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
Sirius XM Holdings
(NQ:
SIRI
)
2.540
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
5.973
5.992
5.697
5.706
38,829,744
-0.29(-4.91%)
Apr 28, 2022
5.897
6.068
5.782
6.001
32,510,270
+0.32(+5.70%)
Apr 27, 2022
5.782
5.801
5.659
5.678
30,864,212
-0.08(-1.32%)
Apr 26, 2022
5.840
5.897
5.754
5.754
27,088,756
-0.11(-1.94%)
Apr 25, 2022
5.963
5.982
5.830
5.868
22,234,042
-0.08(-1.28%)
Apr 22, 2022
6.001
6.058
5.944
5.944
14,853,330
-0.10(-1.57%)
Apr 21, 2022
6.106
6.163
5.992
6.039
15,058,736
-0.06(-0.94%)
Apr 20, 2022
6.068
6.153
6.058
6.096
11,581,215
+0.00(+0.00%)
Apr 19, 2022
6.030
6.106
5.973
6.096
15,842,031
+0.14(+2.40%)
Apr 18, 2022
6.030
6.058
5.939
5.954
19,656,654
-0.19(-3.10%)
Apr 14, 2022
6.210
6.248
6.130
6.144
11,978,240
-0.07(-1.07%)
Apr 13, 2022
6.220
6.248
6.191
6.210
12,540,152
+0.01(+0.15%)
Apr 12, 2022
6.239
6.296
6.191
6.201
10,133,451
-0.01(-0.15%)
Apr 11, 2022
6.182
6.277
6.163
6.210
10,890,555
+0.03(+0.46%)
Apr 08, 2022
6.220
6.268
6.182
6.182
12,815,750
-0.06(-0.91%)
Apr 07, 2022
6.258
6.277
6.144
6.239
13,537,102
-0.02(-0.30%)
Apr 06, 2022
6.258
6.325
6.239
6.258
17,763,526
-0.04(-0.60%)
Apr 05, 2022
6.363
6.439
6.282
6.296
16,004,200
-0.07(-1.05%)
Apr 04, 2022
6.268
6.382
6.258
6.363
10,406,493
+0.10(+1.52%)
Apr 01, 2022
6.325
6.353
6.229
6.268
13,010,062
-0.03(-0.45%)
Mar 31, 2022
6.363
6.444
6.287
6.296
18,504,174
-0.02(-0.30%)
Mar 30, 2022
6.287
6.372
6.258
6.315
24,801,014
+0.02(+0.30%)
Mar 29, 2022
6.268
6.344
6.239
6.296
28,484,738
+0.02(+0.30%)
Mar 28, 2022
6.210
6.296
6.182
6.277
15,323,676
+0.05(+0.76%)
Mar 25, 2022
6.182
6.268
6.163
6.229
15,465,332
+0.05(+0.77%)
Mar 24, 2022
6.115
6.191
6.073
6.182
13,986,408
+0.10(+1.56%)
Mar 23, 2022
6.077
6.182
6.077
6.087
20,495,722
-0.01(-0.16%)
Mar 22, 2022
6.001
6.106
5.963
6.096
21,787,356
+0.11(+1.91%)
Mar 21, 2022
5.944
6.011
5.897
5.982
19,250,016
-0.04(-0.63%)
Mar 18, 2022
5.887
6.020
5.868
6.020
32,918,886
+0.08(+1.28%)
Mar 17, 2022
5.887
5.954
5.811
5.944
19,084,928
+0.04(+0.64%)
Mar 16, 2022
5.944
5.992
5.792
5.906
28,837,166
-0.03(-0.48%)
Mar 15, 2022
5.897
5.977
5.868
5.935
17,707,884
+0.08(+1.30%)
Mar 14, 2022
5.868
5.916
5.821
5.859
17,467,626
-0.03(-0.48%)
