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
Apptech Corp
(NQ:
APCX
)
0.8990
+0.0480 (+5.64%)
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 28, 2023
1.890
2.600
1.850
2.300
1,624,749
+0.41(+21.69%)
Apr 27, 2023
1.950
1.960
1.855
1.890
66,308
+0.00(+0.00%)
Apr 26, 2023
1.820
1.990
1.820
1.890
83,982
+0.07(+3.85%)
Apr 25, 2023
1.770
1.830
1.750
1.820
68,551
+0.05(+2.82%)
Apr 24, 2023
1.700
1.820
1.653
1.770
81,589
+0.07(+4.12%)
Apr 21, 2023
1.700
1.740
1.650
1.700
39,020
+0.00(+0.28%)
Apr 20, 2023
1.600
1.695
1.600
1.695
11,754
+0.10(+5.95%)
Apr 19, 2023
1.660
1.740
1.600
1.600
46,052
-0.08(-4.76%)
Apr 18, 2023
1.810
1.860
1.660
1.680
42,863
-0.16(-8.70%)
Apr 17, 2023
1.940
1.940
1.810
1.840
52,141
+0.00(+0.00%)
Apr 14, 2023
1.950
2.000
1.800
1.840
133,501
-0.15(-7.54%)
Apr 13, 2023
2.000
2.040
1.960
1.990
75,102
+0.00(+0.00%)
Apr 12, 2023
2.100
2.100
1.900
1.990
93,543
-0.08(-3.86%)
Apr 11, 2023
1.900
2.110
1.900
2.070
207,808
+0.21(+11.29%)
Apr 10, 2023
1.640
1.880
1.600
1.860
164,972
+0.26(+16.25%)
Apr 06, 2023
1.610
1.640
1.550
1.600
51,808
+0.03(+1.91%)
Apr 05, 2023
1.590
1.630
1.540
1.570
48,883
+0.00(+0.00%)
Apr 04, 2023
1.500
1.590
1.450
1.570
45,770
+0.06(+3.98%)
Apr 03, 2023
1.480
1.520
1.420
1.510
43,393
+0.02(+1.34%)
Mar 31, 2023
1.500
1.580
1.400
1.490
45,767
+0.13(+9.56%)
Mar 30, 2023
1.490
1.500
1.300
1.360
163,582
-0.10(-6.85%)
Mar 29, 2023
1.470
1.590
1.410
1.460
193,711
+0.01(+0.69%)
Mar 28, 2023
1.490
1.490
1.380
1.450
48,652
+0.04(+2.84%)
Mar 27, 2023
1.380
1.530
1.380
1.410
38,038
-0.03(-2.08%)
Mar 24, 2023
1.430
1.500
1.361
1.440
26,389
-0.06(-4.00%)
Mar 23, 2023
1.560
1.570
1.400
1.500
37,569
-0.01(-0.66%)
Mar 22, 2023
1.500
1.640
1.500
1.510
79,786
+0.00(+0.00%)
Mar 21, 2023
1.660
1.750
1.500
1.510
101,338
-0.10(-6.21%)
Mar 20, 2023
1.480
1.750
1.450
1.610
114,828
+0.06(+3.87%)
Mar 17, 2023
1.280
1.760
1.210
1.550
394,779
+0.30(+24.00%)
Mar 16, 2023
1.420
1.420
1.196
1.250
120,243
-0.12(-8.76%)
Mar 15, 2023
1.487
1.487
1.370
1.370
17,330
-0.07(-4.86%)
Mar 14, 2023
1.470
1.525
1.420
1.440
70,175
-0.03(-2.04%)
Mar 13, 2023
1.660
1.660
1.380
1.470
115,083
-0.24(-14.04%)
Mar 10, 2023
1.770
1.795
1.650
1.710
38,158
-0.03(-1.72%)
