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:
ALLG
)
0.7499
-0.0501 (-6.26%)
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
2.050
2.050
1.920
1.920
41,411
-0.04(-2.04%)
Apr 27, 2023
1.930
2.030
1.880
1.960
60,588
+0.04(+2.08%)
Apr 26, 2023
1.960
1.975
1.920
1.920
57,471
-0.07(-3.52%)
Apr 25, 2023
2.050
2.050
1.960
1.990
40,723
-0.04(-1.97%)
Apr 24, 2023
2.060
2.100
2.020
2.030
43,276
-0.01(-0.49%)
Apr 21, 2023
2.200
2.250
2.030
2.040
35,962
-0.16(-7.27%)
Apr 20, 2023
2.130
2.340
2.130
2.200
141,467
+0.05(+2.33%)
Apr 19, 2023
2.150
2.170
2.107
2.150
34,855
-0.03(-1.38%)
Apr 18, 2023
2.100
2.180
2.085
2.180
50,342
+0.10(+4.81%)
Apr 17, 2023
2.080
2.130
1.980
2.080
53,328
+0.00(+0.00%)
Apr 14, 2023
2.010
2.080
2.000
2.080
82,966
+0.09(+4.52%)
Apr 13, 2023
2.190
2.215
1.920
1.990
187,333
-0.14(-6.57%)
Apr 12, 2023
2.200
2.260
2.090
2.130
45,896
-0.03(-1.39%)
Apr 11, 2023
2.090
2.210
2.090
2.160
100,950
+0.09(+4.35%)
Apr 10, 2023
2.170
2.205
2.050
2.070
60,579
-0.13(-5.91%)
Apr 06, 2023
2.250
2.292
2.000
2.200
200,692
-0.06(-2.65%)
Apr 05, 2023
2.340
2.380
2.260
2.260
38,610
-0.07(-3.00%)
Apr 04, 2023
2.450
2.510
2.310
2.330
44,844
-0.11(-4.51%)
Apr 03, 2023
2.500
2.600
2.360
2.440
112,111
+0.03(+1.24%)
Mar 31, 2023
2.450
2.480
2.330
2.410
88,592
-0.01(-0.41%)
Mar 30, 2023
2.310
2.466
2.310
2.420
110,680
+0.11(+4.76%)
Mar 29, 2023
2.240
2.310
2.210
2.310
90,581
+0.11(+5.00%)
Mar 28, 2023
2.300
2.300
2.170
2.200
84,473
-0.03(-1.35%)
Mar 27, 2023
2.350
2.380
2.200
2.230
109,096
-0.03(-1.33%)
Mar 24, 2023
2.370
2.370
2.220
2.260
113,006
-0.11(-4.64%)
Mar 23, 2023
2.380
2.420
2.340
2.370
343,517
+0.02(+0.85%)
Mar 22, 2023
2.420
2.450
2.350
2.350
172,942
-0.06(-2.49%)
Mar 21, 2023
2.360
2.500
2.360
2.410
1,029,619
-0.03(-1.23%)
Mar 20, 2023
2.640
2.920
2.430
2.440
277,382
+0.00(+0.00%)
Mar 17, 2023
3.140
3.530
2.440
2.440
1,288,089
-0.38(-13.48%)
Mar 16, 2023
3.190
3.190
2.780
2.820
199,727
-0.23(-7.54%)
Mar 15, 2023
3.580
3.600
2.790
3.050
176,622
-0.62(-16.89%)
Mar 14, 2023
3.510
3.730
3.510
3.670
15,041
+0.15(+4.26%)
Mar 13, 2023
3.750
3.829
3.520
3.520
48,714
-0.30(-7.85%)
Mar 10, 2023
4.100
4.100
3.790
3.820
36,738
-0.30(-7.28%)
Mar 09, 2023
4.100
4.120
3.960
4.120
14,092
+0.01(+0.24%)
Mar 08, 2023
3.890
4.110
3.835
4.110
34,411
+0.27(+7.03%)
Mar 07, 2023
3.900
3.939
3.810
3.840
21,988
-0.07(-1.79%)
Mar 06, 2023
3.940
4.020
3.900
3.910
15,367
-0.04(-1.01%)
Mar 03, 2023
4.000
4.035
3.900
3.950
56,066
-0.05(-1.25%)