Mar 11, 2022
5.897
5.992
5.868
5.887
22,339,004
-0.03(-0.48%)
Mar 10, 2022
5.878
5.963
5.830
5.916
26,323,004
+0.00(+0.00%)
Mar 09, 2022
6.115
6.120
5.887
5.916
31,002,680
-0.15(-2.51%)
Mar 08, 2022
6.039
6.248
6.014
6.068
51,766,616
+0.00(+0.00%)
Mar 07, 2022
5.840
6.120
5.725
6.068
56,546,148
+0.20(+3.40%)
Mar 04, 2022
5.859
5.925
5.821
5.868
20,643,172
-0.01(-0.16%)
Mar 03, 2022
5.887
5.906
5.821
5.878
13,944,213
+0.03(+0.49%)
Mar 02, 2022
5.782
5.892
5.773
5.849
14,986,011
+0.07(+1.15%)
Mar 01, 2022
5.821
5.868
5.763
5.782
20,800,450
-0.08(-1.30%)
Feb 28, 2022
5.830
5.897
5.773
5.859
17,796,572
+0.00(+0.00%)
Feb 25, 2022
5.849
5.897
5.830
5.859
20,509,972
+0.10(+1.65%)
Feb 24, 2022
5.649
5.782
5.602
5.763
27,379,148
+0.09(+1.51%)
Feb 23, 2022
5.744
5.754
5.659
5.678
25,347,176
-0.05(-0.83%)
Feb 22, 2022
5.744
5.830
5.716
5.725
20,635,442
-0.01(-0.17%)
Feb 18, 2022
5.735
0
+0.00(+0.00%)
Feb 17, 2022
5.811
5.830
5.706
5.735
23,512,460
-0.13(-2.27%)
Feb 16, 2022
5.849
5.897
5.830
5.868
21,444,846
-0.03(-0.48%)
Feb 15, 2022
5.897
5.935
5.830
5.897
21,738,618
+0.03(+0.49%)
Feb 14, 2022
5.944
5.996
5.825
5.868
20,614,998
-0.05(-0.80%)
Feb 11, 2022
6.011
6.049
5.897
5.916
30,787,928
-0.10(-1.74%)
Feb 10, 2022
6.229
6.258
5.992
6.020
36,333,196
-0.25(-3.92%)
Feb 09, 2022
6.211
6.275
6.211
6.266
16,538,546
+0.05(+0.88%)
Feb 08, 2022
6.165
6.284
6.129
6.211
12,687,910
+0.05(+0.89%)
Feb 07, 2022
6.193
6.247
6.133
6.156
11,116,755
-0.04(-0.59%)
Feb 04, 2022
6.019
6.202
6.001
6.193
23,477,016
+0.10(+1.65%)
Feb 03, 2022
6.074
6.056
6.092
21,980,676
-0.01(-0.15%)
Feb 02, 2022
6.056
6.165
6.028
6.101
31,797,760
-0.07(-1.18%)
Feb 01, 2022
5.873
6.229
5.827
6.174
55,897,324
+0.37(+6.29%)
Jan 31, 2022
5.645
5.809
49,983,340
+0.16(+2.75%)
Jan 28, 2022
5.572
5.681
5.517
5.654
23,711,702
+0.05(+0.98%)
Jan 27, 2022
5.462
5.690
5.462
5.599
31,341,288
+0.14(+2.51%)
Jan 26, 2022
5.480
5.581
5.425
5.462
22,855,152
-0.07(-1.32%)
Jan 25, 2022
5.462
5.572
5.416
5.535
27,535,300
+0.01(+0.17%)
Jan 24, 2022
5.480
5.585
5.407
5.526
28,924,292
+0.04(+0.67%)
Jan 21, 2022
5.535
5.572
5.480
5.489
22,128,052
-0.03(-0.50%)
Jan 20, 2022
5.572
5.654
5.508
5.517
14,592,814
-0.05(-0.98%)
Jan 19, 2022
5.599
5.635
5.530
5.572
16,755,771
