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
Gap
(NY:
GPS
)
24.67
-1.18 (-4.56%)
Streaming Delayed Price
Updated: 10:19 AM EDT, Jun 14, 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
8.914
9.276
8.914
9.181
5,576,773
+0.20(+2.24%)
Apr 27, 2023
8.952
9.172
8.942
8.981
7,238,818
+0.05(+0.54%)
Apr 26, 2023
8.923
9.162
8.866
8.933
6,602,022
-0.09(-0.95%)
Apr 25, 2023
9.478
9.488
8.933
9.019
7,886,596
-0.61(-6.36%)
Apr 24, 2023
9.162
9.650
9.024
9.631
8,741,012
+0.42(+4.57%)
Apr 21, 2023
9.009
9.229
8.899
9.210
6,825,819
+0.28(+3.10%)
Apr 20, 2023
9.095
9.306
8.856
8.933
6,000,405
-0.31(-3.31%)
Apr 19, 2023
9.048
9.258
8.933
9.239
8,134,625
+0.04(+0.42%)
Apr 18, 2023
9.210
9.358
9.081
9.201
8,879,098
+0.08(+0.84%)
Apr 17, 2023
8.942
9.162
8.923
9.124
6,919,935
+0.19(+2.14%)
Apr 14, 2023
8.990
9.110
8.727
8.933
8,378,102
-0.01(-0.11%)
Apr 13, 2023
9.248
9.263
8.856
8.942
11,669,725
-0.22(-2.40%)
Apr 12, 2023
10.01
10.04
9.076
9.162
17,830,300
-0.71(-7.17%)
Apr 11, 2023
9.593
9.956
9.507
9.870
10,813,912
+0.33(+3.41%)
Apr 10, 2023
8.885
9.550
8.856
9.545
11,702,788
+0.60(+6.74%)
Apr 06, 2023
8.856
9.000
8.713
8.942
5,664,059
+0.09(+0.97%)
Apr 05, 2023
9.143
9.181
8.837
8.856
10,692,686
-0.42(-4.54%)
Apr 04, 2023
9.746
9.784
9.239
9.277
9,076,077
-0.36(-3.77%)
Apr 03, 2023
9.593
9.787
9.537
9.641
10,555,180
+0.18(+1.89%)
Mar 31, 2023
9.028
9.499
8.957
9.462
8,626,704
+0.50(+5.57%)
Mar 30, 2023
8.971
9.089
8.906
8.962
9,085,057
+0.23(+2.59%)
Mar 29, 2023
8.576
8.750
8.481
8.736
10,308,626
+0.17(+1.98%)
Mar 28, 2023
8.547
8.736
8.519
8.566
6,027,575
+0.06(+0.66%)
Mar 27, 2023
8.613
8.642
8.218
8.510
10,657,187
+0.03(+0.33%)
Mar 24, 2023
8.293
8.566
8.208
8.481
9,146,753
+0.15(+1.81%)
Mar 23, 2023
8.736
8.920
8.208
8.331
12,343,806
-0.37(-4.23%)
Mar 22, 2023
9.075
9.131
8.670
8.698
10,453,981
-0.33(-3.65%)
Mar 21, 2023
9.141
9.353
8.981
9.028
8,371,465
+0.15(+1.70%)
Mar 20, 2023
9.198
9.344
8.816
8.877
8,860,951
-0.26(-2.89%)
Mar 17, 2023
9.330
9.330
9.019
9.141
8,983,631
-0.31(-3.29%)
Mar 16, 2023
9.037
9.527
8.924
9.452
11,402,739
+0.26(+2.87%)
Mar 15, 2023
9.122
9.235
8.858
9.188
14,566,956
-0.22(-2.30%)
Mar 14, 2023
9.952
10.03
9.169
9.405
14,950,615
-0.37(-3.76%)
