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
Imedia Brands Inc
(NQ:
IMBI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 7, 2023
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
0.3376
0.3525
0.3376
0.3501
14,876
+0.01(+2.55%)
Apr 27, 2023
0.3385
0.3531
0.3275
0.3414
125,939
+0.02(+5.05%)
Apr 26, 2023
0.3301
0.3399
0.3179
0.3250
31,607
-0.01(-2.99%)
Apr 25, 2023
0.3409
0.3510
0.3305
0.3350
177,736
+0.01(+1.52%)
Apr 24, 2023
0.3336
0.3461
0.3300
0.3300
79,086
-0.02(-5.74%)
Apr 21, 2023
0.3552
0.3552
0.3301
0.3501
52,906
+0.01(+2.91%)
Apr 20, 2023
0.3500
0.3550
0.3321
0.3402
28,864
-0.01(-2.80%)
Apr 19, 2023
0.3800
0.3849
0.3330
0.3500
245,578
-0.03(-6.67%)
Apr 18, 2023
0.3700
0.3880
0.3433
0.3750
89,493
-0.00(-1.26%)
Apr 17, 2023
0.3200
0.4253
0.3200
0.3798
270,927
+0.06(+17.77%)
Apr 14, 2023
0.3400
0.3450
0.3111
0.3225
548,751
-0.02(-5.15%)
Apr 13, 2023
0.4100
0.4100
0.3101
0.3400
1,144,958
-0.08(-18.85%)
Apr 12, 2023
0.4806
0.5100
0.3600
0.4190
1,646,592
-0.10(-19.42%)
Apr 11, 2023
0.4900
0.5400
0.4801
0.5200
144,028
+0.04(+8.33%)
Apr 10, 2023
0.5200
0.5250
0.4800
0.4800
209,871
-0.02(-4.00%)
Apr 06, 2023
0.4103
0.5799
0.4103
0.5000
661,794
+0.09(+21.95%)
Apr 05, 2023
0.4433
0.4800
0.4100
0.4100
82,343
-0.05(-10.28%)
Apr 04, 2023
0.4900
0.5800
0.4512
0.4570
291,478
-0.02(-4.79%)
Apr 03, 2023
0.5000
0.5200
0.4800
0.4800
56,270
-0.03(-5.81%)
Mar 31, 2023
0.5153
0.5198
0.4821
0.5096
113,211
-0.01(-1.11%)
Mar 30, 2023
0.5000
0.5300
0.5000
0.5153
50,374
+0.02(+3.06%)
Mar 29, 2023
0.4890
0.5020
0.4231
0.5000
101,992
+0.01(+2.29%)
Mar 28, 2023
0.4888
0.5099
0.4888
0.4888
56,972
+0.00(+0.00%)
Mar 27, 2023
0.4487
0.4950
0.4300
0.4888
70,759
+0.02(+4.02%)
Mar 24, 2023
0.4699
0.4799
0.4400
0.4699
52,955
+0.02(+3.96%)
Mar 23, 2023
0.4300
0.4779
0.4200
0.4520
106,018
+0.03(+7.62%)
Mar 22, 2023
0.4700
0.4980
0.4200
0.4200
332,570
-0.07(-13.40%)
Mar 21, 2023
0.5078
0.5078
0.4611
0.4850
92,629
+0.03(+5.90%)
Mar 20, 2023
0.4500
0.4700
0.4400
0.4580
107,699
+0.02(+4.09%)
Mar 17, 2023
0.5300
0.5400
0.4400
0.4400
333,147
-0.10(-18.68%)
Mar 16, 2023
0.5650
0.5650
0.5350
0.5411
228,055
-0.02(-3.91%)
Mar 15, 2023
0.6600
0.6601
0.5414
0.5631
139,868
-0.10(-14.68%)
Mar 14, 2023
0.5700