-0.01(-0.16%)
Jan 18, 2022
5.599
5.645
5.562
5.581
18,154,784
-0.06(-1.13%)
Jan 14, 2022
5.645
0
-0.16(-2.83%)
Jan 13, 2022
5.782
5.855
5.754
5.809
16,384,078
+0.03(+0.47%)
Jan 12, 2022
5.791
5.827
5.736
5.782
13,508,386
+0.01(+0.16%)
Jan 11, 2022
5.690
5.791
5.681
5.772
16,279,967
+0.05(+0.96%)
Jan 10, 2022
5.654
5.727
5.635
5.718
17,890,210
+0.05(+0.97%)
Jan 07, 2022
5.681
5.745
5.645
5.663
17,305,638
+0.01(+0.16%)
Jan 06, 2022
5.635
5.708
5.603
5.654
19,033,632
+0.04(+0.65%)
Jan 05, 2022
5.635
5.718
5.608
5.617
19,315,300
-0.02(-0.32%)
Jan 04, 2022
5.736
5.772
5.585
5.635
38,379,828
-0.17(-2.99%)
Jan 03, 2022
5.772
5.846
5.745
5.809
23,684,166
+0.01(+0.16%)
Dec 31, 2021
5.864
5.919
5.800
5.800
18,219,146
-0.06(-1.09%)
Dec 30, 2021
5.818
5.900
5.800
5.864
13,639,343
+0.05(+0.78%)
Dec 29, 2021
5.855
5.882
5.809
5.818
11,340,731
-0.04(-0.62%)
Dec 28, 2021
5.891
5.955
5.836
5.855
16,352,535
-0.04(-0.62%)
Dec 27, 2021
5.891
5.909
5.827
5.891
14,408,598
+0.02(+0.31%)
Dec 23, 2021
5.855
5.891
5.836
5.873
11,860,854
+0.05(+0.78%)
Dec 22, 2021
5.855
5.877
5.782
5.827
14,416,408
-0.03(-0.47%)
Dec 21, 2021
5.864
5.900
5.800
5.855
14,785,512
+0.05(+0.94%)
Dec 20, 2021
5.782
5.836
5.745
5.800
13,698,292
-0.03(-0.47%)
Dec 17, 2021
5.791
5.891
5.772
5.827
28,048,346
+0.04(+0.63%)
Dec 16, 2021
5.836
5.873
5.782
5.791
15,600,521
-0.04(-0.63%)
Dec 15, 2021
5.745
5.846
5.736
5.827
16,957,502
+0.07(+1.27%)
Dec 14, 2021
5.727
5.818
5.727
5.754
19,307,916
+0.01(+0.16%)
Dec 13, 2021
5.736
5.782
5.711
5.745
15,381,272
+0.01(+0.16%)
Dec 10, 2021
5.654
5.763
5.635
5.736
19,078,012
+0.11(+1.95%)
Dec 09, 2021
5.626
5.681
5.599
5.626
21,986,994
-0.05(-0.81%)
Dec 08, 2021
5.690
5.740
5.645
5.672
13,939,892
+0.01(+0.16%)
Dec 07, 2021
5.791
5.818
5.626
5.663
24,838,844
-0.11(-1.90%)
Dec 06, 2021
5.745
5.864
5.704
5.772
17,954,910
+0.10(+1.77%)
Dec 03, 2021
5.708
5.800
5.654
5.672
26,955,148
-0.04(-0.64%)
Dec 02, 2021
5.517
5.736
5.508
5.708
22,658,026
+0.22(+3.99%)
Dec 01, 2021
5.663
5.708
5.489
5.489
25,401,798
-0.08(-1.48%)
Nov 30, 2021
5.727
5.734
5.535
5.572
33,724,492
-0.16(-2.71%)
Nov 29, 2021
5.699
5.754
5.635
5.727
16,223,969
+0.09(+1.62%)
Nov 26, 2021
5.599
5.699
5.581
5.635
13,124,098
-0.04(-0.64%)
Nov 24, 2021