Mar 13, 2023
10.02
10.04
9.575
9.773
19,339,646
-0.47(-4.60%)
Mar 10, 2023
9.895
10.63
9.810
10.24
23,516,802
-0.67(-6.13%)
Mar 09, 2023
11.21
11.40
10.88
10.91
21,117,260
-0.36(-3.18%)
Mar 08, 2023
11.44
11.60
11.22
11.27
9,907,427
-0.14(-1.24%)
Mar 07, 2023
11.54
11.85
11.40
11.41
11,244,223
-0.06(-0.49%)
Mar 06, 2023
12.11
12.27
11.44
11.47
12,410,312
-0.57(-4.70%)
Mar 03, 2023
12.17
12.19
11.91
12.03
6,140,412
-0.02(-0.16%)
Mar 02, 2023
11.89
12.20
11.83
12.05
6,842,414
+0.21(+1.75%)
Mar 01, 2023
12.18
12.33
11.81
11.85
6,465,759
-0.41(-3.38%)
Feb 28, 2023
12.51
12.63
12.22
12.26
6,947,790
-0.10(-0.84%)
Feb 27, 2023
12.72
12.77
12.35
12.36
5,158,077
-0.11(-0.91%)
Feb 24, 2023
12.19
12.56
12.07
12.48
5,644,258
+0.10(+0.84%)
Feb 23, 2023
12.57
12.60
12.09
12.37
4,583,149
-0.09(-0.76%)
Feb 22, 2023
12.36
12.53
12.29
12.47
6,792,355
+0.12(+0.99%)
Feb 21, 2023
12.74
12.78
12.34
12.35
6,747,833
-0.60(-4.66%)
Feb 17, 2023
13.01
13.14
12.83
12.95
4,372,285
-0.06(-0.44%)
Feb 16, 2023
13.04
13.24
12.92
13.00
5,446,413
-0.24(-1.78%)
Feb 15, 2023
13.06
13.48
12.91
13.24
6,759,730
+0.05(+0.36%)
Feb 14, 2023
12.83
13.26
12.76
13.19
5,551,909
+0.25(+1.97%)
Feb 13, 2023
12.65
12.95
12.45
12.94
5,828,542
+0.32(+2.54%)
Feb 10, 2023
12.49
12.70
12.40
12.62
4,761,305
+0.02(+0.15%)
Feb 09, 2023
13.03
13.19
12.56
12.60
5,137,084
-0.22(-1.69%)
Feb 08, 2023
13.39
13.43
12.67
12.82
9,783,783
-0.80(-5.88%)
Feb 07, 2023
13.65
13.82
13.36
13.62
8,992,406
-0.10(-0.76%)
Feb 06, 2023
14.16
14.24
13.68
13.72
10,263,516
-0.66(-4.59%)
Feb 03, 2023
13.82
14.60
13.82
14.38
9,624,519
+0.43(+3.11%)
Feb 02, 2023
13.50
14.09
13.50
13.95
13,776,059
+0.60(+4.52%)
Feb 01, 2023
12.74
13.44
12.57
13.34
7,240,108
+0.56(+4.35%)
Jan 31, 2023
12.35
12.84
12.29
12.79
8,734,198
+0.47(+3.83%)
Jan 30, 2023
12.24
12.43
12.18
12.32
4,932,841
-0.12(-0.98%)
Jan 27, 2023
12.60
12.65
12.35
12.44
5,732,898
-0.20(-1.57%)
Jan 26, 2023
12.52
12.68
12.44
12.64
4,823,883
+0.29(+2.37%)
Jan 25, 2023
12.43
12.44
12.15
12.35
6,276,741
-0.21(-1.65%)
Jan 24, 2023
12.62
12.86
12.52
12.55
5,394,094
-0.15(-1.19%)
Jan 23, 2023
12.48
12.87
12.43
12.70
6,808,941
+0.24(+1.89%)
Jan 20, 2023
11.98
12.54
11.87
12.47
7,853,048
+0.46(+3.85%)
Jan 19, 2023
