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
Cion Investment Corp
(NY:
CION
)
12.30
+0.13 (+1.07%)
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 30, 2024
11.12
11.16
10.99
11.10
199,883
-0.02(-0.17%)
Apr 29, 2024
11.16
11.26
11.11
11.12
237,195
+0.01(+0.09%)
Apr 26, 2024
11.02
11.17
11.02
11.11
209,449
+0.09(+0.79%)
Apr 25, 2024
11.05
11.08
11.01
11.02
130,541
-0.09(-0.79%)
Apr 24, 2024
11.02
11.13
10.98
11.11
431,348
+0.08(+0.70%)
Apr 23, 2024
10.95
11.05
10.95
11.03
165,224
+0.07(+0.62%)
Apr 22, 2024
10.90
11.03
10.89
10.97
299,579
+0.07(+0.62%)
Apr 19, 2024
10.74
10.93
10.74
10.90
216,013
+0.13(+1.17%)
Apr 18, 2024
10.70
10.82
10.68
10.77
206,870
+0.06(+0.54%)
Apr 17, 2024
10.57
10.76
10.54
10.71
294,698
+0.21(+2.04%)
Apr 16, 2024
10.45
10.55
10.37
10.50
200,201
-0.03(-0.28%)
Apr 15, 2024
10.72
10.86
10.48
10.53
263,102
-0.17(-1.63%)
Apr 12, 2024
10.73
10.86
10.68
10.70
183,620
-0.10(-0.90%)
Apr 11, 2024
10.63
10.80
10.55
10.80
263,031
+0.25(+2.39%)
Apr 10, 2024
10.55
10.63
10.49
10.55
237,586
-0.16(-1.45%)
Apr 09, 2024
10.83
10.87
10.66
10.70
201,477
-0.11(-0.99%)
Apr 08, 2024
10.85
10.90
10.78
10.81
157,165
+0.03(+0.27%)
Apr 05, 2024
10.70
10.81
10.70
10.78
232,235
+0.08(+0.73%)
Apr 04, 2024
10.86
10.94
10.69
10.70
355,682
-0.09(-0.81%)
Apr 03, 2024
10.70
10.82
10.70
10.79
208,929
+0.04(+0.36%)
Apr 02, 2024
10.72
10.78
10.64
10.75
212,279
-0.02(-0.18%)
Apr 01, 2024
10.72
10.79
10.62
10.77
523,998
+0.09(+0.82%)
Mar 28, 2024
10.74
10.70
10.70
10.68
377,788
-0.09(-0.81%)
Mar 27, 2024
10.47
10.79
10.43
10.77
570,562
+0.34(+3.26%)
Mar 26, 2024
10.33
10.50
10.33
10.43
418,848
+0.11(+1.03%)
Mar 25, 2024
10.24
10.38
10.24
10.32
269,686
+0.08(+0.76%)
Mar 22, 2024
10.35
10.39
10.22
10.25
285,814
-0.10(-0.94%)
Mar 21, 2024
10.28
10.38
10.23
10.34
426,081
+0.10(+0.95%)
Mar 20, 2024
10.13
10.27
10.04
10.25
562,726
+0.14(+1.40%)
Mar 19, 2024
10.08
10.17
10.02
10.11
426,218
-0.02(-0.19%)
Mar 18, 2024
10.31
10.37
10.12
10.12
358,129
-0.15(-1.46%)
Mar 15, 2024
10.31
11.29
10.17
10.27
999,712
+0.00(+0.00%)
Mar 14, 2024
10.38
10.71
10.23
10.27
1,278,401
-0.04(-0.37%)
Mar 13, 2024
10.34
10.40
10.31
10.31
211,971
-0.07(-0.63%)
Mar 12, 2024
10.40
10.42
10.30
10.38
182,402
-0.02(-0.18%)
Mar 11, 2024
10.33
10.44
10.28
10.40
246,608
+0.07(+0.64%)
Mar 08, 2024
10.32
10.40
10.29
10.33
333,944
+0.01(+0.09%)
Mar 07, 2024
10.25
10.36
10.17
10.32
300,239
+0.08(+0.83%)
Mar 06, 2024
10.29
10.32
10.18
10.24
181,376
+0.03(+0.28%)
Mar 05, 2024
10.11
10.27
10.11
10.21
312,534
