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
(NY:
NRGV
)
1.310
-0.040 (-2.96%)
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
1.600
1.710
1.590
1.690
564,910
+0.07(+4.32%)
Apr 27, 2023
1.620
1.657
1.500
1.620
1,207,372
+0.00(+0.00%)
Apr 26, 2023
1.700
1.780
1.550
1.620
1,310,542
-0.05(-2.99%)
Apr 25, 2023
1.670
1.700
1.590
1.670
733,060
-0.06(-3.47%)
Apr 24, 2023
1.610
1.760
1.550
1.730
886,165
+0.18(+11.61%)
Apr 21, 2023
1.500
1.550
1.350
1.550
1,017,483
+0.05(+3.33%)
Apr 20, 2023
1.600
1.640
1.470
1.500
931,161
-0.11(-6.83%)
Apr 19, 2023
1.630
1.630
1.510
1.610
751,107
+0.00(+0.00%)
Apr 18, 2023
1.820
1.820
1.600
1.610
1,193,751
-0.19(-10.56%)
Apr 17, 2023
1.800
1.820
1.740
1.800
697,281
-0.01(-0.55%)
Apr 14, 2023
1.900
1.960
1.790
1.810
768,107
-0.09(-4.74%)
Apr 13, 2023
1.950
1.970
1.840
1.900
823,346
+0.01(+0.53%)
Apr 12, 2023
1.980
2.030
1.875
1.890
911,882
-0.07(-3.57%)
Apr 11, 2023
1.800
1.980
1.780
1.960
816,287
+0.17(+9.50%)
Apr 10, 2023
1.760
1.805
1.705
1.790
781,458
+0.02(+1.13%)
Apr 06, 2023
1.830
1.830
1.750
1.770
1,510,308
-0.05(-2.75%)
Apr 05, 2023
1.950
1.950
1.750
1.820
1,358,575
-0.13(-6.67%)
Apr 04, 2023
1.850
1.965
1.760
1.950
1,449,958
+0.11(+5.98%)
Apr 03, 2023
2.130
2.145
1.820
1.840
1,443,393
-0.30(-14.02%)
Mar 31, 2023
2.080
2.220
2.040
2.140
1,439,393
+0.10(+4.90%)
Mar 30, 2023
2.100
2.190
2.040
2.040
1,713,846
-0.06(-2.86%)
Mar 29, 2023
2.110
2.120
1.910
2.100
1,334,239
+0.02(+0.96%)
Mar 28, 2023
1.910
2.290
1.910
2.080
2,576,549
+0.16(+8.33%)
Mar 27, 2023
2.050
2.080
1.805
1.920
3,061,630
-0.08(-4.00%)
Mar 24, 2023
2.000
2.080
1.940
2.000
2,078,668
-0.02(-0.99%)
Mar 23, 2023
2.140
2.175
2.000
2.020
1,842,453
-0.09(-4.27%)
Mar 22, 2023
2.270
2.270
2.100
2.110
578,828
-0.16(-7.05%)
Mar 21, 2023
2.170
2.320
2.115
2.270
919,210
+0.17(+8.10%)
Mar 20, 2023
2.210
2.270
2.090
2.100
1,059,662
-0.11(-4.98%)
Mar 17, 2023
2.300
2.310
2.150
2.210
1,991,003
-0.12(-5.15%)
Mar 16, 2023
2.270
2.357
2.220
2.330
1,048,694
+0.13(+5.91%)
Mar 15, 2023
2.110
2.285
2.010
2.200
1,919,006
-0.07(-3.08%)
Mar 14, 2023
2.560
2.620
1.950
2.270
4,009,212
-0.24(-9.56%)
Mar 13, 2023
2.680
2.760
2.500
2.510
1,572,360
-0.19(-7.04%)
Mar 10, 2023
2.860
2.870
2.550
2.700
2,267,373
-0.17(-5.92%)
Mar 09, 2023
2.940
3.085
2.850
2.870
1,604,592
-0.08(-2.71%)
Mar 08, 2023
3.250
3.330
2.720
2.950
3,099,412
-0.15(-4.84%)
Mar 07, 2023
3.180
3.200
3.000
3.100
2,235,283
-0.06(-1.90%)
Mar 06, 2023
3.110
3.348
3.060
3.160
1,624,932
-0.10(-3.07%)
Mar 03, 2023
3.140
3.290
2.920
