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
Carver Bancorp
(NQ:
CARV
)
1.850
+0.060 (+3.35%)
Streaming Delayed Price
Updated: 3:17 PM EDT, Jun 7, 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
4.650
4.716
4.350
4.490
62,207
+0.01(+0.22%)
Apr 27, 2023
4.300
4.608
4.300
4.480
12,037
+0.16(+3.70%)
Apr 26, 2023
4.340
4.470
4.220
4.320
34,748
+0.03(+0.58%)
Apr 25, 2023
4.720
4.720
4.295
4.295
23,736
-0.50(-10.52%)
Apr 24, 2023
4.940
5.130
4.788
4.800
11,152
-0.20(-4.00%)
Apr 21, 2023
5.080
5.100
4.920
5.000
10,823
-0.16(-3.10%)
Apr 20, 2023
4.900
5.180
4.900
5.160
23,641
+0.12(+2.48%)
Apr 19, 2023
4.810
5.150
4.542
5.035
51,930
+0.24(+4.90%)
Apr 18, 2023
5.210
5.360
4.740
4.800
104,820
-0.19(-3.81%)
Apr 17, 2023
4.600
5.140
4.600
4.990
72,830
+0.49(+10.89%)
Apr 14, 2023
4.050
4.710
4.050
4.500
82,699
+0.39(+9.49%)
Apr 13, 2023
4.005
4.220
4.005
4.110
8,987
+0.06(+1.48%)
Apr 12, 2023
4.120
4.120
4.050
4.050
7,726
-0.06(-1.46%)
Apr 11, 2023
4.030
4.110
4.030
4.110
4,454
+0.09(+2.24%)
Apr 10, 2023
4.050
4.150
4.000
4.020
6,801
+0.00(+0.00%)
Apr 06, 2023
4.060
4.150
3.900
4.020
21,161
-0.02(-0.50%)
Apr 05, 2023
3.970
4.130
3.970
4.040
21,291
-0.03(-0.74%)
Apr 04, 2023
4.190
4.210
4.060
4.070
10,104
-0.07(-1.69%)
Apr 03, 2023
4.000
4.180
4.000
4.140
13,600
+0.15(+3.76%)
Mar 31, 2023
4.010
4.070
3.990
3.990
2,134
-0.03(-0.75%)
Mar 30, 2023
4.080
4.080
3.980
4.020
10,471
+0.02(+0.50%)
Mar 29, 2023
4.010
4.090
3.970
4.000
22,161
-0.03(-0.74%)
Mar 28, 2023
4.110
4.110
3.990
4.030
9,120
-0.01(-0.37%)
Mar 27, 2023
4.190
4.190
4.020
4.045
8,191
-0.07(-1.58%)
Mar 24, 2023
4.100
4.230
4.010
4.110
8,913
-0.00(-0.12%)
Mar 23, 2023
4.205
4.205
4.100
4.115
11,423
-0.04(-1.08%)
Mar 22, 2023
4.120
4.210
4.100
4.160
17,558
+0.04(+0.97%)
Mar 21, 2023
4.100
4.214
4.100
4.120
9,080
+0.02(+0.49%)
Mar 20, 2023
4.000
4.183
4.000
4.100
29,065
+0.16(+4.06%)
Mar 17, 2023
4.090
4.100
3.938
3.940
35,230
-0.21(-5.06%)
Mar 16, 2023
4.110
4.210
4.020
4.150
30,042
+0.07(+1.72%)
Mar 15, 2023
3.900
4.140
3.860
4.080
14,057
+0.08(+2.00%)
Mar 14, 2023
4.240
4.290
4.000
4.000
45,781
+0.02(+0.50%)
Mar 13, 2023
4.160
4.160
3.880
3.980
33,394
-0.31(-7.23%)
Mar 10, 2023
4.470
4.470
4.080
4.290
20,650
-0.08(-1.92%)
Mar 09, 2023
4.513
4.520
4.370
4.374
14,860
-0.06(-1.26%)
Mar 08, 2023
4.530
4.540
4.427
4.430
3,579
-0.02(-0.45%)
Mar 07, 2023
4.470
4.515
4.430
4.450
4,568
+0.05(+1.14%)
Mar 06, 2023
4.529
4.529
4.386
4.400
3,556
-0.10(-2.33%)
