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
Data Storage Corp
(NQ:
DTST
)
7.140
-0.150 (-2.06%)
Streaming Delayed Price
Updated: 4:00 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 29, 2022
2.740
2.860
2.740
2.800
27,781
+0.01(+0.36%)
Apr 28, 2022
2.820
2.850
2.730
2.790
76,076
-0.01(-0.36%)
Apr 27, 2022
2.890
2.900
2.800
2.800
43,299
-0.05(-1.75%)
Apr 26, 2022
2.840
2.890
2.820
2.850
41,765
+0.01(+0.35%)
Apr 25, 2022
3.160
3.169
2.720
2.840
215,107
-0.33(-10.41%)
Apr 22, 2022
3.120
3.213
3.070
3.170
25,878
+0.03(+0.96%)
Apr 21, 2022
3.080
3.260
3.082
3.140
34,187
-0.06(-1.88%)
Apr 20, 2022
3.150
3.290
3.100
3.200
69,355
+0.00(+0.00%)
Apr 19, 2022
3.190
3.330
3.121
3.200
79,524
+0.03(+0.95%)
Apr 18, 2022
3.090
3.184
3.040
3.170
94,865
+0.08(+2.59%)
Apr 14, 2022
3.080
3.130
3.070
3.090
38,989
-0.05(-1.59%)
Apr 13, 2022
3.060
3.150
3.010
3.140
145,404
+0.04(+1.29%)
Apr 12, 2022
3.290
3.300
3.060
3.100
143,796
-0.12(-3.73%)
Apr 11, 2022
3.320
3.391
3.170
3.220
72,439
-0.14(-4.17%)
Apr 08, 2022
3.360
3.437
3.300
3.360
133,141
-0.04(-1.18%)
Apr 07, 2022
3.300
3.440
3.260
3.400
80,748
+0.08(+2.41%)
Apr 06, 2022
3.260
3.395
3.200
3.320
130,169
+0.06(+1.84%)
Apr 05, 2022
3.440
3.654
3.250
3.260
167,642
-0.18(-5.23%)
Apr 04, 2022
3.310
3.480
3.220
3.440
392,332
+0.15(+4.56%)
Apr 01, 2022
3.220
3.450
3.152
3.290
431,229
+0.06(+1.86%)
Mar 31, 2022
3.220
3.500
3.151
3.230
747,846
+0.03(+0.94%)
Mar 30, 2022
3.210
3.310
3.190
3.200
264,107
-0.02(-0.62%)
Mar 29, 2022
3.270
3.270
3.120
3.220
143,634
+0.00(+0.00%)
Mar 28, 2022
3.200
3.340
3.150
3.220
271,579
-0.04(-1.23%)
Mar 25, 2022
3.290
3.290
3.190
3.260
57,781
-0.04(-1.21%)
Mar 24, 2022
3.390
3.400
3.170
3.300
137,703
-0.08(-2.37%)
Mar 23, 2022
3.320
3.600
3.220
3.380
405,530
+0.05(+1.50%)
Mar 22, 2022
3.540
3.590
3.300
3.330
323,557
-0.27(-7.50%)
Mar 21, 2022
3.200
3.640
3.120
3.600
1,271,142
+0.32(+9.76%)
Mar 18, 2022
3.130
3.280
3.090
3.280
321,851
+0.12(+3.80%)
Mar 17, 2022
3.170
3.280
3.130
3.160
164,393
-0.05(-1.56%)
Mar 16, 2022
3.200
3.260
3.100
3.210
128,866
+0.07(+2.23%)
Mar 15, 2022
3.260
3.320
3.080
3.140
225,615
-0.15(-4.56%)
Mar 14, 2022
3.150
3.320
3.100
3.290
176,055
+0.05(+1.54%)
Mar 11, 2022
3.210
3.300
3.120
3.240
146,267
+0.01(+0.31%)
Mar 10, 2022
3.380
3.380
3.100
3.230
155,381
-0.15(-4.44%)
Mar 09, 2022
3.480
3.594
3.260
3.380
323,398
-0.10(-2.87%)
Mar 08, 2022
3.150
3.850
3.026
3.480