3.260
1,394,996
+0.16(+5.16%)
Mar 02, 2023
3.150
3.220
3.020
3.100
1,261,541
-0.14(-4.32%)
Mar 01, 2023
3.340
3.370
3.040
3.240
1,257,314
-0.10(-2.99%)
Feb 28, 2023
3.500
3.500
3.190
3.340
1,543,856
-0.12(-3.47%)
Feb 27, 2023
3.360
3.540
3.350
3.460
693,853
+0.16(+4.85%)
Feb 24, 2023
3.350
3.350
3.140
3.300
1,136,811
-0.13(-3.79%)
Feb 23, 2023
3.310
3.530
3.270
3.430
1,099,551
+0.03(+0.88%)
Feb 22, 2023
3.430
3.535
3.240
3.400
906,246
-0.02(-0.58%)
Feb 21, 2023
3.530
3.540
3.330
3.420
1,016,634
-0.17(-4.74%)
Feb 17, 2023
3.600
3.660
3.320
3.590
1,241,208
-0.01(-0.28%)
Feb 16, 2023
3.770
3.770
3.570
3.600
984,524
-0.22(-5.76%)
Feb 15, 2023
3.710
3.970
3.620
3.820
816,534
+0.06(+1.60%)
Feb 14, 2023
3.550
3.810
3.540
3.760
807,476
+0.14(+3.87%)
Feb 13, 2023
4.020
4.030
3.425
3.620
1,526,918
-0.41(-10.17%)
Feb 10, 2023
4.160
4.160
3.930
4.030
395,532
-0.05(-1.23%)
Feb 09, 2023
4.260
4.440
3.960
4.080
811,865
-0.15(-3.55%)
Feb 08, 2023
4.310
4.475
4.210
4.230
616,394
-0.15(-3.42%)
Feb 07, 2023
4.470
4.779
4.160
4.380
1,012,975
-0.05(-1.13%)
Feb 06, 2023
4.410
4.510
4.276
4.430
591,279
-0.06(-1.34%)
Feb 03, 2023
4.880
4.930
4.440
4.490
635,058
-0.44(-8.92%)
Feb 02, 2023
4.660
5.050
4.580
4.930
1,026,887
+0.34(+7.41%)
Feb 01, 2023
4.240
4.730
4.110
4.590
957,176
+0.35(+8.25%)
Jan 31, 2023
4.430
4.460
4.215
4.240
788,478
-0.14(-3.20%)
Jan 30, 2023
4.990
5.030
4.380
4.380
1,303,689
-0.67(-13.27%)
Jan 27, 2023
4.650
5.230
4.590
5.050
1,218,570
+0.38(+8.14%)
Jan 26, 2023
4.750
4.810
4.510
4.670
670,010
-0.04(-0.85%)
Jan 25, 2023
4.660
4.725
4.230
4.710
664,859
+0.05(+1.07%)
Jan 24, 2023
4.640
5.100
4.520
4.660
924,198
-0.01(-0.21%)
Jan 23, 2023
4.310
4.780
4.200
4.670
1,831,675
+0.41(+9.62%)
Jan 20, 2023
4.420
4.495
4.120
4.260
1,519,803
-0.09(-2.07%)
Jan 19, 2023
4.710
4.747
3.920
4.350
3,185,337
-0.45(-9.38%)
Jan 18, 2023
4.060
5.510
4.000
4.800
23,209,856
+1.24(+34.83%)
Jan 17, 2023
4.010
4.130
3.550
3.560
544,946
-0.44(-11.00%)
Jan 13, 2023
3.950
4.210
3.880
4.000
713,969
+0.03(+0.76%)
Jan 12, 2023
4.100
4.120
3.720
3.970
1,065,435
-0.07(-1.73%)
Jan 11, 2023
3.650
4.100
3.630
4.040
739,070
+0.40(+10.99%)
Jan 10, 2023
3.440
3.660
3.270
3.640
662,636
+0.18(+5.20%)
Jan 09, 2023
3.130
3.540
3.120
3.460
843,749
+0.40(+13.07%)
Jan 06, 2023
3.040
3.060
2.800
3.060
833,252
+0.04(+1.32%)
Jan 05, 2023
3.230
3.240
3.000
3.020
919,845
-0.21(-6.50%)
Jan 04, 2023
3.110
3.360
3.090
3.230
777,666
+0.14(+4.53%)
Jan 03, 2023
3.110
3.180
2.805
3.090
807,376
-0.03(-0.96%)
Dec 30, 2022
2.720