Mar 03, 2023
4.430
4.520
4.390
4.505
5,194
+0.09(+2.15%)
Mar 02, 2023
4.460
4.490
4.361
4.410
17,473
+0.01(+0.23%)
Mar 01, 2023
4.470
4.470
4.370
4.400
11,010
-0.05(-1.23%)
Feb 28, 2023
4.415
4.540
4.390
4.455
13,649
+0.11(+2.41%)
Feb 27, 2023
4.370
4.460
4.320
4.350
29,801
+0.00(+0.00%)
Feb 24, 2023
4.330
4.438
4.310
4.350
10,265
-0.03(-0.68%)
Feb 23, 2023
4.470
4.470
4.350
4.380
19,655
+0.01(+0.23%)
Feb 22, 2023
4.510
4.510
4.370
4.370
12,672
-0.05(-1.13%)
Feb 21, 2023
4.680
4.730
4.390
4.420
34,997
-0.22(-4.74%)
Feb 17, 2023
4.720
4.720
4.530
4.640
17,731
+0.04(+0.87%)
Feb 16, 2023
4.550
4.910
4.520
4.600
67,396
+0.08(+1.77%)
Feb 15, 2023
4.534
4.607
4.520
4.520
13,349
+0.06(+1.43%)
Feb 14, 2023
4.380
4.570
4.380
4.456
6,106
-0.02(-0.38%)
Feb 13, 2023
4.556
4.570
4.473
4.473
11,360
-0.03(-0.60%)
Feb 10, 2023
4.590
4.590
4.500
4.500
3,563
-0.01(-0.22%)
Feb 09, 2023
4.520
4.610
4.510
4.510
14,965
+0.00(+0.00%)
Feb 08, 2023
4.450
4.570
4.450
4.510
41,306
+0.11(+2.50%)
Feb 07, 2023
4.410
4.420
4.385
4.400
25,210
+0.00(+0.00%)
Feb 06, 2023
4.560
4.651
4.400
4.400
13,754
-0.22(-4.76%)
Feb 03, 2023
4.860
4.870
4.620
4.620
13,119
-0.21(-4.35%)
Feb 02, 2023
4.904
4.959
4.820
4.830
14,734
-0.07(-1.43%)
Feb 01, 2023
4.870
4.940
4.870
4.900
20,491
+0.03(+0.62%)
Jan 31, 2023
4.820
4.930
4.798
4.870
17,070
+0.00(+0.00%)
Jan 30, 2023
4.920
4.920
4.830
4.870
6,978
-0.04(-0.81%)
Jan 27, 2023
4.950
4.950
4.753
4.910
9,217
-0.01(-0.21%)
Jan 26, 2023
4.840
4.920
4.840
4.920
5,830
+0.08(+1.65%)
Jan 25, 2023
4.800
4.880
4.770
4.840
10,810
+0.07(+1.47%)
Jan 24, 2023
4.800
4.900
4.733
4.770
22,420
+0.01(+0.21%)
Jan 23, 2023
4.670
4.890
4.670
4.760
11,933
+0.05(+1.06%)
Jan 20, 2023
4.580
4.860
4.580
4.710
6,638
+0.08(+1.73%)
Jan 19, 2023
4.560
4.730
4.560
4.630
4,164
-0.15(-3.14%)
Jan 18, 2023
4.760
4.940
4.760
4.780
4,310
-0.06(-1.14%)
Jan 17, 2023
4.790
4.980
4.720
4.835
5,467
+0.13(+2.66%)
Jan 13, 2023
4.880
4.880
4.700
4.710
8,835
-0.14(-2.89%)
Jan 12, 2023
4.820
4.860
4.640
4.850
8,351
-0.09(-1.82%)
Jan 11, 2023
4.670
4.950
4.599
4.940
16,891
+0.34(+7.39%)
Jan 10, 2023
4.410
4.670
4.400
4.600
29,038
+0.13(+2.91%)
Jan 09, 2023
4.428
4.480
4.274
4.470
10,967
+0.04(+0.81%)
Jan 06, 2023
4.370
4.480
4.300
4.434
56,512
+0.06(+1.46%)
Jan 05, 2023
4.369
4.370
4.242
4.370
23,046
+0.05(+1.16%)
Jan 04, 2023
4.198
4.370
4.162
4.320
18,602
+0.10(+2.37%)
Jan 03, 2023
4.070
4.220
4.070
4.220
20,159
+0.11(+2.68%)
Dec 30, 2022
4.140
4.200
3.990
