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
Ginkgo Bioworks Hldgs Inc
(NY:
DNA
)
0.5141
-0.0359 (-6.53%)
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
1.190
1.240
1.160
1.220
12,491,082
+0.04(+3.39%)
Apr 27, 2023
1.200
1.220
1.160
1.180
14,956,037
-0.01(-0.84%)
Apr 26, 2023
1.230
1.240
1.170
1.190
19,932,712
-0.02(-1.65%)
Apr 25, 2023
1.250
1.260
1.200
1.210
24,438,154
-0.06(-4.72%)
Apr 24, 2023
1.310
1.330
1.260
1.270
20,170,808
-0.04(-3.05%)
Apr 21, 2023
1.270
1.325
1.270
1.310
11,828,930
+0.04(+3.15%)
Apr 20, 2023
1.300
1.330
1.250
1.270
12,084,702
-0.05(-3.79%)
Apr 19, 2023
1.250
1.365
1.230
1.320
20,759,024
+0.07(+5.60%)
Apr 18, 2023
1.250
1.260
1.220
1.250
18,247,940
+0.03(+2.46%)
Apr 17, 2023
1.310
1.320
1.210
1.220
22,277,510
-0.08(-6.15%)
Apr 14, 2023
1.330
1.360
1.280
1.300
13,213,113
-0.02(-1.52%)
Apr 13, 2023
1.300
1.350
1.280
1.320
17,832,478
+0.04(+3.13%)
Apr 12, 2023
1.380
1.400
1.270
1.280
21,942,242
-0.06(-4.48%)
Apr 11, 2023
1.340
1.410
1.310
1.340
12,009,879
-0.01(-0.74%)
Apr 10, 2023
1.340
1.360
1.300
1.350
10,466,931
+0.00(+0.00%)
Apr 06, 2023
1.210
1.400
1.205
1.350
20,851,550
+0.12(+9.76%)
Apr 05, 2023
1.260
1.260
1.190
1.230
16,204,328
-0.02(-1.60%)
Apr 04, 2023
1.290
1.300
1.230
1.250
10,996,428
-0.02(-1.57%)
Apr 03, 2023
1.320
1.340
1.250
1.270
14,279,475
-0.06(-4.51%)
Mar 31, 2023
1.240
1.380
1.210
1.330
19,166,572
+0.10(+8.13%)
Mar 30, 2023
1.290
1.300
1.220
1.230
12,480,300
-0.04(-3.15%)
Mar 29, 2023
1.220
1.280
1.200
1.270
15,751,944
+0.07(+5.83%)
Mar 28, 2023
1.230
1.260
1.165
1.200
11,154,047
-0.03(-2.44%)
Mar 27, 2023
1.280
1.300
1.200
1.230
13,456,578
-0.04(-3.15%)
Mar 24, 2023
1.210
1.300
1.200
1.270
13,878,003
+0.04(+3.25%)
Mar 23, 2023
1.260
1.330
1.190
1.230
16,465,699
+0.01(+0.82%)
Mar 22, 2023
1.360
1.360
1.220
1.220
22,382,788
-0.13(-9.63%)
Mar 21, 2023
1.260
1.380
1.240
1.350
17,099,420
+0.11(+8.87%)
Mar 20, 2023
1.280
1.310
1.210
1.240
20,619,052
-0.04(-3.13%)
Mar 17, 2023
1.300
1.320
1.230
1.280
23,942,608
-0.04(-3.03%)
Mar 16, 2023
1.310
1.370
1.260
1.320
17,012,576
-0.01(-0.75%)
Mar 15, 2023
1.300
1.350
1.270
1.330
20,393,412
-0.02(-1.48%)
Mar 14, 2023
1.410
1.410
1.290
1.350
20,451,218
+0.00(+0.00%)
Mar 13, 2023
1.230
1.400
1.190
1.350