+0.05(+0.46%)
Mar 04, 2024
10.14
10.23
10.04
10.16
473,958
+0.04(+0.37%)
Mar 01, 2024
10.16
10.16
10.03
10.12
343,282
-0.02(-0.19%)
Feb 29, 2024
10.09
10.19
10.06
10.14
236,603
+0.04(+0.37%)
Feb 28, 2024
10.12
10.15
10.04
10.11
464,900
-0.08(-0.83%)
Feb 27, 2024
10.41
10.41
10.02
10.19
857,845
-0.20(-1.90%)
Feb 26, 2024
10.40
10.49
10.33
10.39
349,014
-0.03(-0.27%)
Feb 23, 2024
10.48
10.56
10.42
10.42
183,105
-0.08(-0.81%)
Feb 22, 2024
10.44
10.58
10.44
10.50
271,122
+0.08(+0.72%)
Feb 21, 2024
10.41
10.45
10.38
10.43
141,865
-0.03(-0.27%)
Feb 20, 2024
10.46
10.49
10.40
10.45
165,803
-0.03(-0.27%)
Feb 16, 2024
10.51
10.56
10.44
10.48
171,070
-0.08(-0.71%)
Feb 15, 2024
10.37
10.57
10.32
10.56
346,845
+0.27(+2.65%)
Feb 14, 2024
10.29
10.37
10.23
10.28
191,987
+0.07(+0.64%)
Feb 13, 2024
10.48
10.48
10.18
10.22
366,040
-0.35(-3.29%)
Feb 12, 2024
10.41
10.58
10.41
10.57
231,719
+0.16(+1.54%)
Feb 09, 2024
10.35
10.41
10.26
10.41
246,655
+0.08(+0.73%)
Feb 08, 2024
10.30
10.35
10.18
10.33
252,194
+0.00(+0.00%)
Feb 07, 2024
10.28
10.40
10.20
10.33
274,465
+0.03(+0.27%)
Feb 06, 2024
10.35
10.35
10.21
10.30
277,882
-0.08(-0.81%)
Feb 05, 2024
10.47
10.50
10.27
10.39
344,512
-0.10(-0.99%)
Feb 02, 2024
10.51
10.64
10.45
10.49
228,293
-0.06(-0.54%)
Feb 01, 2024
10.53
10.62
10.34
10.55
264,945
+0.02(+0.18%)
Jan 31, 2024
10.75
10.76
10.52
10.53
275,643
-0.23(-2.10%)
Jan 30, 2024
10.67
10.76
10.64
10.75
221,602
+0.08(+0.79%)
Jan 29, 2024
10.62
10.68
10.59
10.67
258,867
+0.08(+0.71%)
Jan 26, 2024
10.55
10.60
10.53
10.59
280,026
+0.09(+0.90%)
Jan 25, 2024
10.53
10.53
10.38
10.50
227,955
+0.05(+0.45%)
Jan 24, 2024
10.65
10.65
10.44
10.45
276,545
-0.09(-0.89%)
Jan 23, 2024
10.60
10.67
10.52
10.55
270,095
-0.04(-0.36%)
Jan 22, 2024
10.45
10.59
10.45
10.59
286,553
+0.18(+1.72%)
Jan 19, 2024
10.43
10.47
10.32
10.41
353,175
-0.01(-0.09%)
Jan 18, 2024
10.39
10.47
10.32
10.42
324,368
+0.03(+0.27%)
Jan 17, 2024
10.36
10.51
10.36
10.39
246,686
+0.00(+0.00%)
Jan 16, 2024
10.41
10.49
10.38
10.39
201,561
-0.15(-1.43%)
Jan 12, 2024
10.56
10.60
10.48
10.54
209,930
+0.05(+0.45%)
Jan 11, 2024
10.60
10.60
10.38
10.49
266,018
-0.07(-0.62%)
Jan 10, 2024
10.61
10.68
10.54
10.56
210,262
-0.08(-0.71%)
Jan 09, 2024
10.68
10.69
10.56
10.63
372,243
-0.04(-0.35%)
Jan 08, 2024
10.54
10.69
10.52
10.67
309,937
+0.17(+1.61%)
Jan 05, 2024
10.41
10.51
10.40
10.50
279,234
+0.11(+1.09%)
Jan 04, 2024
10.29
10.49
10.29
10.39
296,673
+0.10(+1.01%)
Jan 03, 2024
10.47
10.49
10.24
10.28
303,100
-0.21(-1.97%)
Jan 02, 2024