Mar 02, 2023
4.000
4.130
3.960
4.000
18,830
-0.12(-2.91%)
Mar 01, 2023
4.030
4.230
3.970
4.120
31,981
+0.10(+2.49%)
Feb 28, 2023
3.930
4.100
3.900
4.020
17,519
+0.09(+2.29%)
Feb 27, 2023
3.920
3.940
3.840
3.930
18,614
+0.10(+2.61%)
Feb 24, 2023
3.920
3.930
3.820
3.830
22,432
-0.16(-4.01%)
Feb 23, 2023
4.020
4.035
3.910
3.990
30,194
-0.01(-0.25%)
Feb 22, 2023
4.020
4.049
3.950
4.000
24,831
-0.03(-0.74%)
Feb 21, 2023
4.080
4.120
3.811
4.030
65,649
-0.02(-0.49%)
Feb 17, 2023
3.990
4.097
3.900
4.050
36,761
+0.06(+1.50%)
Feb 16, 2023
4.460
4.460
3.960
3.990
48,724
-0.26(-6.12%)
Feb 15, 2023
4.100
4.250
4.050
4.250
38,441
+0.08(+1.92%)
Feb 14, 2023
3.930
4.340
3.930
4.170
62,709
+0.15(+3.73%)
Feb 13, 2023
4.170
4.230
3.930
4.020
61,268
-0.21(-4.96%)
Feb 10, 2023
4.420
4.420
4.110
4.230
27,844
-0.23(-5.16%)
Feb 09, 2023
4.500
4.680
4.340
4.460
38,866
+0.00(+0.00%)
Feb 08, 2023
4.690
4.690
4.390
4.460
36,559
+0.00(+0.00%)
Feb 07, 2023
4.850
4.850
4.300
4.460
91,072
-0.40(-8.23%)
Feb 06, 2023
4.740
4.890
4.695
4.860
45,143
+0.19(+4.07%)
Feb 03, 2023
4.850
4.850
4.540
4.670
36,716
+0.00(+0.00%)
Feb 02, 2023
4.650
4.750
4.500
4.670
72,086
+0.11(+2.41%)
Feb 01, 2023
4.410
4.580
4.285
4.560
47,633
+0.21(+4.83%)
Jan 31, 2023
4.730
4.730
4.320
4.350
102,677
-0.10(-2.25%)
Jan 30, 2023
4.510
4.750
4.440
4.450
67,540
+0.03(+0.68%)
Jan 27, 2023
4.130
4.485
4.040
4.420
102,088
+0.33(+8.07%)
Jan 26, 2023
4.100
4.100
4.000
4.090
21,136
+0.06(+1.49%)
Jan 25, 2023
4.060
4.085
3.930
4.030
38,953
-0.04(-0.98%)
Jan 24, 2023
4.050
4.110
3.950
4.070
33,711
+0.08(+2.01%)
Jan 23, 2023
3.980
4.140
3.880
3.990
63,800
-0.10(-2.44%)
Jan 20, 2023
3.700
4.090
3.700
4.090
63,495
+0.31(+8.20%)
Jan 19, 2023
4.000
4.000
3.600
3.780
65,252
-0.23(-5.74%)
Jan 18, 2023
3.930
4.040
3.802
4.010
44,857
+0.12(+3.08%)
Jan 17, 2023
3.930
3.930
3.759
3.890
44,653
+0.02(+0.52%)
Jan 13, 2023
3.780
3.929
3.740
3.870
61,048
+0.15(+4.03%)
Jan 12, 2023
3.590
3.890
3.450
3.720
73,470
+0.15(+4.20%)
Jan 11, 2023
3.190
3.660
3.170
3.570
127,074
+0.40(+12.62%)
Jan 10, 2023
3.140
3.200
3.020
3.170
49,723
+0.16(+5.32%)
Jan 09, 2023
3.200
3.280
3.000
3.010
108,632
-0.17(-5.35%)
Jan 06, 2023
3.330
3.370
3.180
3.180
57,154
-0.15(-4.50%)
Jan 05, 2023
3.410
3.435
3.204
3.330
36,581
-0.04(-1.19%)
Jan 04, 2023
3.050
3.410
3.030
3.370
111,049
+0.28(+9.06%)
Jan 03, 2023
3.250
3.250
2.910
3.090
106,413
-0.05(-1.59%)
Dec 30, 2022
3.030
3.140
3.010
3.140
34,990
+0.08(+2.61%)
Dec 29, 2022
3.160