34,149,036
+0.11(+8.87%)
Mar 10, 2023
1.260
1.320
1.190
1.240
23,140,396
-0.01(-0.80%)
Mar 09, 2023
1.320
1.340
1.250
1.250
18,575,820
-0.07(-5.30%)
Mar 08, 2023
1.310
1.350
1.220
1.320
25,157,924
+0.02(+1.54%)
Mar 07, 2023
1.370
1.390
1.290
1.300
28,391,748
-0.06(-4.41%)
Mar 06, 2023
1.350
1.400
1.330
1.360
22,248,196
-0.03(-2.16%)
Mar 03, 2023
1.390
1.400
1.330
1.390
33,667,632
-0.01(-0.71%)
Mar 02, 2023
1.360
1.400
1.290
1.400
25,703,848
+0.00(+0.00%)
Mar 01, 2023
1.450
1.480
1.320
1.400
27,307,484
-0.07(-4.76%)
Feb 28, 2023
1.460
1.520
1.430
1.470
20,882,958
+0.01(+0.68%)
Feb 27, 2023
1.500
1.500
1.410
1.460
20,755,964
-0.01(-0.68%)
Feb 24, 2023
1.540
1.565
1.460
1.470
30,716,948
-0.14(-8.70%)
Feb 23, 2023
1.720
1.730
1.540
1.610
24,427,176
-0.07(-4.17%)
Feb 22, 2023
1.610
1.690
1.580
1.680
20,786,912
+0.08(+5.00%)
Feb 21, 2023
1.670
1.720
1.590
1.600
21,927,824
-0.14(-8.05%)
Feb 17, 2023
1.750
1.765
1.630
1.740
18,433,944
-0.02(-1.14%)
Feb 16, 2023
1.760
1.820
1.710
1.760
16,667,506
-0.06(-3.30%)
Feb 15, 2023
1.710
1.850
1.700
1.820
15,526,320
+0.09(+5.20%)
Feb 14, 2023
1.670
1.760
1.620
1.730
19,692,896
+0.01(+0.58%)
Feb 13, 2023
1.740
1.760
1.670
1.720
12,863,802
-0.01(-0.58%)
Feb 10, 2023
1.710
1.746
1.660
1.730
21,387,496
-0.02(-1.14%)
Feb 09, 2023
1.880
1.890
1.740
1.750
12,295,418
-0.08(-4.37%)
Feb 08, 2023
1.980
2.000
1.800
1.830
16,905,862
-0.17(-8.50%)
Feb 07, 2023
1.940
2.020
1.900
2.000
19,676,702
+0.04(+2.04%)
Feb 06, 2023
2.070
2.070
1.930
1.960
16,720,545
-0.10(-4.85%)
Feb 03, 2023
2.060
2.170
2.000
2.060
21,064,212
-0.13(-5.94%)
Feb 02, 2023
2.080
2.250
2.060
2.190
31,605,458
+0.19(+9.50%)
Feb 01, 2023
1.940
2.050
1.860
2.000
24,273,940
+0.05(+2.56%)
Jan 31, 2023
1.860
1.965
1.790
1.950
18,195,776
+0.13(+7.14%)
Jan 30, 2023
1.880
1.950
1.810
1.820
20,556,760
-0.12(-6.19%)
Jan 27, 2023
1.740
1.980
1.720
1.940
20,639,344
+0.19(+10.86%)
Jan 26, 2023
1.810
1.860
1.715
1.750
16,442,504
-0.01(-0.57%)
Jan 25, 2023
1.770
1.790
1.680
1.760
12,057,989
-0.05(-2.76%)
Jan 24, 2023
1.920
1.920
1.770
1.810
10,145,680
-0.03(-1.63%)
Jan 23, 2023
1.670
1.880
1.670
1.840
22,486,186
+0.18(+10.84%)
Jan 20, 2023
1.720
1.720
1.650
1.660
14,157,734
-0.01(-0.60%)
Jan 19, 2023
1.790
1.810
1.640
1.670