5.645
5.727
5.617
5.672
13,883,743
+0.02(+0.32%)
Nov 23, 2021
5.544
5.686
5.540
5.654
21,697,574
+0.10(+1.81%)
Nov 22, 2021
5.626
5.690
5.553
5.553
19,162,742
-0.10(-1.78%)
Nov 19, 2021
5.708
5.736
5.553
5.654
30,085,438
-0.12(-2.00%)
Nov 18, 2021
6.037
5.782
5.763
5.769
26,629,546
-0.29(-4.73%)
Nov 17, 2021
6.037
6.097
6.024
6.056
16,766,200
+0.00(+0.00%)
Nov 16, 2021
6.001
6.065
5.964
6.056
13,192,209
+0.00(+0.00%)
Nov 15, 2021
6.028
6.129
6.019
6.056
11,609,478
+0.02(+0.30%)
Nov 12, 2021
6.001
6.092
5.973
6.037
18,493,066
+0.04(+0.61%)
Nov 11, 2021
5.864
6.014
5.818
6.001
19,648,192
+0.13(+2.18%)
Nov 10, 2021
5.873
5.855
5.873
15,074,288
+0.00(+0.00%)
Nov 09, 2021
5.891
5.937
5.855
5.873
12,556,106
+0.01(+0.16%)
Nov 08, 2021
5.864
5.919
5.826
5.864
13,234,858
+0.01(+0.16%)
Nov 05, 2021
5.919
5.973
5.800
5.855
23,323,296
+0.01(+0.16%)
Nov 04, 2021
5.919
6.074
5.827
5.846
28,495,058
-0.06(-1.05%)
Nov 03, 2021
5.716
5.921
5.698
5.908
27,938,524
+0.18(+3.18%)
Nov 02, 2021
5.716
5.735
5.671
5.726
14,147,254
+0.01(+0.16%)
Nov 01, 2021
5.544
5.726
5.598
5.716
18,844,070
+0.17(+3.12%)
Oct 29, 2021
5.516
5.562
5.507
5.544
16,227,694
+0.01(+0.16%)
Oct 28, 2021
5.498
5.534
23,419,948
+0.11(+2.01%)
Oct 27, 2021
5.498
5.516
5.407
5.425
21,043,018
-0.06(-1.16%)
Oct 26, 2021
5.571
5.480
5.489
16,725,295
-0.01(-0.17%)
Oct 25, 2021
5.507
5.534
5.471
5.498
12,611,863
-0.03(-0.49%)
Oct 22, 2021
5.571
5.580
5.507
5.525
16,256,632
-0.04(-0.65%)
Oct 21, 2021
5.644
5.671
5.534
5.562
18,580,144
-0.08(-1.45%)
Oct 20, 2021
5.471
5.653
5.471
5.644
25,041,020
+0.16(+2.99%)
Oct 19, 2021
5.507
5.534
5.462
5.480
19,083,120
-0.01(-0.17%)
Oct 18, 2021
5.471
5.507
5.425
5.489
11,361,569
+0.01(+0.17%)
Oct 15, 2021
5.489
5.516
5.462
5.480
11,462,483
-0.01(-0.17%)
Oct 14, 2021
5.534
5.534
5.471
5.489
16,797,478
+0.02(+0.42%)
Oct 13, 2021
5.553
5.566
5.462
5.466
12,452,023
-0.03(-0.58%)
Oct 12, 2021
5.425
5.534
5.416
5.498
17,757,870
+0.07(+1.34%)
Oct 11, 2021
5.516
5.530
5.398
5.425
18,789,720
-0.09(-1.65%)
Oct 08, 2021
5.635
5.644
5.507
5.516
24,484,456
-0.21(-3.66%)
Oct 07, 2021
5.635
5.730
5.625
5.726
14,732,599
+0.11(+1.95%)
Oct 06, 2021
5.607
5.616
5.553
5.616
12,751,597
-0.01(-0.16%)
Oct 05, 2021
5.553
5.662
5.544
5.625
