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
Deutsche Lufthansa S ADR
(OP:
DLAKY
)
7.020
+0.080 (+1.15%)
Streaming Delayed Price
Updated: 3:50 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 30, 2024
7.210
7.270
7.200
7.230
47,158
-0.06(-0.82%)
Apr 29, 2024
7.230
7.290
7.200
7.290
74,383
+0.05(+0.66%)
Apr 26, 2024
7.300
7.300
7.150
7.242
20,388
+0.04(+0.52%)
Apr 25, 2024
7.020
7.222
7.020
7.205
41,333
+0.02(+0.33%)
Apr 24, 2024
7.200
7.210
7.121
7.181
25,914
-0.08(-1.15%)
Apr 23, 2024
7.180
7.299
7.180
7.265
38,343
-0.04(-0.62%)
Apr 22, 2024
7.280
7.320
7.231
7.310
50,148
+0.12(+1.70%)
Apr 19, 2024
7.070
7.240
7.070
7.188
40,981
+0.11(+1.55%)
Apr 18, 2024
7.010
7.210
7.010
7.077
53,931
+0.35(+5.16%)
Apr 17, 2024
6.750
6.810
6.704
6.730
110,037
-0.09(-1.32%)
Apr 16, 2024
6.790
6.880
6.749
6.820
133,084
-0.15(-2.15%)
Apr 15, 2024
7.370
7.400
6.910
6.970
123,769
-0.31(-4.26%)
Apr 12, 2024
7.320
7.330
7.220
7.280
39,322
-0.22(-2.95%)
Apr 11, 2024
7.500
7.510
7.388
7.501
41,610
-0.15(-1.95%)
Apr 10, 2024
7.660
7.740
7.620
7.650
24,272
-0.07(-0.91%)
Apr 09, 2024
7.770
7.770
7.650
7.720
37,869
+0.02(+0.28%)
Apr 08, 2024
7.680
7.730
7.632
7.699
34,446
+0.20(+2.65%)
Apr 05, 2024
7.550
7.550
7.455
7.500
27,863
-0.20(-2.60%)
Apr 04, 2024
7.786
7.830
7.700
7.700
28,908
-0.02(-0.26%)
Apr 03, 2024
7.620
7.720
7.610
7.720
20,886
+0.09(+1.15%)
Apr 02, 2024
7.680
7.700
7.604
7.633
49,012
-0.22(-2.77%)
Apr 01, 2024
7.580
8.160
7.580
7.850
47,977
+0.00(+0.00%)
Mar 28, 2024
7.820
7.850
7.800
7.850
41,588
+0.03(+0.38%)
Mar 27, 2024
7.640
7.820
7.640
7.820
33,722
+0.00(+0.03%)
Mar 26, 2024
7.770
7.839
7.730
7.817
33,504
+0.18(+2.36%)
Mar 25, 2024
7.590
7.678
7.540
7.638
37,142
+0.01(+0.10%)
Mar 22, 2024
7.620
7.630
7.590
7.630
36,657
+0.10(+1.33%)
Mar 21, 2024
7.540
7.560
7.470
7.530
55,388
+0.03(+0.40%)
Mar 20, 2024
7.380
7.530
7.370
7.500
76,293
+0.10(+1.35%)
Mar 19, 2024
7.420
7.420
7.365
7.400
38,910
-0.02(-0.27%)
Mar 18, 2024
7.420
7.460
7.380
7.420
47,749
+0.00(+0.02%)
Mar 15, 2024
7.390
7.440
7.360
7.418
77,711
+0.06(+0.79%)
Mar 14, 2024
7.370
7.380
7.266
7.360
77,401
-0.14(-1.93%)
Mar 13, 2024
7.400
7.530
7.370
7.505
35,794
+0.09(+1.18%)
Mar 12, 2024
7.450
7.470
7.370
7.418
121,671
+0.04(+0.51%)
Mar 11, 2024
7.340
7.430
7.270
7.380
60,134
-0.02(-0.27%)
Mar 08, 2024
7.480
7.500
7.390
7.400
81,467
-0.17(-2.25%)
Mar 07, 2024
7.580
7.620
7.538
7.570
94,930
-0.07(-0.92%)
Mar 06, 2024
7.640
7.709
7.580
7.640
27,505
+0.10(+1.33%)
