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
Alithya Group Inc Cl A
(NQ:
ALYA
)
1.130
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 8, 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
2.200
2.365
2.200
2.290
8,495
-0.01(-0.43%)
Apr 28, 2022
2.370
2.370
2.281
2.300
18,944
-0.02(-0.86%)
Apr 27, 2022
2.350
2.350
2.320
2.320
1,291
-0.01(-0.43%)
Apr 26, 2022
2.365
2.365
2.320
2.330
2,466
-0.02(-0.64%)
Apr 25, 2022
2.370
2.380
2.320
2.345
1,558
-0.01(-0.63%)
Apr 22, 2022
2.375
2.380
2.320
2.360
2,651
-0.06(-2.48%)
Apr 21, 2022
2.450
2.460
2.370
2.420
3,423
-0.07(-2.81%)
Apr 20, 2022
2.480
2.490
2.434
2.490
6,353
+0.04(+1.63%)
Apr 19, 2022
2.480
2.480
2.440
2.450
3,948
-0.03(-1.21%)
Apr 18, 2022
2.460
2.480
2.460
2.480
1,845
-0.03(-1.20%)
Apr 14, 2022
2.480
2.525
2.480
2.510
1,051
+0.02(+0.74%)
Apr 13, 2022
2.510
2.520
2.490
2.491
2,115
+0.00(+0.06%)
Apr 12, 2022
2.530
2.530
2.490
2.490
14,709
+0.00(+0.00%)
Apr 11, 2022
2.450
2.490
2.390
2.490
9,453
+0.08(+3.32%)
Apr 08, 2022
2.520
2.520
2.390
2.410
32,064
-0.09(-3.60%)
Apr 07, 2022
2.520
2.520
2.490
2.500
4,042
-0.04(-1.57%)
Apr 06, 2022
2.500
2.551
2.500
2.540
5,061
+0.01(+0.40%)
Apr 05, 2022
2.570
2.570
2.520
2.530
1,896
-0.06(-2.32%)
Apr 04, 2022
2.590
2.650
2.560
2.590
30,554
+0.09(+3.60%)
Apr 01, 2022
2.550
2.610
2.500
2.500
10,632
-0.09(-3.47%)
Mar 31, 2022
2.510
2.590
2.510
2.590
2,563
+0.06(+2.57%)
Mar 30, 2022
2.490
2.720
2.490
2.525
13,439
-0.06(-2.32%)
Mar 29, 2022
2.620
2.630
2.580
2.585
6,037
-0.02(-0.58%)
Mar 28, 2022
2.630
2.650
2.580
2.600
4,270
-0.08(-2.99%)
Mar 25, 2022
2.730
2.750
2.670
2.680
10,583
-0.07(-2.55%)
Mar 24, 2022
2.700
2.750
2.700
2.750
6,509
+0.05(+1.85%)
Mar 23, 2022
2.760
2.803
2.700
2.700
3,120
-0.03(-1.10%)
Mar 22, 2022
2.780
2.830
2.730
2.730
9,529
-0.02(-0.73%)
Mar 21, 2022
2.730
2.781
2.720
2.750
6,213
+0.04(+1.48%)
Mar 18, 2022
2.650
2.710
2.650
2.710
9,611
-0.01(-0.37%)
Mar 17, 2022
2.650
2.780
2.650
2.720
8,018
+0.07(+2.64%)
Mar 16, 2022
2.660
2.660
2.620
2.650
1,695
+0.05(+1.79%)
Mar 15, 2022
2.640
2.640
2.560
2.603
3,917
-0.03(-1.01%)
Mar 14, 2022
2.630
2.710
2.570
2.630
37,018
+0.00(+0.00%)
Mar 11, 2022
2.650
2.680
2.620
2.630
1,680
-0.07(-2.59%)
Mar 10, 2022
2.680
2.700
2.630
2.700
4,555
+0.04(+1.63%)
Mar 09, 2022
2.660
2.720
2.640
2.657
4,404
+0.06(+2.18%)
Mar 08, 2022
2.600
2.635
2.500
2.600
7,414
+0.00(+0.00%)
Mar 07, 2022
2.770
2.770
2.600
2.600
9,670
-0.22(-7.80%)
Mar 04, 2022
2.870