10.53
10.59
10.40
10.49
297,915
-0.15(-1.42%)
Dec 29, 2023
10.80
10.80
10.63
10.64
219,183
-0.12(-1.14%)
Dec 28, 2023
10.75
10.86
10.72
10.76
231,295
+0.05(+0.44%)
Dec 27, 2023
10.74
10.81
10.71
10.72
199,245
-0.06(-0.52%)
Dec 26, 2023
10.80
10.85
10.72
10.77
230,782
+0.00(+0.00%)
Dec 22, 2023
10.72
10.84
10.69
10.77
311,989
+0.07(+0.61%)
Dec 21, 2023
10.67
10.71
10.58
10.71
297,927
+0.07(+0.71%)
Dec 20, 2023
10.74
10.80
10.62
10.63
318,705
-0.14(-1.29%)
Dec 19, 2023
10.61
10.86
10.58
10.77
624,320
+0.18(+1.66%)
Dec 18, 2023
10.46
10.63
10.45
10.60
435,677
+0.17(+1.60%)
Dec 15, 2023
10.54
10.59
10.36
10.43
2,001,768
+0.03(+0.27%)
Dec 14, 2023
10.34
10.50
10.32
10.40
425,689
+0.07(+0.72%)
Dec 13, 2023
9.837
10.33
9.837
10.33
642,446
+0.47(+4.78%)
Dec 12, 2023
9.930
9.995
9.856
9.856
426,404
-0.06(-0.56%)
Dec 11, 2023
10.04
10.07
9.911
9.911
383,331
-0.22(-2.19%)
Dec 08, 2023
9.976
10.17
9.976
10.13
401,778
+0.10(+1.01%)
Dec 07, 2023
9.921
10.07
9.921
10.03
240,557
+0.09(+0.93%)
Dec 06, 2023
9.967
10.04
9.805
9.939
438,579
-0.02(-0.19%)
Dec 05, 2023
9.939
10.06
9.930
9.958
279,815
-0.01(-0.09%)
Dec 04, 2023
9.939
10.01
9.902
9.967
354,215
+0.06(+0.56%)
Dec 01, 2023
9.856
9.939
9.791
9.911
239,671
+0.13(+1.32%)
Nov 30, 2023
9.763
9.814
9.723
9.782
260,918
-0.02(-0.19%)
Nov 29, 2023
9.854
9.890
9.765
9.800
329,709
+0.04(+0.37%)
Nov 28, 2023
9.818
9.836
9.738
9.765
216,390
-0.02(-0.18%)
Nov 27, 2023
9.809
9.929
9.706
9.783
292,424
-0.03(-0.27%)
Nov 24, 2023
9.818
9.854
9.778
9.809
105,651
-0.01(-0.09%)
Nov 22, 2023
9.854
9.890
9.765
9.818
189,754
-0.04(-0.36%)
Nov 21, 2023
9.863
9.908
9.827
9.854
180,661
-0.06(-0.63%)
Nov 20, 2023
9.881
9.962
9.774
9.917
261,205
+0.01(+0.09%)
Nov 17, 2023
9.872
9.971
9.809
9.908
209,412
+0.05(+0.55%)
Nov 16, 2023
10.01
10.03
9.845
9.854
199,159
-0.16(-1.61%)
Nov 15, 2023
9.908
10.03
9.908
10.02
280,701
+0.08(+0.81%)
Nov 14, 2023
9.809
9.971
9.809
9.935
241,277
+0.14(+1.46%)
Nov 13, 2023
9.809
9.989
9.783
9.791
157,558
-0.10(-1.00%)
Nov 10, 2023
9.621
9.908
9.608
9.890
313,661
+0.35(+3.66%)
Nov 09, 2023
9.406
9.738
9.348
9.541
516,592
+0.34(+3.70%)
Nov 08, 2023
9.209
9.263
9.102
9.200
158,742
+0.02(+0.20%)
Nov 07, 2023
9.138
9.191
9.084
9.182
189,972
+0.04(+0.49%)
Nov 06, 2023
9.218
9.236
9.066
9.138
129,732
-0.09(-0.97%)
Nov 03, 2023
9.200
9.344
9.173
9.227
261,791
+0.13(+1.48%)
Nov 02, 2023
9.012
9.093
9.003
9.093
272,257
+0.18(+2.01%)
Nov 01, 2023
8.878
8.961
8.851
8.914
228,180
+0.06(+0.71%)
Oct 31, 2023
8.815
8.958
8.788