Mar 05, 2024
7.519
7.612
7.510
7.540
63,743
-0.06(-0.79%)
Mar 04, 2024
7.610
7.660
7.590
7.600
55,763
-0.17(-2.19%)
Mar 01, 2024
7.700
7.770
7.680
7.770
42,797
+0.03(+0.39%)
Feb 29, 2024
7.780
7.780
7.700
7.740
37,218
-0.07(-0.90%)
Feb 28, 2024
7.800
7.889
7.800
7.810
27,340
-0.14(-1.76%)
Feb 27, 2024
7.930
7.950
7.910
7.950
28,820
+0.16(+2.05%)
Feb 26, 2024
7.800
7.850
7.770
7.790
30,006
-0.16(-1.95%)
Feb 23, 2024
7.870
7.955
7.860
7.945
14,944
-0.11(-1.30%)
Feb 22, 2024
8.080
8.130
8.000
8.050
34,033
+0.06(+0.75%)
Feb 21, 2024
7.930
8.000
7.920
7.990
29,206
+0.10(+1.28%)
Feb 20, 2024
7.860
7.900
7.850
7.889
25,273
-0.02(-0.27%)
Feb 16, 2024
7.960
7.970
7.910
7.910
36,781
-0.06(-0.75%)
Feb 15, 2024
7.996
8.020
7.935
7.970
27,902
+0.06(+0.76%)
Feb 14, 2024
7.915
7.949
7.860
7.910
34,908
-0.01(-0.09%)
Feb 13, 2024
7.930
7.962
7.875
7.917
60,843
-0.17(-2.14%)
Feb 12, 2024
8.080
8.130
8.080
8.090
42,221
-0.02(-0.25%)
Feb 09, 2024
8.110
8.130
8.050
8.110
33,127
-0.17(-2.05%)
Feb 08, 2024
8.250
8.300
8.200
8.280
47,317
+0.06(+0.70%)
Feb 07, 2024
8.230
8.230
8.180
8.222
17,867
-0.09(-1.05%)
Feb 06, 2024
8.240
8.317
8.230
8.310
29,590
+0.04(+0.48%)
Feb 05, 2024
8.300
8.300
8.207
8.270
56,058
-0.19(-2.25%)
Feb 02, 2024
8.460
8.500
8.420
8.460
38,436
+0.00(+0.00%)
Feb 01, 2024
8.350
8.460
8.330
8.460
46,703
+0.21(+2.53%)
Jan 31, 2024
8.390
8.415
8.250
8.251
37,434
-0.14(-1.71%)
Jan 30, 2024
8.420
8.460
8.390
8.394
9,584
+0.02(+0.26%)
Jan 29, 2024
8.300
8.385
8.300
8.372
15,660
+0.00(+0.02%)
Jan 26, 2024
8.419
8.440
8.345
8.370
21,688
-0.04(-0.48%)
Jan 25, 2024
8.450
8.500
8.377
8.410
11,432
+0.12(+1.45%)
Jan 24, 2024
8.360
8.360
8.290
8.290
26,475
+0.28(+3.50%)
Jan 23, 2024
8.020
8.030
7.965
8.010
45,616
+0.12(+1.59%)
Jan 22, 2024
7.890
7.945
7.885
7.885
63,022
-0.02(-0.19%)
Jan 19, 2024
7.870
7.920
7.830
7.900
30,621
-0.07(-0.88%)
Jan 18, 2024
7.930
7.970
7.873
7.970
68,512
+0.09(+1.21%)
Jan 17, 2024
7.860
7.890
7.850
7.875
29,820
-0.08(-0.94%)
Jan 16, 2024
7.920
7.960
7.880
7.950
51,337
-0.24(-2.93%)
Jan 12, 2024
8.330
8.330
8.180
8.190
43,438
-0.25(-2.96%)
Jan 11, 2024
8.490
8.490
8.340
8.440
27,650
-0.11(-1.29%)
Jan 10, 2024
8.555
8.570
8.520
8.550
10,372
-0.08(-0.93%)
Jan 09, 2024
8.630
8.660
8.610
8.630
28,791
-0.09(-1.03%)
Jan 08, 2024
8.640
8.750
8.610
8.720
27,217
+0.23(+2.69%)
Jan 05, 2024
8.510
8.569
8.440
8.491
29,918
+0.14(+1.69%)
Jan 04, 2024
8.310
8.400
8.310
8.350
27,883
+0.12(+1.46%)
Jan 03, 2024
8.330
8.330
8.230
8.230