12.15
12.17
11.67
12.01
7,697,410
-0.24(-1.92%)
Jan 18, 2023
12.30
12.61
12.21
12.24
6,921,604
+0.15(+1.25%)
Jan 17, 2023
12.06
12.18
11.83
12.09
6,777,563
-0.08(-0.62%)
Jan 13, 2023
11.92
12.29
11.85
12.17
6,375,106
+0.11(+0.94%)
Jan 12, 2023
11.85
12.14
11.72
12.05
8,016,173
+0.27(+2.32%)
Jan 11, 2023
11.55
11.84
11.45
11.78
5,212,645
+0.29(+2.54%)
Jan 10, 2023
11.37
11.50
11.11
11.49
5,968,772
+0.15(+1.33%)
Jan 09, 2023
11.03
11.48
10.94
11.34
9,631,702
+0.24(+2.12%)
Jan 06, 2023
10.82
11.15
10.75
11.10
5,939,414
+0.35(+3.24%)
Jan 05, 2023
10.46
10.99
10.38
10.75
8,924,905
-0.35(-3.14%)
Jan 04, 2023
10.81
11.19
10.66
11.10
10,134,088
+0.42(+3.97%)
Jan 03, 2023
10.61
10.72
10.19
10.68
8,667,474
+0.19(+1.80%)
Dec 30, 2022
10.47
10.60
10.37
10.49
5,771,422
-0.11(-1.05%)
Dec 29, 2022
10.54
10.72
10.54
10.60
7,395,867
+0.10(+0.97%)
Dec 28, 2022
10.66
10.76
10.40
10.50
7,295,017
-0.19(-1.74%)
Dec 27, 2022
11.21
11.27
10.67
10.68
7,981,580
-0.53(-4.73%)
Dec 23, 2022
10.85
11.23
10.76
11.21
7,618,025
+0.27(+2.46%)
Dec 22, 2022
10.89
10.97
10.73
10.94
6,930,786
-0.16(-1.42%)
Dec 21, 2022
11.53
11.67
11.07
11.10
8,423,773
-0.21(-1.89%)
Dec 20, 2022
11.63
11.64
11.27
11.32
8,872,062
-0.32(-2.72%)
Dec 19, 2022
12.08
12.13
11.53
11.63
6,634,863
-0.41(-3.40%)
Dec 16, 2022
12.02
12.26
11.92
12.04
8,253,423
-0.14(-1.14%)
Dec 15, 2022
12.63
12.63
12.11
12.18
8,975,287
-0.73(-5.69%)
Dec 14, 2022
12.88
13.11
12.63
12.92
6,577,218
-0.02(-0.14%)
Dec 13, 2022
13.48
13.61
12.81
12.93
7,751,382
-0.06(-0.43%)
Dec 12, 2022
13.22
13.32
12.79
12.99
10,629,005
+0.07(+0.50%)
Dec 09, 2022
13.36
13.44
12.86
12.92
7,203,781
-0.63(-4.66%)
Dec 08, 2022
13.49
13.78
13.33
13.56
5,529,142
+0.16(+1.18%)
Dec 07, 2022
13.53
13.77
13.36
13.40
6,309,696
-0.17(-1.23%)
Dec 06, 2022
14.11
14.14
13.32
13.57
8,032,660
-0.52(-3.70%)
Dec 05, 2022
13.67
14.11
13.51
14.09
10,457,119
+0.28(+2.02%)
Dec 02, 2022
13.26
13.86
13.17
13.81
6,479,518
+0.41(+3.05%)
Dec 01, 2022
13.37
13.63
13.09
13.40
6,760,517
-0.12(-0.89%)
Nov 30, 2022
13.59
13.60
13.09
13.52
9,642,341
-0.06(-0.41%)
Nov 29, 2022
13.42
13.72
13.32
13.58
6,101,241
+0.23(+1.74%)
Nov 28, 2022
13.63
13.79
13.28
13.34
10,268,101
-0.46(-3.30%)
Nov 25, 2022
13.73
13.98
13.70