4.110
77,303
+0.03(+0.74%)
Dec 29, 2022
3.780
4.180
3.712
4.080
57,752
+0.38(+10.27%)
Dec 28, 2022
3.710
3.790
3.640
3.700
8,036
+0.02(+0.54%)
Dec 27, 2022
3.720
3.830
3.620
3.680
17,046
-0.16(-4.17%)
Dec 23, 2022
3.700
3.845
3.700
3.840
12,254
+0.08(+2.13%)
Dec 22, 2022
3.810
3.900
3.720
3.760
19,007
-0.09(-2.34%)
Dec 21, 2022
3.900
3.980
3.803
3.850
33,801
-0.07(-1.79%)
Dec 20, 2022
3.950
4.060
3.740
3.920
120,533
-0.03(-0.76%)
Dec 19, 2022
4.000
4.080
3.950
3.950
10,191
-0.09(-2.23%)
Dec 16, 2022
4.170
4.180
3.990
4.040
21,810
-0.14(-3.35%)
Dec 15, 2022
4.070
4.210
4.070
4.180
15,309
+0.05(+1.21%)
Dec 14, 2022
4.120
4.190
4.120
4.130
7,799
-0.06(-1.43%)
Dec 13, 2022
4.060
4.190
4.042
4.190
14,024
+0.13(+3.20%)
Dec 12, 2022
3.920
4.390
3.920
4.060
57,859
+0.02(+0.50%)
Dec 09, 2022
4.040
4.100
3.979
4.040
5,592
-0.04(-0.98%)
Dec 08, 2022
4.130
4.130
4.010
4.080
16,495
+0.04(+0.99%)
Dec 07, 2022
4.060
4.160
4.000
4.040
7,163
-0.07(-1.70%)
Dec 06, 2022
4.220
4.230
4.100
4.110
10,251
-0.20(-4.64%)
Dec 05, 2022
4.330
4.350
4.160
4.310
7,169
+0.12(+2.86%)
Dec 02, 2022
4.190
4.280
4.110
4.190
14,333
+0.00(+0.00%)
Dec 01, 2022
4.010
4.250
4.010
4.190
33,295
+0.13(+3.20%)
Nov 30, 2022
3.990
4.104
3.931
4.060
11,783
+0.05(+1.25%)
Nov 29, 2022
4.100
4.110
4.010
4.010
4,355
-0.10(-2.43%)
Nov 28, 2022
3.930
4.180
3.930
4.110
17,706
+0.08(+1.99%)
Nov 25, 2022
3.990
4.030
3.975
4.030
2,968
+0.05(+1.26%)
Nov 23, 2022
3.940
4.026
3.910
3.980
5,359
+0.01(+0.25%)
Nov 22, 2022
3.930
4.040
3.930
3.970
2,383
-0.02(-0.50%)
Nov 21, 2022
4.010
4.135
3.950
3.990
10,499
-0.04(-0.99%)
Nov 18, 2022
4.020
4.090
3.930
4.030
10,077
+0.10(+2.54%)
Nov 17, 2022
3.980
4.020
3.930
3.930
39,075
-0.05(-1.26%)
Nov 16, 2022
4.210
4.240
3.890
3.980
25,786
-0.29(-6.79%)
Nov 15, 2022
4.410
4.570
4.160
4.270
63,593
-0.26(-5.74%)
Nov 14, 2022
4.350
4.570
4.290
4.530
34,871
+0.24(+5.59%)
Nov 11, 2022
4.305
4.350
4.230
4.290
8,824
+0.15(+3.62%)
Nov 10, 2022
4.270
4.300
4.140
4.140
13,551
+0.01(+0.24%)
Nov 09, 2022
4.110
4.280
4.110
4.130
9,629
-0.05(-1.20%)
Nov 08, 2022
4.020
4.295
4.020
4.180
11,672
+0.01(+0.24%)
Nov 07, 2022
3.950
4.385
3.941
4.170
37,604
+0.18(+4.51%)
Nov 04, 2022
4.020
4.020
3.897
3.990
10,942
+0.06(+1.53%)
Nov 03, 2022
3.990
3.990
3.830
3.930
47,132
-0.05(-1.26%)
Nov 02, 2022
4.070
4.270
3.970
3.980
11,344
-0.13(-3.16%)
Nov 01, 2022
4.270
4.380
4.107
4.110
20,444
-0.24(-5.52%)
Oct 31, 2022
4.490
4.570
4.320
4.350
11,209
-0.26(-5.64%)