Mar 09, 2023
1.760
1.790
1.700
1.740
36,333
-0.02(-1.14%)
Mar 08, 2023
1.830
1.830
1.760
1.760
24,250
-0.07(-3.83%)
Mar 07, 2023
1.810
1.855
1.750
1.830
39,928
+0.07(+3.98%)
Mar 06, 2023
1.770
1.850
1.760
1.760
37,402
-0.01(-0.56%)
Mar 03, 2023
1.650
1.800
1.650
1.770
46,948
+0.11(+6.63%)
Mar 02, 2023
1.800
1.861
1.580
1.660
128,809
-0.18(-9.78%)
Mar 01, 2023
1.900
1.900
1.821
1.840
74,307
-0.01(-0.54%)
Feb 28, 2023
2.100
2.119
1.810
1.850
193,626
-0.26(-12.32%)
Feb 27, 2023
2.100
2.150
2.090
2.110
41,365
-0.02(-0.94%)
Feb 24, 2023
2.140
2.160
2.100
2.130
65,084
-0.03(-1.39%)
Feb 23, 2023
2.160
2.194
2.130
2.160
28,771
+0.04(+1.89%)
Feb 22, 2023
2.090
2.160
2.090
2.120
126,664
+0.04(+1.92%)
Feb 21, 2023
2.200
2.216
2.020
2.080
72,333
-0.17(-7.56%)
Feb 17, 2023
2.140
2.292
2.140
2.250
42,019
+0.09(+4.17%)
Feb 16, 2023
2.200
2.300
2.090
2.160
81,875
-0.01(-0.46%)
Feb 15, 2023
2.150
2.240
2.040
2.170
89,858
+0.05(+2.36%)
Feb 14, 2023
2.400
2.400
2.000
2.120
246,597
-0.33(-13.47%)
Feb 13, 2023
2.520
2.520
2.400
2.450
71,078
-0.08(-3.16%)
Feb 10, 2023
2.490
2.550
2.420
2.530
51,911
+0.05(+2.02%)
Feb 09, 2023
2.450
2.600
2.450
2.480
112,036
+0.04(+1.64%)
Feb 08, 2023
2.250
2.600
2.250
2.440
383,196
+0.18(+7.96%)
Feb 07, 2023
3.090
3.100
2.110
2.260
769,008
-0.72(-24.16%)
Feb 06, 2023
3.540
3.645
2.980
2.980
319,091
-0.62(-17.22%)
Feb 03, 2023
3.730
3.750
3.500
3.600
317,119
-0.26(-6.74%)
Feb 02, 2023
3.860
4.000
3.631
3.860
324,938
-0.06(-1.53%)
Feb 01, 2023
3.760
4.020
3.750
3.920
247,269
-0.01(-0.25%)
Jan 31, 2023
3.890
4.340
3.100
3.930
1,544,627
-1.42(-26.54%)
Jan 30, 2023
5.000
5.372
4.760
5.350
281,104
+0.45(+9.18%)
Jan 27, 2023
4.520
5.230
4.450
4.900
321,449
+0.48(+10.86%)
Jan 26, 2023
4.990
4.990
4.260
4.420
324,787
-0.12(-2.64%)
Jan 25, 2023
3.990
4.650
3.660
4.540
271,936
+0.59(+14.94%)
Jan 24, 2023
3.640
4.060
3.640
3.950
119,466
+0.32(+8.67%)
Jan 23, 2023
3.890
4.330
3.500
3.635
429,275
-0.54(-12.83%)
Jan 20, 2023
3.100
4.730
3.050
4.170
1,235,484
+1.10(+35.83%)
Jan 19, 2023
2.350
3.150
2.330
3.070
664,294
+0.67(+28.18%)
Jan 18, 2023
2.470
2.770
2.350
2.395
94,351
-0.08(-3.04%)
Jan 17, 2023
2.800
3.039
2.360
2.470
169,574
-0.31(-11.15%)
Jan 13, 2023