3.135
2.690
3.120
1,254,469
+0.37(+13.45%)
Dec 29, 2022
2.560
2.905
2.550
2.750
3,328,985
+0.20(+7.84%)
Dec 28, 2022
2.620
3.070
2.510
2.550
1,214,028
-0.08(-3.04%)
Dec 27, 2022
2.420
2.770
2.360
2.630
1,106,699
+0.12(+4.78%)
Dec 23, 2022
2.450
2.540
2.330
2.510
1,051,022
+0.05(+2.03%)
Dec 22, 2022
2.340
2.650
2.280
2.460
1,766,736
+0.10(+4.24%)
Dec 21, 2022
2.270
2.410
2.210
2.360
1,125,667
+0.10(+4.42%)
Dec 20, 2022
2.660
2.670
2.210
2.260
1,488,462
-0.43(-15.99%)
Dec 19, 2022
2.940
2.940
2.620
2.690
1,144,423
-0.24(-8.19%)
Dec 16, 2022
3.070
3.120
2.810
2.930
3,962,192
-0.15(-4.87%)
Dec 15, 2022
3.090
3.180
2.970
3.080
936,829
+0.00(+0.00%)
Dec 14, 2022
3.070
3.200
2.970
3.080
796,761
+0.02(+0.65%)
Dec 13, 2022
3.140
3.235
2.800
3.060
1,048,311
+0.12(+4.08%)
Dec 12, 2022
3.000
3.080
2.730
2.940
921,949
+0.03(+1.03%)
Dec 09, 2022
2.720
3.020
2.650
2.910
999,690
+0.19(+6.99%)
Dec 08, 2022
2.800
3.160
2.600
2.720
1,093,307
-0.01(-0.37%)
Dec 07, 2022
2.760
2.810
2.620
2.730
650,780
-0.04(-1.44%)
Dec 06, 2022
3.270
3.320
2.682
2.770
1,902,374
-0.49(-15.03%)
Dec 05, 2022
3.570
3.580
3.210
3.260
675,957
-0.31(-8.68%)
Dec 02, 2022
3.500
3.610
3.390
3.570
731,978
-0.04(-1.11%)
Dec 01, 2022
3.670
3.820
3.560
3.610
560,814
-0.13(-3.48%)
Nov 30, 2022
3.580
4.070
3.410
3.740
1,238,245
+0.26(+7.47%)
Nov 29, 2022
3.900
4.070
3.380
3.480
1,082,313
-0.41(-10.54%)
Nov 28, 2022
4.770
4.875
3.760
3.890
1,142,681
-1.06(-21.41%)
Nov 25, 2022
4.860
5.080
4.270
4.950
683,325
+0.06(+1.23%)
Nov 23, 2022
4.230
4.940
4.220
4.890
967,691
+0.72(+17.27%)
Nov 22, 2022
3.800
4.190
3.714
4.170
735,514
+0.44(+11.80%)
Nov 21, 2022
3.800
4.010
3.590
3.730
1,012,736
-0.05(-1.32%)
Nov 18, 2022
4.100
4.100
3.700
3.780
543,219
-0.24(-5.97%)
Nov 17, 2022
3.590
4.300
3.472
4.020
964,654
+0.46(+12.92%)
Nov 16, 2022
3.960
3.985
3.465
3.560
1,003,883
-0.38(-9.64%)
Nov 15, 2022
3.250
4.280
3.250
3.940
1,541,532
+0.70(+21.60%)
Nov 14, 2022
3.180
3.180
3.060
3.240
727,915
+0.06(+1.89%)
Nov 11, 2022
3.180
3.300
3.080
3.180
1,024,085
+0.08(+2.58%)
Nov 10, 2022
2.950
3.300
2.860
3.100
1,358,555
+0.28(+9.93%)
Nov 09, 2022
3.080
3.110
2.805
2.820
712,324
-0.26(-8.44%)
Nov 08, 2022
3.080
3.250
3.010
3.080
437,724
+0.00(+0.00%)
Nov 07, 2022
3.110
3.200
2.925
3.080
631,783
-0.01(-0.32%)
Nov 04, 2022
3.050
3.130
2.955
3.090
668,938
+0.06(+1.98%)
Nov 03, 2022
2.850
3.100
2.830
3.030
450,808
+0.10(+3.41%)
Nov 02, 2022
2.970
2.930
762,916
-0.02(-0.68%)
Nov 01, 2022
3.250
3.290
2.920
2.950
984,556
-0.27(-8.39%)
Oct 31, 2022
3.280