1,055,701
+0.25(+7.74%)
Mar 07, 2022
3.320
3.350
3.080
3.230
299,081
-0.10(-2.86%)
Mar 04, 2022
3.260
3.400
3.108
3.325
393,480
+0.03(+0.76%)
Mar 03, 2022
3.390
3.470
3.220
3.300
155,994
-0.10(-2.94%)
Mar 02, 2022
3.430
3.610
3.280
3.400
387,912
-0.04(-1.16%)
Mar 01, 2022
3.450
3.530
3.218
3.440
225,586
-0.07(-1.99%)
Feb 28, 2022
3.330
3.535
3.160
3.510
292,010
+0.21(+6.36%)
Feb 25, 2022
3.600
3.410
3.020
3.300
1,116,998
-0.18(-5.17%)
Feb 24, 2022
2.750
3.970
2.660
3.480
2,052,769
+0.65(+22.97%)
Feb 23, 2022
2.930
3.090
2.810
2.830
70,703
-0.14(-4.71%)
Feb 22, 2022
2.920
3.000
2.860
2.970
78,108
+0.00(+0.00%)
Feb 18, 2022
2.970
0
-0.08(-2.62%)
Feb 17, 2022
3.070
3.170
2.980
3.050
98,089
-0.05(-1.61%)
Feb 16, 2022
3.370
3.370
3.010
3.100
108,235
-0.05(-1.59%)
Feb 15, 2022
3.260
3.322
3.120
3.150
80,547
-0.12(-3.67%)
Feb 14, 2022
3.300
3.390
3.250
3.270
37,915
-0.10(-2.97%)
Feb 11, 2022
3.270
3.460
3.270
3.370
34,940
+0.07(+2.12%)
Feb 10, 2022
3.280
3.476
3.280
3.300
56,412
-0.02(-0.60%)
Feb 09, 2022
3.390
3.450
3.305
3.320
102,056
-0.10(-2.92%)
Feb 08, 2022
3.500
3.500
3.320
3.420
36,987
-0.04(-1.16%)
Feb 07, 2022
3.320
3.490
3.270
3.460
88,638
+0.12(+3.59%)
Feb 04, 2022
3.180
3.358
3.150
3.340
61,293
+0.12(+3.73%)
Feb 03, 2022
3.190
3.257
3.220
41,812
+0.01(+0.31%)
Feb 02, 2022
3.230
3.240
3.112
3.210
34,736
-0.07(-2.13%)
Feb 01, 2022
2.970
3.320
2.963
3.280
110,859
+0.27(+8.97%)
Jan 31, 2022
3.030
3.010
86,148
+0.14(+4.88%)
Jan 28, 2022
2.880
2.920
2.810
2.870
69,669
-0.07(-2.38%)
Jan 27, 2022
3.010
3.050
2.870
2.940
31,568
-0.06(-2.00%)
Jan 26, 2022
3.160
3.160
2.970
3.000
89,664
-0.01(-0.33%)
Jan 25, 2022
2.900
3.060
2.838
3.010
55,577
+0.10(+3.44%)
Jan 24, 2022
3.150
3.160
2.810
2.910
264,333
-0.25(-7.91%)
Jan 21, 2022
3.130
3.270
3.050
3.160
121,983
+0.03(+0.96%)
Jan 20, 2022
3.180
3.230
3.080
3.130
112,761
-0.04(-1.26%)
Jan 19, 2022
3.150
3.220
3.020
3.170
129,226
+0.10(+3.26%)
Jan 18, 2022
3.060
3.190
3.060
3.070
125,328
-0.08(-2.54%)
Jan 14, 2022
3.150
0
-0.10(-3.08%)
Jan 13, 2022
3.270
3.340
3.110
3.250
260,470
+0.04(+1.25%)
Jan 12, 2022
3.520
3.580
3.180
3.210
350,510
-0.27(-7.76%)
Jan 11, 2022
3.510
3.610
3.431
3.480
146,237
-0.07(-1.97%)
Jan 10, 2022
3.790
3.790
3.295
3.550
641,614
-0.16(-4.31%)
Jan 07, 2022
3.720
3.820
3.490
3.710
324,045
-0.08(-2.11%)
Jan 06, 2022
3.740
3.997
3.360
3.790
1,502,058
-0.34(-8.23%)
Jan 05, 2022
3.780
4.990
3.660
4.130