Oct 28, 2022
4.550
4.680
4.300
4.610
10,678
+0.07(+1.54%)
Oct 27, 2022
4.510
4.610
4.370
4.540
12,829
+0.13(+2.95%)
Oct 26, 2022
4.220
4.500
4.171
4.410
42,076
+0.17(+4.01%)
Oct 25, 2022
3.880
4.280
3.884
4.240
31,885
+0.29(+7.34%)
Oct 24, 2022
3.910
4.000
3.790
3.950
45,684
+0.08(+2.07%)
Oct 21, 2022
3.940
3.940
3.750
3.870
21,655
+0.01(+0.26%)
Oct 20, 2022
3.950
3.950
3.800
3.860
12,992
-0.03(-0.77%)
Oct 19, 2022
3.870
4.085
3.860
3.890
42,619
-0.10(-2.51%)
Oct 18, 2022
4.030
4.090
3.890
3.990
28,866
-0.01(-0.25%)
Oct 17, 2022
3.970
4.080
3.970
4.000
20,366
-0.03(-0.74%)
Oct 14, 2022
4.250
4.250
3.920
4.030
23,338
-0.20(-4.73%)
Oct 13, 2022
4.170
4.290
4.010
4.230
36,988
+0.06(+1.44%)
Oct 12, 2022
4.050
4.170
4.010
4.170
2,922
+0.13(+3.22%)
Oct 11, 2022
4.220
4.220
4.010
4.040
18,613
-0.13(-3.12%)
Oct 10, 2022
4.180
4.190
4.080
4.170
11,153
+0.02(+0.48%)
Oct 07, 2022
4.120
4.190
4.020
4.150
33,078
+0.03(+0.73%)
Oct 06, 2022
4.110
4.170
4.010
4.120
10,087
+0.08(+1.98%)
Oct 05, 2022
4.100
4.100
4.010
4.040
8,970
-0.06(-1.46%)
Oct 04, 2022
3.860
4.150
3.850
4.100
30,347
+0.18(+4.59%)
Oct 03, 2022
3.980
3.980
3.860
3.920
24,785
-0.08(-2.00%)
Sep 30, 2022
4.010
4.070
3.920
4.000
25,630
-0.02(-0.50%)
Sep 29, 2022
4.300
4.300
4.000
4.020
34,850
-0.22(-5.19%)
Sep 28, 2022
4.060
4.360
4.000
4.240
35,415
+0.17(+4.05%)
Sep 27, 2022
4.320
4.375
4.050
4.075
21,148
-0.19(-4.57%)
Sep 26, 2022
4.370
4.430
4.270
4.270
23,552
-0.20(-4.47%)
Sep 23, 2022
4.580
4.580
4.380
4.470
17,236
-0.16(-3.35%)
Sep 22, 2022
4.970
4.970
4.610
4.625
18,823
-0.24(-4.84%)
Sep 21, 2022
5.220
5.320
4.720
4.860
56,980
-0.35(-6.72%)
Sep 20, 2022
5.350
5.530
5.200
5.210
25,579
-0.14(-2.62%)
Sep 19, 2022
5.380
5.410
5.130
5.350
12,277
-0.02(-0.37%)
Sep 16, 2022
5.440
5.540
5.275
5.370
59,265
-0.09(-1.65%)
Sep 15, 2022
5.320
5.550
5.250
5.460
33,490
+0.13(+2.44%)
Sep 14, 2022
5.150
5.500
5.124
5.330
20,879
+0.01(+0.19%)
Sep 13, 2022
5.230
5.490
5.120
5.320
26,744
-0.08(-1.48%)
Sep 12, 2022
5.300
5.490
4.770
5.400
33,216
+0.21(+4.05%)
Sep 09, 2022
4.660
5.200
4.430
5.190
50,942
+0.49(+10.43%)
Sep 08, 2022
4.450
4.740
4.450
4.700
29,697
+0.24(+5.38%)
Sep 07, 2022
4.440
4.520
4.300
4.460
39,763
+0.01(+0.22%)
Sep 06, 2022
4.670
4.770
4.420
4.450
29,536
-0.19(-4.09%)
Sep 02, 2022
4.670
4.800
4.580
4.640
46,685
+0.07(+1.53%)
Sep 01, 2022
4.810
4.810
4.531
4.570
34,603
-0.20(-4.19%)
Aug 31, 2022
4.890
4.940
4.750
4.770
24,049
-0.04(-0.73%)
Aug 30, 2022
5.010