3.310
3.140
3.220
728,634
+0.09(+2.88%)
Oct 28, 2022
3.310
3.345
3.010
3.130
907,193
-0.22(-6.57%)
Oct 27, 2022
3.560
3.560
3.300
3.350
840,093
-0.18(-5.10%)
Oct 26, 2022
4.070
4.160
3.530
3.530
1,292,031
-0.54(-13.27%)
Oct 25, 2022
3.520
4.110
3.450
4.070
923,851
+0.45(+12.43%)
Oct 24, 2022
3.780
3.850
3.510
3.620
566,699
-0.15(-3.98%)
Oct 21, 2022
4.160
4.230
3.630
3.770
1,366,613
-0.38(-9.16%)
Oct 20, 2022
4.600
4.770
4.120
4.150
756,172
-0.43(-9.39%)
Oct 19, 2022
4.550
4.820
4.460
4.580
299,678
-0.01(-0.22%)
Oct 18, 2022
4.740
4.910
4.450
4.590
423,156
+0.03(+0.66%)
Oct 17, 2022
4.770
5.000
4.530
4.560
564,297
-0.11(-2.36%)
Oct 14, 2022
5.120
5.320
4.670
4.670
729,279
-0.47(-9.14%)
Oct 13, 2022
4.510
5.180
4.450
5.140
576,098
+0.51(+11.02%)
Oct 12, 2022
5.140
5.180
4.605
4.630
592,364
-0.56(-10.79%)
Oct 11, 2022
5.470
5.540
5.155
5.190
416,341
-0.42(-7.49%)
Oct 10, 2022
5.350
5.620
5.040
5.610
734,000
+0.17(+3.12%)
Oct 07, 2022
6.390
6.400
5.190
5.440
1,029,044
-1.01(-15.66%)
Oct 06, 2022
6.320
6.720
6.310
6.450
733,117
+0.01(+0.16%)
Oct 05, 2022
6.300
6.600
6.080
6.440
709,083
+0.14(+2.22%)
Oct 04, 2022
6.480
6.535
6.060
6.300
1,713,494
-0.20(-3.08%)
Oct 03, 2022
5.430
6.540
5.110
6.500
1,677,678
+1.22(+23.11%)
Sep 30, 2022
5.050
5.345
4.920
5.280
740,064
+0.01(+0.19%)
Sep 29, 2022
5.170
5.330
4.900
5.270
2,924,094
-0.24(-4.36%)
Sep 28, 2022
5.420
5.690
5.170
5.510
1,421,643
+0.09(+1.66%)
Sep 27, 2022
5.030
5.640
4.880
5.420
1,583,633
+0.51(+10.39%)
Sep 26, 2022
4.390
5.050
4.360
4.910
1,068,578
+0.47(+10.59%)
Sep 23, 2022
4.500
4.610
4.315
4.440
982,829
-0.09(-1.99%)
Sep 22, 2022
4.510
4.580
4.340
4.530
1,170,455
+0.05(+1.12%)
Sep 21, 2022
4.380
4.680
4.380
4.480
884,414
+0.02(+0.45%)
Sep 20, 2022
4.360
4.570
4.340
4.460
952,322
-0.04(-0.89%)
Sep 19, 2022
4.310
4.625
4.290
4.500
677,264
+0.03(+0.67%)
Sep 16, 2022
4.210
4.740
4.115
4.470
4,466,479
+0.12(+2.76%)
Sep 15, 2022
4.480
4.720
4.040
4.350
1,123,217
-0.14(-3.12%)
Sep 14, 2022
4.250
4.829
4.130
4.490
1,131,980
+0.28(+6.65%)
Sep 13, 2022
4.440
4.460
4.180
4.210
480,028
-0.17(-3.88%)
Sep 12, 2022
4.470
4.470
4.200
4.380
566,631
-0.05(-1.13%)
Sep 09, 2022
4.280
4.460
4.140
4.430
570,524
+0.30(+7.26%)
Sep 08, 2022
4.460
4.570
4.130
4.130
759,909
-0.37(-8.22%)
Sep 07, 2022
4.840
4.880
4.350
4.500
762,739
-0.33(-6.83%)
Sep 06, 2022
5.450
5.500
4.820
4.830
724,222
-0.51(-9.55%)
Sep 02, 2022
5.240
5.540
5.240
5.340
556,476
+0.03(+0.56%)
Sep 01, 2022
5.450
5.580
5.240
5.310
796,898
-0.20(-3.63%)
Aug 31, 2022
5.190