0.7000
0.5700
0.6600
492,122
+0.12(+21.21%)
Mar 13, 2023
0.5600
0.5903
0.5208
0.5445
108,965
-0.05(-8.78%)
Mar 10, 2023
0.6900
0.6980
0.5822
0.5969
80,733
-0.06(-9.56%)
Mar 09, 2023
0.6700
0.6960
0.6600
0.6600
24,863
-0.02(-2.94%)
Mar 08, 2023
0.6600
0.7000
0.6600
0.6800
15,980
-0.01(-1.35%)
Mar 07, 2023
0.6711
0.6901
0.6504
0.6893
65,579
-0.00(-0.16%)
Mar 06, 2023
0.7210
0.7273
0.6826
0.6904
29,463
-0.04(-5.42%)
Mar 03, 2023
0.7200
0.7499
0.7200
0.7300
8,974
+0.01(+1.39%)
Mar 02, 2023
0.7500
0.7522
0.7084
0.7200
72,039
-0.05(-6.49%)
Mar 01, 2023
0.7400
0.7888
0.7290
0.7700
94,000
+0.00(+0.00%)
Feb 28, 2023
0.7104
0.7859
0.6820
0.7700
78,886
+0.05(+6.94%)
Feb 27, 2023
0.7166
0.7200
0.6601
0.7200
46,954
+0.03(+3.87%)
Feb 24, 2023
0.7034
0.7265
0.6403
0.6932
218,447
-0.05(-7.26%)
Feb 23, 2023
0.7900
0.7889
0.7460
0.7475
15,790
-0.02(-2.92%)
Feb 22, 2023
0.7900
0.7950
0.7400
0.7700
44,862
-0.01(-0.71%)
Feb 21, 2023
0.7500
0.8025
0.7223
0.7755
95,919
-0.03(-3.33%)
Feb 17, 2023
0.8300
0.8723
0.7750
0.8022
71,309
-0.04(-4.49%)
Feb 16, 2023
0.9000
0.9000
0.8064
0.8399
57,797
-0.03(-3.46%)
Feb 15, 2023
0.8500
0.9100
0.8200
0.8700
224,227
+0.02(+2.61%)
Feb 14, 2023
0.8299
0.8500
0.8023
0.8479
27,899
+0.03(+3.72%)
Feb 13, 2023
0.7800
0.8210
0.7800
0.8175
44,930
-0.03(-3.82%)
Feb 10, 2023
0.8500
0.8550
0.8060
0.8500
57,616
+0.01(+1.19%)
Feb 09, 2023
0.8489
0.8489
0.7845
0.8400
56,421
+0.02(+2.44%)
Feb 08, 2023
0.8690
0.8690
0.7800
0.8200
106,141
-0.00(-0.30%)
Feb 07, 2023
0.7500
0.9050
0.7500
0.8225
83,581
+0.07(+8.58%)
Feb 06, 2023
0.7900
0.8100
0.7276
0.7575
48,510
-0.02(-2.76%)
Feb 03, 2023
0.7700
0.8629
0.7534
0.7790
122,353
-0.07(-8.14%)
Feb 02, 2023
0.9100
0.9300
0.7232
0.8480
405,760
-0.03(-3.59%)
Feb 01, 2023
0.9000
0.9000
0.8300
0.8796
183,708
-0.01(-1.17%)
Jan 31, 2023
0.9500
0.9900
0.8676
0.8900
263,308
-0.06(-6.32%)
Jan 30, 2023
0.9900
1.200
0.8900
0.9500
873,058
-0.01(-1.02%)
Jan 27, 2023
0.8400
0.9600
0.7885
0.9598
952,860
+0.18(+23.02%)
Jan 26, 2023
0.7500
0.7900
0.7000
0.7802
225,993
+0.05(+6.88%)
Jan 25, 2023
0.7500
0.7500
0.6810
0.7300
67,677
-0.01(-1.34%)
Jan 24, 2023
0.6750
0.7400
0.6500
0.7399
81,055
+0.07(+10.06%)
Jan 23, 2023
0.6900
0.6889
0.6550
0.6723
76,871
-0.01(-1.06%)