2.900
3.100
2.760
2.780
227,632
-0.12(-4.14%)
Jan 12, 2023
3.000
3.120
2.680
2.900
122,907
-0.12(-3.81%)
Jan 11, 2023
2.940
3.300
2.830
3.015
177,170
-0.03(-1.15%)
Jan 10, 2023
2.310
3.190
2.305
3.050
454,257
+0.72(+30.90%)
Jan 09, 2023
2.340
2.400
2.220
2.330
81,227
-0.01(-0.36%)
Jan 06, 2023
2.300
2.350
2.250
2.338
65,977
-0.01(-0.49%)
Jan 05, 2023
2.420
2.430
2.270
2.350
58,216
-0.09(-3.69%)
Jan 04, 2023
2.400
2.500
2.260
2.440
118,288
+0.04(+1.67%)
Jan 03, 2023
2.480
2.586
2.300
2.400
119,431
+0.03(+1.27%)
Dec 30, 2022
2.350
2.440
2.180
2.370
231,677
-0.08(-3.27%)
Dec 29, 2022
1.910
2.460
1.900
2.450
303,096
+0.54(+28.27%)
Dec 28, 2022
2.020
2.050
1.710
1.910
229,400
-0.10(-4.98%)
Dec 27, 2022
2.370
2.490
1.750
2.010
737,746
-0.52(-20.55%)
Dec 23, 2022
2.680
3.090
2.150
2.530
1,452,283
-0.23(-8.33%)
Dec 22, 2022
1.750
3.270
1.710
2.760
5,919,171
+1.10(+66.27%)
Dec 21, 2022
1.190
1.800
1.180
1.660
1,540,950
+0.49(+41.88%)
Dec 20, 2022
1.400
1.440
1.000
1.170
1,251,356
-0.23(-16.43%)
Dec 19, 2022
0.8600
1.800
0.8400
1.400
2,570,045
+0.50(+55.21%)
Dec 16, 2022
0.9100
0.9300
0.8004
0.9020
37,784
-0.01(-0.89%)
Dec 15, 2022
0.7469
0.9688
0.7469
0.9101
128,468
+0.14(+18.19%)
Dec 14, 2022
0.9300
0.9300
0.7000
0.7700
245,383
-0.16(-17.58%)
Dec 13, 2022
1.000
1.020
0.9001
0.9342
85,896
-0.07(-6.57%)
Dec 12, 2022
1.100
1.110
0.9501
0.9999
480,561
+0.13(+14.96%)
Dec 09, 2022
0.8890
0.8900
0.6810
0.8698
111,857
-0.00(-0.02%)
Dec 08, 2022
0.9240
0.9702
0.8401
0.8700
49,140
-0.05(-5.18%)
Dec 07, 2022
0.9700
0.9800
0.8800
0.9175
36,681
-0.03(-3.42%)
Dec 06, 2022
1.050
1.050
0.9200
0.9500
33,623
-0.05(-5.00%)
Dec 05, 2022
0.9800
1.135
0.9800
1.000
68,328
+0.02(+1.73%)
Dec 02, 2022
1.000
1.020
0.9200
0.9830
78,620
+0.05(+5.70%)
Dec 01, 2022
0.9800
1.260
0.8120
0.9300
1,003,299
+0.05(+5.68%)
Nov 30, 2022
0.8280
0.8800
0.7600
0.8800
141,674
+0.10(+12.89%)
Nov 29, 2022
0.8200
0.8679
0.7001
0.7795
203,613
+0.08(+11.77%)
Nov 28, 2022
0.6825
0.7389
0.6111
0.6974
22,712
+0.06(+9.38%)
Nov 25, 2022
0.6610
0.6610
0.6022
0.6376
4,587
-0.05(-7.62%)
Nov 23, 2022
0.6909
0.7397
0.6520
0.6902
33,611
-0.01(-1.41%)
Nov 22, 2022
0.6900
0.7509
0.6500
0.7001
34,706
-0.02(-2.11%)
Nov 21, 2022
0.6200