14,381,825
+0.05(+0.98%)
Oct 04, 2021
5.562
5.598
5.534
5.571
16,844,036
+0.00(+0.00%)
Oct 01, 2021
5.571
5.607
5.489
5.571
16,729,115
+0.02(+0.33%)
Sep 30, 2021
5.580
5.625
5.544
5.553
20,676,410
+0.00(+0.00%)
Sep 29, 2021
5.562
5.644
5.544
5.553
17,112,022
+0.00(+0.00%)
Sep 28, 2021
5.571
5.662
5.525
5.553
18,379,770
-0.01(-0.16%)
Sep 27, 2021
5.507
5.589
5.503
5.562
11,069,383
+0.05(+0.83%)
Sep 24, 2021
5.480
5.544
5.480
5.516
10,516,481
+0.02(+0.33%)
Sep 23, 2021
5.480
5.539
5.462
5.498
15,292,769
+0.04(+0.67%)
Sep 22, 2021
5.453
5.516
5.425
5.462
21,075,180
+0.02(+0.33%)
Sep 21, 2021
5.498
5.516
5.425
5.443
15,917,924
-0.02(-0.33%)
Sep 20, 2021
5.544
5.562
5.416
5.462
18,954,038
-0.07(-1.32%)
Sep 17, 2021
5.544
5.589
5.498
5.534
42,194,048
+0.01(+0.16%)
Sep 16, 2021
5.498
5.571
5.471
5.525
13,749,900
+0.02(+0.33%)
Sep 15, 2021
5.480
5.534
5.462
5.507
15,473,027
+0.02(+0.33%)
Sep 14, 2021
5.525
5.562
5.453
5.489
18,672,398
-0.02(-0.33%)
Sep 13, 2021
5.480
5.589
5.462
5.507
18,184,194
+0.05(+0.83%)
Sep 10, 2021
5.525
5.548
5.462
5.462
13,022,690
-0.06(-1.15%)
Sep 09, 2021
5.616
5.653
5.516
5.525
15,650,668
-0.07(-1.30%)
Sep 08, 2021
5.607
5.644
5.566
5.598
12,712,789
-0.01(-0.16%)
Sep 07, 2021
5.735
5.753
5.598
5.607
15,415,122
-0.15(-2.69%)
Sep 03, 2021
5.789
5.798
5.735
5.762
13,504,870
-0.04(-0.63%)
Sep 02, 2021
5.771
5.808
5.748
5.798
11,761,322
+0.05(+0.95%)
Sep 01, 2021
5.716
5.767
5.694
5.744
11,497,997
+0.04(+0.64%)
Aug 31, 2021
5.726
5.780
5.676
5.707
22,599,042
+0.00(+0.00%)
Aug 30, 2021
5.689
5.735
5.653
5.707
13,381,238
+0.02(+0.32%)
Aug 27, 2021
5.635
5.744
5.621
5.689
13,492,070
+0.05(+0.81%)
Aug 26, 2021
5.726
5.726
5.635
5.644
11,688,646
-0.10(-1.74%)
Aug 25, 2021
5.762
5.808
5.726
5.744
11,816,723
+0.00(+0.00%)
Aug 24, 2021
5.662
5.762
5.644
5.744
10,912,555
+0.06(+1.12%)
Aug 23, 2021
5.716
5.753
5.653
5.680
17,155,434
-0.05(-0.95%)
Aug 20, 2021
5.616
5.739
5.598
5.735
17,609,804
+0.12(+2.11%)
Aug 19, 2021
5.589
5.644
5.562
5.616
16,990,590
+0.03(+0.49%)
Aug 18, 2021
5.571
5.644
5.544
5.589
15,991,709
+0.02(+0.33%)
Aug 17, 2021
5.516
5.589
5.493
5.571
16,738,718
+0.05(+0.82%)
Aug 16, 2021
5.471
5.534
5.471
5.525
19,428,398
+0.04(+0.66%)
Aug 13, 2021
5.534
5.562
5.462
5.489
24,852,118