19,298,872
-0.16(-8.74%)
Jan 18, 2023
2.050
2.060
1.810
1.830
24,206,064
-0.16(-8.04%)
Jan 17, 2023
1.850
2.000
1.770
1.990
20,067,248
+0.13(+6.99%)
Jan 13, 2023
1.780
1.900
1.710
1.860
18,324,424
+0.02(+1.09%)
Jan 12, 2023
1.710
1.860
1.630
1.840
27,480,924
+0.14(+8.24%)
Jan 11, 2023
1.560
1.710
1.530
1.700
27,597,480
+0.16(+10.39%)
Jan 10, 2023
1.550
1.570
1.470
1.540
20,061,222
-0.02(-1.28%)
Jan 09, 2023
1.550
1.620
1.460
1.560
23,554,388
+0.04(+2.63%)
Jan 06, 2023
1.600
1.600
1.450
1.520
17,046,852
-0.05(-3.18%)
Jan 05, 2023
1.560
1.580
1.500
1.570
18,622,866
-0.02(-1.26%)
Jan 04, 2023
1.580
1.620
1.450
1.590
24,146,746
+0.01(+0.63%)
Jan 03, 2023
1.690
1.790
1.540
1.580
17,989,432
-0.11(-6.51%)
Dec 30, 2022
1.660
1.700
1.620
1.690
14,450,643
+0.02(+1.20%)
Dec 29, 2022
1.670
1.750
1.610
1.670
25,218,664
+0.02(+1.21%)
Dec 28, 2022
1.670
1.760
1.610
1.650
16,287,840
-0.03(-1.79%)
Dec 27, 2022
1.640
1.700
1.600
1.680
17,432,632
+0.02(+1.20%)
Dec 23, 2022
1.660
1.670
1.620
1.660
13,238,221
-0.02(-1.19%)
Dec 22, 2022
1.710
1.710
1.620
1.680
20,463,740
-0.07(-4.00%)
Dec 21, 2022
1.680
1.760
1.620
1.750
28,720,712
+0.10(+6.06%)
Dec 20, 2022
1.660
1.700
1.620
1.650
20,032,504
-0.05(-2.94%)
Dec 19, 2022
1.710
1.730
1.590
1.700
28,517,120
-0.03(-1.73%)
Dec 16, 2022
1.600
1.780
1.570
1.730
45,901,636
+0.10(+6.13%)
Dec 15, 2022
1.640
1.675
1.580
1.630
23,564,744
-0.05(-2.98%)
Dec 14, 2022
1.710
1.730
1.650
1.680
23,116,868
-0.06(-3.45%)
Dec 13, 2022
1.980
2.000
1.690
1.740
32,517,144
-0.14(-7.45%)
Dec 12, 2022
1.820
1.930
1.780
1.880
19,877,864
+0.06(+3.30%)
Dec 09, 2022
1.780
1.890
1.760
1.820
19,986,440
+0.02(+1.11%)
Dec 08, 2022
1.780
1.850
1.745
1.800
28,059,336
+0.05(+2.86%)
Dec 07, 2022
1.680
1.760
1.640
1.750
21,633,040
+0.04(+2.34%)
Dec 06, 2022
1.800
1.810
1.700
1.710
13,178,318
-0.09(-5.00%)
Dec 05, 2022
1.960
1.970
1.790
1.800
20,605,872
-0.19(-9.55%)
Dec 02, 2022
1.900
1.990
1.830
1.990
13,500,776
+0.01(+0.51%)
Dec 01, 2022
1.970
2.010
1.920
1.980
20,193,430
-0.01(-0.50%)
Nov 30, 2022
1.870
1.990
1.750
1.990
39,144,684
+0.14(+7.57%)
Nov 29, 2022
1.880
1.950
1.840
1.850
19,120,564
+0.01(+0.54%)
Nov 28, 2022
1.990
2.000
1.810
1.840
23,572,142
-0.15(-7.54%)
Nov 25, 2022
1.980
2.010
1.940
1.990
9,688,801