38,943
-0.21(-2.49%)
Jan 02, 2024
8.490
8.540
8.440
8.440
58,626
-0.36(-4.09%)
Dec 29, 2023
8.740
8.840
8.740
8.800
53,543
-0.04(-0.45%)
Dec 28, 2023
8.830
8.870
8.830
8.840
22,980
-0.06(-0.67%)
Dec 27, 2023
8.820
8.912
8.820
8.900
29,417
+0.08(+0.94%)
Dec 26, 2023
8.740
8.900
8.740
8.818
11,722
+0.06(+0.66%)
Dec 22, 2023
8.850
8.850
8.760
8.760
125,227
-0.08(-0.90%)
Dec 21, 2023
8.880
8.880
8.820
8.840
45,785
+0.08(+0.91%)
Dec 20, 2023
8.760
8.885
8.760
8.761
11,637
-0.12(-1.36%)
Dec 19, 2023
8.770
8.900
8.770
8.881
21,429
+0.18(+2.09%)
Dec 18, 2023
8.710
8.740
8.621
8.700
8,252
-0.16(-1.81%)
Dec 15, 2023
8.820
8.865
8.780
8.860
11,812
-0.12(-1.33%)
Dec 14, 2023
9.100
9.100
8.900
8.979
34,278
+0.26(+2.97%)
Dec 13, 2023
8.700
8.790
8.600
8.720
32,422
-0.16(-1.80%)
Dec 12, 2023
8.760
8.880
8.740
8.880
49,455
+0.12(+1.43%)
Dec 11, 2023
8.796
8.800
8.670
8.755
97,575
-0.23(-2.61%)
Dec 08, 2023
9.040
9.040
8.967
8.990
13,384
-0.11(-1.21%)
Dec 07, 2023
9.070
9.110
8.980
9.100
38,902
-0.10(-1.09%)
Dec 06, 2023
9.130
9.270
9.130
9.200
27,986
+0.23(+2.56%)
Dec 05, 2023
9.060
9.070
8.940
8.970
170,507
-0.02(-0.22%)
Dec 04, 2023
8.920
8.990
8.920
8.990
15,510
+0.03(+0.33%)
Dec 01, 2023
8.850
8.960
8.807
8.960
20,422
+0.28(+3.20%)
Nov 30, 2023
8.601
8.720
8.600
8.682
27,126
-0.14(-1.56%)
Nov 29, 2023
8.830
8.864
8.780
8.820
26,332
+0.25(+2.92%)
Nov 28, 2023
8.570
8.570
8.500
8.570
13,267
+0.09(+1.06%)
Nov 27, 2023
8.420
8.480
8.400
8.480
15,482
-0.09(-1.05%)
Nov 24, 2023
8.520
8.580
8.500
8.570
7,670
-0.08(-0.92%)
Nov 22, 2023
8.640
8.690
8.620
8.650
8,518
+0.11(+1.29%)
Nov 21, 2023
8.620
8.660
8.520
8.540
22,729
-0.16(-1.85%)
Nov 20, 2023
8.610
8.717
8.610
8.701
17,052
+0.04(+0.48%)
Nov 17, 2023
8.760
8.760
8.600
8.660
85,186
+0.18(+2.12%)
Nov 16, 2023
8.430
8.540
8.430
8.480
14,040
-0.04(-0.47%)
Nov 15, 2023
8.500
8.600
8.500
8.520
35,760
+0.09(+1.07%)
Nov 14, 2023
8.310
8.510
8.310
8.430
28,751
+0.20(+2.43%)
Nov 13, 2023
8.110
8.252
8.110
8.230
33,422
+0.11(+1.37%)
Nov 10, 2023
8.050
8.129
8.010
8.119
9,736
-0.10(-1.23%)
Nov 09, 2023
8.210
8.320
8.200
8.220
36,207
+0.02(+0.24%)
Nov 08, 2023
8.120
8.290
8.120
8.200
32,985
+0.26(+3.27%)
Nov 07, 2023
7.980
7.980
7.840
7.940
22,048
-0.01(-0.13%)
Nov 06, 2023
8.060
8.060
7.910
7.950
63,977
-0.21(-2.57%)
Nov 03, 2023
8.090
8.230
8.010
8.160
113,668
+0.63(+8.37%)
Nov 02, 2023
7.490
7.620
7.490
7.530
82,893
+0.53(+7.57%)
Nov 01, 2023
6.970
7.045
6.930
7.000
24,395
-0.06(-0.85%)
Oct 31, 2023