0.7417
0.6140
0.7152
39,984
+0.10(+15.35%)
Nov 18, 2022
0.5900
0.6500
0.5900
0.6200
91,433
+0.03(+4.48%)
Nov 17, 2022
0.6400
0.6996
0.5867
0.5934
53,180
-0.05(-8.37%)
Nov 16, 2022
0.7300
0.7684
0.6250
0.6476
79,149
-0.10(-13.65%)
Nov 15, 2022
0.7700
0.7800
0.7500
0.7500
14,618
-0.03(-3.23%)
Nov 14, 2022
0.7600
0.7880
0.7500
0.7750
36,896
+0.01(+1.31%)
Nov 11, 2022
0.7401
0.8100
0.7401
0.7650
17,692
-0.04(-4.91%)
Nov 10, 2022
0.8000
0.8398
0.7900
0.8045
17,077
+0.01(+1.48%)
Nov 09, 2022
0.8249
0.8249
0.7604
0.7928
30,590
-0.01(-0.65%)
Nov 08, 2022
0.7805
0.8187
0.7620
0.7980
28,703
+0.02(+2.15%)
Nov 07, 2022
0.8100
0.8361
0.7500
0.7812
40,108
-0.04(-4.55%)
Nov 04, 2022
0.8203
0.8400
0.7700
0.8184
78,420
+0.03(+4.29%)
Nov 03, 2022
0.8500
0.8500
0.7710
0.7847
8,988
+0.01(+1.91%)
Nov 02, 2022
0.8500
0.8800
0.7144
0.7700
135,479
-0.08(-9.28%)
Nov 01, 2022
0.7500
0.8500
0.7500
0.8488
96,004
+0.10(+13.10%)
Oct 31, 2022
0.7388
0.7505
0.6800
0.7505
31,101
+0.01(+1.58%)
Oct 28, 2022
0.8200
0.8200
0.6809
0.7388
53,598
-0.08(-9.90%)
Oct 27, 2022
0.9030
0.9030
0.7500
0.8200
63,762
+0.06(+7.75%)
Oct 26, 2022
0.7900
0.7900
0.6803
0.7610
82,683
+0.02(+2.84%)
Oct 25, 2022
0.7355
0.7400
0.6450
0.7400
153,373
+0.10(+15.61%)
Oct 24, 2022
0.9900
1.030
0.5150
0.6401
559,506
-0.24(-27.66%)
Oct 21, 2022
0.7669
0.9000
0.6800
0.8849
366,563
+0.15(+21.02%)
Oct 20, 2022
0.6400
0.8400
0.6398
0.7312
595,035
+0.13(+20.94%)
Oct 19, 2022
0.5800
0.6390
0.5800
0.6046
25,422
+0.05(+9.91%)
Oct 18, 2022
0.4822
0.5670
0.4822
0.5501
37,927
+0.07(+13.77%)
Oct 17, 2022
0.4457
0.5061
0.4456
0.4835
32,666
+0.04(+9.56%)
Oct 14, 2022
0.4706
0.4706
0.4100
0.4413
45,841
-0.05(-9.70%)
Oct 13, 2022
0.5000
0.5100
0.4705
0.4887
24,353
+0.01(+1.12%)
Oct 12, 2022
0.4600
0.5093
0.4600
0.4833
29,578
+0.06(+15.07%)
Oct 11, 2022
0.5100
0.5100
0.4044
0.4200
83,972
-0.10(-19.23%)
Oct 10, 2022
0.5200
0.5200
0.5024
0.5200
15,995
+0.02(+3.59%)
Oct 07, 2022
0.6080
0.6199
0.4850
0.5020
91,578
-0.11(-17.69%)
Oct 06, 2022
0.6400
0.6500
0.5700
0.6099
125,381
-0.04(-6.17%)
Oct 05, 2022
0.6810
0.7039
0.6400
0.6500
30,743
-0.04(-5.12%)
Oct 04, 2022
0.7299
0.7299
0.6788
0.6851
58,379
-0.04(-6.14%)
Oct 03, 2022
0.6900
0.7300
0.6400