Jan 20, 2023
0.6800
0.6899
0.6310
0.6795
79,889
-0.02(-2.93%)
Jan 19, 2023
0.6500
0.7000
0.6200
0.7000
81,389
+0.05(+7.69%)
Jan 18, 2023
0.6900
0.6900
0.6000
0.6500
158,367
-0.02(-2.26%)
Jan 17, 2023
0.7388
0.7388
0.6261
0.6650
118,150
-0.05(-6.67%)
Jan 13, 2023
0.7500
0.7565
0.6820
0.7125
132,007
-0.05(-6.25%)
Jan 12, 2023
0.6900
0.7600
0.6700
0.7600
119,337
+0.07(+10.75%)
Jan 11, 2023
0.7859
0.7859
0.6610
0.6862
105,658
-0.07(-8.81%)
Jan 10, 2023
0.6100
0.8100
0.6100
0.7525
881,303
+0.14(+23.16%)
Jan 09, 2023
0.5907
0.6300
0.5902
0.6110
62,451
+0.02(+3.44%)
Jan 06, 2023
0.6200
0.6200
0.5704
0.5907
90,126
-0.02(-3.57%)
Jan 05, 2023
0.6266
0.6266
0.5700
0.6126
107,437
-0.01(-1.19%)
Jan 04, 2023
0.6200
0.6484
0.6175
0.6200
72,676
-0.02(-2.36%)
Jan 03, 2023
0.6500
0.6499
0.5895
0.6350
228,948
-0.01(-0.78%)
Dec 30, 2022
0.6400
0.6400
0.5829
0.6400
319,727
+0.03(+4.83%)
Dec 29, 2022
0.5800
0.6400
0.5315
0.6105
207,018
+0.06(+11.00%)
Dec 28, 2022
0.5300
0.5500
0.5200
0.5500
115,062
-0.01(-1.79%)
Dec 27, 2022
0.5670
0.5699
0.5321
0.5600
242,376
-0.01(-2.61%)
Dec 23, 2022
0.5375
0.6585
0.4900
0.5750
2,922,808
+0.11(+24.89%)
Dec 22, 2022
0.4900
0.4949
0.4604
0.4604
1,589,720
-0.02(-4.08%)
Dec 21, 2022
0.4700
0.5000
0.4600
0.4800
282,937
+0.01(+1.95%)
Dec 20, 2022
0.4600
0.5000
0.4600
0.4708
13,135
-0.03(-5.84%)
Dec 19, 2022
0.4605
0.5074
0.4605
0.5000
40,572
-0.02(-3.83%)
Dec 16, 2022
0.4600
0.5296
0.4600
0.5199
100,912
+0.06(+13.02%)
Dec 15, 2022
0.4600
0.5052
0.4600
0.4600
106,804
-0.01(-2.87%)
Dec 14, 2022
0.5000
0.5351
0.4710
0.4736
161,050
-0.03(-6.22%)
Dec 13, 2022
0.5400
0.5400
0.5000
0.5050
158,021
-0.04(-6.48%)
Dec 12, 2022
0.5800
0.5896
0.4980
0.5400
351,820
-0.03(-6.09%)
Dec 09, 2022
0.5899
0.5899
0.5630
0.5750
32,180
-0.01(-1.64%)
Dec 08, 2022
0.5668
0.5900
0.5631
0.5846
51,773
+0.00(+0.76%)
Dec 07, 2022
0.6000
0.6000
0.5600
0.5802
55,188
-0.00(-0.79%)
Dec 06, 2022
0.5941
0.6021
0.5600
0.5848
156,266
-0.01(-1.57%)
Dec 05, 2022
0.5752
0.6371
0.5752
0.5941
103,241
+0.01(+2.36%)
Dec 02, 2022
0.5650
0.6151
0.5650
0.5804
207,024
+0.00(+0.09%)
Dec 01, 2022
0.5713
0.5800
0.5400
0.5799
164,525
-0.01(-1.54%)
Nov 30, 2022
0.5654
0.6000
0.5210
0.5890
368,557
+0.04(+8.07%)
Nov 29, 2022