2.890
2.790
2.820
5,164
-0.15(-5.05%)
Mar 03, 2022
2.950
3.000
2.920
2.970
8,119
+0.05(+1.71%)
Mar 02, 2022
2.810
2.940
2.810
2.920
50,697
+0.08(+2.82%)
Mar 01, 2022
2.850
2.920
2.820
2.840
22,625
-0.01(-0.35%)
Feb 28, 2022
2.730
2.860
2.730
2.850
13,272
-0.01(-0.35%)
Feb 25, 2022
2.845
2.860
2.845
2.860
1,171
+0.09(+3.25%)
Feb 24, 2022
2.770
2.804
2.670
2.770
5,470
-0.04(-1.42%)
Feb 23, 2022
2.830
2.850
2.810
2.810
20,607
-0.04(-1.40%)
Feb 22, 2022
2.860
2.860
2.770
2.850
4,087
+0.00(+0.00%)
Feb 18, 2022
2.850
0
-0.04(-1.38%)
Feb 17, 2022
2.960
2.960
2.890
2.890
8,020
-0.05(-1.70%)
Feb 16, 2022
2.870
2.970
2.870
2.940
9,661
-0.01(-0.34%)
Feb 15, 2022
2.940
2.950
2.890
2.950
7,262
+0.03(+1.03%)
Feb 14, 2022
2.910
2.960
2.890
2.920
41,676
-0.02(-0.68%)
Feb 11, 2022
2.970
2.970
2.896
2.940
7,827
+0.07(+2.44%)
Feb 10, 2022
2.940
2.950
2.820
2.870
18,793
-0.12(-4.01%)
Feb 09, 2022
2.910
3.089
2.900
2.990
42,300
+0.09(+3.10%)
Feb 08, 2022
2.850
2.910
2.740
2.900
14,940
+0.05(+1.75%)
Feb 07, 2022
2.930
2.930
2.810
2.850
7,724
+0.01(+0.35%)
Feb 04, 2022
2.850
2.880
2.820
2.840
4,696
+0.03(+1.07%)
Feb 03, 2022
2.940
2.810
19,413
-0.14(-4.75%)
Feb 02, 2022
2.900
2.990
2.890
2.950
53,546
+0.13(+4.61%)
Feb 01, 2022
2.500
2.900
2.500
2.820
66,576
+0.36(+14.87%)
Jan 31, 2022
2.300
2.455
2.455
4,323
+0.15(+6.28%)
Jan 28, 2022
2.360
2.360
2.278
2.310
11,714
-0.07(-2.94%)
Jan 27, 2022
2.400
2.425
2.380
2.380
5,034
-0.04(-1.65%)
Jan 26, 2022
2.540
2.550
2.410
2.420
3,147
-0.08(-3.20%)
Jan 25, 2022
2.460
2.500
2.420
2.500
3,973
+0.04(+1.63%)
Jan 24, 2022
2.450
2.510
2.370
2.460
24,402
-0.09(-3.53%)
Jan 21, 2022
2.510
2.550
2.500
2.550
8,170
+0.04(+1.59%)
Jan 20, 2022
2.620
2.669
2.510
2.510
5,077
-0.14(-5.28%)
Jan 19, 2022
2.640
2.650
2.610
2.650
36,348
+0.03(+1.15%)
Jan 18, 2022
2.530
2.640
2.530
2.620
18,966
+0.12(+4.80%)
Jan 14, 2022
2.500
0
-0.03(-1.19%)
Jan 13, 2022
2.570
2.600
2.530
2.530
4,071
-0.08(-3.07%)
Jan 12, 2022
2.610
2.660
2.520
2.610
24,621
+0.00(+0.00%)
Jan 11, 2022
2.530
2.680
2.530
2.610
65,544
+0.17(+6.97%)
Jan 10, 2022
2.440
2.470
2.410
2.440
12,876
-0.08(-3.17%)
Jan 07, 2022
2.470
2.550
2.470
2.520
24,573
+0.02(+0.80%)
Jan 06, 2022
2.470
2.540
2.440
2.500
6,473
+0.04(+1.63%)
Jan 05, 2022
2.554
2.554
2.460
2.460
6,926
-0.08(-3.15%)
Jan 04, 2022
2.540
2.570
2.470
2.540
8,729
+0.09(+3.67%)
Jan 03, 2022
2.574
2.574
2.450
2.450
4,838
-0.10(-3.92%)
Dec 31, 2021
2.540
2.580
2.500
2.550
16,697
+0.02(+0.79%)
