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
Barnwell Industries
(NY:
BRN
)
2.600
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 10, 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 29, 2022
2.850
3.015
2.780
2.850
238,254
-0.02(-0.70%)
Apr 28, 2022
2.760
2.910
2.726
2.870
218,128
+0.08(+2.87%)
Apr 27, 2022
2.820
2.870
2.760
2.790
116,853
-0.04(-1.41%)
Apr 26, 2022
2.770
2.940
2.740
2.830
119,299
+0.03(+1.07%)
Apr 25, 2022
2.610
2.850
2.610
2.800
98,812
-0.04(-1.41%)
Apr 22, 2022
2.720
2.880
2.720
2.840
146,774
+0.11(+4.03%)
Apr 21, 2022
2.720
2.830
2.720
2.730
226,970
+0.01(+0.53%)
Apr 20, 2022
2.610
2.730
2.578
2.716
111,327
+0.07(+2.47%)
Apr 19, 2022
2.710
2.749
2.570
2.650
184,994
-0.15(-5.36%)
Apr 18, 2022
2.700
2.910
2.630
2.800
713,556
+0.12(+4.48%)
Apr 14, 2022
2.570
2.930
2.531
2.680
903,640
+0.12(+4.69%)
Apr 13, 2022
2.540
2.680
2.470
2.560
182,200
+0.03(+1.19%)
Apr 12, 2022
2.460
2.610
2.450
2.530
207,126
+0.08(+3.27%)
Apr 11, 2022
2.600
2.660
2.410
2.450
149,351
-0.22(-8.24%)
Apr 08, 2022
2.560
2.670
2.520
2.670
64,048
+0.09(+3.49%)
Apr 07, 2022
2.670
2.695
2.420
2.580
225,454
-0.05(-1.90%)
Apr 06, 2022
2.760
2.830
2.630
2.630
130,496
-0.15(-5.40%)
Apr 05, 2022
2.860
2.970
2.780
2.780
240,252
-0.03(-1.07%)
Apr 04, 2022
2.730
2.890
2.690
2.810
305,772
+0.14(+5.24%)
Apr 01, 2022
2.620
2.760
2.530
2.670
253,454
+0.10(+3.89%)
Mar 31, 2022
2.720
2.790
2.550
2.570
247,174
-0.20(-7.22%)
Mar 30, 2022
2.760
2.880
2.730
2.770
342,262
+0.02(+0.73%)
Mar 29, 2022
2.750
2.800
2.670
2.750
163,677
-0.02(-0.72%)
Mar 28, 2022
2.970
2.970
2.740
2.770
397,924
-0.27(-8.88%)
Mar 25, 2022
3.020
3.150
2.920
3.040
321,648
+0.01(+0.33%)
Mar 24, 2022
3.040
3.150
2.940
3.030
258,409
-0.04(-1.30%)
Mar 23, 2022
3.050
3.170
3.000
3.070
584,373
+0.11(+3.72%)
Mar 22, 2022
2.870
2.980
2.830
2.960
335,260
+0.12(+4.23%)
Mar 21, 2022
2.750
2.960
2.720
2.840
443,017
+0.17(+6.37%)
Mar 18, 2022
2.700
2.906
2.660
2.670
573,910
-0.20(-6.97%)
Mar 17, 2022
2.740
3.110
2.740
2.870
908,288
+0.25(+9.54%)
Mar 16, 2022
2.660
2.870
2.590
2.620
496,042
-0.08(-2.96%)
Mar 15, 2022
2.600
2.820
2.550
2.700
532,789
-0.03(-1.10%)
Mar 14, 2022
2.940
2.940
2.650
2.730
752,133
-0.26(-8.70%)
Mar 11, 2022
3.330
3.400
2.900
2.990
787,001
-0.61(-16.94%)
Mar 10, 2022
3.740
3.950
3.410
3.600
1,022,535
-0.03(-0.83%)
Mar 09, 2022
3.320
3.940
3.280
3.630
3,295,008
-0.32(-8.10%)
Mar 08, 2022
6.380
6.380
3.120
3.950
7,635,726
-0.93(-19.06%)
Mar 07, 2022
3.480
5.240
3.480
4.880
16,599,496
