812,488
+0.18(+5.42%)
Sep 09, 2022
3.070
3.360
3.070
3.320
1,549,451
+0.24(+7.79%)
Sep 08, 2022
2.870
3.090
2.840
3.080
967,449
+0.18(+6.21%)
Sep 07, 2022
2.700
2.940
2.693
2.900
1,246,162
+0.17(+6.23%)
Sep 06, 2022
2.670
2.825
2.619
2.730
1,053,690
+0.13(+5.00%)
Sep 02, 2022
2.690
2.690
2.515
2.600
930,414
-0.03(-1.14%)
Sep 01, 2022
2.610
2.690
2.560
2.630
979,776
-0.01(-0.38%)
Aug 31, 2022
2.750
2.760
2.540
2.640
1,248,016
-0.06(-2.22%)
Aug 30, 2022
2.800
2.850
2.700
2.700
868,415
-0.07(-2.53%)
Aug 29, 2022
2.850
2.890
2.715
2.770
1,563,925
-0.07(-2.46%)
Aug 26, 2022
3.120
3.170
2.800
2.840
1,685,371
-0.28(-8.97%)
Aug 25, 2022
3.080
3.190
3.030
3.120
767,673
+0.05(+1.63%)
Aug 24, 2022
3.030
3.165
2.920
3.070
906,424
+0.10(+3.37%)
Aug 23, 2022
3.040
3.140
2.960
2.970
980,577
-0.07(-2.30%)
Aug 22, 2022
3.110
3.220
3.000
3.040
1,562,781
-0.12(-3.80%)
Aug 19, 2022
3.570
3.570
3.110
3.160
3,081,337
-0.48(-13.19%)
Aug 18, 2022
3.430
3.960
3.350
3.640
4,770,726
+0.14(+4.00%)
Aug 17, 2022
3.750
3.800
3.450
3.500
809,508
-0.34(-8.85%)
Aug 16, 2022
3.700
4.120
3.610
3.840
2,110,740
+0.10(+2.67%)
Aug 15, 2022
3.580
3.802
3.530
3.740
1,098,240
+0.11(+3.03%)
Aug 12, 2022
4.040
4.040
3.601
3.630
894,000
-0.32(-8.10%)
Aug 11, 2022
3.750
4.300
3.610
3.950
4,021,191
-0.05(-1.25%)
Aug 10, 2022
3.710
4.060
3.610
4.000
2,141,032
+0.45(+12.68%)
Aug 09, 2022
3.720
3.810
3.530
3.550
1,297,340
-0.21(-5.59%)
Aug 08, 2022
3.410
4.000
3.410
3.760
1,594,545
+0.36(+10.59%)
Aug 05, 2022
3.360
3.495
3.291
3.400
743,315
-0.02(-0.58%)
Aug 04, 2022
3.250
3.435
3.230
3.420
1,558,086
+0.18(+5.56%)
Aug 03, 2022
3.130
3.350
3.130
3.240
933,645
+0.15(+4.85%)
Aug 02, 2022
2.970
3.180
2.900
3.090
1,634,566
+0.12(+4.04%)
Aug 01, 2022
3.050
3.050
2.875
2.970
690,857
-0.10(-3.26%)
Jul 29, 2022
3.120
3.130
3.005
3.070
396,471
-0.05(-1.60%)
Jul 28, 2022
3.090
3.155
2.970
3.120
829,876
+0.04(+1.30%)
Jul 27, 2022
3.080
3.105
2.930
3.080
904,466
+0.03(+0.98%)
Jul 26, 2022
3.100
3.180
2.910
3.050
1,225,309
-0.22(-6.73%)
Jul 25, 2022
3.220
3.430
3.220
3.270
1,615,744
-0.26(-7.37%)
Jul 22, 2022
3.680
3.720
3.510
3.530
595,492
-0.17(-4.59%)
Jul 21, 2022
3.860
3.920
3.550
3.700
1,066,458
-0.25(-6.33%)
Jul 20, 2022
4.070
4.120
3.880
3.950
658,468
-0.09(-2.23%)
Jul 19, 2022
4.020
4.130
3.970
4.040
404,161
+0.05(+1.25%)
Jul 18, 2022
4.040
4.210
3.960
3.990
441,074
+0.02(+0.50%)
Jul 15, 2022
3.930
4.050
3.840
3.970
473,199
+0.12(+3.12%)
Jul 14, 2022
4.070
4.070
3.840
3.850
563,829
-0.26(-6.33%)
Jul 13, 2022
4.110
4.165
3.910
4.110
628,014
-0.10(-2.38%)
Jul 12, 2022
4.140
4.300
4.140
4.210
378,286
+0.09(+2.18%)
Jul 11, 2022
4.370
4.392
4.105
4.120
331,172
-0.32(-7.21%)
Jul 08, 2022
4.510
4.600
4.345
4.440
401,372
-0.16(-3.48%)
Jul 07, 2022
4.330