46,214,504
+1.03(+33.23%)
Jan 04, 2022
3.190
3.240
3.060
3.100
61,623
-0.05(-1.59%)
Jan 03, 2022
3.120
3.224
3.060
3.150
67,384
+0.09(+2.94%)
Dec 31, 2021
3.000
3.155
2.980
3.060
109,973
+0.00(+0.00%)
Dec 30, 2021
3.100
3.146
3.000
3.060
113,077
-0.07(-2.24%)
Dec 29, 2021
3.260
3.270
3.080
3.130
65,920
-0.09(-2.80%)
Dec 28, 2021
3.320
3.330
3.150
3.220
95,351
-0.08(-2.42%)
Dec 27, 2021
3.420
3.440
3.240
3.300
82,203
+0.02(+0.61%)
Dec 23, 2021
3.240
3.370
3.220
3.280
69,963
+0.02(+0.61%)
Dec 22, 2021
3.250
3.420
3.230
3.260
40,452
-0.05(-1.51%)
Dec 21, 2021
3.120
3.430
3.050
3.310
100,423
+0.19(+6.09%)
Dec 20, 2021
3.340
3.340
3.050
3.120
75,743
-0.22(-6.59%)
Dec 17, 2021
3.430
3.430
3.210
3.340
32,193
-0.12(-3.47%)
Dec 16, 2021
3.600
3.620
3.360
3.460
39,682
+0.06(+1.76%)
Dec 15, 2021
3.520
3.530
3.160
3.400
101,731
-0.11(-3.13%)
Dec 14, 2021
3.630
3.640
3.430
3.510
77,853
-0.12(-3.31%)
Dec 13, 2021
3.260
3.710
3.260
3.630
252,566
+0.36(+11.01%)
Dec 10, 2021
3.330
3.410
3.260
3.270
22,190
-0.04(-1.21%)
Dec 09, 2021
3.410
3.410
3.250
3.310
46,160
-0.09(-2.65%)
Dec 08, 2021
3.350
3.430
3.220
3.400
68,250
+0.21(+6.58%)
Dec 07, 2021
3.090
3.370
3.090
3.190
42,547
+0.16(+5.28%)
Dec 06, 2021
2.980
3.150
2.860
3.030
90,853
+0.05(+1.68%)
Dec 03, 2021
3.250
3.330
2.930
2.980
175,055
-0.27(-8.31%)
Dec 02, 2021
3.440
3.440
3.200
3.250
133,409
-0.19(-5.52%)
Dec 01, 2021
3.630
3.670
3.420
3.440
151,986
-0.19(-5.23%)
Nov 30, 2021
3.740
3.781
3.610
3.630
138,135
-0.00(-0.14%)
Nov 29, 2021
3.820
3.890
3.560
3.635
108,991
-0.17(-4.34%)
Nov 26, 2021
3.750
3.810
3.660
3.800
67,833
-0.04(-1.04%)
Nov 24, 2021
3.800
3.850
3.730
3.840
157,248
+0.04(+1.05%)
Nov 23, 2021
4.000
4.090
3.720
3.800
199,373
-0.18(-4.52%)
Nov 22, 2021
4.100
4.200
3.880
3.980
168,930
-0.15(-3.63%)
Nov 19, 2021
3.950
4.150
3.950
4.130
135,922
+0.24(+6.17%)
Nov 18, 2021
4.260
3.970
3.880
3.890
222,013
-0.46(-10.57%)
Nov 17, 2021
4.310
4.370
4.120
4.350
169,217
+0.07(+1.64%)
Nov 16, 2021
4.240
4.390
4.140
4.280
149,858
+0.03(+0.71%)
Nov 15, 2021
4.300
4.350
4.200
4.250
181,903
+0.04(+0.95%)
Nov 12, 2021
4.260
4.290
4.150
4.210
104,276
-0.01(-0.24%)
Nov 11, 2021
4.100
4.220
4.060
4.220
148,266
+0.15(+3.69%)
Nov 10, 2021
4.210
4.070
199,388
-0.18(-4.24%)
Nov 09, 2021
4.550
4.550
4.090
4.250
237,836
-0.24(-5.35%)
Nov 08, 2021
4.280
4.490
4.230
4.490
234,847
+0.23(+5.40%)
Nov 05, 2021
4.140
4.430
4.070
4.260
341,613