0.7299
127,997
+0.04(+6.55%)
Sep 30, 2022
0.6600
0.7069
0.6437
0.6850
67,094
+0.01(+0.76%)
Sep 29, 2022
0.6780
0.6800
0.6550
0.6798
24,600
+0.02(+2.52%)
Sep 28, 2022
0.7106
0.6784
0.6221
0.6631
43,399
+0.01(+2.00%)
Sep 27, 2022
0.6600
0.6700
0.6301
0.6501
13,720
+0.01(+0.79%)
Sep 26, 2022
0.6400
0.6799
0.6300
0.6450
41,606
+0.02(+3.20%)
Sep 23, 2022
0.6500
0.6500
0.6101
0.6250
25,671
-0.02(-3.76%)
Sep 22, 2022
0.6900
0.6900
0.6220
0.6494
18,865
-0.00(-0.09%)
Sep 21, 2022
0.6598
0.6982
0.6500
0.6500
58,686
-0.01(-1.49%)
Sep 20, 2022
0.6800
0.7017
0.6500
0.6598
10,362
-0.04(-6.27%)
Sep 19, 2022
0.7298
0.7298
0.6517
0.7039
21,897
-0.03(-3.52%)
Sep 16, 2022
0.6849
0.7296
0.6511
0.7296
31,029
+0.04(+5.80%)
Sep 15, 2022
0.7298
0.7298
0.6520
0.6896
15,946
-0.00(-0.22%)
Sep 14, 2022
0.6500
0.7300
0.6500
0.6911
103,318
+0.03(+4.71%)
Sep 13, 2022
0.6400
0.6930
0.6101
0.6600
118,245
+0.04(+7.13%)
Sep 12, 2022
0.6379
0.6400
0.6150
0.6161
30,886
-0.00(-0.65%)
Sep 09, 2022
0.6100
0.6498
0.6100
0.6201
21,890
-0.01(-2.18%)
Sep 08, 2022
0.6000
0.6350
0.6000
0.6339
81,281
+0.03(+4.86%)
Sep 07, 2022
0.6500
0.6500
0.6001
0.6045
21,931
-0.07(-10.14%)
Sep 06, 2022
0.6100
0.6727
0.6040
0.6727
24,804
+0.04(+5.79%)
Sep 02, 2022
0.6358
0.6359
0.6279
0.6359
5,833
+0.03(+4.78%)
Sep 01, 2022
0.6286
0.6723
0.6052
0.6069
32,679
-0.06(-8.86%)
Aug 31, 2022
0.6550
0.6839
0.6101
0.6659
61,372
-0.01(-0.98%)
Aug 30, 2022
0.6200
0.7138
0.6200
0.6725
51,967
+0.05(+8.71%)
Aug 29, 2022
0.6200
0.6405
0.6050
0.6186
22,846
+0.01(+2.25%)
Aug 26, 2022
0.6400
0.6919
0.6000
0.6050
47,981
-0.05(-7.49%)
Aug 25, 2022
0.6501
0.6825
0.6010
0.6540
81,241
+0.00(+0.62%)
Aug 24, 2022
0.6580
0.6829
0.6400
0.6500
64,100
-0.01(-2.01%)
Aug 23, 2022
0.6800
0.6834
0.6017
0.6633
59,387
+0.00(+0.30%)
Aug 22, 2022
0.6798
0.6943
0.6200
0.6613
54,259
+0.00(+0.20%)
Aug 19, 2022
0.7000
0.7198
0.6300
0.6600
186,073
-0.06(-8.73%)
Aug 18, 2022
0.7472
0.7640
0.7000
0.7231
78,808
-0.05(-6.05%)
Aug 17, 2022
0.8700
0.8760
0.7400
0.7697
112,775
-0.11(-12.09%)
Aug 16, 2022
0.8000
0.8950
0.7500
0.8756
229,821
+0.10(+12.29%)
Aug 15, 2022
0.8500
0.8500
0.7000
0.7798
318,607
-0.06(-7.17%)
Aug 12, 2022
0.7100
1.230
0.6500
0.8400
4,734,489