+0.01(+0.51%)
Nov 23, 2022
2.000
2.020
1.950
1.980
22,600,764
-0.02(-1.00%)
Nov 22, 2022
2.120
2.140
1.940
2.000
30,181,760
-0.09(-4.31%)
Nov 21, 2022
2.160
2.190
2.040
2.090
34,924,632
-0.10(-4.57%)
Nov 18, 2022
2.200
2.210
2.150
2.190
21,232,620
+0.04(+1.86%)
Nov 17, 2022
2.220
2.230
1.960
2.150
58,109,892
-0.17(-7.33%)
Nov 16, 2022
2.430
2.480
2.310
2.320
36,506,976
-0.35(-13.11%)
Nov 15, 2022
2.710
2.760
2.400
2.670
44,155,992
-0.01(-0.37%)
Nov 14, 2022
2.830
2.860
2.620
2.680
25,485,822
-0.17(-5.96%)
Nov 11, 2022
2.570
2.940
2.519
2.850
28,416,564
+0.21(+7.95%)
Nov 10, 2022
2.510
2.650
2.380
2.640
27,059,528
+0.34(+14.78%)
Nov 09, 2022
2.480
2.480
2.280
2.300
25,675,196
-0.24(-9.45%)
Nov 08, 2022
2.400
2.650
2.360
2.540
23,718,792
+0.15(+6.28%)
Nov 07, 2022
2.530
2.580
2.350
2.390
21,499,336
-0.11(-4.40%)
Nov 04, 2022
2.650
2.670
2.400
2.500
23,775,628
-0.08(-3.10%)
Nov 03, 2022
2.560
2.760
2.530
2.580
15,719,646
-0.06(-2.27%)
Nov 02, 2022
2.730
2.885
2.625
2.640
20,050,236
-0.10(-3.65%)
Nov 01, 2022
2.800
2.850
2.730
2.740
13,523,569
+0.01(+0.37%)
Oct 31, 2022
2.680
2.750
2.640
2.730
17,544,892
+0.04(+1.49%)
Oct 28, 2022
2.610
2.700
2.535
2.690
18,261,012
+0.06(+2.28%)
Oct 27, 2022
2.880
2.885
2.620
2.630
20,787,492
-0.15(-5.40%)
Oct 26, 2022
2.690
3.010
2.665
2.780
29,466,448
+0.02(+0.72%)
Oct 25, 2022
2.560
2.810
2.550
2.760
29,708,812
+0.27(+10.84%)
Oct 24, 2022
2.590
2.590
2.430
2.490
20,630,582
-0.08(-3.11%)
Oct 21, 2022
2.450
2.600
2.340
2.570
26,032,476
+0.10(+4.05%)
Oct 20, 2022
2.430
2.550
2.390
2.470
33,681,448
+0.03(+1.23%)
Oct 19, 2022
2.600
2.605
2.430
2.440
28,779,018
-0.22(-8.27%)
Oct 18, 2022
2.760
2.830
2.540
2.660
34,117,848
+0.03(+1.14%)
Oct 17, 2022
2.670
2.720
2.550
2.630
18,968,940
+0.04(+1.54%)
Oct 14, 2022
2.900
2.960
2.550
2.590
26,871,122
-0.25(-8.80%)
Oct 13, 2022
2.710
2.910
2.660
2.840
25,583,658
-0.01(-0.35%)
Oct 12, 2022
2.990
3.010
2.710
2.850
24,455,696
-0.13(-4.36%)
Oct 11, 2022
2.900
3.100
2.770
2.980
21,223,424
+0.09(+3.11%)
Oct 10, 2022
3.080
3.120
2.720
2.890
27,536,896
-0.20(-6.47%)
Oct 07, 2022
3.140
3.250
3.070
3.090
21,027,112
-0.14(-4.33%)
Oct 06, 2022
3.300
3.410
3.155
3.230
22,923,892
-0.08(-2.42%)
Oct 05, 2022
3.330
3.425
3.220
3.310
22,208,328