0.5291
0.5700
0.5291
0.5450
249,789
+0.01(+0.93%)
Nov 28, 2022
0.5859
0.5859
0.5379
0.5400
132,459
-0.04(-7.53%)
Nov 25, 2022
0.5905
0.5999
0.5569
0.5840
157,178
-0.02(-3.76%)
Nov 23, 2022
0.5800
0.6098
0.5621
0.6068
295,699
+0.04(+7.13%)
Nov 22, 2022
0.4807
0.6002
0.4740
0.5664
869,889
-0.03(-5.60%)
Nov 21, 2022
0.5800
0.6498
0.5515
0.6000
740,769
+0.02(+3.45%)
Nov 18, 2022
0.5100
0.6000
0.5100
0.5800
431,039
+0.05(+9.19%)
Nov 17, 2022
0.5142
0.5499
0.4945
0.5312
241,774
+0.01(+2.35%)
Nov 16, 2022
0.5300
0.5300
0.4887
0.5190
295,453
-0.00(-0.04%)
Nov 15, 2022
0.5100
0.5330
0.4679
0.5192
435,751
+0.03(+5.96%)
Nov 14, 2022
0.5200
0.5298
0.4601
0.4900
121,785
+0.02(+3.48%)
Nov 11, 2022
0.4900
0.5099
0.4734
0.4735
138,578
-0.02(-3.97%)
Nov 10, 2022
0.4500
0.5079
0.4500
0.4931
150,490
+0.04(+8.97%)
Nov 09, 2022
0.4900
0.4900
0.4407
0.4525
56,845
-0.01(-1.89%)
Nov 08, 2022
0.4800
0.4898
0.4600
0.4612
79,829
-0.01(-2.91%)
Nov 07, 2022
0.4750
0.4898
0.4500
0.4750
99,623
-0.00(-0.67%)
Nov 04, 2022
0.4600
0.4800
0.4500
0.4782
75,107
+0.04(+8.85%)
Nov 03, 2022
0.4985
0.5060
0.4352
0.4393
312,925
-0.04(-8.75%)
Nov 02, 2022
0.4670
0.5100
0.4550
0.4814
114,524
+0.01(+1.11%)
Nov 01, 2022
0.4933
0.5063
0.4600
0.4761
196,842
-0.01(-1.94%)
Oct 31, 2022
0.5017
0.5100
0.4729
0.4855
167,335
-0.03(-6.13%)
Oct 28, 2022
0.5200
0.5299
0.4900
0.5172
159,358
+0.01(+1.41%)
Oct 27, 2022
0.5200
0.5500
0.4900
0.5100
153,053
-0.01(-1.92%)
Oct 26, 2022
0.4910
0.5300
0.4900
0.5200
156,284
+0.03(+6.08%)
Oct 25, 2022
0.4899
0.5200
0.4631
0.4902
316,905
-0.01(-2.93%)
Oct 24, 2022
0.5320
0.5320
0.4550
0.5050
262,695
-0.00(-0.79%)
Oct 21, 2022
0.5511
0.5511
0.5000
0.5090
345,455
-0.05(-8.42%)
Oct 20, 2022
0.5400
0.6000
0.5281
0.5558
413,173
+0.02(+2.93%)
Oct 19, 2022
0.5643
0.5899
0.5000
0.5400
698,771
+0.00(+0.00%)
Oct 18, 2022
0.5100
0.5600
0.4800
0.5400
598,600
+0.04(+7.57%)
Oct 17, 2022
0.5228
0.5400
0.4502
0.5020
896,657
-0.05(-9.06%)
Oct 14, 2022
0.5400
0.5827
0.5300
0.5520
436,594
-0.03(-4.35%)
Oct 13, 2022
0.5605
0.5910
0.5202
0.5771
572,174
+0.00(+0.37%)
Oct 12, 2022
0.6300
0.6500
0.5500
0.5750
1,162,446
-0.09(-13.02%)
Oct 11, 2022
0.7100
0.7100
0.6250
0.6611
1,213,561
-0.06(-8.81%)
Oct 10, 2022
0.6500
0.7500