+1.48(+43.53%)
Mar 04, 2022
3.120
3.590
3.080
3.400
1,816,440
+0.30(+9.68%)
Mar 03, 2022
3.140
3.300
2.931
3.100
335,438
+0.02(+0.65%)
Mar 02, 2022
3.140
3.150
2.906
3.080
254,958
+0.08(+2.67%)
Mar 01, 2022
2.930
3.165
2.880
3.000
222,042
+0.15(+5.26%)
Feb 28, 2022
2.850
2.990
2.760
2.850
212,846
+0.07(+2.52%)
Feb 25, 2022
2.800
2.830
2.700
2.780
67,008
-0.05(-1.77%)
Feb 24, 2022
2.760
3.120
2.670
2.830
906,575
+0.21(+8.22%)
Feb 23, 2022
2.550
2.680
2.420
2.615
202,054
+0.14(+5.44%)
Feb 22, 2022
2.450
2.590
2.410
2.480
253,402
+0.05(+2.06%)
Feb 18, 2022
2.430
0
-0.06(-2.41%)
Feb 17, 2022
2.560
2.585
2.480
2.490
31,036
-0.10(-3.86%)
Feb 16, 2022
2.580
2.680
2.540
2.590
72,876
+0.04(+1.57%)
Feb 15, 2022
2.610
2.610
2.480
2.550
114,531
+0.03(+1.19%)
Feb 14, 2022
2.510
2.750
2.504
2.520
179,824
-0.02(-0.79%)
Feb 11, 2022
2.520
2.750
2.500
2.540
370,072
-0.03(-1.17%)
Feb 10, 2022
2.600
2.670
2.530
2.570
34,248
-0.04(-1.53%)
Feb 09, 2022
2.490
2.700
2.490
2.610
31,086
+0.12(+4.82%)
Feb 08, 2022
2.630
2.660
2.460
2.490
107,798
-0.17(-6.39%)
Feb 07, 2022
2.790
2.790
2.650
2.660
38,899
-0.05(-1.85%)
Feb 04, 2022
2.640
2.860
2.640
2.710
195,727
+0.08(+3.04%)
Feb 03, 2022
2.610
2.630
85,251
-0.02(-0.94%)
Feb 02, 2022
2.620
2.770
2.619
2.655
217,332
+0.04(+1.72%)
Feb 01, 2022
2.720
2.900
2.450
2.610
261,295
-0.10(-3.69%)
Jan 31, 2022
2.550
2.710
106,138
+0.16(+6.27%)
Jan 28, 2022
2.720
2.950
2.410
2.550
293,247
-0.10(-3.77%)
Jan 27, 2022
2.640
2.920
2.560
2.650
175,192
+0.01(+0.38%)
Jan 26, 2022
2.650
2.780
2.640
2.640
49,690
+0.01(+0.38%)
Jan 25, 2022
2.620
2.730
2.510
2.630
65,363
-0.05(-1.87%)
Jan 24, 2022
2.590
2.680
2.500
2.680
53,649
+0.07(+2.68%)
Jan 21, 2022
2.820
2.937
2.560
2.610
112,034
-0.18(-6.45%)
Jan 20, 2022
3.040
3.240
2.790
2.790
208,778
-0.15(-5.10%)
Jan 19, 2022
2.890
3.070
2.850
2.940
150,227
+0.10(+3.52%)
Jan 18, 2022
2.870
3.090
2.770
2.840
232,671
+0.01(+0.35%)
Jan 14, 2022
2.830
0
+0.02(+0.71%)
Jan 13, 2022
2.850
2.910
2.780
2.810
17,233
-0.03(-1.06%)
Jan 12, 2022
2.830
2.980
2.790
2.840
69,515
+0.05(+1.79%)
Jan 11, 2022
2.760
2.860
2.740
2.790
46,993
-0.03(-1.06%)
Jan 10, 2022
2.830
2.850
2.730
2.820
13,570
-0.02(-0.70%)
Jan 07, 2022
2.880
2.930
2.800
2.840
24,410
+0.01(+0.35%)
Jan 06, 2022
2.720
2.890
2.720
2.830
40,640
+0.05(+1.80%)
Jan 05, 2022
2.940
3.020
2.750
2.780
50,482
-0.11(-3.81%)
Jan 04, 2022
2.920
3.000
2.800
2.890
91,385
-0.06(-2.03%)
Jan 03, 2022
2.890
3.020
2.890
2.950
37,189
+0.04(+1.37%)
Dec 31, 2021
2.930
3.000