-0.21(-5.97%)
Oct 04, 2022
3.290
3.520
3.260
3.520
31,202,640
+0.38(+12.10%)
Oct 03, 2022
3.250
3.310
3.010
3.140
21,912,052
+0.02(+0.64%)
Sep 30, 2022
3.120
3.410
3.090
3.120
28,229,534
-0.01(-0.32%)
Sep 29, 2022
3.340
3.350
3.130
3.130
24,870,840
-0.34(-9.80%)
Sep 28, 2022
2.940
3.490
2.940
3.470
43,679,196
+0.58(+20.07%)
Sep 27, 2022
2.900
3.020
2.820
2.890
21,074,424
+0.09(+3.21%)
Sep 26, 2022
2.740
2.900
2.735
2.800
19,099,114
+0.00(+0.00%)
Sep 23, 2022
2.880
2.895
2.650
2.800
28,045,230
-0.15(-5.08%)
Sep 22, 2022
2.880
2.960
2.790
2.950
32,204,432
+0.08(+2.79%)
Sep 21, 2022
2.950
3.190
2.855
2.870
24,870,924
-0.07(-2.38%)
Sep 20, 2022
3.010
3.090
2.930
2.940
17,937,766
-0.13(-4.23%)
Sep 19, 2022
2.910
3.080
2.870
3.070
16,264,902
+0.08(+2.68%)
Sep 16, 2022
3.020
3.080
2.870
2.990
36,036,336
-0.14(-4.47%)
Sep 15, 2022
3.050
3.400
3.020
3.130
28,971,672
+0.06(+1.95%)
Sep 14, 2022
3.020
3.110
2.880
3.070
16,097,823
+0.08(+2.68%)
Sep 13, 2022
2.950
3.240
2.810
2.990
23,848,764
-0.18(-5.68%)
Sep 12, 2022
3.000
3.195
2.915
3.170
22,631,674
+0.23(+7.82%)
Sep 09, 2022
2.870
3.020
2.870
2.940
12,780,790
+0.06(+2.08%)
Sep 08, 2022
2.560
2.880
2.540
2.880
14,899,201
+0.25(+9.51%)
Sep 07, 2022
2.430
2.640
2.400
2.630
15,878,431
+0.22(+9.13%)
Sep 06, 2022
2.490
2.490
2.350
2.410
25,721,188
-0.10(-3.98%)
Sep 02, 2022
2.770
2.800
2.470
2.510
26,670,600
-0.23(-8.39%)
Sep 01, 2022
2.640
2.750
2.580
2.740
21,556,706
+0.05(+1.86%)
Aug 31, 2022
2.650
2.730
2.590
2.690
18,394,110
+0.09(+3.46%)
Aug 30, 2022
2.700
2.720
2.550
2.600
22,742,996
-0.07(-2.62%)
Aug 29, 2022
2.680
2.840
2.650
2.670
16,394,507
-0.11(-3.96%)
Aug 26, 2022
2.920
2.940
2.740
2.780
21,812,634
-0.15(-5.12%)
Aug 25, 2022
2.880
2.940
2.800
2.930
16,330,927
+0.09(+3.17%)
Aug 24, 2022
2.700
2.910
2.680
2.840
19,488,230
+0.15(+5.58%)
Aug 23, 2022
2.710
2.885
2.580
2.690
28,201,916
+0.00(+0.00%)
Aug 22, 2022
2.730
2.770
2.640
2.690
27,833,758
-0.16(-5.61%)
Aug 19, 2022
3.160
3.170
2.790
2.850
35,441,868
-0.40(-12.31%)
Aug 18, 2022
3.300
3.440
3.100
3.250
24,661,012
-0.01(-0.31%)
Aug 17, 2022
3.650
3.790
3.240
3.260
34,450,320
-0.48(-12.83%)
Aug 16, 2022
4.170
4.260
3.550
3.740
80,323,024
+0.25(+7.16%)
Aug 15, 2022
3.740
3.855
3.470
3.490
43,417,176