0.6100
0.7250
2,567,287
+0.07(+11.21%)
Oct 07, 2022
0.5900
0.6666
0.5202
0.6519
2,759,402
-0.02(-2.70%)
Oct 06, 2022
0.9300
0.9550
0.6225
0.6700
17,370,930
-0.07(-10.07%)
Oct 05, 2022
0.6800
0.9700
0.6500
0.7450
7,736,631
+0.15(+24.87%)
Oct 04, 2022
0.5700
0.6983
0.5499
0.5966
205,304
+0.03(+4.67%)
Oct 03, 2022
0.6300
0.6500
0.5500
0.5700
223,491
-0.07(-10.94%)
Sep 30, 2022
0.6640
0.6980
0.6400
0.6400
40,750
-0.04(-5.87%)
Sep 29, 2022
0.7000
0.7100
0.6700
0.6799
168,254
-0.01(-1.51%)
Sep 28, 2022
0.7000
0.7186
0.6900
0.6903
80,567
-0.02(-3.07%)
Sep 27, 2022
0.7000
0.7558
0.7000
0.7122
125,995
+0.00(+0.32%)
Sep 26, 2022
0.7000
0.7650
0.6903
0.7099
110,828
+0.01(+1.41%)
Sep 23, 2022
0.6600
0.7199
0.6375
0.7000
294,442
+0.04(+5.95%)
Sep 22, 2022
0.7100
0.7350
0.5950
0.6607
341,529
-0.04(-5.60%)
Sep 21, 2022
0.6900
0.7427
0.6648
0.6999
332,293
-0.01(-1.03%)
Sep 20, 2022
0.7800
0.7990
0.7043
0.7072
359,080
-0.09(-11.50%)
Sep 19, 2022
0.8600
0.8820
0.7820
0.7991
114,635
-0.06(-6.65%)
Sep 16, 2022
0.9000
0.9000
0.8000
0.8560
397,748
-0.04(-4.37%)
Sep 15, 2022
0.9922
0.9999
0.8700
0.8951
973,339
+0.05(+5.90%)
Sep 14, 2022
0.9000
0.9099
0.8381
0.8452
151,389
-0.04(-4.53%)
Sep 13, 2022
0.9900
0.9900
0.8850
0.8853
115,762
-0.06(-6.32%)
Sep 12, 2022
1.000
1.020
0.9390
0.9450
377,865
-0.03(-2.58%)
Sep 09, 2022
0.8700
1.010
0.8700
0.9700
697,528
+0.11(+13.03%)
Sep 08, 2022
0.8702
0.8942
0.8210
0.8582
187,573
-0.02(-2.41%)
Sep 07, 2022
0.9100
0.9101
0.8500
0.8794
175,732
-0.04(-4.58%)
Sep 06, 2022
1.010
1.020
0.9000
0.9216
140,263
-0.06(-6.01%)
Sep 02, 2022
1.000
1.010
0.9700
0.9805
67,263
-0.01(-1.00%)
Sep 01, 2022
1.020
1.020
0.9600
0.9904
94,857
-0.01(-1.45%)
Aug 31, 2022
1.000
1.040
1.000
1.005
119,418
-0.04(-3.37%)
Aug 30, 2022
1.090
1.090
0.9850
1.040
210,171
-0.06(-5.45%)
Aug 29, 2022
1.150
1.150
1.050
1.100
126,854
+0.00(+0.00%)
Aug 26, 2022
1.190
1.209
1.020
1.100
281,384
-0.09(-7.56%)
Aug 25, 2022
1.140
1.230
1.117
1.190
282,149
+0.14(+13.33%)
Aug 24, 2022
1.130
1.180
1.050
1.050
289,231
-0.08(-7.49%)
Aug 23, 2022
1.230
1.320
1.120
1.135
390,709
-0.09(-7.72%)
Aug 22, 2022
1.360
1.470
1.130
1.230
563,209
-0.50(-28.90%)
Aug 19, 2022
1.660
1.805
1.580
1.730
94,904
+0.03(+1.76%)
Aug 18, 2022