5.010
4.630
4.805
63,549
-0.25(-5.04%)
Aug 29, 2022
5.400
5.440
5.030
5.060
35,544
-0.32(-5.95%)
Aug 26, 2022
5.340
5.516
5.255
5.380
20,913
+0.05(+0.94%)
Aug 25, 2022
5.340
5.750
5.180
5.330
69,800
-0.23(-4.14%)
Aug 24, 2022
5.301
5.660
5.301
5.560
46,476
+0.30(+5.70%)
Aug 23, 2022
5.430
5.435
5.200
5.260
19,429
+0.02(+0.38%)
Aug 22, 2022
5.160
5.310
5.160
5.240
20,655
-0.11(-2.06%)
Aug 19, 2022
5.490
5.500
5.220
5.350
49,135
-0.15(-2.73%)
Aug 18, 2022
5.810
5.900
5.370
5.500
197,861
-0.41(-6.94%)
Aug 17, 2022
6.010
6.100
5.800
5.910
23,435
-0.09(-1.50%)
Aug 16, 2022
5.970
6.130
5.870
6.000
50,010
-0.03(-0.50%)
Aug 15, 2022
5.940
6.150
5.910
6.030
30,951
+0.02(+0.33%)
Aug 12, 2022
6.100
6.230
5.950
6.010
59,547
-0.14(-2.28%)
Aug 11, 2022
6.000
6.220
5.890
6.150
41,668
+0.19(+3.19%)
Aug 10, 2022
5.780
6.220
5.690
5.960
118,750
+0.23(+4.01%)
Aug 09, 2022
5.930
6.040
5.575
5.730
67,958
-0.30(-4.98%)
Aug 08, 2022
6.050
6.160
5.840
6.030
34,307
+0.01(+0.17%)
Aug 05, 2022
6.000
6.140
5.910
6.020
50,956
-0.14(-2.27%)
Aug 04, 2022
5.940
6.757
5.750
6.160
285,798
+0.22(+3.70%)
Aug 03, 2022
6.090
6.090
5.740
5.940
40,255
+0.18(+3.13%)
Aug 02, 2022
5.870
6.060
5.700
5.760
40,572
-0.10(-1.71%)
Aug 01, 2022
5.950
6.170
5.800
5.860
36,178
-0.21(-3.46%)
Jul 29, 2022
5.940
6.190
5.910
6.070
31,232
+0.20(+3.41%)
Jul 28, 2022
5.930
6.040
5.810
5.870
24,173
-0.02(-0.34%)
Jul 27, 2022
5.730
5.900
5.660
5.890
21,956
+0.31(+5.56%)
Jul 26, 2022
5.680
5.860
5.580
5.580
23,155
-0.10(-1.76%)
Jul 25, 2022
5.750
5.842
5.620
5.680
15,263
-0.03(-0.53%)
Jul 22, 2022
5.970
6.090
5.625
5.710
20,802
-0.15(-2.56%)
Jul 21, 2022
5.920
6.030
5.740
5.860
29,945
-0.12(-2.01%)
Jul 20, 2022
5.660
6.095
5.660
5.980
30,456
+0.23(+4.00%)
Jul 19, 2022
5.720
5.840
5.545
5.750
35,972
+0.14(+2.50%)
Jul 18, 2022
5.530
5.714
5.500
5.610
33,914
+0.07(+1.26%)
Jul 15, 2022
5.600
5.690
5.275
5.540
44,877
-0.05(-0.89%)
Jul 14, 2022
5.910
5.920
5.520
5.590
45,641
-0.38(-6.37%)
Jul 13, 2022
5.810
6.063
5.760
5.970
41,358
+0.10(+1.70%)
Jul 12, 2022
5.720
5.950
5.620
5.870
56,640
+0.13(+2.26%)
Jul 11, 2022
6.350
6.351
5.684
5.740
71,824
-0.58(-9.18%)
Jul 08, 2022
5.950
6.368
5.836
6.320
135,962
+0.36(+6.04%)
Jul 07, 2022
5.370
5.960
5.270
5.960
106,777
+0.65(+12.24%)
Jul 06, 2022
5.540
5.700
5.257
5.310
87,629
-0.26(-4.67%)
Jul 05, 2022
5.630
5.749
5.270
5.570
125,708
-0.16(-2.79%)
Jul 01, 2022
5.760
5.920
5.540
5.730
102,469
-0.03(-0.52%)
Jun 30, 2022
5.580
5.870