7.060
7.090
7.000
7.060
72,156
-0.09(-1.26%)
Oct 30, 2023
7.150
7.160
7.100
7.150
42,796
+0.04(+0.63%)
Oct 27, 2023
7.360
7.360
7.100
7.105
53,446
-0.07(-1.04%)
Oct 26, 2023
7.300
7.300
7.100
7.180
36,360
-0.01(-0.10%)
Oct 25, 2023
7.050
7.290
7.050
7.188
23,435
+0.02(+0.24%)
Oct 24, 2023
7.310
7.310
7.070
7.170
59,468
-0.01(-0.14%)
Oct 23, 2023
7.180
7.210
6.930
7.180
74,999
+0.15(+2.13%)
Oct 20, 2023
7.130
7.130
7.000
7.030
53,428
-0.13(-1.82%)
Oct 19, 2023
7.110
7.250
7.110
7.160
36,420
-0.06(-0.83%)
Oct 18, 2023
7.310
7.310
7.140
7.220
32,245
-0.29(-3.86%)
Oct 17, 2023
7.490
7.580
7.460
7.510
53,204
-0.08(-1.05%)
Oct 16, 2023
7.560
7.605
7.490
7.590
35,290
+0.12(+1.61%)
Oct 13, 2023
7.490
7.516
7.460
7.470
20,472
-0.04(-0.53%)
Oct 12, 2023
7.640
7.640
7.500
7.510
23,922
-0.24(-3.10%)
Oct 11, 2023
7.830
7.830
7.719
7.750
37,118
-0.02(-0.26%)
Oct 10, 2023
7.710
7.830
7.695
7.770
30,942
+0.20(+2.64%)
Oct 09, 2023
7.560
7.580
7.480
7.570
36,399
-0.32(-4.06%)
Oct 06, 2023
7.700
7.920
7.700
7.890
22,078
+0.11(+1.41%)
Oct 05, 2023
7.745
7.790
7.720
7.780
21,402
+0.17(+2.17%)
Oct 04, 2023
7.508
7.649
7.478
7.615
61,285
+0.04(+0.59%)
Oct 03, 2023
7.620
7.630
7.560
7.570
56,978
-0.24(-3.07%)
Oct 02, 2023
7.870
7.870
7.773
7.810
43,181
-0.09(-1.14%)
Sep 29, 2023
7.950
7.970
7.890
7.900
33,335
-0.03(-0.38%)
Sep 28, 2023
7.785
7.960
7.770
7.930
58,983
-0.09(-1.12%)
Sep 27, 2023
8.020
8.080
7.993
8.020
58,173
+0.01(+0.19%)
Sep 26, 2023
8.100
8.120
7.990
8.005
54,902
-0.10(-1.29%)
Sep 25, 2023
8.140
8.140
8.100
8.110
53,649
-0.49(-5.70%)
Sep 22, 2023
8.625
8.675
8.600
8.600
15,681
+0.07(+0.82%)
Sep 21, 2023
8.550
8.590
8.520
8.530
30,756
-0.08(-0.93%)
Sep 20, 2023
8.690
8.720
8.590
8.610
15,760
+0.10(+1.18%)
Sep 19, 2023
8.490
8.530
8.480
8.510
34,979
-0.01(-0.06%)
Sep 18, 2023
8.514
8.540
8.500
8.515
28,189
-0.04(-0.53%)
Sep 15, 2023
8.570
8.659
8.560
8.560
27,835
+0.01(+0.14%)
Sep 14, 2023
8.570
8.570
8.520
8.548
50,849
-0.12(-1.44%)
Sep 13, 2023
8.720
8.740
8.660
8.672
25,609
-0.14(-1.56%)
Sep 12, 2023
8.800
8.820
8.790
8.810
25,585
+0.00(+0.00%)
Sep 11, 2023
8.726
8.810
8.720
8.810
21,260
+0.20(+2.32%)
Sep 08, 2023
8.620
8.640
8.610
8.610
6,979
-0.03(-0.32%)
Sep 07, 2023
8.600
8.660
8.600
8.638
19,484
-0.02(-0.25%)
Sep 06, 2023
8.650
8.700
8.620
8.660
21,571
-0.18(-2.04%)
Sep 05, 2023
8.790
8.860
8.785
8.840
16,746
-0.03(-0.33%)
Sep 01, 2023
8.935
8.935
8.801
8.870
21,342
-0.06(-0.70%)
Aug 31, 2023
9.001
9.010
8.890
8.932
8,022