3.200
3.010
3.060
47,326
-0.09(-2.86%)
Dec 28, 2022
3.130
3.200
3.010
3.150
51,463
+0.08(+2.61%)
Dec 27, 2022
3.160
3.200
3.000
3.070
50,875
-0.02(-0.65%)
Dec 23, 2022
3.130
3.230
3.020
3.090
46,533
-0.04(-1.28%)
Dec 22, 2022
3.160
3.160
2.960
3.130
88,526
-0.06(-1.88%)
Dec 21, 2022
3.400
3.400
3.150
3.190
179,326
-0.21(-6.18%)
Dec 20, 2022
3.090
3.440
3.000
3.400
89,282
+0.24(+7.59%)
Dec 19, 2022
3.210
3.210
3.020
3.160
73,475
-0.05(-1.56%)
Dec 16, 2022
3.060
3.420
2.900
3.210
346,685
+0.12(+3.88%)
Dec 15, 2022
2.950
3.170
2.840
3.090
132,267
+0.06(+1.98%)
Dec 14, 2022
3.190
3.223
2.980
3.030
69,209
-0.09(-2.88%)
Dec 13, 2022
2.990
3.120
2.820
3.120
187,102
+0.34(+12.23%)
Dec 12, 2022
2.930
2.950
2.760
2.780
156,893
-0.02(-0.71%)
Dec 09, 2022
3.110
3.170
2.800
2.800
169,384
-0.29(-9.39%)
Dec 08, 2022
3.080
3.190
2.940
3.090
183,443
+0.18(+6.19%)
Dec 07, 2022
2.950
3.160
2.898
2.910
194,607
+0.06(+2.11%)
Dec 06, 2022
3.280
3.470
2.840
2.850
251,559
-0.43(-13.11%)
Dec 05, 2022
3.200
3.420
3.140
3.280
170,924
+0.08(+2.50%)
Dec 02, 2022
3.160
3.560
3.100
3.200
383,298
+0.07(+2.24%)
Dec 01, 2022
3.200
3.470
3.050
3.130
237,943
-0.02(-0.63%)
Nov 30, 2022
3.140
3.430
2.810
3.150
1,566,658
+0.01(+0.32%)
Nov 29, 2022
3.710
3.790
3.100
3.140
731,877
-0.57(-15.36%)
Nov 28, 2022
4.000
4.090
3.650
3.710
230,634
-0.36(-8.85%)
Nov 25, 2022
3.980
4.120
3.980
4.070
61,422
-0.01(-0.25%)
Nov 23, 2022
4.100
4.140
3.920
4.080
129,919
+0.03(+0.74%)
Nov 22, 2022
3.700
4.220
3.550
4.050
233,163
+0.40(+10.96%)
Nov 21, 2022
3.570
3.650
3.480
3.650
133,084
+0.08(+2.24%)
Nov 18, 2022
3.490
3.570
3.320
3.570
93,267
+0.14(+4.08%)
Nov 17, 2022
3.330
3.430
3.130
3.430
188,907
+0.10(+3.00%)
Nov 16, 2022
3.080
3.370
3.080
3.330
159,020
+0.11(+3.42%)
Nov 15, 2022
3.200
3.240
2.900
3.220
273,523
+0.21(+6.98%)
Nov 14, 2022
3.050
3.250
2.950
3.010
192,212
+0.09(+3.08%)
Nov 11, 2022
2.810
2.950
2.580
2.920
142,121
+0.28(+10.61%)
Nov 10, 2022
2.500
2.724
2.490
2.640
179,968
+0.31(+13.30%)
Nov 09, 2022
2.860
2.899
2.330
2.330
157,753
-0.58(-19.93%)
Nov 08, 2022
2.970
3.020
2.850
2.910
166,234
-0.11(-3.64%)
Nov 07, 2022
3.210
3.260
2.770
3.020
147,748
-0.17(-5.33%)
Nov 04, 2022
3.220
3.310
3.125
3.190
98,147
+0.01(+0.31%)
Nov 03, 2022
3.200
3.270
3.130
3.180
55,030
-0.02(-0.63%)
Nov 02, 2022
3.350
3.400
3.170
3.200
94,001
-0.13(-3.90%)
Nov 01, 2022
3.520
3.625
3.300
3.330
78,812
-0.09(-2.63%)
Oct 31, 2022
3.380
3.540
3.310
3.420
165,918
+0.06(+1.79%)
Oct 28, 2022