8.851
255,957
+0.01(+0.10%)
Oct 30, 2023
8.752
8.861
8.752
8.842
153,279
+0.15(+1.75%)
Oct 27, 2023
8.761
8.824
8.645
8.690
179,929
-0.07(-0.82%)
Oct 26, 2023
8.734
8.828
8.708
8.761
127,503
+0.04(+0.51%)
Oct 25, 2023
8.770
8.860
8.645
8.716
135,578
-0.09(-1.02%)
Oct 24, 2023
8.806
8.882
8.770
8.806
173,490
+0.05(+0.61%)
Oct 23, 2023
8.842
8.905
8.716
8.752
155,441
-0.14(-1.61%)
Oct 20, 2023
8.842
8.936
8.779
8.896
201,002
+0.03(+0.30%)
Oct 19, 2023
9.057
9.084
8.851
8.869
225,789
-0.19(-2.08%)
Oct 18, 2023
9.146
9.164
8.994
9.057
172,428
-0.20(-2.13%)
Oct 17, 2023
9.048
9.272
9.048
9.254
132,187
+0.15(+1.67%)
Oct 16, 2023
9.021
9.155
9.021
9.102
192,419
+0.11(+1.20%)
Oct 13, 2023
9.173
9.173
8.968
8.994
200,523
-0.12(-1.28%)
Oct 12, 2023
9.308
9.308
9.075
9.111
243,729
-0.12(-1.26%)
Oct 11, 2023
9.218
9.299
9.146
9.227
137,202
+0.04(+0.49%)
Oct 10, 2023
9.173
9.263
9.120
9.182
167,638
+0.06(+0.69%)
Oct 09, 2023
9.048
9.196
9.048
9.120
208,753
-0.01(-0.10%)
Oct 06, 2023
9.021
9.182
8.999
9.129
179,621
+0.00(+0.00%)
Oct 05, 2023
9.048
9.129
9.021
9.129
178,083
+0.04(+0.49%)
Oct 04, 2023
9.129
9.129
8.958
9.084
188,346
-0.06(-0.69%)
Oct 03, 2023
9.317
9.335
9.102
9.146
194,965
-0.19(-2.02%)
Oct 02, 2023
9.415
9.415
9.330
9.335
192,625
-0.13(-1.42%)
Sep 29, 2023
9.523
9.567
9.388
9.469
174,996
+0.03(+0.28%)
Sep 28, 2023
9.308
9.469
9.308
9.442
210,772
+0.10(+1.05%)
Sep 27, 2023
9.379
9.393
9.308
9.344
134,070
-0.01(-0.10%)
Sep 26, 2023
9.370
9.451
9.303
9.352
154,573
-0.11(-1.13%)
Sep 25, 2023
9.406
9.503
9.455
9.459
184,306
-0.02(-0.19%)
Sep 22, 2023
9.379
9.504
9.370
9.477
156,468
+0.10(+1.05%)
Sep 21, 2023
9.495
9.495
9.361
9.379
191,614
-0.14(-1.50%)
Sep 20, 2023
9.807
9.807
9.513
9.522
230,254
-0.31(-3.17%)
Sep 19, 2023
9.959
10.02
9.789
9.834
148,012
-0.07(-0.72%)
Sep 18, 2023
9.647
10.03
9.593
9.905
390,590
+0.29(+2.97%)
Sep 15, 2023
9.789
9.789
9.549
9.620
350,842
-0.06(-0.64%)
Sep 14, 2023
9.789
9.856
9.660
9.682
140,320
-0.03(-0.28%)
Sep 13, 2023
9.629
9.896
9.584
9.709
258,274
+0.12(+1.30%)
Sep 12, 2023
9.540
9.718
9.540
9.584
151,170
-0.01(-0.09%)
Sep 11, 2023
9.522
9.647
9.513
9.593
124,197
+0.10(+1.03%)
Sep 08, 2023
9.406
9.531
9.406
9.495
126,248
+0.04(+0.38%)
Sep 07, 2023
9.415
9.468
9.357
9.459
133,933
+0.12(+1.24%)
Sep 06, 2023
9.361
9.397
9.326
9.344
140,110
-0.01(-0.10%)
Sep 05, 2023
9.468
9.486
9.326
9.352
263,334
-0.15(-1.59%)
Sep 01, 2023
9.558
9.647
9.453
9.504
233,048
-0.05(-0.56%)
Aug 31, 2023
9.602
9.727
9.526
9.558
326,536
-0.08(-0.83%)