+0.08(+1.91%)
Nov 04, 2021
4.270
4.270
4.135
4.180
50,582
-0.03(-0.71%)
Nov 03, 2021
4.210
4.280
4.160
4.210
86,292
-0.01(-0.24%)
Nov 02, 2021
4.120
4.320
4.050
4.220
110,500
+0.15(+3.69%)
Nov 01, 2021
4.160
4.180
4.030
4.070
139,832
-0.11(-2.63%)
Oct 29, 2021
4.280
4.320
4.050
4.180
180,979
-0.11(-2.56%)
Oct 28, 2021
4.360
4.500
4.150
4.290
213,201
-0.07(-1.61%)
Oct 27, 2021
4.320
4.380
4.210
4.360
145,879
+0.08(+1.87%)
Oct 26, 2021
4.380
4.280
671,306
-0.08(-1.83%)
Oct 25, 2021
3.950
4.650
3.940
4.360
806,234
+0.34(+8.46%)
Oct 22, 2021
4.040
4.060
3.850
4.020
221,222
-0.05(-1.23%)
Oct 21, 2021
4.110
4.180
3.910
4.070
210,390
-0.05(-1.21%)
Oct 20, 2021
4.190
4.360
4.020
4.120
228,326
-0.10(-2.37%)
Oct 19, 2021
3.950
4.270
3.830
4.220
378,602
+0.28(+7.11%)
Oct 18, 2021
3.900
3.990
3.830
3.940
137,338
+0.02(+0.51%)
Oct 15, 2021
4.000
4.009
3.830
3.920
106,385
-0.02(-0.51%)
Oct 14, 2021
3.920
4.100
3.820
3.940
271,488
+0.05(+1.29%)
Oct 13, 2021
4.000
4.020
3.800
3.890
308,978
-0.08(-2.02%)
Oct 12, 2021
4.030
4.090
3.830
3.970
264,943
-0.05(-1.24%)
Oct 11, 2021
4.190
4.190
4.010
4.020
164,131
-0.17(-4.06%)
Oct 08, 2021
4.200
4.300
4.120
4.190
160,059
-0.06(-1.41%)
Oct 07, 2021
4.200
4.350
4.060
4.250
272,461
+0.06(+1.43%)
Oct 06, 2021
4.160
4.280
4.000
4.190
234,632
-0.02(-0.48%)
Oct 05, 2021
4.080
4.280
4.060
4.210
231,032
+0.17(+4.21%)
Oct 04, 2021
4.260
4.370
3.960
4.040
449,640
-0.27(-6.26%)
Oct 01, 2021
4.390
4.500
4.210
4.310
386,110
-0.13(-2.93%)
Sep 30, 2021
4.250
4.570
4.250
4.440
167,465
+0.28(+6.73%)
Sep 29, 2021
4.480
4.500
4.160
4.160
259,883
-0.30(-6.73%)
Sep 28, 2021
4.510
4.690
4.390
4.460
233,274
-0.10(-2.19%)
Sep 27, 2021
4.590
4.650
4.460
4.560
183,972
-0.02(-0.44%)
Sep 24, 2021
4.660
4.740
4.520
4.580
157,218
-0.11(-2.35%)
Sep 23, 2021
4.630
4.830
4.550
4.690
317,809
+0.14(+3.08%)
Sep 22, 2021
4.850
4.998
4.400
4.550
502,601
-0.26(-5.41%)
Sep 21, 2021
4.860
4.990
4.710
4.810
236,165
+0.06(+1.26%)
Sep 20, 2021
5.010
5.100
4.640
4.750
377,495
-0.52(-9.87%)
Sep 17, 2021
5.220
5.350
4.910
5.270
399,495
+0.04(+0.76%)
Sep 16, 2021
5.180
5.600
5.180
5.230
354,891
+0.09(+1.75%)
Sep 15, 2021
5.380
5.380
5.080
5.140
425,457
-0.27(-4.99%)
Sep 14, 2021
6.160
6.490
5.270
5.410
857,854
-0.92(-14.53%)
Sep 13, 2021
7.000
7.060
6.000
6.330
906,536
-0.78(-10.97%)
Sep 10, 2021
6.490
7.540
6.430
7.110
2,569,407
+0.50(+7.56%)
Sep 09, 2021
6.000
7.670
5.900
6.610