Dec 30, 2021
2.450
2.570
2.450
2.530
7,257
+0.08(+3.27%)
Dec 29, 2021
2.450
2.495
2.430
2.450
13,089
-0.01(-0.41%)
Dec 28, 2021
2.470
2.495
2.460
2.460
8,068
+0.05(+2.07%)
Dec 27, 2021
2.530
2.530
2.387
2.410
7,382
-0.12(-4.74%)
Dec 23, 2021
2.520
2.565
2.515
2.530
10,033
+0.01(+0.40%)
Dec 22, 2021
2.540
2.550
2.480
2.520
25,290
+0.01(+0.40%)
Dec 21, 2021
2.440
2.540
2.440
2.510
5,951
+0.07(+2.87%)
Dec 20, 2021
2.370
2.490
2.361
2.440
5,252
-0.01(-0.41%)
Dec 17, 2021
2.400
2.460
2.385
2.450
3,988
+0.02(+0.82%)
Dec 16, 2021
2.490
2.510
2.430
2.430
5,966
-0.02(-0.82%)
Dec 15, 2021
2.400
2.475
2.350
2.450
9,130
+0.04(+1.66%)
Dec 14, 2021
2.525
2.525
2.410
2.410
8,742
-0.19(-7.31%)
Dec 13, 2021
2.490
2.660
2.420
2.600
56,134
+0.05(+1.96%)
Dec 10, 2021
2.530
2.550
2.480
2.550
36,134
+0.04(+1.59%)
Dec 09, 2021
2.660
2.660
2.480
2.510
33,882
-0.15(-5.64%)
Dec 08, 2021
2.660
2.690
2.510
2.660
12,327
+0.13(+5.14%)
Dec 07, 2021
2.400
2.624
2.400
2.530
9,202
+0.11(+4.55%)
Dec 06, 2021
2.430
2.460
2.390
2.420
13,578
-0.01(-0.41%)
Dec 03, 2021
2.430
2.435
2.370
2.430
7,063
-0.03(-1.22%)
Dec 02, 2021
2.380
2.460
2.380
2.460
13,477
+0.08(+3.36%)
Dec 01, 2021
2.520
2.520
2.380
2.380
9,819
-0.05(-2.06%)
Nov 30, 2021
2.540
2.540
2.400
2.430
11,193
-0.09(-3.57%)
Nov 29, 2021
2.490
2.540
2.420
2.520
25,230
-0.02(-0.79%)
Nov 26, 2021
2.500
2.540
2.500
2.540
4,912
-0.01(-0.39%)
Nov 24, 2021
2.550
2.585
2.510
2.550
29,954
-0.06(-2.30%)
Nov 23, 2021
2.690
2.690
2.500
2.610
48,352
-0.01(-0.38%)
Nov 22, 2021
2.750
2.850
2.537
2.620
61,213
-0.03(-1.13%)
Nov 19, 2021
2.700
2.700
2.600
2.650
30,490
-0.03(-1.12%)
Nov 18, 2021
2.740
2.740
2.640
2.680
45,108
-0.05(-1.83%)
Nov 17, 2021
2.800
2.820
2.710
2.730
65,583
-0.07(-2.50%)
Nov 16, 2021
2.960
2.970
2.790
2.800
84,158
-0.13(-4.44%)
Nov 15, 2021
2.860
3.000
2.860
2.930
118,480
+0.08(+2.81%)
Nov 12, 2021
2.940
2.940
2.810
2.850
19,086
+0.06(+2.15%)
Nov 11, 2021
2.800
2.800
2.715
2.790
7,065
+0.04(+1.45%)
Nov 10, 2021
2.800
2.750
2.750
17,895
-0.07(-2.48%)
Nov 09, 2021
2.870
2.870
2.810
2.820
10,830
-0.05(-1.74%)
Nov 08, 2021
2.720
2.880
2.720
2.870
15,144
+0.13(+4.74%)
Nov 05, 2021
2.760
2.800
2.730
2.740
4,261
+0.00(+0.00%)
Nov 04, 2021
2.720
2.740
2.710
2.740
12,959
-0.01(-0.36%)
Nov 03, 2021
2.723
2.820
2.723
2.750
17,935
+0.00(+0.00%)
Nov 02, 2021
2.800
2.840
2.750
2.750
12,475
-0.04(-1.43%)
Nov 01, 2021
2.740
2.850
2.730
2.790
12,035
+0.04(+1.45%)
Oct 29, 2021
2.760
2.790
2.740