1.500
1.750
1.470
1.700
236,628
+0.19(+12.58%)
Aug 17, 2022
1.460
1.530
1.440
1.510
173,075
+0.03(+2.03%)
Aug 16, 2022
1.420
1.500
1.380
1.480
106,405
+0.03(+2.07%)
Aug 15, 2022
1.490
1.510
1.400
1.450
72,067
+0.00(+0.00%)
Aug 12, 2022
1.460
1.500
1.430
1.450
33,402
+0.01(+0.69%)
Aug 11, 2022
1.410
1.490
1.400
1.440
55,516
+0.05(+3.60%)
Aug 10, 2022
1.340
1.420
1.310
1.390
28,668
+0.07(+5.30%)
Aug 09, 2022
1.450
1.470
1.300
1.320
89,559
-0.20(-13.44%)
Aug 08, 2022
1.400
1.530
1.380
1.525
39,891
+0.12(+8.93%)
Aug 05, 2022
1.490
1.490
1.360
1.400
43,462
-0.11(-7.28%)
Aug 04, 2022
1.580
1.580
1.480
1.510
16,461
-0.03(-1.95%)
Aug 03, 2022
1.540
1.566
1.500
1.540
30,891
+0.02(+1.32%)
Aug 02, 2022
1.530
1.560
1.490
1.520
18,671
-0.01(-0.65%)
Aug 01, 2022
1.510
1.540
1.460
1.530
40,261
+0.01(+0.66%)
Jul 29, 2022
1.490
1.580
1.490
1.520
52,380
+0.01(+0.66%)
Jul 28, 2022
1.430
1.530
1.403
1.510
49,561
+0.08(+5.59%)
Jul 27, 2022
1.280
1.430
1.280
1.430
31,048
+0.14(+10.85%)
Jul 26, 2022
1.350
1.350
1.280
1.290
24,806
-0.08(-5.84%)
Jul 25, 2022
1.420
1.420
1.370
1.370
18,119
-0.03(-2.14%)
Jul 22, 2022
1.520
1.520
1.380
1.400
64,755
-0.10(-6.67%)
Jul 21, 2022
1.460
1.530
1.430
1.500
96,068
+0.08(+5.63%)
Jul 20, 2022
1.290
1.440
1.290
1.420
57,434
+0.13(+10.08%)
Jul 19, 2022
1.330
1.370
1.210
1.290
165,461
-0.01(-0.77%)
Jul 18, 2022
1.290
1.340
1.280
1.300
44,666
+0.04(+3.17%)
Jul 15, 2022
1.320
1.338
1.260
1.260
23,141
-0.07(-5.26%)
Jul 14, 2022
1.390
1.395
1.320
1.330
17,178
-0.11(-7.64%)
Jul 13, 2022
1.400
1.460
1.380
1.440
27,379
+0.03(+2.13%)
Jul 12, 2022
1.440
1.450
1.380
1.410
28,160
-0.01(-0.70%)
Jul 11, 2022
1.455
1.459
1.380
1.420
58,798
-0.03(-2.07%)
Jul 08, 2022
1.400
1.460
1.380
1.450
59,118
+0.07(+5.07%)
Jul 07, 2022
1.240
1.400
1.240
1.380
98,945
+0.15(+12.20%)
Jul 06, 2022
1.180
1.240
1.150
1.230
39,142
+0.06(+5.13%)
Jul 05, 2022
1.210
1.230
1.160
1.170
45,602
-0.08(-6.40%)
Jul 01, 2022
1.230
1.350
1.210
1.250
163,216
+0.04(+3.31%)
Jun 30, 2022
1.030
1.220
1.010
1.210
250,610
+0.17(+16.35%)
Jun 29, 2022
1.150
1.150
1.030
1.040
111,940
-0.10(-8.77%)
Jun 28, 2022
1.180
1.219
1.110
1.140
126,236
-0.04(-3.39%)
Jun 27, 2022
1.260
1.310
1.180
1.180
124,378
-0.09(-7.09%)
Jun 24, 2022