13.80
4,787,563
+0.09(+0.68%)
Nov 23, 2022
13.59
13.80
13.47
13.71
9,165,143
+0.07(+0.48%)
Nov 22, 2022
13.53
14.05
13.35
13.64
14,291,925
+0.39(+2.95%)
Nov 21, 2022
12.67
13.28
12.53
13.25
16,711,018
+0.54(+4.24%)
Nov 18, 2022
12.86
13.06
11.95
12.71
26,483,548
+0.89(+7.55%)
Nov 17, 2022
11.03
11.85
10.99
11.82
16,480,991
+0.62(+5.56%)
Nov 16, 2022
11.38
11.41
10.74
11.20
9,296,881
-0.74(-6.23%)
Nov 15, 2022
11.79
12.14
11.70
11.94
15,842,753
+0.47(+4.14%)
Nov 14, 2022
11.24
11.60
10.96
11.46
14,322,439
+0.05(+0.41%)
Nov 11, 2022
10.75
11.62
10.72
11.42
13,268,304
+0.70(+6.50%)
Nov 10, 2022
10.38
10.98
10.36
10.72
15,735,395
+0.85(+8.57%)
Nov 09, 2022
10.54
10.55
9.829
9.875
8,461,568
-0.78(-7.33%)
Nov 08, 2022
10.54
10.79
10.31
10.66
7,151,615
+0.28(+2.69%)
Nov 07, 2022
10.25
10.39
9.991
10.38
7,384,278
+0.17(+1.64%)
Nov 04, 2022
10.27
10.51
10.00
10.21
7,938,831
+0.17(+1.67%)
Nov 03, 2022
9.949
10.15
9.736
10.04
9,108,462
-0.02(-0.18%)
Nov 02, 2022
10.61
10.05
10.06
8,848,777
-0.60(-5.67%)
Nov 01, 2022
10.67
10.83
10.52
10.67
8,509,774
+0.19(+1.77%)
Oct 31, 2022
10.42
10.67
10.39
10.48
9,781,127
+0.02(+0.18%)
Oct 28, 2022
10.22
10.48
9.996
10.46
7,575,094
+0.22(+2.18%)
Oct 27, 2022
10.18
10.46
10.05
10.24
12,236,920
+0.17(+1.66%)
Oct 26, 2022
9.875
10.27
9.829
10.07
10,442,569
+0.11(+1.12%)
Oct 25, 2022
9.801
10.09
9.708
9.959
9,357,954
+0.14(+1.42%)
Oct 24, 2022
9.550
9.838
9.368
9.819
6,338,149
+0.27(+2.82%)
Oct 21, 2022
9.038
9.568
8.968
9.550
7,879,680
+0.51(+5.66%)
Oct 20, 2022
9.252
9.540
8.992
9.038
7,384,071
-0.19(-2.02%)
Oct 19, 2022
9.391
9.521
8.936
9.224
8,355,128
-0.23(-2.46%)
Oct 18, 2022
9.550
9.754
9.261
9.457
12,094,688
+0.14(+1.50%)
Oct 17, 2022
9.429
9.550
9.145
9.317
7,340,815
+0.13(+1.42%)
Oct 14, 2022
9.308
9.457
9.043
9.187
7,293,441
+0.04(+0.41%)
Oct 13, 2022
8.666
9.280
8.517
9.150
8,291,312
+0.29(+3.25%)
Oct 12, 2022
9.168
9.196
8.703
8.861
8,311,072
-0.25(-2.76%)
Oct 11, 2022
9.010
9.391
8.731
9.113
7,714,133
+0.15(+1.66%)
Oct 10, 2022
9.094
9.215
8.680
8.964
7,151,440
-0.07(-0.82%)
Oct 07, 2022
8.936
9.206
8.922
9.038
8,476,202
-0.07(-0.82%)
Oct 06, 2022
8.927
9.187
8.871
9.113
8,023,877
+0.07(+0.82%)
Oct 05, 2022
8.387
9.094
8.285
9.038