4,487,383
+0.27(+4.26%)
Sep 08, 2021
5.500
7.250
5.270
6.340
4,842,736
+0.90(+16.54%)
Sep 07, 2021
5.270
6.360
5.170
5.440
2,616,132
-0.01(-0.18%)
Sep 03, 2021
4.570
5.500
4.330
5.450
3,668,126
+0.37(+7.28%)
Sep 02, 2021
4.060
5.700
4.060
5.080
38,721,152
+1.16(+29.59%)
Sep 01, 2021
4.220
4.240
3.860
3.920
227,904
-0.20(-4.85%)
Aug 31, 2021
4.310
4.390
4.020
4.120
205,074
-0.19(-4.41%)
Aug 30, 2021
4.130
4.520
4.100
4.310
490,906
+0.27(+6.68%)
Aug 27, 2021
3.840
4.440
3.770
4.040
641,064
+0.20(+5.21%)
Aug 26, 2021
3.890
3.950
3.770
3.840
58,922
-0.04(-1.03%)
Aug 25, 2021
3.920
3.930
3.750
3.880
155,666
-0.02(-0.51%)
Aug 24, 2021
3.920
3.990
3.830
3.900
150,435
-0.02(-0.51%)
Aug 23, 2021
3.990
3.990
3.860
3.920
122,443
-0.07(-1.75%)
Aug 20, 2021
4.020
4.140
3.830
3.990
299,189
-0.07(-1.72%)
Aug 19, 2021
3.830
4.200
3.800
4.060
308,854
+0.17(+4.37%)
Aug 18, 2021
3.620
3.950
3.590
3.890
180,027
+0.26(+7.16%)
Aug 17, 2021
3.820
3.840
3.550
3.630
229,223
-0.25(-6.44%)
Aug 16, 2021
3.780
4.040
3.760
3.880
401,966
+0.10(+2.65%)
Aug 13, 2021
4.050
4.110
3.750
3.780
301,123
-0.33(-8.03%)
Aug 12, 2021
4.080
4.170
3.860
4.110
315,949
-0.04(-0.96%)
Aug 11, 2021
4.190
4.270
4.010
4.150
350,202
-0.04(-0.95%)
Aug 10, 2021
4.420
4.430
4.110
4.190
142,914
-0.20(-4.56%)
Aug 09, 2021
4.310
4.460
4.220
4.390
166,066
+0.14(+3.29%)
Aug 06, 2021
4.330
4.550
4.120
4.250
277,177
-0.08(-1.85%)
Aug 05, 2021
4.220
4.450
4.110
4.330
290,587
+0.08(+1.88%)
Aug 04, 2021
3.920
4.521
3.920
4.250
746,543
+0.33(+8.42%)
Aug 03, 2021
4.060
4.230
3.850
3.920
255,036
-0.18(-4.39%)
Aug 02, 2021
4.030
4.220
3.950
4.100
322,728
+0.08(+1.99%)
Jul 30, 2021
3.910
4.300
3.910
4.020
312,476
+0.02(+0.50%)
Jul 29, 2021
4.000
4.062
3.910
4.000
208,056
+0.00(+0.00%)
Jul 28, 2021
3.920
4.100
3.800
4.000
245,643
+0.10(+2.56%)
Jul 27, 2021
4.025
4.025
3.770
3.900
420,049
-0.03(-0.76%)
Jul 26, 2021
4.080
4.340
3.860
3.930
489,573
-0.23(-5.53%)
Jul 23, 2021
4.600
4.610
4.050
4.160
909,600
-0.84(-16.80%)
Jul 22, 2021
4.090
6.100
3.950
5.000
3,506,668
+0.82(+19.62%)
Jul 21, 2021
4.210
4.300
3.910
4.180
405,234
-0.01(-0.24%)
Jul 20, 2021
4.180
4.230
3.750
4.190
1,167,889
-0.11(-2.56%)
Jul 19, 2021
5.100
5.250
4.240
4.300
1,848,540
-1.64(-27.61%)
Jul 16, 2021
6.260
6.590
5.650
5.940
215,517
-0.31(-4.96%)
Jul 15, 2021
6.320
6.394
6.000
6.250
224,921
+0.04(+0.64%)
Jul 14, 2021
6.940
7.172
6.100
6.210
496,660
-0.91(-12.78%)