3.430
3.450
3.290
3.360
91,989
-0.03(-0.88%)
Oct 27, 2022
3.590
3.700
3.330
3.390
126,853
-0.18(-5.04%)
Oct 26, 2022
3.680
3.820
3.570
3.570
98,753
-0.18(-4.80%)
Oct 25, 2022
3.410
3.750
3.353
3.750
216,205
+0.42(+12.61%)
Oct 24, 2022
3.580
3.580
3.230
3.330
128,776
-0.19(-5.40%)
Oct 21, 2022
3.560
3.600
3.330
3.520
241,832
-0.02(-0.56%)
Oct 20, 2022
3.600
3.710
3.500
3.540
81,648
-0.03(-0.84%)
Oct 19, 2022
3.580
3.620
3.450
3.570
85,104
-0.01(-0.28%)
Oct 18, 2022
3.790
3.800
3.420
3.580
145,522
+0.00(+0.00%)
Oct 17, 2022
3.770
3.865
3.577
3.580
155,823
-0.10(-2.72%)
Oct 14, 2022
3.890
3.999
3.590
3.680
115,690
-0.14(-3.66%)
Oct 13, 2022
4.010
4.045
3.750
3.820
222,319
-0.28(-6.83%)
Oct 12, 2022
4.430
4.430
4.090
4.100
120,168
-0.33(-7.45%)
Oct 11, 2022
4.490
4.520
4.273
4.430
46,750
-0.04(-0.89%)
Oct 10, 2022
4.650
4.650
4.400
4.470
91,372
-0.16(-3.46%)
Oct 07, 2022
4.530
4.740
4.250
4.630
155,333
+0.01(+0.22%)
Oct 06, 2022
4.790
4.838
4.550
4.620
74,721
-0.16(-3.35%)
Oct 05, 2022
4.750
4.895
4.700
4.780
99,609
-0.18(-3.63%)
Oct 04, 2022
4.780
5.060
4.711
4.960
246,091
+0.39(+8.53%)
Oct 03, 2022
4.440
4.670
4.402
4.570
206,139
+0.21(+4.82%)
Sep 30, 2022
4.670
4.700
4.250
4.360
530,154
-0.16(-3.54%)
Sep 29, 2022
4.550
4.700
4.510
4.520
302,201
+0.00(+0.00%)
Sep 28, 2022
5.980
6.150
4.510
4.520
593,467
-1.36(-23.13%)
Sep 27, 2022
5.880
5.990
5.510
5.880
153,910
+0.27(+4.81%)
Sep 26, 2022
5.780
6.000
5.500
5.610
225,833
-0.11(-1.92%)
Sep 23, 2022
5.740
5.890
5.450
5.720
199,193
-0.32(-5.30%)
Sep 22, 2022
6.050
6.258
5.630
6.040
237,917
-0.05(-0.82%)
Sep 21, 2022
5.320
6.130
5.320
6.090
672,631
+0.68(+12.57%)
Sep 20, 2022
5.500
6.240
5.130
5.410
721,504
-0.18(-3.22%)
Sep 19, 2022
5.550
5.836
5.300
5.590
167,417
-0.20(-3.45%)
Sep 16, 2022
5.780
6.075
5.520
5.790
2,456,770
-0.23(-3.82%)
Sep 15, 2022
5.300
6.210
5.300
6.020
834,333
+0.57(+10.46%)
Sep 14, 2022
5.910
6.260
5.320
5.450
448,787
-0.48(-8.09%)
Sep 13, 2022
5.540
6.250
5.520
5.930
731,654
+0.03(+0.51%)
Sep 12, 2022
4.600
5.945
4.491
5.900
1,881,577
+1.48(+33.48%)
Sep 09, 2022
4.290
4.510
4.270
4.420
100,178
+0.09(+2.08%)
Sep 08, 2022
4.080
4.700
4.080
4.330
441,751
+0.38(+9.62%)
Sep 07, 2022
3.790
4.090
3.760
3.950
177,576
+0.21(+5.61%)
Sep 06, 2022
4.010
4.036
3.740
3.740
55,707
-0.16(-4.10%)
Sep 02, 2022
4.170
4.170
3.900
3.900
103,174
-0.20(-4.88%)
Sep 01, 2022
4.290
4.290
3.920
4.100
67,482
-0.26(-5.96%)
Aug 31, 2022
3.890
4.360
3.890
4.360
184,778
+0.47(+12.08%)