11,579,521
+0.45(+5.19%)
Oct 04, 2022
8.136
8.610
8.062
8.592
9,002,837
+0.73(+9.22%)
Oct 03, 2022
7.656
7.958
7.501
7.867
8,542,640
+0.37(+4.87%)
Sep 30, 2022
7.510
7.743
7.172
7.501
7,153,681
-0.16(-2.15%)
Sep 29, 2022
7.839
7.857
7.538
7.666
6,169,882
-0.32(-4.00%)
Sep 28, 2022
7.739
8.031
7.711
7.985
6,013,190
+0.27(+3.55%)
Sep 27, 2022
7.793
7.903
7.583
7.711
5,831,712
+0.05(+0.60%)
Sep 26, 2022
7.720
7.930
7.652
7.666
6,660,139
-0.07(-0.94%)
Sep 23, 2022
7.921
8.104
7.519
7.739
8,094,836
-0.36(-4.40%)
Sep 22, 2022
8.387
8.415
8.086
8.095
5,956,383
-0.24(-2.85%)
Sep 21, 2022
8.497
8.726
8.332
8.332
5,421,116
-0.08(-0.98%)
Sep 20, 2022
8.588
8.693
8.291
8.415
9,318,626
-0.28(-3.26%)
Sep 19, 2022
8.278
8.725
8.278
8.698
6,589,955
+0.37(+4.39%)
Sep 16, 2022
8.095
8.456
8.040
8.332
8,672,678
+0.11(+1.33%)
Sep 15, 2022
8.214
8.693
8.150
8.223
14,125,981
-0.31(-3.64%)
Sep 14, 2022
8.588
8.634
8.360
8.533
5,602,152
+0.00(+0.00%)
Sep 13, 2022
8.725
9.004
8.511
8.533
6,663,031
-0.57(-6.22%)
Sep 12, 2022
9.210
9.429
9.018
9.100
9,633,905
+0.03(+0.30%)
Sep 09, 2022
8.872
9.219
8.872
9.073
7,441,689
+0.26(+3.01%)
Sep 08, 2022
8.479
8.826
8.150
8.808
6,954,173
+0.03(+0.31%)
Sep 07, 2022
8.305
8.890
8.287
8.780
6,845,488
+0.44(+5.26%)
Sep 06, 2022
8.616
8.698
8.323
8.342
6,925,913
-0.13(-1.51%)
Sep 02, 2022
8.533
8.611
8.323
8.470
7,421,793
+0.03(+0.32%)
Sep 01, 2022
8.214
8.474
8.031
8.442
10,338,375
+0.09(+1.09%)
Aug 31, 2022
8.789
8.789
8.314
8.351
8,815,301
-0.48(-5.48%)
Aug 30, 2022
8.963
9.173
8.735
8.835
9,448,304
+0.17(+2.00%)
Aug 29, 2022
8.890
8.953
8.599
8.661
9,371,589
-0.31(-3.46%)
Aug 26, 2022
9.575
9.593
8.972
8.972
14,675,094
-0.17(-1.90%)
Aug 25, 2022
8.789
9.493
8.753
9.146
15,147,995
+0.09(+1.01%)
Aug 24, 2022
9.127
9.159
8.876
9.054
7,506,747
-0.17(-1.88%)
Aug 23, 2022
9.338
9.593
9.182
9.228
7,896,584
+0.05(+0.50%)
Aug 22, 2022
8.935
9.191
8.826
9.182
10,731,745
-0.05(-0.50%)
Aug 19, 2022
9.877
9.913
9.146
9.228
8,812,954
-0.70(-7.08%)
Aug 18, 2022
10.03
10.05
9.648
9.931
8,360,667
-0.17(-1.72%)
Aug 17, 2022
10.33
10.50
9.963
10.11
10,546,348
-0.38(-3.66%)
Aug 16, 2022
9.794
10.86
9.776
10.49
10,154,252
+0.71(+7.29%)
Aug 15, 2022
9.666
10.11
9.630
9.776
11,795,644