+0.00(+0.03%)
Aug 30, 2023
8.880
8.945
8.880
8.930
31,763
-0.15(-1.61%)
Aug 29, 2023
8.950
9.090
8.950
9.076
16,610
+0.21(+2.33%)
Aug 28, 2023
8.840
9.020
8.840
8.870
29,258
+0.11(+1.24%)
Aug 25, 2023
8.960
8.960
8.695
8.761
11,608
-0.03(-0.33%)
Aug 24, 2023
9.020
9.020
8.790
8.790
25,876
-0.29(-3.19%)
Aug 23, 2023
9.000
9.119
9.000
9.080
8,946
+0.06(+0.67%)
Aug 22, 2023
9.230
9.230
9.000
9.020
26,722
-0.14(-1.53%)
Aug 21, 2023
9.190
9.190
9.070
9.160
155,068
-0.04(-0.38%)
Aug 18, 2023
9.100
9.200
9.100
9.195
27,028
-0.04(-0.38%)
Aug 17, 2023
9.310
9.360
9.230
9.230
12,845
-0.16(-1.68%)
Aug 16, 2023
9.390
9.510
9.387
9.387
22,508
+0.01(+0.08%)
Aug 15, 2023
9.390
9.465
9.380
9.380
26,501
-0.16(-1.66%)
Aug 14, 2023
9.570
9.599
9.300
9.538
32,437
-0.04(-0.44%)
Aug 11, 2023
9.610
9.630
9.500
9.580
7,800
-0.04(-0.42%)
Aug 10, 2023
9.705
9.750
9.610
9.620
12,701
+0.03(+0.31%)
Aug 09, 2023
9.550
9.605
9.540
9.590
43,133
+0.15(+1.59%)
Aug 08, 2023
9.370
9.460
9.280
9.440
22,774
-0.03(-0.32%)
Aug 07, 2023
9.430
9.640
9.420
9.470
20,148
+0.13(+1.39%)
Aug 04, 2023
9.420
9.540
9.340
9.340
48,630
+0.14(+1.52%)
Aug 03, 2023
9.200
9.250
9.080
9.200
145,881
-0.38(-3.97%)
Aug 02, 2023
9.620
9.634
9.580
9.580
76,484
-0.35(-3.52%)
Aug 01, 2023
10.05
10.05
9.900
9.930
17,794
-0.13(-1.29%)
Jul 31, 2023
10.11
10.13
10.05
10.06
30,805
+0.17(+1.72%)
Jul 28, 2023
9.870
10.00
9.870
9.890
34,159
+0.22(+2.28%)
Jul 27, 2023
9.710
9.773
9.660
9.670
23,890
-0.07(-0.72%)
Jul 26, 2023
9.640
9.740
9.640
9.740
7,146
+0.18(+1.88%)
Jul 25, 2023
9.600
9.629
9.560
9.560
25,195
-0.16(-1.65%)
Jul 24, 2023
9.680
9.753
9.650
9.720
14,111
-0.08(-0.87%)
Jul 21, 2023
9.820
9.850
9.763
9.805
26,844
+0.03(+0.31%)
Jul 20, 2023
9.855
9.855
9.760
9.775
39,971
-0.06(-0.66%)
Jul 19, 2023
9.850
9.850
9.800
9.840
24,763
+0.06(+0.61%)
Jul 18, 2023
9.680
9.780
9.650
9.780
27,900
-0.01(-0.10%)
Jul 17, 2023
9.740
9.810
9.740
9.790
18,267
-0.04(-0.41%)
Jul 14, 2023
9.875
9.880
9.825
9.830
35,216
-0.18(-1.80%)
Jul 13, 2023
10.14
10.15
9.960
10.01
15,642
+0.04(+0.45%)
Jul 12, 2023
9.840
10.00
9.840
9.965
14,141
+0.03(+0.32%)
Jul 11, 2023
9.960
9.960
9.840
9.933
15,316
-0.04(-0.37%)
Jul 10, 2023
9.915
9.970
9.900
9.970
22,257
+0.12(+1.17%)
Jul 07, 2023
9.860
9.900
9.800
9.855
23,361
+0.04(+0.46%)
Jul 06, 2023
9.880
9.910
9.680
9.810
48,952
-0.36(-3.54%)
Jul 05, 2023
10.23
10.26
10.17
10.17
25,193
-0.11(-1.07%)
Jul 03, 2023
10.30
10.33
10.26
10.28
22,759
+0.06(+0.59%)
Jun 30, 2023
10.28