2.910
2.910
34,445
-0.05(-1.71%)
Dec 30, 2021
2.960
3.000
2.940
2.961
33,758
+0.01(+0.36%)
Dec 29, 2021
2.920
2.980
2.910
2.950
32,044
+0.00(+0.00%)
Dec 28, 2021
2.990
2.990
2.940
2.950
25,957
-0.01(-0.34%)
Dec 27, 2021
3.000
3.000
2.910
2.960
75,085
-0.03(-1.00%)
Dec 23, 2021
3.000
3.000
2.860
2.990
111,326
+0.05(+1.70%)
Dec 22, 2021
2.550
3.000
2.550
2.940
465,145
+0.44(+17.60%)
Dec 21, 2021
2.330
2.620
2.330
2.500
77,202
+0.06(+2.46%)
Dec 20, 2021
2.370
2.520
2.310
2.440
66,304
+0.06(+2.52%)
Dec 17, 2021
2.550
2.550
2.380
2.380
36,722
-0.16(-6.30%)
Dec 16, 2021
2.540
2.630
2.540
2.540
54,724
+0.00(+0.00%)
Dec 15, 2021
2.440
2.640
2.410
2.540
44,812
+0.07(+2.83%)
Dec 14, 2021
2.480
2.520
2.440
2.470
28,512
-0.06(-2.37%)
Dec 13, 2021
2.500
2.644
2.410
2.530
63,460
-0.01(-0.39%)
Dec 10, 2021
2.510
2.570
2.480
2.540
11,192
+0.00(+0.00%)
Dec 09, 2021
2.630
2.630
2.510
2.540
29,772
-0.09(-3.42%)
Dec 08, 2021
2.500
2.660
2.500
2.630
27,825
+0.05(+1.94%)
Dec 07, 2021
2.410
2.660
2.390
2.580
75,852
-0.02(-0.77%)
Dec 06, 2021
2.390
2.670
2.390
2.600
84,137
+0.22(+9.24%)
Dec 03, 2021
2.420
2.450
2.300
2.380
82,981
-0.03(-1.24%)
Dec 02, 2021
2.360
2.430
2.320
2.410
91,503
+0.01(+0.42%)
Dec 01, 2021
2.590
2.600
2.390
2.400
116,876
-0.11(-4.38%)
Nov 30, 2021
2.380
2.540
2.360
2.510
62,889
+0.11(+4.58%)
Nov 29, 2021
2.400
2.510
2.370
2.400
40,881
-0.03(-1.23%)
Nov 26, 2021
2.490
2.490
2.370
2.430
59,815
-0.13(-5.08%)
Nov 24, 2021
2.500
2.560
2.500
2.560
19,957
+0.03(+1.19%)
Nov 23, 2021
2.520
2.565
2.430
2.530
103,148
+0.05(+2.02%)
Nov 22, 2021
2.460
2.550
2.390
2.480
62,179
+0.07(+2.90%)
Nov 19, 2021
2.540
2.540
2.310
2.410
74,119
-0.13(-5.12%)
Nov 18, 2021
2.650
2.560
2.530
2.540
28,434
-0.09(-3.42%)
Nov 17, 2021
2.610
2.639
2.580
2.630
34,114
+0.00(+0.00%)
Nov 16, 2021
2.610
2.650
2.570
2.630
76,806
-0.01(-0.38%)
Nov 15, 2021
2.650
2.650
2.580
2.640
46,428
-0.01(-0.38%)
Nov 12, 2021
2.640
2.670
2.580
2.650
63,596
+0.05(+1.92%)
Nov 11, 2021
2.580
2.630
2.580
2.600
13,431
+0.02(+0.78%)
Nov 10, 2021
2.670
2.580
48,140
-0.09(-3.37%)
Nov 09, 2021
2.610
2.700
2.555
2.670
264,223
+0.09(+3.49%)
Nov 08, 2021
2.590
2.690
2.560
2.580
48,393
-0.02(-0.77%)
Nov 05, 2021
2.530
2.660
2.530
2.600
86,705
+0.08(+3.17%)
Nov 04, 2021
2.540
2.563
2.520
2.520
37,827
-0.05(-1.95%)
Nov 03, 2021
2.580
2.660
2.530
2.570
114,957
-0.01(-0.39%)
Nov 02, 2021
2.520
2.590
2.480
2.580
77,254
+0.05(+1.98%)
Nov 01, 2021
2.540
2.655
2.530
2.530
71,276
-0.02(-0.78%)
Oct 29, 2021
2.540
2.635