-0.14(-3.86%)
Aug 12, 2022
3.530
3.730
3.380
3.630
36,091,020
+0.23(+6.76%)
Aug 11, 2022
3.230
4.910
3.210
3.400
133,673,032
+0.27(+8.63%)
Aug 10, 2022
3.290
3.310
2.950
3.130
41,786,628
+0.00(+0.00%)
Aug 09, 2022
3.200
3.200
2.910
3.130
20,950,468
-0.11(-3.40%)
Aug 08, 2022
3.090
3.300
3.020
3.240
31,837,542
+0.17(+5.54%)
Aug 05, 2022
2.900
3.070
2.830
3.070
14,206,575
+0.06(+1.99%)
Aug 04, 2022
3.050
3.155
2.960
3.010
12,803,363
-0.05(-1.63%)
Aug 03, 2022
3.030
3.140
2.990
3.060
15,941,743
+0.06(+2.00%)
Aug 02, 2022
2.840
3.100
2.836
3.000
16,441,068
+0.13(+4.53%)
Aug 01, 2022
2.800
2.870
2.690
2.870
15,597,048
+0.01(+0.35%)
Jul 29, 2022
2.840
3.000
2.760
2.860
9,982,803
+0.02(+0.70%)
Jul 28, 2022
2.790
2.870
2.633
2.840
10,165,640
+0.05(+1.79%)
Jul 27, 2022
2.690
2.825
2.610
2.790
19,445,964
+0.18(+6.90%)
Jul 26, 2022
2.760
2.760
2.580
2.610
24,152,004
-0.17(-6.12%)
Jul 25, 2022
2.940
2.940
2.700
2.780
24,550,058
-0.14(-4.79%)
Jul 22, 2022
3.160
3.180
2.880
2.920
13,724,584
-0.28(-8.75%)
Jul 21, 2022
3.150
3.285
3.110
3.200
9,920,253
+0.04(+1.27%)
Jul 20, 2022
3.250
3.300
3.100
3.160
13,201,014
-0.06(-1.86%)
Jul 19, 2022
3.080
3.260
2.960
3.220
17,070,312
+0.24(+8.05%)
Jul 18, 2022
3.130
3.265
2.940
2.980
18,827,012
-0.02(-0.67%)
Jul 15, 2022
3.140
3.185
2.900
3.000
17,326,608
-0.09(-2.91%)
Jul 14, 2022
3.120
3.150
2.930
3.090
19,225,294
-0.10(-3.13%)
Jul 13, 2022
2.890
3.240
2.840
3.190
22,431,712
+0.20(+6.69%)
Jul 12, 2022
3.090
3.130
2.850
2.990
20,306,958
+0.00(+0.00%)
Jul 11, 2022
3.190
3.220
2.950
2.990
15,493,028
-0.24(-7.43%)
Jul 08, 2022
3.230
3.400
3.130
3.230
21,419,892
-0.01(-0.31%)
Jul 07, 2022
3.020
3.390
2.950
3.240
26,560,026
+0.25(+8.36%)
Jul 06, 2022
2.750
3.030
2.730
2.990
33,528,136
+0.29(+10.74%)
Jul 05, 2022
2.400
2.700
2.235
2.700
26,102,760
+0.32(+13.45%)
Jul 01, 2022
2.390
2.530
2.360
2.380
15,800,769
+0.00(+0.00%)
Jun 30, 2022
2.440
2.560
2.310
2.380
22,621,130
-0.12(-4.80%)
Jun 29, 2022
2.590
2.590
2.430
2.500
15,622,564
-0.11(-4.21%)
Jun 28, 2022
2.780
2.815
2.600
2.610
15,018,608
-0.18(-6.45%)
Jun 27, 2022
2.850
2.860
2.650
2.790
13,349,321
-0.07(-2.45%)
Jun 24, 2022
3.000
3.120
2.760
2.860
68,942,080
-0.08(-2.72%)
Jun 23, 2022
2.520
2.970
2.470
2.940
29,234,444
+0.45(+18.07%)