10.28
10.19
10.22
10,772
+0.01(+0.10%)
Jun 29, 2023
10.18
10.25
10.17
10.21
7,016
-0.10(-0.97%)
Jun 28, 2023
10.34
10.38
10.28
10.31
15,213
-0.03(-0.29%)
Jun 27, 2023
10.21
10.34
10.21
10.34
15,461
+0.36(+3.61%)
Jun 26, 2023
9.950
10.01
9.920
9.980
25,212
+0.00(+0.00%)
Jun 23, 2023
9.900
10.01
9.870
9.980
14,066
-0.35(-3.39%)
Jun 22, 2023
10.20
10.34
10.20
10.33
24,153
+0.13(+1.27%)
Jun 21, 2023
10.17
10.24
10.16
10.20
11,348
+0.12(+1.19%)
Jun 20, 2023
10.12
10.12
10.04
10.08
16,255
-0.13(-1.27%)
Jun 16, 2023
10.24
10.27
10.10
10.21
11,018
-0.01(-0.10%)
Jun 15, 2023
10.10
10.22
10.10
10.22
18,091
+0.02(+0.20%)
Jun 14, 2023
10.31
10.33
10.16
10.20
31,782
-0.05(-0.49%)
Jun 13, 2023
10.27
10.29
10.21
10.25
42,251
+0.21(+2.09%)
Jun 12, 2023
9.920
10.04
9.920
10.04
13,413
+0.20(+2.03%)
Jun 09, 2023
9.800
9.860
9.800
9.840
13,288
+0.02(+0.22%)
Jun 08, 2023
9.730
9.840
9.729
9.818
23,981
+0.09(+0.90%)
Jun 07, 2023
9.760
9.760
9.710
9.730
12,838
-0.03(-0.31%)
Jun 06, 2023
9.670
9.760
9.650
9.760
26,167
+0.04(+0.41%)
Jun 05, 2023
9.680
9.740
9.653
9.720
43,569
-0.21(-2.11%)
Jun 02, 2023
9.910
9.930
9.902
9.930
18,176
+0.13(+1.32%)
Jun 01, 2023
9.790
9.840
9.732
9.800
56,410
+0.01(+0.11%)
May 31, 2023
9.820
9.840
9.669
9.789
36,867
-0.06(-0.62%)
May 30, 2023
9.850
9.900
9.810
9.850
20,278
+0.01(+0.10%)
May 26, 2023
9.800
9.879
9.800
9.840
26,155
-0.06(-0.61%)
May 25, 2023
9.950
9.970
9.770
9.900
35,169
+0.03(+0.30%)
May 24, 2023
9.900
9.900
9.790
9.870
61,007
-0.24(-2.37%)
May 23, 2023
10.04
10.30
10.04
10.11
36,610
-0.33(-3.16%)
May 22, 2023
10.46
10.47
10.41
10.44
22,224
+0.09(+0.87%)
May 19, 2023
10.60
10.63
10.35
10.35
37,805
-0.14(-1.32%)
May 18, 2023
10.48
10.50
10.42
10.49
25,351
+0.04(+0.37%)
May 17, 2023
10.32
10.45
10.31
10.45
85,361
+0.41(+4.08%)
May 16, 2023
9.960
10.08
9.950
10.04
24,075
+0.11(+1.08%)
May 15, 2023
9.860
9.938
9.842
9.932
25,050
+0.06(+0.63%)
May 12, 2023
9.970
9.980
9.850
9.870
21,766
-0.06(-0.60%)
May 11, 2023
9.950
9.950
9.860
9.930
16,557
-0.12(-1.19%)
May 10, 2023
10.18
10.18
10.00
10.05
38,035
-0.09(-0.89%)
May 09, 2023
10.01
10.15
10.01
10.14
19,680
+0.10(+1.00%)
May 08, 2023
10.07
10.13
10.04
10.04
34,204
-0.07(-0.69%)
May 05, 2023
10.00
10.14
9.960
10.11
51,675
+0.02(+0.20%)
May 04, 2023
10.23
10.23
10.06
10.09
35,820
-0.39(-3.72%)
May 03, 2023
10.31
10.54
10.30
10.48
27,527
-0.15(-1.41%)
May 02, 2023
10.76
10.78
10.51
10.63
67,838
-0.02(-0.19%)
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.