Jul 13, 2021
8.040
8.270
6.950
7.120
492,752
-1.03(-12.64%)
Jul 12, 2021
8.850
9.170
8.100
8.150
681,519
-1.76(-17.76%)
Jul 09, 2021
9.530
9.910
8.762
9.910
906,516
-0.08(-0.80%)
Jul 08, 2021
8.050
10.35
7.950
9.990
2,700,659
+0.31(+3.20%)
Jul 07, 2021
12.60
13.10
9.170
9.680
47,773,064
+2.39(+32.78%)
Jul 06, 2021
5.840
8.240
5.800
7.290
6,489,040
+1.43(+24.40%)
Jul 02, 2021
5.610
5.960
5.510
5.860
90,749
+0.06(+1.03%)
Jul 01, 2021
6.010
6.130
5.700
5.800
64,461
-0.03(-0.51%)
Jun 30, 2021
6.150
6.150
5.400
5.830
258,108
-0.32(-5.20%)
Jun 29, 2021
5.350
6.270
5.350
6.150
491,289
+0.62(+11.21%)
Jun 28, 2021
5.600
5.630
5.430
5.530
25,928
-0.02(-0.42%)
Jun 25, 2021
5.720
5.720
5.370
5.554
39,778
-0.15(-2.57%)
Jun 24, 2021
5.360
5.710
5.200
5.700
107,974
+0.37(+6.94%)
Jun 23, 2021
5.100
5.500
5.000
5.330
81,630
+0.24(+4.72%)
Jun 22, 2021
5.200
5.330
5.050
5.090
24,150
-0.15(-2.86%)
Jun 21, 2021
5.290
5.510
5.100
5.240
93,555
-0.10(-1.87%)
Jun 18, 2021
5.770
5.800
5.340
5.340
85,104
-0.27(-4.81%)
Jun 17, 2021
5.570
5.780
5.500
5.610
66,874
+0.05(+0.90%)
Jun 16, 2021
5.650
5.790
5.404
5.560
64,588
+0.01(+0.18%)
Jun 15, 2021
5.980
5.980
5.360
5.550
194,030
-0.39(-6.57%)
Jun 14, 2021
6.300
6.300
5.800
5.940
152,706
-0.21(-3.41%)
Jun 11, 2021
5.900
6.422
5.770
6.150
472,900
+0.05(+0.82%)
Jun 10, 2021
5.470
6.260
5.470
6.100
667,932
+0.75(+14.13%)
Jun 09, 2021
5.270
5.450
5.260
5.345
30,637
+0.04(+0.85%)
Jun 08, 2021
5.300
5.363
5.153
5.300
38,430
-0.04(-0.75%)
Jun 07, 2021
5.260
5.380
5.060
5.340
50,258
+0.05(+0.95%)
Jun 04, 2021
5.200
5.450
5.200
5.290
40,416
+0.05(+0.95%)
Jun 03, 2021
5.650
5.750
5.088
5.240
71,529
-0.51(-8.87%)
Jun 02, 2021
5.720
5.950
5.530
5.750
125,070
+0.01(+0.17%)
Jun 01, 2021
5.740
5.980
5.600
5.740
229,915
+0.09(+1.59%)
May 28, 2021
5.660
5.750
5.510
5.650
28,504
-0.07(-1.22%)
May 27, 2021
5.770
5.790
5.660
5.720
59,085
+0.04(+0.70%)
May 26, 2021
5.620
5.830
5.619
5.680
58,174
-0.17(-2.91%)
May 25, 2021
5.850
5.950
5.500
5.850
89,826
-0.05(-0.85%)
May 24, 2021
5.950
6.050
5.690
5.900
118,269
-0.02(-0.34%)
May 21, 2021
6.050
6.080
5.900
5.920
168,382
-0.03(-0.50%)
May 20, 2021
6.020
6.030
5.820
5.950
93,311
+0.07(+1.19%)
May 19, 2021
5.880
5.985
5.760
5.880
27,670
-0.13(-2.16%)
May 18, 2021
5.900
6.070
5.770
6.010
98,956
+0.20(+3.44%)
May 17, 2021
5.680
5.950
5.400
5.810
286,981
+0.33(+6.02%)
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.