+0.14(+19.97%)
Aug 11, 2022
0.7500
0.7500
0.6500
0.7002
69,727
-0.04(-5.15%)
Aug 10, 2022
0.7301
0.7770
0.7000
0.7382
44,408
+0.01(+1.12%)
Aug 09, 2022
0.7800
0.7800
0.7182
0.7300
8,943
-0.02(-2.67%)
Aug 08, 2022
0.7800
0.7800
0.7500
0.7500
42,533
+0.02(+2.07%)
Aug 05, 2022
0.7000
0.7400
0.6552
0.7348
22,429
+0.04(+6.49%)
Aug 04, 2022
0.7130
0.7600
0.6550
0.6900
28,863
-0.05(-6.14%)
Aug 03, 2022
0.7479
0.7486
0.6365
0.7351
99,254
-0.01(-1.47%)
Aug 02, 2022
0.7400
0.7479
0.7102
0.7461
49,666
+0.01(+0.76%)
Aug 01, 2022
0.6477
0.7480
0.6100
0.7405
129,096
+0.09(+14.33%)
Jul 29, 2022
0.6208
0.6601
0.5861
0.6477
15,721
+0.01(+1.38%)
Jul 28, 2022
0.6620
0.6620
0.6000
0.6389
34,069
-0.02(-3.52%)
Jul 27, 2022
0.6800
0.6800
0.6300
0.6622
42,214
-0.04(-5.71%)
Jul 26, 2022
0.6959
0.7480
0.6647
0.7023
26,594
+0.03(+4.31%)
Jul 25, 2022
0.7299
0.7480
0.6500
0.6733
60,189
-0.03(-3.81%)
Jul 22, 2022
0.7137
0.7200
0.6795
0.7000
39,552
-0.02(-2.13%)
Jul 21, 2022
0.6800
0.7200
0.6606
0.7152
35,722
+0.02(+3.23%)
Jul 20, 2022
0.6300
0.7000
0.6212
0.6928
98,461
+0.06(+9.95%)
Jul 19, 2022
0.6541
0.6990
0.6301
0.6301
62,951
-0.04(-6.37%)
Jul 18, 2022
0.6990
0.6990
0.6373
0.6730
31,342
-0.02(-3.40%)
Jul 15, 2022
0.6538
0.6990
0.6538
0.6967
61,682
+0.04(+5.58%)
Jul 14, 2022
0.6541
0.6600
0.6005
0.6599
20,281
-0.00(-0.65%)
Jul 13, 2022
0.6700
0.6990
0.6401
0.6642
49,962
-0.00(-0.66%)
Jul 12, 2022
0.5900
0.6838
0.5610
0.6686
188,856
+0.08(+13.28%)
Jul 11, 2022
0.5900
0.5991
0.5842
0.5902
67,875
-0.02(-2.75%)
Jul 08, 2022
0.5800
0.6200
0.5800
0.6069
158,151
+0.01(+2.52%)
Jul 07, 2022
0.5803
0.6100
0.5803
0.5920
116,083
-0.01(-1.33%)
Jul 06, 2022
0.6268
0.6268
0.5950
0.6000
52,897
+0.00(+0.50%)
Jul 05, 2022
0.5500
0.6427
0.5400
0.5970
36,786
+0.04(+6.36%)
Jul 01, 2022
0.5900
0.6297
0.5507
0.5613
60,454
-0.02(-4.05%)
Jun 30, 2022
0.5600
0.5900
0.5600
0.5850
32,558
-0.01(-1.02%)
Jun 29, 2022
0.6000
0.6372
0.5629
0.5910
86,871
-0.05(-7.25%)
Jun 28, 2022
0.8000
0.8075
0.6001
0.6372
86,414
-0.11(-14.92%)
Jun 27, 2022
0.6380
0.8356
0.6005
0.7489
260,849
+0.13(+21.73%)
Jun 24, 2022
0.5500
0.7950
0.5500
0.6152
730,258
+0.08(+14.99%)
Jun 23, 2022
0.5160
0.5350
0.4501
0.5350
215,851
+0.02(+3.68%)
Jun 22, 2022