5.520
5.760
98,812
+0.01(+0.17%)
Jun 29, 2022
5.850
5.876
5.531
5.750
238,013
-0.06(-1.03%)
Jun 28, 2022
6.310
6.317
5.810
5.810
79,663
-0.42(-6.74%)
Jun 27, 2022
6.120
6.320
5.960
6.230
122,941
+0.13(+2.13%)
Jun 24, 2022
6.180
6.520
5.990
6.100
235,266
-0.07(-1.13%)
Jun 23, 2022
6.850
6.850
5.980
6.170
440,659
-0.45(-6.80%)
Jun 22, 2022
6.770
7.016
6.350
6.620
269,184
-0.27(-3.92%)
Jun 21, 2022
6.990
7.355
6.880
6.890
211,516
+0.15(+2.23%)
Jun 17, 2022
7.420
7.670
6.510
6.740
838,192
-0.69(-9.29%)
Jun 16, 2022
7.710
7.900
7.090
7.430
152,713
-0.37(-4.74%)
Jun 15, 2022
7.000
7.850
6.923
7.800
377,629
+0.83(+11.91%)
Jun 14, 2022
7.510
7.780
6.680
6.970
296,830
-0.28(-3.86%)
Jun 13, 2022
8.510
8.770
7.220
7.250
433,878
-1.72(-19.18%)
Jun 10, 2022
7.980
9.240
7.770
8.970
426,861
+1.07(+13.54%)
Jun 09, 2022
8.450
8.640
7.580
7.900
157,826
-0.55(-6.51%)
Jun 08, 2022
9.100
9.300
8.320
8.450
234,210
-0.80(-8.65%)
Jun 07, 2022
8.610
9.790
8.110
9.250
287,719
+0.46(+5.23%)
Jun 06, 2022
11.40
11.41
8.100
8.790
782,949
-2.55(-22.49%)
Jun 03, 2022
11.56
11.64
10.93
11.34
211,435
-0.17(-1.48%)
Jun 02, 2022
11.55
11.85
11.44
11.51
56,319
-0.14(-1.20%)
Jun 01, 2022
12.00
12.30
11.16
11.65
145,018
-0.11(-0.94%)
May 31, 2022
11.67
11.91
10.50
11.76
292,590
+0.18(+1.55%)
May 27, 2022
9.940
11.73
9.940
11.58
358,083
+1.81(+18.53%)
May 26, 2022
9.060
9.940
9.000
9.770
154,024
+0.87(+9.78%)
May 25, 2022
8.780
9.300
8.660
8.900
299,448
-0.02(-0.22%)
May 24, 2022
9.200
9.320
8.895
8.920
167,015
-0.45(-4.80%)
May 23, 2022
9.470
9.470
9.070
9.370
124,849
+0.40(+4.46%)
May 20, 2022
9.370
9.767
8.430
8.970
356,950
-0.41(-4.37%)
May 19, 2022
9.500
9.820
9.310
9.380
185,548
-0.10(-1.05%)
May 18, 2022
9.390
10.15
9.240
9.480
206,592
+0.02(+0.21%)
May 17, 2022
10.00
10.15
9.060
9.460
593,525
-0.60(-5.96%)
May 16, 2022
8.100
10.35
8.100
10.06
1,297,712
+1.96(+24.20%)
May 13, 2022
7.590
8.250
7.530
8.100
185,938
+0.61(+8.14%)
May 12, 2022
7.350
7.616
6.800
7.490
192,190
+0.08(+1.08%)
May 11, 2022
7.930
8.195
7.264
7.410
218,307
-0.56(-7.03%)
May 10, 2022
8.430
8.490
7.785
7.970
219,965
-0.25(-3.04%)
May 09, 2022
9.000
9.000
8.040
8.220
340,783
-0.70(-7.85%)
May 06, 2022
8.880
9.240
8.450
8.920
363,374
-0.07(-0.78%)
May 05, 2022
8.170
9.129
8.112
8.990
429,817
+0.84(+10.31%)
May 04, 2022
7.730
8.150
7.550
8.150
96,564
+0.52(+6.82%)
May 03, 2022
7.460
7.740
7.450
7.630
140,513
+0.20(+2.69%)
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.