Aug 30, 2023
9.543
9.690
9.525
9.638
382,169
+0.12(+1.27%)
Aug 29, 2023
9.378
9.543
9.292
9.517
187,383
+0.18(+1.94%)
Aug 28, 2023
9.266
9.422
9.227
9.335
217,359
+0.15(+1.60%)
Aug 25, 2023
9.197
9.249
9.076
9.188
198,681
+0.01(+0.09%)
Aug 24, 2023
9.206
9.335
9.175
9.180
165,219
-0.03(-0.38%)
Aug 23, 2023
9.154
9.266
9.119
9.214
231,833
+0.10(+1.14%)
Aug 22, 2023
9.404
9.415
9.085
9.111
326,341
-0.26(-2.77%)
Aug 21, 2023
9.353
9.508
9.335
9.370
204,246
+0.02(+0.18%)
Aug 18, 2023
9.292
9.482
9.292
9.353
215,969
-0.04(-0.46%)
Aug 17, 2023
9.474
9.527
9.344
9.396
185,250
-0.05(-0.55%)
Aug 16, 2023
9.422
9.517
9.387
9.448
333,029
-0.02(-0.18%)
Aug 15, 2023
9.603
9.612
9.456
9.465
169,012
-0.17(-1.79%)
Aug 14, 2023
9.681
9.724
9.543
9.638
160,919
-0.11(-1.15%)
Aug 11, 2023
10.08
10.16
9.716
9.750
441,528
-0.32(-3.18%)
Aug 10, 2023
9.984
10.14
9.932
10.07
314,665
+0.19(+1.93%)
Aug 09, 2023
9.724
10.07
9.672
9.880
488,780
+0.29(+2.97%)
Aug 08, 2023
9.465
9.595
9.387
9.595
174,651
+0.10(+1.00%)
Aug 07, 2023
9.482
9.543
9.396
9.499
204,708
+0.02(+0.18%)
Aug 04, 2023
9.439
9.603
9.439
9.482
196,339
+0.05(+0.55%)
Aug 03, 2023
9.353
9.491
9.309
9.430
185,935
+0.05(+0.55%)
Aug 02, 2023
9.508
9.508
9.318
9.378
175,004
-0.14(-1.45%)
Aug 01, 2023
9.577
9.586
9.214
9.517
195,336
-0.08(-0.81%)
Jul 31, 2023
9.672
9.707
9.508
9.595
162,808
-0.01(-0.09%)
Jul 28, 2023
9.724
9.724
9.556
9.603
143,901
+0.01(+0.09%)
Jul 27, 2023
9.690
9.724
9.560
9.595
197,980
+0.03(+0.27%)
Jul 26, 2023
9.508
9.625
9.508
9.569
199,208
+0.10(+1.00%)
Jul 25, 2023
9.569
9.707
9.448
9.474
179,002
-0.16(-1.70%)
Jul 24, 2023
9.318
9.642
9.318
9.638
296,463
+0.29(+3.05%)
Jul 21, 2023
9.491
9.491
9.344
9.353
175,805
-0.05(-0.55%)
Jul 20, 2023
9.499
9.551
9.396
9.404
162,698
-0.11(-1.18%)
Jul 19, 2023
9.413
9.595
9.309
9.517
275,757
+0.16(+1.76%)
Jul 18, 2023
9.283
9.491
9.283
9.353
216,385
+0.04(+0.46%)
Jul 17, 2023
9.188
9.344
9.154
9.309
210,692
+0.10(+1.03%)
Jul 14, 2023
9.309
9.309
9.145
9.214
136,481
-0.09(-0.93%)
Jul 13, 2023
9.301
9.413
9.266
9.301
202,701
-0.02(-0.19%)
Jul 12, 2023
9.353
9.448
9.353
9.318
195,565
+0.10(+1.13%)
Jul 11, 2023
9.257
9.257
9.128
9.214
162,584
-0.04(-0.47%)
Jul 10, 2023
9.162
9.275
9.102
9.257
262,384
+0.13(+1.42%)
Jul 07, 2023
8.981
9.183
8.981
9.128
130,536
+0.07(+0.76%)
Jul 06, 2023
9.024
9.059
8.903
9.059
176,698
-0.03(-0.29%)
Jul 05, 2023
9.050
9.136
8.964
9.085
158,087
-0.02(-0.19%)
Jul 03, 2023
8.929
9.145
8.929
9.102
71,348
+0.13(+1.45%)
Jun 30, 2023
9.093
9.119