1.190
1.340
1.180
1.270
183,146
+0.08(+6.72%)
Jun 23, 2022
1.190
1.240
1.130
1.190
176,732
+0.00(+0.00%)
Jun 22, 2022
1.210
1.290
1.190
1.190
95,234
-0.03(-2.46%)
Jun 21, 2022
1.280
1.410
1.220
1.220
181,456
-0.11(-8.27%)
Jun 17, 2022
1.340
1.440
1.330
1.330
172,342
-0.01(-0.75%)
Jun 16, 2022
1.390
1.420
1.320
1.340
110,729
-0.08(-5.63%)
Jun 15, 2022
1.450
1.555
1.420
1.420
231,640
-0.03(-2.07%)
Jun 14, 2022
1.420
1.560
1.420
1.450
274,133
+0.02(+1.40%)
Jun 13, 2022
1.400
1.470
1.270
1.430
282,512
-0.01(-0.69%)
Jun 10, 2022
1.450
1.490
1.350
1.440
272,749
-0.02(-1.37%)
Jun 09, 2022
1.630
1.648
1.440
1.460
267,818
-0.13(-8.18%)
Jun 08, 2022
1.690
1.775
1.565
1.590
198,497
-0.12(-7.02%)
Jun 07, 2022
1.800
1.800
1.680
1.710
301,154
-0.09(-5.00%)
Jun 06, 2022
1.920
1.940
1.790
1.800
66,074
-0.11(-5.76%)
Jun 03, 2022
2.080
2.140
1.810
1.910
225,452
-0.18(-8.61%)
Jun 02, 2022
1.900
2.200
1.900
2.090
270,902
+0.18(+9.42%)
Jun 01, 2022
1.910
1.930
1.850
1.910
115,739
+0.01(+0.53%)
May 31, 2022
1.870
1.920
1.830
1.900
134,703
+0.00(+0.00%)
May 27, 2022
1.890
1.920
1.800
1.900
231,413
+0.12(+6.74%)
May 26, 2022
1.780
1.990
1.760
1.780
270,696
+0.01(+0.56%)
May 25, 2022
1.730
1.785
1.630
1.770
292,695
+0.05(+2.91%)
May 24, 2022
2.050
2.050
1.680
1.720
275,950
-0.33(-16.10%)
May 23, 2022
2.100
2.100
2.020
2.050
357,350
-0.01(-0.49%)
May 20, 2022
2.080
2.110
2.000
2.060
197,661
-0.03(-1.44%)
May 19, 2022
2.130
2.150
2.030
2.090
220,563
+0.00(+0.00%)
May 18, 2022
2.200
2.200
2.040
2.090
408,512
-0.08(-3.69%)
May 17, 2022
2.300
2.300
2.140
2.170
702,164
-0.02(-0.91%)
May 16, 2022
2.330
2.400
2.180
2.190
410,131
-0.10(-4.37%)
May 13, 2022
2.270
2.437
2.089
2.290
95,966
-0.06(-2.55%)
May 12, 2022
2.810
2.810
1.940
2.350
667,464
-0.56(-19.24%)
May 11, 2022
2.960
3.190
2.900
2.910
86,548
-0.26(-8.20%)
May 10, 2022
3.100
3.230
3.065
3.170
95,407
+0.19(+6.38%)
May 09, 2022
2.980
3.200
2.950
2.980
58,939
-0.08(-2.61%)
May 06, 2022
3.440
3.440
3.060
3.060
162,587
-0.44(-12.57%)
May 05, 2022
3.670
3.670
3.400
3.500
76,300
-0.15(-4.11%)
May 04, 2022
3.710
3.741
3.543
3.650
73,648
-0.06(-1.62%)
May 03, 2022
3.785
3.825
3.660
3.710
24,815
+0.15(+4.21%)
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.