2.750
4,036
-0.04(-1.43%)
Oct 28, 2021
2.750
2.820
2.727
2.790
12,988
+0.09(+3.33%)
Oct 27, 2021
2.770
2.820
2.690
2.700
49,624
-0.12(-4.26%)
Oct 26, 2021
2.730
2.820
12,706
-0.05(-1.74%)
Oct 25, 2021
2.850
2.930
2.850
2.870
19,065
-0.01(-0.35%)
Oct 22, 2021
2.870
2.930
2.840
2.880
8,958
-0.01(-0.35%)
Oct 21, 2021
2.850
2.940
2.850
2.890
11,329
+0.05(+1.76%)
Oct 20, 2021
2.910
2.950
2.840
2.840
16,386
-0.11(-3.73%)
Oct 19, 2021
2.850
2.950
2.850
2.950
20,691
+0.11(+3.87%)
Oct 18, 2021
2.900
2.910
2.840
2.840
15,636
-0.06(-2.07%)
Oct 15, 2021
2.870
2.920
2.830
2.900
17,234
+0.08(+2.84%)
Oct 14, 2021
2.870
2.970
2.800
2.820
21,214
-0.04(-1.40%)
Oct 13, 2021
2.600
2.895
2.600
2.860
15,658
+0.08(+2.88%)
Oct 12, 2021
2.710
2.780
2.650
2.780
11,099
+0.04(+1.46%)
Oct 11, 2021
2.800
2.800
2.690
2.740
5,892
-0.08(-2.84%)
Oct 08, 2021
2.850
2.890
2.780
2.820
7,318
-0.02(-0.70%)
Oct 07, 2021
2.730
2.880
2.730
2.840
44,190
+0.12(+4.41%)
Oct 06, 2021
2.660
2.720
2.650
2.720
2,450
+0.07(+2.81%)
Oct 05, 2021
2.560
2.700
2.550
2.646
18,754
+0.05(+1.76%)
Oct 04, 2021
2.580
2.600
2.520
2.600
19,923
+0.02(+0.97%)
Oct 01, 2021
2.630
2.630
2.531
2.575
3,704
-0.02(-0.96%)
Sep 30, 2021
2.670
2.710
2.530
2.600
48,039
-0.12(-4.41%)
Sep 29, 2021
2.510
2.730
2.450
2.720
34,113
+0.23(+9.24%)
Sep 28, 2021
2.560
2.560
2.455
2.490
41,974
-0.07(-2.73%)
Sep 27, 2021
2.620
2.650
2.550
2.560
42,559
-0.07(-2.66%)
Sep 24, 2021
2.630
2.680
2.630
2.630
25,247
-0.04(-1.50%)
Sep 23, 2021
2.720
2.790
2.620
2.670
29,095
-0.02(-0.74%)
Sep 22, 2021
2.670
2.710
2.620
2.690
49,817
+0.04(+1.51%)
Sep 21, 2021
2.690
2.710
2.620
2.650
42,237
-0.07(-2.57%)
Sep 20, 2021
2.750
2.780
2.695
2.720
30,451
-0.03(-1.09%)
Sep 17, 2021
2.830
2.830
2.750
2.750
16,076
-0.04(-1.43%)
Sep 16, 2021
2.710
2.840
2.710
2.790
26,024
+0.09(+3.33%)
Sep 15, 2021
2.810
2.810
2.660
2.700
14,028
-0.08(-2.88%)
Sep 14, 2021
2.810
2.840
2.780
2.780
14,282
-0.05(-1.77%)
Sep 13, 2021
2.660
2.830
2.610
2.830
28,343
+0.23(+8.85%)
Sep 10, 2021
2.750
2.750
2.600
2.600
27,620
-0.12(-4.41%)
Sep 09, 2021
2.820
2.830
2.690
2.720
47,206
-0.10(-3.55%)
Sep 08, 2021
2.900
2.900
2.810
2.820
24,924
-0.06(-2.08%)
Sep 07, 2021
2.810
2.890
2.800
2.880
13,168
-0.00(-0.17%)
Sep 03, 2021
2.850
2.930
2.841
2.885
15,901
+0.01(+0.52%)
Sep 02, 2021
2.800
2.900
2.800
2.870
60,144
+0.03(+1.06%)
Sep 01, 2021
2.860
2.910
2.832
2.840
12,984
-0.02(-0.70%)
Aug 31, 2021
2.860
2.940
2.840
2.860
20,272
+0.02(+0.70%)