4.600
4.310
4.600
460,208
+0.26(+5.99%)
Jul 06, 2022
4.740
4.840
4.320
4.340
426,601
-0.36(-7.66%)
Jul 05, 2022
4.410
4.755
4.310
4.700
502,711
+0.20(+4.44%)
Jul 01, 2022
4.290
4.527
4.200
4.500
799,923
+0.25(+5.88%)
Jun 30, 2022
4.400
4.510
4.250
4.250
759,613
-0.25(-5.56%)
Jun 29, 2022
4.580
4.620
4.455
4.500
710,353
-0.12(-2.60%)
Jun 28, 2022
4.570
4.670
4.510
4.620
648,121
+0.06(+1.32%)
Jun 27, 2022
5.210
5.450
4.540
4.560
895,576
-0.65(-12.48%)
Jun 24, 2022
4.980
5.220
4.860
5.210
1,260,609
+0.31(+6.33%)
Jun 23, 2022
4.340
5.040
4.330
4.900
2,857,339
+0.67(+15.84%)
Jun 22, 2022
3.980
4.410
3.940
4.230
1,019,743
+0.16(+3.93%)
Jun 21, 2022
4.240
4.322
4.060
4.070
486,944
-0.07(-1.69%)
Jun 17, 2022
4.080
4.278
4.030
4.140
520,329
+0.09(+2.22%)
Jun 16, 2022
4.100
4.125
3.850
4.050
2,210,865
-0.23(-5.37%)
Jun 15, 2022
4.320
4.410
4.190
4.280
739,543
+0.09(+2.15%)
Jun 14, 2022
4.160
4.295
4.120
4.190
1,127,989
+0.03(+0.72%)
Jun 13, 2022
4.160
4.240
3.955
4.160
1,441,319
-0.18(-4.15%)
Jun 10, 2022
4.480
4.510
4.290
4.340
640,876
-0.21(-4.62%)
Jun 09, 2022
4.710
4.730
4.520
4.550
566,443
-0.18(-3.81%)
Jun 08, 2022
4.770
4.905
4.710
4.730
479,425
-0.09(-1.87%)
Jun 07, 2022
4.760
4.860
4.680
4.820
379,632
-0.04(-0.82%)
Jun 06, 2022
4.950
5.000
4.760
4.860
491,932
+0.00(+0.00%)
Jun 03, 2022
4.870
4.960
4.810
4.860
479,994
-0.09(-1.82%)
Jun 02, 2022
4.660
5.060
4.641
4.950
668,688
+0.30(+6.45%)
Jun 01, 2022
4.740
5.070
4.650
4.650
961,418
-0.10(-2.11%)
May 31, 2022
4.690
4.790
4.560
4.750
2,719,854
+0.10(+2.15%)
May 27, 2022
4.700
4.835
4.650
4.650
2,883,170
-0.05(-1.06%)
May 26, 2022
4.680
4.810
4.680
4.700
1,420,089
+0.08(+1.73%)
May 25, 2022
4.650
4.780
4.595
4.620
1,836,761
-0.05(-1.07%)
May 24, 2022
4.750
4.750
4.530
4.670
1,049,621
-0.13(-2.71%)
May 23, 2022
4.900
5.020
4.720
4.800
1,707,292
-0.05(-1.03%)
May 20, 2022
5.190
5.190
4.815
4.850
2,047,540
-0.13(-2.61%)
May 19, 2022
5.320
5.320
4.980
4.980
981,197
-0.30(-5.68%)
May 18, 2022
5.780
5.800
5.175
5.280
1,047,067
-0.69(-11.56%)
May 17, 2022
5.710
6.000
5.670
5.970
752,862
+0.42(+7.57%)
May 16, 2022
5.500
5.870
4.930
5.550
1,495,944
-0.19(-3.31%)
May 13, 2022
5.410
5.900
5.395
5.740
1,427,118
+0.45(+8.51%)
May 12, 2022
4.830
5.420
4.250
5.290
2,912,639
+0.88(+19.95%)
May 11, 2022
5.040
5.230
4.360
4.410
2,817,226
-0.67(-13.19%)
May 10, 2022
5.270
5.305
4.843
5.080
1,329,044
-0.07(-1.36%)
May 09, 2022
5.210
5.300
5.000
5.150
1,305,176
-0.16(-3.01%)
May 06, 2022
5.940
5.940
5.290
5.310
1,253,772
-0.67(-11.20%)
May 05, 2022
6.150
6.280
5.885
5.980
738,921
-0.50(-7.72%)
May 04, 2022
6.190
6.490
5.980
6.480
711,544
+0.25(+4.01%)
May 03, 2022
6.050
6.240
5.885
6.230
907,316
+0.23(+3.83%)
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.