Aug 30, 2022
3.990
4.380
3.800
3.890
396,579
+0.01(+0.26%)
Aug 29, 2022
3.960
4.000
3.810
3.880
69,966
-0.05(-1.27%)
Aug 26, 2022
4.300
4.300
3.900
3.930
121,103
-0.32(-7.53%)
Aug 25, 2022
4.700
4.700
4.160
4.250
162,396
-0.37(-8.01%)
Aug 24, 2022
4.270
4.620
4.200
4.620
105,763
+0.30(+6.94%)
Aug 23, 2022
4.530
4.620
4.150
4.320
166,468
-0.25(-5.47%)
Aug 22, 2022
5.050
5.050
4.410
4.570
352,250
+0.13(+2.93%)
Aug 19, 2022
4.570
4.700
4.419
4.440
150,473
-0.20(-4.31%)
Aug 18, 2022
4.850
4.860
4.600
4.640
163,985
-0.04(-0.85%)
Aug 17, 2022
5.100
5.229
4.680
4.680
241,578
-0.38(-7.51%)
Aug 16, 2022
5.260
6.590
4.900
5.060
3,018,331
-0.32(-5.95%)
Aug 15, 2022
5.180
5.510
5.000
5.380
101,782
+0.04(+0.75%)
Aug 12, 2022
4.750
5.340
4.730
5.340
321,459
+0.62(+13.14%)
Aug 11, 2022
5.830
6.080
4.400
4.720
1,196,344
-1.11(-19.04%)
Aug 10, 2022
3.740
6.380
3.670
5.830
9,538,606
+2.12(+57.14%)
Aug 09, 2022
3.620
3.740
3.615
3.710
44,418
+0.10(+2.77%)
Aug 08, 2022
3.550
3.750
3.520
3.610
134,039
+0.06(+1.69%)
Aug 05, 2022
3.640
3.710
3.500
3.550
82,856
-0.16(-4.31%)
Aug 04, 2022
4.060
4.100
3.580
3.710
430,493
-0.28(-7.02%)
Aug 03, 2022
3.930
4.030
3.610
3.990
196,807
+0.25(+6.68%)
Aug 02, 2022
3.850
3.900
3.710
3.740
71,352
-0.11(-2.86%)
Aug 01, 2022
4.000
4.000
3.777
3.850
46,042
-0.08(-2.04%)
Jul 29, 2022
3.900
3.930
3.770
3.930
45,792
+0.08(+2.08%)
Jul 28, 2022
3.960
4.000
3.810
3.850
76,286
+0.08(+2.12%)
Jul 27, 2022
3.810
3.870
3.570
3.770
176,703
+0.09(+2.45%)
Jul 26, 2022
3.790
3.930
3.570
3.680
40,569
-0.06(-1.60%)
Jul 25, 2022
3.900
3.950
3.610
3.740
52,682
-0.04(-1.06%)
Jul 22, 2022
4.020
4.020
3.750
3.780
49,934
-0.28(-6.90%)
Jul 21, 2022
4.560
4.560
4.010
4.060
82,768
-0.12(-2.87%)
Jul 20, 2022
3.890
4.490
3.877
4.180
193,147
+0.38(+10.00%)
Jul 19, 2022
3.680
3.850
3.500
3.800
107,486
+0.24(+6.74%)
Jul 18, 2022
3.450
3.630
3.450
3.560
74,360
+0.12(+3.49%)
Jul 15, 2022
3.580
3.580
3.400
3.440
23,593
+0.02(+0.58%)
Jul 14, 2022
3.520
3.520
3.350
3.420
55,302
-0.08(-2.29%)
Jul 13, 2022
3.400
3.580
3.400
3.500
43,086
+0.00(+0.00%)
Jul 12, 2022
3.650
3.760
3.430
3.500
82,488
-0.15(-4.11%)
Jul 11, 2022
4.000
4.048
3.630
3.650
124,637
-0.32(-8.06%)
Jul 08, 2022
4.070
4.070
3.750
3.970
170,411
-0.03(-0.75%)
Jul 07, 2022
3.950
4.080
3.831
4.000
216,208
+0.08(+2.04%)
Jul 06, 2022
4.270
4.645
3.845
3.920
221,464
-0.32(-7.55%)
Jul 05, 2022
4.560
4.560
4.180
4.240
131,132
-0.42(-9.01%)
Jul 01, 2022
5.020
5.020
4.530
4.660
113,503