Jun 22, 2022
2.370
2.580
2.320
2.490
32,982,304
+0.05(+2.05%)
Jun 21, 2022
2.490
2.630
2.430
2.440
34,588,644
+0.07(+2.95%)
Jun 17, 2022
2.370
2.440
2.310
2.370
38,046,012
+0.05(+2.16%)
Jun 16, 2022
2.440
2.485
2.290
2.320
33,349,456
-0.27(-10.42%)
Jun 15, 2022
2.480
2.730
2.410
2.590
39,637,624
+0.17(+7.02%)
Jun 14, 2022
2.520
2.530
2.260
2.420
22,015,248
+0.04(+1.68%)
Jun 13, 2022
2.620
2.690
2.350
2.380
25,930,968
-0.44(-15.60%)
Jun 10, 2022
3.000
3.055
2.780
2.820
17,283,532
-0.29(-9.32%)
Jun 09, 2022
3.600
3.600
3.090
3.110
17,170,800
-0.47(-13.13%)
Jun 08, 2022
3.590
3.775
3.590
3.580
18,156,376
-0.01(-0.28%)
Jun 07, 2022
3.440
3.750
3.390
3.590
19,676,048
+0.12(+3.46%)
Jun 06, 2022
3.750
3.870
3.465
3.470
24,655,388
-0.19(-5.19%)
Jun 03, 2022
3.390
3.680
3.290
3.660
22,659,052
+0.18(+5.17%)
Jun 02, 2022
2.950
3.615
2.940
3.480
27,803,728
+0.50(+16.78%)
Jun 01, 2022
3.080
3.130
2.861
2.980
18,030,824
-0.10(-3.25%)
May 31, 2022
3.225
3.230
2.935
3.080
28,688,316
-0.13(-4.05%)
May 27, 2022
3.000
3.225
2.960
3.210
20,886,444
+0.25(+8.45%)
May 26, 2022
2.850
2.985
2.820
2.960
25,901,132
+0.08(+2.78%)
May 25, 2022
2.560
2.880
2.560
2.880
22,676,438
+0.30(+11.63%)
May 24, 2022
2.600
2.740
2.510
2.580
14,922,955
-0.10(-3.73%)
May 23, 2022
2.660
2.720
2.490
2.680
13,926,653
+0.07(+2.68%)
May 20, 2022
2.630
2.680
2.370
2.610
25,078,972
+0.09(+3.57%)
May 19, 2022
2.470
2.660
2.381
2.520
26,343,380
+0.09(+3.70%)
May 18, 2022
2.590
2.720
2.430
2.430
29,781,080
-0.31(-11.31%)
May 17, 2022
2.550
2.840
2.420
2.740
35,926,928
+0.31(+12.76%)
May 16, 2022
2.650
2.720
2.420
2.430
21,889,128
-0.23(-8.65%)
May 13, 2022
2.510
2.760
2.450
2.660
33,743,220
+0.28(+11.76%)
May 12, 2022
2.140
2.490
2.090
2.380
26,678,892
+0.18(+8.18%)
May 11, 2022
2.360
2.650
2.180
2.200
29,243,050
-0.21(-8.71%)
May 10, 2022
2.550
2.670
2.190
2.410
29,785,152
+0.03(+1.26%)
May 09, 2022
2.640
2.800
2.320
2.380
29,642,720
-0.33(-12.18%)
May 06, 2022
2.950
2.950
2.650
2.710
22,261,106
-0.22(-7.51%)
May 05, 2022
3.190
3.275
2.900
2.930
19,079,276
-0.36(-10.94%)
May 04, 2022
3.230
3.390
3.050
3.290
23,039,610
+0.07(+2.17%)
May 03, 2022
3.140
3.230
3.055
3.220
14,154,674
+0.09(+2.88%)
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.