0.5531
0.5807
0.4701
0.5160
107,155
-0.04(-7.99%)
Jun 21, 2022
0.6100
0.6150
0.5600
0.5608
48,873
-0.01(-2.45%)
Jun 17, 2022
0.5500
0.6297
0.5500
0.5749
113,647
-0.02(-3.99%)
Jun 16, 2022
0.6000
0.6590
0.5701
0.5988
304,200
+0.04(+6.28%)
Jun 15, 2022
0.8000
0.8453
0.5300
0.5634
575,895
-0.29(-33.80%)
Jun 14, 2022
0.8300
0.8800
0.8088
0.8510
27,999
+0.05(+6.18%)
Jun 13, 2022
0.8550
0.9000
0.8000
0.8015
58,362
-0.12(-12.88%)
Jun 10, 2022
0.8104
1.100
0.7522
0.9200
225,867
+0.02(+1.66%)
Jun 09, 2022
0.8104
0.9500
0.8101
0.9050
81,835
+0.08(+9.43%)
Jun 08, 2022
0.8205
0.8903
0.8000
0.8270
53,632
+0.03(+3.37%)
Jun 07, 2022
0.8100
0.8401
0.8000
0.8000
57,157
-0.04(-4.35%)
Jun 06, 2022
0.9199
0.9199
0.8236
0.8364
64,495
-0.09(-9.85%)
Jun 03, 2022
0.9300
0.9418
0.8800
0.9278
67,808
-0.01(-0.77%)
Jun 02, 2022
0.9700
0.9998
0.8682
0.9350
123,196
-0.05(-5.56%)
Jun 01, 2022
1.050
1.130
0.9500
0.9900
181,642
-0.03(-2.94%)
May 31, 2022
0.9800
1.038
0.9109
1.020
302,863
+0.06(+6.25%)
May 27, 2022
0.9700
1.010
0.9401
0.9600
186,787
-0.04(-3.90%)
May 26, 2022
1.030
1.032
0.8882
0.9990
178,072
-0.16(-13.88%)
May 25, 2022
0.9000
1.250
0.9000
1.160
718,462
+0.26(+28.42%)
May 24, 2022
0.7100
1.030
0.7100
0.9033
672,988
+0.15(+20.44%)
May 23, 2022
0.8091
0.8091
0.7400
0.7500
21,026
-0.02(-2.51%)
May 20, 2022
0.7688
0.7706
0.7200
0.7693
42,259
+0.00(+0.47%)
May 19, 2022
0.6700
0.7700
0.6500
0.7657
84,763
+0.13(+19.96%)
May 18, 2022
0.7083
0.7150
0.5850
0.6383
65,012
-0.05(-7.35%)
May 17, 2022
0.7700
0.7949
0.6486
0.6889
113,776
-0.08(-10.53%)
May 16, 2022
0.8500
0.8500
0.7500
0.7700
91,533
-0.05(-6.10%)
May 13, 2022
0.9200
0.9200
0.8200
0.8200
119,214
+0.01(+1.41%)
May 12, 2022
1.210
1.225
0.6788
0.8086
384,059
-0.43(-34.79%)
May 11, 2022
1.420
1.420
1.230
1.240
82,196
-0.13(-9.49%)
May 10, 2022
1.520
1.770
1.360
1.370
81,849
-0.13(-8.67%)
May 09, 2022
1.710
1.800
1.500
1.500
38,195
-0.22(-12.79%)
May 06, 2022
1.745
1.745
1.710
1.720
4,557
-0.01(-0.58%)
May 05, 2022
1.790
1.800
1.720
1.730
29,476
-0.06(-3.35%)
May 04, 2022
1.810
1.890
1.761
1.790
41,018
+0.02(+1.13%)
May 03, 2022
1.840
1.840
1.760
1.770
28,017
-0.03(-1.67%)
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.