2.540
2.550
25,884
-0.01(-0.39%)
Oct 28, 2021
2.510
2.570
2.490
2.560
17,840
+0.03(+1.19%)
Oct 27, 2021
2.580
2.600
2.470
2.530
51,474
-0.06(-2.32%)
Oct 26, 2021
2.560
2.590
212,245
+0.02(+0.78%)
Oct 25, 2021
2.560
2.620
2.550
2.570
47,092
+0.00(+0.00%)
Oct 22, 2021
2.740
2.760
2.510
2.570
98,079
-0.13(-4.81%)
Oct 21, 2021
2.810
2.870
2.660
2.700
104,240
-0.15(-5.26%)
Oct 20, 2021
2.910
2.933
2.780
2.850
72,740
-0.06(-2.06%)
Oct 19, 2021
3.060
3.060
2.900
2.910
143,379
-0.12(-3.96%)
Oct 18, 2021
3.010
3.240
2.990
3.030
128,711
+0.01(+0.33%)
Oct 15, 2021
2.920
3.190
2.920
3.020
140,143
-0.01(-0.33%)
Oct 14, 2021
3.040
3.100
3.000
3.030
99,823
-0.02(-0.66%)
Oct 13, 2021
3.050
3.115
2.973
3.050
88,956
+0.06(+2.01%)
Oct 12, 2021
2.860
3.080
2.850
2.990
100,308
+0.04(+1.36%)
Oct 11, 2021
2.980
3.020
2.930
2.950
95,699
-0.01(-0.34%)
Oct 08, 2021
2.880
3.080
2.820
2.960
194,160
+0.05(+1.72%)
Oct 07, 2021
2.770
2.910
2.710
2.910
204,259
+0.04(+1.39%)
Oct 06, 2021
2.880
2.905
2.660
2.870
324,374
-0.05(-1.71%)
Oct 05, 2021
3.060
3.250
2.770
2.920
320,965
-0.02(-0.68%)
Oct 04, 2021
3.310
3.500
2.840
2.940
1,100,827
-0.26(-8.13%)
Oct 01, 2021
3.020
3.350
2.950
3.200
503,701
+0.17(+5.61%)
Sep 30, 2021
3.050
3.200
2.910
3.030
288,060
+0.04(+1.34%)
Sep 29, 2021
2.710
3.240
2.685
2.990
1,694,313
+0.26(+9.52%)
Sep 28, 2021
2.780
2.970
2.670
2.730
489,435
+0.01(+0.37%)
Sep 27, 2021
2.480
2.990
2.480
2.720
1,141,224
+0.27(+11.02%)
Sep 24, 2021
2.420
2.540
2.360
2.450
116,437
+0.04(+1.66%)
Sep 23, 2021
2.320
2.520
2.320
2.410
314,524
+0.07(+2.99%)
Sep 22, 2021
2.390
2.420
2.300
2.340
195,417
+0.07(+3.08%)
Sep 21, 2021
2.260
2.329
2.260
2.270
63,240
+0.00(+0.00%)
Sep 20, 2021
2.480
2.490
2.270
2.270
183,318
-0.37(-14.02%)
Sep 17, 2021
2.620
2.680
2.520
2.640
95,410
+0.04(+1.54%)
Sep 16, 2021
2.630
2.700
2.510
2.600
69,638
-0.08(-2.99%)
Sep 15, 2021
2.590
2.837
2.588
2.680
215,142
+0.10(+3.88%)
Sep 14, 2021
2.630
2.700
2.530
2.580
135,564
-0.07(-2.64%)
Sep 13, 2021
2.570
2.750
2.480
2.650
408,773
+0.03(+1.15%)
Sep 10, 2021
2.610
2.720
2.500
2.620
318,251
+0.04(+1.55%)
Sep 09, 2021
2.670
2.670
2.505
2.580
145,689
-0.08(-3.01%)
Sep 08, 2021
2.440
2.740
2.440
2.660
444,276
+0.18(+7.26%)
Sep 07, 2021
2.550
2.565
2.420
2.480
127,783
-0.07(-2.75%)
Sep 03, 2021
2.360
2.580
2.360
2.550
191,395
+0.16(+6.69%)
Sep 02, 2021
2.560
2.560
2.360
2.390
132,257
-0.04(-1.65%)
Sep 01, 2021
2.440
2.481
2.330
2.430
282,641
-0.03(-1.22%)
Aug 31, 2021
2.380
2.470
2.380
2.460
71,481
+0.07(+2.93%)