+0.00(+0.00%)
Aug 12, 2021
5.571
5.589
5.480
5.489
21,137,066
-0.10(-1.79%)
Aug 11, 2021
5.644
5.653
5.525
5.589
22,220,224
-0.02(-0.41%)
Aug 10, 2021
5.698
5.716
5.548
5.612
35,253,008
-0.07(-1.28%)
Aug 09, 2021
5.899
5.908
5.666
5.685
37,345,428
-0.23(-3.92%)
Aug 06, 2021
5.908
5.962
5.899
5.917
15,530,889
-0.01(-0.15%)
Aug 05, 2021
5.853
5.944
5.835
5.926
15,559,221
+0.09(+1.48%)
Aug 04, 2021
5.849
5.894
5.803
5.840
14,127,013
-0.02(-0.31%)
Aug 03, 2021
5.912
5.912
5.794
5.858
13,266,196
-0.04(-0.62%)
Aug 02, 2021
5.894
5.912
5.831
5.894
10,481,014
+0.02(+0.31%)
Jul 30, 2021
5.858
5.912
5.831
5.876
17,784,450
-0.01(-0.15%)
Jul 29, 2021
5.967
5.994
5.885
5.885
15,005,123
+0.00(+0.00%)
Jul 28, 2021
6.030
6.085
5.867
5.885
37,204,132
-0.21(-3.43%)
Jul 27, 2021
6.058
6.194
5.985
6.094
46,340,528
+0.30(+5.17%)
Jul 26, 2021
5.858
5.858
5.703
5.794
28,012,184
-0.05(-0.78%)
Jul 23, 2021
5.894
5.917
5.803
5.840
22,384,250
-0.05(-0.77%)
Jul 22, 2021
5.958
5.958
5.844
5.885
11,822,755
-0.06(-1.07%)
Jul 21, 2021
5.921
6.030
5.921
5.949
12,476,136
+0.02(+0.31%)
Jul 20, 2021
5.776
5.985
5.778
5.931
20,006,004
+0.17(+3.00%)
Jul 19, 2021
5.803
5.840
5.724
5.758
19,279,130
-0.05(-0.78%)
Jul 16, 2021
5.876
5.912
5.794
5.803
16,233,019
-0.05(-0.78%)
Jul 15, 2021
5.885
5.931
5.803
5.849
14,420,479
-0.05(-0.92%)
Jul 14, 2021
5.894
5.949
5.867
5.903
19,930,208
+0.05(+0.78%)
Jul 13, 2021
5.931
5.962
5.849
5.858
9,787,147
-0.06(-1.07%)
Jul 12, 2021
5.949
5.949
5.858
5.921
8,646,436
-0.04(-0.61%)
Jul 09, 2021
5.867
5.985
5.853
5.958
8,153,935
+0.09(+1.55%)
Jul 08, 2021
5.885
5.949
5.822
5.867
10,242,846
-0.10(-1.67%)
Jul 07, 2021
5.976
6.021
5.931
5.967
11,219,548
+0.03(+0.46%)
Jul 06, 2021
6.030
6.049
5.894
5.940
14,772,052
-0.08(-1.36%)
Jul 02, 2021
6.003
6.021
5.931
6.021
14,471,938
+0.05(+0.91%)
Jul 01, 2021
5.967
6.012
5.921
5.967
11,961,667
+0.03(+0.46%)
Jun 30, 2021
5.976
5.976
5.885
5.940
17,818,278
-0.01(-0.15%)
Jun 29, 2021
5.921
5.994
5.903
5.949
14,346,377
+0.04(+0.61%)
Jun 28, 2021
5.931
5.949
5.858
5.912
13,883,359
-0.01(-0.15%)
Jun 25, 2021
5.822
5.931
5.803
5.921
41,488,300
+0.10(+1.72%)
Jun 24, 2021
5.722
5.858
5.722
5.822
14,363,437
+0.11(+1.91%)
Jun 23, 2021
5.794
5.812
5.713
5.713
15,393,093