5.600
5.140
5.510
824,721
+0.34(+6.58%)
Aug 30, 2022
5.490
5.578
5.030
5.170
775,966
-0.29(-5.31%)
Aug 29, 2022
5.310
5.510
5.000
5.460
741,745
+0.00(+0.00%)
Aug 26, 2022
5.500
5.720
5.260
5.460
914,039
-0.15(-2.67%)
Aug 25, 2022
5.300
5.890
5.260
5.610
1,253,387
+0.31(+5.85%)
Aug 24, 2022
5.220
5.310
5.010
5.300
1,111,054
+0.15(+2.91%)
Aug 23, 2022
5.250
5.435
5.090
5.150
1,262,166
-0.14(-2.65%)
Aug 22, 2022
5.200
5.480
5.140
5.290
1,223,197
+0.04(+0.76%)
Aug 19, 2022
5.550
5.550
4.920
5.250
1,778,355
-0.34(-6.08%)
Aug 18, 2022
5.310
5.600
5.080
5.590
984,299
+0.27(+5.08%)
Aug 17, 2022
5.610
5.715
5.020
5.320
951,074
-0.40(-6.99%)
Aug 16, 2022
5.420
5.960
5.310
5.720
1,434,933
+0.28(+5.15%)
Aug 15, 2022
4.980
5.560
4.845
5.440
1,047,697
+0.40(+7.94%)
Aug 12, 2022
5.000
5.260
4.860
5.040
933,666
+0.02(+0.40%)
Aug 11, 2022
5.390
5.420
4.760
5.020
2,061,183
-0.28(-5.28%)
Aug 10, 2022
4.570
5.316
4.430
5.300
584,139
+0.81(+18.04%)
Aug 09, 2022
5.150
5.160
4.360
4.490
602,586
-0.45(-9.11%)
Aug 08, 2022
4.780
5.220
4.570
4.940
778,325
+0.47(+10.51%)
Aug 05, 2022
4.300
4.510
4.119
4.470
514,941
+0.17(+3.95%)
Aug 04, 2022
4.290
4.410
3.970
4.300
699,590
+0.18(+4.37%)
Aug 03, 2022
4.320
4.430
4.050
4.120
578,737
-0.05(-1.20%)
Aug 02, 2022
4.010
4.500
4.010
4.170
543,715
+0.11(+2.71%)
Aug 01, 2022
4.560
4.560
4.005
4.060
586,791
-0.39(-8.76%)
Jul 29, 2022
4.520
4.720
4.365
4.450
527,892
-0.09(-1.98%)
Jul 28, 2022
4.710
5.000
4.370
4.540
612,621
-0.11(-2.37%)
Jul 27, 2022
4.800
4.940
4.560
4.650
766,960
-0.22(-4.52%)
Jul 26, 2022
5.100
5.146
4.720
4.870
674,483
-0.28(-5.44%)
Jul 25, 2022
5.930
5.940
5.140
5.150
546,779
-0.76(-12.86%)
Jul 22, 2022
6.500
6.500
5.740
5.910
638,097
-0.58(-8.94%)
Jul 21, 2022
6.580
6.700
6.060
6.490
1,073,042
-0.08(-1.22%)
Jul 20, 2022
6.620
6.660
6.390
6.570
404,129
-0.06(-0.90%)
Jul 19, 2022
6.900
7.090
6.560
6.630
395,687
-0.18(-2.64%)
Jul 18, 2022
7.160
7.390
6.650
6.810
364,184
-0.35(-4.89%)
Jul 15, 2022
6.710
7.780
6.540
7.160
662,193
+0.56(+8.48%)
Jul 14, 2022
7.300
7.300
6.505
6.600
361,774
-0.81(-10.93%)
Jul 13, 2022
7.750
7.750
7.410
7.410
218,509
-0.41(-5.24%)
Jul 12, 2022
7.780
7.990
7.660
7.820
231,451
+0.01(+0.13%)
Jul 11, 2022
8.030
8.030
7.650
7.810
246,880
-0.43(-5.22%)
Jul 08, 2022
8.020
8.460
8.020
8.240
180,031
+0.23(+2.87%)
Jul 07, 2022
7.500
8.100
7.500
8.010
428,030
+0.59(+7.95%)
Jul 06, 2022
7.430
7.480
7.150
7.420
394,745
-0.02(-0.27%)
Jul 05, 2022
8.280
8.280
7.227
7.440
532,515
-0.85(-10.25%)
Jul 01, 2022
9.970
10.23
8.120