Aug 30, 2021
2.330
2.450
2.241
2.390
185,248
+0.05(+2.14%)
Aug 27, 2021
2.200
2.370
2.196
2.340
88,989
+0.13(+5.88%)
Aug 26, 2021
2.260
2.370
2.180
2.210
88,754
-0.07(-3.07%)
Aug 25, 2021
2.330
2.350
2.250
2.280
64,033
-0.05(-2.15%)
Aug 24, 2021
2.220
2.370
2.219
2.330
203,618
+0.13(+5.91%)
Aug 23, 2021
2.170
2.230
2.130
2.200
61,482
+0.13(+6.28%)
Aug 20, 2021
2.050
2.240
2.050
2.070
84,269
-0.03(-1.43%)
Aug 19, 2021
2.140
2.160
2.010
2.100
118,976
-0.07(-3.23%)
Aug 18, 2021
2.150
2.200
2.150
2.170
23,650
+0.02(+0.93%)
Aug 17, 2021
2.130
2.200
2.130
2.150
43,416
+0.00(+0.00%)
Aug 16, 2021
2.200
2.218
2.130
2.150
77,473
-0.07(-3.15%)
Aug 13, 2021
2.200
2.348
2.150
2.220
123,617
-0.03(-1.33%)
Aug 12, 2021
2.340
2.420
2.190
2.250
340,704
-0.09(-3.85%)
Aug 11, 2021
2.470
2.980
2.240
2.340
4,235,882
+0.06(+2.63%)
Aug 10, 2021
2.400
2.420
2.274
2.280
93,282
-0.14(-5.79%)
Aug 09, 2021
2.410
2.430
2.310
2.420
117,172
+0.10(+4.31%)
Aug 06, 2021
2.250
2.340
2.200
2.320
105,667
+0.05(+2.20%)
Aug 05, 2021
2.220
2.303
2.220
2.270
76,768
+0.04(+1.79%)
Aug 04, 2021
2.290
2.310
2.210
2.230
48,588
-0.08(-3.46%)
Aug 03, 2021
2.330
2.380
2.290
2.310
58,454
-0.03(-1.28%)
Aug 02, 2021
2.320
2.390
2.270
2.340
56,370
+0.02(+0.86%)
Jul 30, 2021
2.390
2.400
2.290
2.320
79,000
-0.06(-2.52%)
Jul 29, 2021
2.280
2.471
2.280
2.380
157,967
+0.05(+2.15%)
Jul 28, 2021
2.320
2.430
2.270
2.330
88,681
+0.00(+0.00%)
Jul 27, 2021
2.370
2.380
2.240
2.330
53,945
-0.07(-2.92%)
Jul 26, 2021
2.360
2.470
2.335
2.400
94,268
+0.05(+2.13%)
Jul 23, 2021
2.400
2.430
2.310
2.350
79,918
-0.07(-2.89%)
Jul 22, 2021
2.370
2.440
2.300
2.420
347,277
+0.16(+7.08%)
Jul 21, 2021
2.220
2.310
2.199
2.260
171,011
+0.09(+4.15%)
Jul 20, 2021
2.110
2.220
2.060
2.170
157,242
+0.06(+2.84%)
Jul 19, 2021
2.060
2.140
2.000
2.110
199,672
-0.08(-3.65%)
Jul 16, 2021
2.280
2.300
2.160
2.190
247,745
-0.08(-3.52%)
Jul 15, 2021
2.440
2.470
2.225
2.270
385,113
-0.23(-9.20%)
Jul 14, 2021
2.560
2.970
2.420
2.500
3,598,053
-0.07(-2.72%)
Jul 13, 2021
2.580
2.640
2.340
2.570
355,721
+0.09(+3.63%)
Jul 12, 2021
2.710
2.720
2.462
2.480
302,938
-0.22(-8.15%)
Jul 09, 2021
2.430
2.700
2.430
2.700
648,899
+0.24(+9.76%)
Jul 08, 2021
2.240
2.540
2.230
2.460
717,907
+0.10(+4.24%)
Jul 07, 2021
2.720
2.770
2.320
2.360
865,565
-0.30(-11.28%)
Jul 06, 2021
3.080
3.105
2.590
2.660
2,213,836
-0.31(-10.44%)
Jul 02, 2021
3.360
3.370
2.930
2.970
939,513
-0.36(-10.81%)
Jul 01, 2021
3.360
3.590
3.210
3.330
4,714,933
+0.02(+0.63%)
Jun 30, 2021