-0.06(-1.10%)
Jun 22, 2021
5.722
5.785
5.694
5.776
20,851,878
+0.04(+0.63%)
Jun 21, 2021
5.776
5.785
5.722
5.740
16,672,948
+0.02(+0.32%)
Jun 18, 2021
5.749
5.785
5.685
5.722
28,587,178
-0.09(-1.56%)
Jun 17, 2021
5.921
5.976
5.803
5.812
28,226,726
-0.15(-2.44%)
Jun 16, 2021
6.021
6.040
5.867
5.958
25,537,190
-0.06(-1.06%)
Jun 15, 2021
6.121
6.153
6.012
6.021
17,274,038
-0.11(-1.78%)
Jun 14, 2021
6.112
6.248
6.085
6.130
13,969,987
+0.01(+0.15%)
Jun 11, 2021
6.058
6.121
6.030
6.121
14,690,666
+0.05(+0.75%)
Jun 10, 2021
6.230
6.257
6.030
6.076
29,018,432
-0.15(-2.34%)
Jun 09, 2021
6.466
6.621
6.212
6.221
37,210,996
-0.22(-3.39%)
Jun 08, 2021
6.003
6.457
5.987
6.439
72,168,904
+0.45(+7.42%)
Jun 07, 2021
5.876
6.021
5.862
5.994
35,319,184
+0.12(+2.01%)
Jun 04, 2021
5.803
5.881
5.794
5.876
15,295,006
+0.08(+1.41%)
Jun 03, 2021
5.831
5.849
5.735
5.794
27,744,092
-0.06(-1.09%)
Jun 02, 2021
5.722
5.903
5.676
5.858
34,460,164
+0.15(+2.71%)
Jun 01, 2021
5.722
5.758
5.676
5.703
19,027,000
+0.03(+0.48%)
May 28, 2021
5.667
5.749
5.631
5.676
25,713,564
+0.04(+0.64%)
May 27, 2021
5.495
5.654
5.486
5.640
44,499,668
+0.15(+2.64%)
May 26, 2021
5.476
5.522
5.445
5.495
22,136,412
+0.05(+1.00%)
May 25, 2021
5.585
5.594
5.404
5.440
29,920,770
-0.14(-2.44%)
May 24, 2021
5.495
5.608
5.422
5.576
27,544,970
+0.17(+3.19%)
May 21, 2021
5.404
5.458
5.358
5.404
18,999,104
-0.03(-0.50%)
May 20, 2021
5.258
5.431
5.258
5.431
17,859,068
+0.15(+2.93%)
May 19, 2021
5.286
5.304
5.231
5.277
25,221,140
-0.05(-1.02%)
May 18, 2021
5.349
5.395
5.295
5.331
18,810,982
+0.00(+0.00%)
May 17, 2021
5.358
5.381
5.286
5.331
17,636,326
-0.04(-0.68%)
May 14, 2021
5.322
5.395
5.295
5.367
16,820,036
+0.07(+1.29%)
May 13, 2021
5.258
5.358
5.249
5.299
21,861,016
+0.06(+1.13%)
May 12, 2021
5.286
5.327
5.222
5.240
25,422,176
-0.09(-1.70%)
May 11, 2021
5.449
5.449
5.322
5.331
22,672,894
-0.08(-1.51%)
May 10, 2021
5.486
5.522
5.404
5.413
19,907,644
-0.07(-1.32%)
May 07, 2021
5.449
5.540
5.422
5.486
17,615,572
+0.05(+1.00%)
May 06, 2021
5.467
5.495
5.404
5.431
17,612,322
-0.03(-0.59%)
May 05, 2021
5.445
5.490
5.400
5.463
25,385,372
+0.02(+0.33%)
May 04, 2021
5.490
5.499
5.409
5.445
23,343,404
-0.04(-0.66%)
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.