+0.05(+0.56%)
Aug 12, 2022
9.648
9.762
9.401
9.721
5,850,926
+0.24(+2.50%)
Aug 11, 2022
9.164
9.612
9.164
9.484
12,395,603
+0.49(+5.49%)
Aug 10, 2022
9.127
9.319
8.935
8.990
6,537,700
+0.17(+1.97%)
Aug 09, 2022
9.246
9.246
8.707
8.817
5,761,219
-0.57(-6.04%)
Aug 08, 2022
9.018
9.685
9.018
9.383
7,198,695
+0.48(+5.44%)
Aug 05, 2022
8.780
8.999
8.753
8.899
4,354,945
-0.01(-0.10%)
Aug 04, 2022
8.945
9.077
8.872
8.908
4,564,564
-0.03(-0.31%)
Aug 03, 2022
8.872
9.009
8.757
8.935
4,501,755
+0.25(+2.84%)
Aug 02, 2022
8.753
8.926
8.652
8.689
5,502,572
-0.17(-1.96%)
Aug 01, 2022
8.707
9.018
8.552
8.862
7,770,049
+0.07(+0.83%)
Jul 29, 2022
8.735
8.844
8.506
8.789
10,865,760
+0.05(+0.63%)
Jul 28, 2022
8.186
8.735
8.113
8.735
10,704,905
+0.62(+7.66%)
Jul 27, 2022
8.077
8.186
7.799
8.113
6,196,862
+0.16(+1.95%)
Jul 26, 2022
7.848
8.131
7.803
7.958
8,814,286
-0.46(-5.43%)
Jul 25, 2022
8.643
8.643
8.264
8.415
6,914,986
-0.19(-2.23%)
Jul 22, 2022
8.616
8.835
8.399
8.607
5,605,629
+0.05(+0.53%)
Jul 21, 2022
8.597
8.659
8.360
8.561
6,421,296
-0.11(-1.26%)
Jul 20, 2022
8.597
8.725
8.369
8.671
7,902,836
+0.13(+1.50%)
Jul 19, 2022
8.351
8.680
8.342
8.543
8,732,082
+0.45(+5.53%)
Jul 18, 2022
7.729
8.319
7.720
8.095
11,899,811
+0.48(+6.36%)
Jul 15, 2022
7.583
7.695
7.510
7.611
6,912,224
+0.09(+1.22%)
Jul 14, 2022
7.492
7.693
7.446
7.519
8,628,630
-0.06(-0.84%)
Jul 13, 2022
7.401
7.602
7.117
7.583
16,303,319
-0.02(-0.24%)
Jul 12, 2022
7.483
7.812
7.309
7.602
21,999,422
-0.40(-5.02%)
Jul 11, 2022
8.049
8.150
7.784
8.004
7,810,668
-0.13(-1.57%)
Jul 08, 2022
8.113
8.257
7.962
8.131
4,920,053
+0.03(+0.34%)
Jul 07, 2022
7.921
8.154
7.848
8.104
7,688,500
+0.27(+3.50%)
Jul 06, 2022
7.912
8.040
7.707
7.830
7,117,677
-0.14(-1.72%)
Jul 05, 2022
7.492
8.004
7.454
7.967
9,451,937
+0.35(+4.56%)
Jul 01, 2022
7.360
7.656
7.333
7.620
10,730,115
+0.22(+3.03%)
Jun 30, 2022
7.674
7.674
7.342
7.395
11,735,586
-0.48(-6.04%)
Jun 29, 2022
8.024
8.033
7.692
7.871
9,007,215
-0.18(-2.23%)
Jun 28, 2022
8.455
8.625
8.042
8.051
8,264,178
-0.28(-3.34%)
Jun 27, 2022
8.571
8.661
8.203
8.329
8,374,503
-0.16(-1.90%)
Jun 24, 2022
7.871
8.540
7.835
8.490
11,282,695
+0.69(+8.86%)
Jun 23, 2022
7.817
7.952
7.548
7.799
9,171,099
-0.02(-0.23%)