3.140
3.360
3.050
3.309
1,337,526
+0.21(+6.74%)
Jun 29, 2021
3.160
3.290
3.060
3.100
233,901
-0.09(-2.82%)
Jun 28, 2021
3.300
3.330
3.130
3.190
311,079
-0.13(-3.92%)
Jun 25, 2021
3.360
3.450
3.150
3.320
1,327,516
-0.04(-1.19%)
Jun 24, 2021
3.120
3.380
3.080
3.360
834,300
+0.22(+7.01%)
Jun 23, 2021
3.050
3.220
3.000
3.140
520,297
+0.17(+5.72%)
Jun 22, 2021
3.130
3.170
2.840
2.970
683,240
-0.25(-7.76%)
Jun 21, 2021
2.870
3.325
2.850
3.220
5,281,403
+0.35(+12.20%)
Jun 18, 2021
2.850
2.970
2.760
2.870
350,233
-0.01(-0.35%)
Jun 17, 2021
3.120
3.120
2.820
2.880
245,057
-0.24(-7.69%)
Jun 16, 2021
3.120
3.250
3.000
3.120
1,380,997
+0.05(+1.63%)
Jun 15, 2021
2.900
3.120
2.900
3.070
262,664
+0.12(+4.07%)
Jun 14, 2021
3.040
3.140
2.900
2.950
160,860
-0.10(-3.28%)
Jun 11, 2021
3.010
3.110
2.980
3.050
224,012
+0.01(+0.33%)
Jun 10, 2021
3.100
3.140
3.010
3.040
124,246
-0.05(-1.62%)
Jun 09, 2021
3.240
3.240
3.050
3.090
357,284
-0.12(-3.74%)
Jun 08, 2021
3.210
3.275
2.980
3.210
469,691
-0.05(-1.53%)
Jun 07, 2021
3.290
3.310
3.200
3.260
173,911
+0.01(+0.31%)
Jun 04, 2021
3.330
3.340
3.200
3.250
181,665
-0.01(-0.31%)
Jun 03, 2021
3.200
3.430
3.140
3.260
573,499
+0.06(+1.87%)
Jun 02, 2021
3.170
3.350
3.020
3.200
743,239
+0.10(+3.23%)
Jun 01, 2021
3.360
3.600
3.060
3.100
3,685,104
-0.20(-6.06%)
May 28, 2021
3.380
3.560
3.300
3.300
350,907
-0.15(-4.35%)
May 27, 2021
3.330
3.500
3.200
3.450
1,166,343
+0.20(+6.15%)
May 26, 2021
3.120
3.330
3.120
3.250
349,126
+0.08(+2.52%)
May 25, 2021
3.250
3.360
3.110
3.170
312,502
-0.03(-0.94%)
May 24, 2021
2.880
3.280
2.850
3.200
886,804
+0.26(+8.84%)
May 21, 2021
2.870
3.180
2.710
2.940
1,295,317
+0.08(+2.80%)
May 20, 2021
2.950
2.970
2.520
2.860
835,013
-0.07(-2.39%)
May 19, 2021
2.830
2.970
2.820
2.930
106,179
-0.05(-1.68%)
May 18, 2021
3.020
3.090
2.870
2.980
328,921
-0.03(-1.00%)
May 17, 2021
2.970
3.150
2.949
3.010
525,288
+0.02(+0.67%)
May 14, 2021
3.290
3.290
2.970
2.990
423,405
-0.23(-7.14%)
May 13, 2021
3.190
3.540
2.940
3.220
2,362,691
-0.09(-2.72%)
May 12, 2021
2.630
3.800
2.540
3.310
10,765,055
+0.64(+23.97%)
May 11, 2021
2.590
2.750
2.400
2.670
368,184
-0.10(-3.61%)
May 10, 2021
2.960
3.340
2.710
2.770
1,003,201
-0.14(-4.81%)
May 07, 2021
3.000
3.090
2.700
2.910
639,520
-0.10(-3.32%)
May 06, 2021
3.180
4.200
2.640
3.010
10,129,442
+0.33(+12.31%)
May 05, 2021
2.840
3.060
2.520
2.680
1,115,375
+0.00(+0.00%)
May 04, 2021
2.550
2.890
2.330
2.680
1,718,106
-0.42(-13.55%)
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.