Aug 30, 2021
2.810
2.870
2.790
2.840
22,473
+0.03(+1.07%)
Aug 27, 2021
2.800
2.840
2.774
2.810
12,128
+0.00(+0.00%)
Aug 26, 2021
2.740
2.820
2.735
2.810
14,553
+0.03(+1.08%)
Aug 25, 2021
2.860
2.860
2.750
2.780
13,633
-0.02(-0.71%)
Aug 24, 2021
2.711
2.810
2.711
2.800
14,039
+0.06(+2.19%)
Aug 23, 2021
2.620
2.760
2.620
2.740
13,609
+0.12(+4.58%)
Aug 20, 2021
2.540
2.650
2.540
2.620
9,565
+0.08(+3.15%)
Aug 19, 2021
2.500
2.560
2.470
2.540
37,461
+0.00(+0.00%)
Aug 18, 2021
2.460
2.560
2.460
2.540
9,490
+0.06(+2.42%)
Aug 17, 2021
2.570
2.590
2.480
2.480
15,977
-0.11(-4.25%)
Aug 16, 2021
2.660
2.660
2.540
2.590
14,463
-0.07(-2.63%)
Aug 13, 2021
2.620
2.690
2.560
2.660
33,971
+0.06(+2.31%)
Aug 12, 2021
2.700
2.710
2.600
2.600
61,639
-0.13(-4.76%)
Aug 11, 2021
2.780
2.790
2.700
2.730
16,229
-0.03(-1.09%)
Aug 10, 2021
2.790
2.850
2.720
2.760
18,384
-0.04(-1.43%)
Aug 09, 2021
2.740
2.800
2.675
2.800
31,657
+0.03(+1.08%)
Aug 06, 2021
2.880
2.880
2.740
2.770
37,057
-0.12(-4.15%)
Aug 05, 2021
2.720
2.900
2.720
2.890
52,977
+0.14(+5.09%)
Aug 04, 2021
2.770
2.820
2.720
2.750
93,564
-0.02(-0.72%)
Aug 03, 2021
3.100
3.110
2.550
2.770
558,793
-0.35(-11.22%)
Aug 02, 2021
3.080
3.360
3.020
3.120
78,880
+0.07(+2.30%)
Jul 30, 2021
3.120
3.170
3.033
3.050
38,695
-0.09(-2.87%)
Jul 29, 2021
3.110
3.140
3.040
3.140
41,088
+0.00(+0.00%)
Jul 28, 2021
3.200
3.270
3.100
3.140
61,980
-0.10(-3.09%)
Jul 27, 2021
3.200
3.360
3.160
3.240
112,596
+0.06(+1.89%)
Jul 26, 2021
3.090
3.220
3.050
3.180
117,484
+0.10(+3.25%)
Jul 23, 2021
3.010
3.100
2.980
3.080
31,947
+0.06(+1.99%)
Jul 22, 2021
3.090
3.130
2.960
3.020
59,641
-0.09(-2.89%)
Jul 21, 2021
2.970
3.140
2.970
3.110
118,582
+0.18(+6.14%)
Jul 20, 2021
2.780
2.940
2.750
2.930
22,097
+0.12(+4.27%)
Jul 19, 2021
2.840
2.912
2.750
2.810
49,817
-0.13(-4.42%)
Jul 16, 2021
2.920
3.000
2.860
2.940
86,054
+0.09(+3.16%)
Jul 15, 2021
2.950
2.980
2.770
2.850
170,159
-0.06(-2.06%)
Jul 14, 2021
3.020
3.039
2.880
2.910
103,038
-0.06(-2.02%)
Jul 13, 2021
2.980
3.010
2.940
2.970
46,439
-0.04(-1.33%)
Jul 12, 2021
2.860
3.040
2.860
3.010
156,228
+0.13(+4.51%)
Jul 09, 2021
2.910
2.940
2.850
2.880
65,891
-0.02(-0.86%)
Jul 08, 2021
2.810
2.930
2.750
2.905
119,647
+0.08(+3.01%)
Jul 07, 2021
2.700
2.820
2.700
2.820
45,422
+0.03(+1.08%)
Jul 06, 2021
2.800
2.800
2.760
2.790
38,605
-0.01(-0.36%)
Jul 02, 2021
2.700
2.820
2.700
2.800
74,925
+0.11(+4.09%)
Jul 01, 2021
2.810
2.810
2.640
2.690
47,633
-0.12(-4.27%)