8.290
925,240
-1.73(-17.27%)
Jun 30, 2022
9.530
10.22
9.525
10.02
346,689
+0.13(+1.31%)
Jun 29, 2022
10.43
10.43
9.140
9.890
534,251
-0.06(-0.60%)
Jun 28, 2022
9.490
10.24
9.490
9.950
541,458
+0.46(+4.85%)
Jun 27, 2022
9.570
10.13
9.460
9.490
646,215
+0.07(+0.74%)
Jun 24, 2022
10.68
11.06
9.370
9.420
3,210,400
-1.30(-12.13%)
Jun 23, 2022
10.55
10.99
10.17
10.72
405,790
+0.06(+0.56%)
Jun 22, 2022
10.37
11.01
10.10
10.66
380,942
+0.03(+0.28%)
Jun 21, 2022
10.17
11.00
10.17
10.63
296,454
+0.50(+4.94%)
Jun 17, 2022
9.500
10.30
9.400
10.13
3,670,309
+0.74(+7.88%)
Jun 16, 2022
9.040
9.480
8.640
9.390
446,990
+0.02(+0.21%)
Jun 15, 2022
8.690
9.470
8.350
9.370
419,929
+0.71(+8.20%)
Jun 14, 2022
9.010
9.540
8.340
8.660
543,077
-0.34(-3.78%)
Jun 13, 2022
9.950
10.00
8.900
9.000
782,198
-1.10(-10.89%)
Jun 10, 2022
10.61
10.75
10.05
10.10
553,015
-0.57(-5.34%)
Jun 09, 2022
13.32
13.32
10.62
10.67
772,654
-2.84(-21.02%)
Jun 08, 2022
13.19
13.68
13.10
13.51
509,471
-0.05(-0.37%)
Jun 07, 2022
13.15
13.88
12.94
13.56
697,412
+0.35(+2.65%)
Jun 06, 2022
16.12
16.12
12.81
13.21
2,001,999
-2.73(-17.13%)
Jun 03, 2022
15.41
16.08
15.21
15.94
632,673
+0.13(+0.82%)
Jun 02, 2022
15.93
16.40
15.37
15.81
720,541
-0.12(-0.75%)
Jun 01, 2022
15.35
16.22
15.15
15.93
928,197
+0.69(+4.53%)
May 31, 2022
14.73
15.35
14.36
15.24
1,340,377
+0.92(+6.42%)
May 27, 2022
13.99
14.88
13.86
14.32
609,646
+0.34(+2.43%)
May 26, 2022
13.16
14.46
13.16
13.98
552,566
+0.59(+4.41%)
May 25, 2022
12.76
13.46
12.40
13.39
420,669
+0.50(+3.88%)
May 24, 2022
12.48
13.69
12.40
12.89
670,593
+0.32(+2.55%)
May 23, 2022
11.78
12.77
11.59
12.57
507,147
+0.83(+7.07%)
May 20, 2022
11.00
11.86
11.00
11.74
462,611
+0.72(+6.53%)
May 19, 2022
10.84
11.22
10.56
11.02
517,285
+0.02(+0.18%)
May 18, 2022
10.58
11.40
10.40
11.00
516,551
+0.29(+2.71%)
May 17, 2022
10.32
11.49
10.15
10.71
648,691
+0.35(+3.38%)
May 16, 2022
10.57
11.09
10.20
10.36
466,221
-0.20(-1.89%)
May 13, 2022
11.35
11.35
10.45
10.56
705,118
+0.09(+0.86%)
May 12, 2022
9.680
10.63
9.650
10.47
508,193
+0.24(+2.35%)
May 11, 2022
10.47
10.50
9.570
10.23
505,614
-0.31(-2.94%)
May 10, 2022
10.80
11.24
10.41
10.54
782,366
-0.27(-2.50%)
May 09, 2022
11.75
11.75
9.890
10.81
1,307,675
-3.21(-22.90%)
May 06, 2022
13.82
14.27
13.50
14.02
237,165
-0.19(-1.34%)
May 05, 2022
13.43
14.37
13.39
14.21
333,494
+0.66(+4.87%)
May 04, 2022
13.89
14.01
13.05
13.55
362,114
-0.46(-3.28%)
May 03, 2022
14.21
14.51
13.02
14.01
402,246
-0.48(-3.31%)
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.