Jun 22, 2022
7.808
7.997
7.683
7.817
10,597,496
-0.10(-1.25%)
Jun 21, 2022
8.293
8.392
7.907
7.916
10,511,661
-0.28(-3.40%)
Jun 17, 2022
8.015
8.320
7.907
8.194
10,248,389
+0.22(+2.70%)
Jun 16, 2022
7.988
8.140
7.844
7.979
13,165,825
-0.25(-3.05%)
Jun 15, 2022
8.320
8.470
8.176
8.230
12,619,344
+0.04(+0.55%)
Jun 14, 2022
8.087
8.301
8.051
8.185
10,291,868
+0.08(+1.00%)
Jun 13, 2022
8.203
8.410
7.853
8.104
14,846,784
-0.39(-4.65%)
Jun 10, 2022
8.975
8.975
8.428
8.499
10,821,027
-0.58(-6.42%)
Jun 09, 2022
9.549
9.648
9.074
9.083
10,296,248
-0.44(-4.62%)
Jun 08, 2022
9.523
9.765
9.370
9.523
11,280,573
+0.04(+0.38%)
Jun 07, 2022
9.451
9.778
9.204
9.487
12,956,194
-0.11(-1.12%)
Jun 06, 2022
9.828
9.837
9.410
9.594
11,448,627
-0.13(-1.38%)
Jun 03, 2022
9.747
9.962
9.693
9.729
14,392,315
-0.05(-0.55%)
Jun 02, 2022
9.810
9.989
9.558
9.783
11,062,682
+0.04(+0.46%)
Jun 01, 2022
9.917
10.07
9.415
9.738
12,460,988
-0.16(-1.63%)
May 31, 2022
10.12
10.16
9.675
9.900
20,231,156
-0.51(-4.91%)
May 27, 2022
8.814
10.80
8.535
10.41
57,304,988
+0.43(+4.32%)
May 26, 2022
9.729
10.34
9.729
9.980
29,928,556
+0.42(+4.41%)
May 25, 2022
8.446
9.603
8.410
9.558
17,184,632
+1.06(+12.46%)
May 24, 2022
8.840
9.011
8.293
8.499
18,137,784
-0.77(-8.33%)
May 23, 2022
9.379
9.554
9.020
9.271
13,894,447
-0.54(-5.49%)
May 20, 2022
10.03
10.13
9.442
9.810
11,057,467
-0.23(-2.32%)
May 19, 2022
10.15
10.33
9.937
10.04
10,403,195
-0.32(-3.12%)
May 18, 2022
10.90
10.94
10.27
10.37
9,882,891
-1.13(-9.84%)
May 17, 2022
11.30
11.60
11.05
11.50
6,869,227
+0.26(+2.32%)
May 16, 2022
10.80
11.25
10.60
11.24
7,168,185
+0.33(+3.05%)
May 13, 2022
10.92
11.26
10.80
10.90
7,722,827
+0.14(+1.33%)
May 12, 2022
10.21
11.00
10.13
10.76
7,720,870
+0.53(+5.18%)
May 11, 2022
10.85
10.95
10.23
10.23
7,139,961
-0.48(-4.52%)
May 10, 2022
11.28
11.43
10.48
10.72
7,890,444
-0.51(-4.56%)
May 09, 2022
11.16
11.65
11.12
11.23
12,619,139
-0.16(-1.42%)
May 06, 2022
11.53
11.61
10.87
11.39
8,680,986
-0.15(-1.32%)
May 05, 2022
11.88
11.95
11.41
11.54
6,778,160
-0.59(-4.88%)
May 04, 2022
11.67
12.14
11.50
12.13
7,577,492
+0.40(+3.44%)
May 03, 2022
11.67
11.96
11.60
11.73
8,328,008
+0.06(+0.54%)
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.