Jun 30, 2021
2.720
2.830
2.710
2.810
133,979
+0.07(+2.55%)
Jun 29, 2021
2.760
2.760
2.700
2.740
91,819
+0.01(+0.37%)
Jun 28, 2021
2.680
2.780
2.680
2.730
86,484
+0.02(+0.74%)
Jun 25, 2021
2.720
2.780
2.710
2.710
65,402
-0.01(-0.37%)
Jun 24, 2021
2.740
2.760
2.700
2.720
72,328
-0.03(-1.09%)
Jun 23, 2021
2.750
2.800
2.700
2.750
82,317
-0.02(-0.72%)
Jun 22, 2021
2.790
2.790
2.710
2.770
103,568
-0.02(-0.72%)
Jun 21, 2021
2.730
2.810
2.710
2.790
47,428
+0.04(+1.45%)
Jun 18, 2021
2.720
2.760
2.650
2.750
80,927
+0.01(+0.36%)
Jun 17, 2021
2.550
2.760
2.540
2.740
118,990
+0.14(+5.38%)
Jun 16, 2021
2.610
2.678
2.570
2.600
87,716
-0.03(-1.14%)
Jun 15, 2021
2.600
2.672
2.590
2.630
92,198
-0.05(-1.87%)
Jun 14, 2021
2.710
2.710
2.580
2.680
235,716
+0.02(+0.75%)
Jun 11, 2021
2.650
2.710
2.630
2.660
93,535
-0.05(-1.85%)
Jun 10, 2021
2.720
2.740
2.550
2.710
183,521
+0.17(+6.69%)
Jun 09, 2021
2.810
2.810
2.530
2.540
156,123
-0.24(-8.63%)
Jun 08, 2021
2.730
2.820
2.730
2.780
71,081
+0.03(+1.09%)
Jun 07, 2021
2.690
2.800
2.670
2.750
127,546
+0.02(+0.73%)
Jun 04, 2021
2.690
2.780
2.660
2.730
134,005
+0.07(+2.63%)
Jun 03, 2021
2.460
2.680
2.460
2.660
128,489
+0.15(+5.98%)
Jun 02, 2021
2.490
2.555
2.450
2.510
142,545
+0.03(+1.21%)
Jun 01, 2021
2.470
2.520
2.350
2.480
583,190
+0.40(+19.23%)
May 28, 2021
2.120
2.180
2.080
2.080
92,685
-0.08(-3.70%)
May 27, 2021
2.120
2.180
2.120
2.160
40,182
+0.02(+0.93%)
May 26, 2021
2.120
2.170
2.120
2.140
18,981
+0.00(+0.00%)
May 25, 2021
2.210
2.210
2.130
2.140
35,581
-0.05(-2.28%)
May 24, 2021
2.170
2.220
2.156
2.190
20,805
+0.02(+0.92%)
May 21, 2021
2.160
2.210
2.130
2.170
34,774
+0.00(+0.00%)
May 20, 2021
2.210
2.230
2.170
2.170
36,939
-0.06(-2.69%)
May 19, 2021
2.230
2.270
2.200
2.230
33,156
-0.04(-1.76%)
May 18, 2021
2.250
2.300
2.230
2.270
34,711
+0.03(+1.34%)
May 17, 2021
2.280
2.340
2.220
2.240
75,781
-0.09(-3.86%)
May 14, 2021
2.290
2.330
2.230
2.330
22,989
+0.02(+0.87%)
May 13, 2021
2.270
2.400
2.220
2.310
105,165
+0.06(+2.67%)
May 12, 2021
2.300
2.380
2.250
2.250
55,788
-0.10(-4.26%)
May 11, 2021
2.310
2.400
2.270
2.350
33,461
-0.01(-0.42%)
May 10, 2021
2.330
2.480
2.290
2.360
158,632
+0.06(+2.61%)
May 07, 2021
2.330
2.430
2.270
2.300
217,624
-0.03(-1.29%)
May 06, 2021
2.350
2.350
2.180
2.330
149,778
+0.11(+4.95%)
May 05, 2021
2.160
2.300
2.150
2.220
200,515
+0.06(+2.78%)
May 04, 2021
2.210
2.240
2.160
2.160
41,706
-0.04(-1.82%)
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.