8.951
8.972
153,885
-0.05(-0.57%)
Jun 29, 2023
8.938
9.067
8.938
9.024
115,077
+0.08(+0.87%)
Jun 28, 2023
8.886
8.964
8.860
8.946
207,709
+0.02(+0.19%)
Jun 27, 2023
8.938
8.972
8.825
8.929
172,846
+0.03(+0.29%)
Jun 26, 2023
8.773
8.972
8.739
8.903
153,249
+0.13(+1.48%)
Jun 23, 2023
8.920
8.964
8.730
8.773
347,075
-0.28(-3.06%)
Jun 22, 2023
9.119
9.171
9.007
9.050
151,103
-0.08(-0.85%)
Jun 21, 2023
9.240
9.257
9.094
9.128
229,785
-0.16(-1.68%)
Jun 20, 2023
9.076
9.335
9.008
9.283
355,461
+0.19(+2.09%)
Jun 16, 2023
9.136
9.318
9.093
9.093
771,246
-0.04(-0.47%)
Jun 15, 2023
9.111
9.249
9.041
9.136
267,785
+0.06(+0.67%)
Jun 14, 2023
9.206
9.258
9.007
9.076
223,291
-0.16(-1.69%)
Jun 13, 2023
9.015
9.301
9.007
9.232
316,719
+0.23(+2.59%)
Jun 12, 2023
8.843
9.076
8.843
8.998
329,491
+0.22(+2.56%)
Jun 09, 2023
8.851
8.926
8.765
8.773
148,505
-0.10(-1.17%)
Jun 08, 2023
8.825
8.938
8.773
8.877
168,871
+0.01(+0.10%)
Jun 07, 2023
8.730
8.903
8.704
8.868
219,336
+0.17(+1.99%)
Jun 06, 2023
8.410
8.730
8.350
8.696
270,350
+0.29(+3.50%)
Jun 05, 2023
8.324
8.445
8.255
8.402
291,504
+0.06(+0.73%)
Jun 02, 2023
8.393
8.410
8.229
8.341
157,216
+0.06(+0.73%)
Jun 01, 2023
8.255
8.289
8.125
8.281
165,202
+0.10(+1.27%)
May 31, 2023
8.177
8.263
8.039
8.177
304,834
-0.11(-1.36%)
May 30, 2023
8.373
8.410
8.256
8.289
288,160
-0.02(-0.20%)
May 26, 2023
8.248
8.331
8.139
8.306
145,122
+0.07(+0.81%)
May 25, 2023
8.189
8.298
8.081
8.239
321,224
-0.03(-0.30%)
May 24, 2023
8.406
8.406
8.189
8.264
318,324
-0.13(-1.49%)
May 23, 2023
8.306
8.586
8.306
8.390
349,800
+0.11(+1.31%)
May 22, 2023
8.281
8.314
8.147
8.281
368,179
+0.03(+0.30%)
May 19, 2023
8.164
8.331
8.164
8.256
200,232
+0.15(+1.85%)
May 18, 2023
7.972
8.147
7.897
8.106
256,444
+0.09(+1.15%)
May 17, 2023
7.930
8.056
7.864
8.014
127,889
+0.13(+1.59%)
May 16, 2023
7.805
8.039
7.805
7.889
296,790
+0.14(+1.83%)
May 15, 2023
7.722
7.772
7.647
7.747
254,640
+0.03(+0.32%)
May 12, 2023
7.897
7.972
7.672
7.722
247,098
-0.14(-1.80%)
May 11, 2023
7.955
8.056
7.814
7.864
263,655
-0.15(-1.87%)
May 10, 2023
8.064
8.065
7.705
8.014
412,218
+0.05(+0.63%)
May 09, 2023
7.872
8.047
7.772
7.964
194,899
+0.12(+1.49%)
May 08, 2023
7.797
7.874
7.780
7.847
217,114
+0.04(+0.53%)
May 05, 2023
7.722
7.847
7.705
7.805
167,476
+0.18(+2.41%)
May 04, 2023
7.672
7.672
7.505
7.622
227,235
-0.10(-1.30%)
May 03, 2023
7.738
7.830
7.713
7.722
182,954
+0.00(+0.00%)
May 02, 2023
7.755
7.780
7.546
7.722
277,972
-0.09(-1.18%)
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.