-0.43(-8.45%)
Jun 30, 2022
5.110
5.250
5.010
5.090
454,637
-0.02(-0.39%)
Jun 29, 2022
5.680
5.680
5.100
5.110
64,609
-0.55(-9.72%)
Jun 28, 2022
5.790
5.930
5.550
5.660
110,369
-0.12(-2.08%)
Jun 27, 2022
6.190
6.340
5.730
5.780
155,589
-0.41(-6.62%)
Jun 24, 2022
6.800
6.810
6.150
6.190
76,390
-0.53(-7.89%)
Jun 23, 2022
7.220
7.220
6.310
6.720
119,690
-0.55(-7.57%)
Jun 22, 2022
7.250
7.490
7.080
7.270
203,159
+0.01(+0.14%)
Jun 21, 2022
7.250
7.479
7.100
7.260
91,413
+0.03(+0.41%)
Jun 17, 2022
7.240
7.250
7.050
7.230
17,935
+0.23(+3.29%)
Jun 16, 2022
7.360
7.419
6.950
7.000
16,820
-0.48(-6.42%)
Jun 15, 2022
7.230
7.490
7.120
7.480
66,278
+0.46(+6.55%)
Jun 14, 2022
6.800
7.260
6.690
7.020
101,301
+0.20(+2.93%)
Jun 13, 2022
7.110
7.400
6.680
6.820
40,626
-0.62(-8.33%)
Jun 10, 2022
7.600
8.010
7.280
7.440
211,130
-0.26(-3.38%)
Jun 09, 2022
7.830
7.969
7.600
7.700
26,059
-0.10(-1.28%)
Jun 08, 2022
7.850
8.050
7.720
7.800
110,929
-0.14(-1.76%)
Jun 07, 2022
8.130
8.180
7.850
7.940
905,122
-0.44(-5.25%)
Jun 06, 2022
9.430
9.430
8.250
8.380
42,759
-0.20(-2.33%)
Jun 03, 2022
8.010
8.730
8.010
8.580
58,859
+0.35(+4.25%)
Jun 02, 2022
8.010
8.790
8.010
8.230
48,850
+0.15(+1.86%)
Jun 01, 2022
8.100
8.830
8.020
8.080
55,638
+0.03(+0.37%)
May 31, 2022
9.000
9.091
8.050
8.050
109,195
-0.60(-6.94%)
May 27, 2022
8.790
9.090
8.414
8.650
195,881
+0.08(+0.93%)
May 26, 2022
8.220
8.810
8.220
8.570
42,970
+0.23(+2.76%)
May 25, 2022
8.140
8.510
8.040
8.340
115,117
-0.05(-0.60%)
May 24, 2022
8.070
8.450
8.060
8.390
110,031
+0.30(+3.71%)
May 23, 2022
8.030
8.500
8.000
8.090
64,090
+0.11(+1.38%)
May 20, 2022
8.450
8.910
7.880
7.980
70,693
-0.14(-1.72%)
May 19, 2022
8.240
8.470
8.100
8.120
69,555
-0.14(-1.69%)
May 18, 2022
8.550
9.030
8.250
8.260
91,388
-0.49(-5.60%)
May 17, 2022
9.550
9.750
8.750
8.750
119,533
-0.67(-7.11%)
May 16, 2022
8.950
9.660
8.450
9.420
166,376
+1.25(+15.30%)
May 13, 2022
8.580
9.030
8.079
8.170
69,597
+0.33(+4.21%)
May 12, 2022
7.570
8.180
7.570
7.840
72,140
+0.23(+3.02%)
May 11, 2022
8.480
8.870
7.450
7.610
413,531
-0.49(-6.05%)
May 10, 2022
10.97
11.19
7.980
8.100
399,772
-2.51(-23.66%)
May 09, 2022
10.05
12.45
9.900
10.61
742,033
+0.41(+4.02%)
May 06, 2022
10.21
10.45
9.650
10.20
168,686
+0.04(+0.39%)
May 05, 2022
11.00
11.11
10.14
10.16
60,339
-1.01(-9.04%)
May 04, 2022
11.15
11.30
10.55
11.17
170,381
+0.08(+0.72%)
May 03, 2022
11.25
11.36
10.60
11.09
195,885
-0.12(-1.07%)
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.