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
Ciso Global Inc
(NQ:
CISO
)
0.8121
-0.0149 (-1.80%)
Streaming Delayed Price
Updated: 3:52 PM EDT, May 24, 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
0.2020
0.2220
0.2001
0.2121
1,351,376
+0.01(+2.71%)
Apr 27, 2023
0.2000
0.2079
0.1964
0.2065
923,514
-0.00(-1.24%)
Apr 26, 2023
0.1955
0.2190
0.1955
0.2091
1,312,530
+0.01(+4.60%)
Apr 25, 2023
0.2000
0.2081
0.1951
0.1999
1,092,822
-0.00(-2.34%)
Apr 24, 2023
0.2000
0.2100
0.1950
0.2047
1,000,744
-0.01(-3.72%)
Apr 21, 2023
0.2077
0.2179
0.2050
0.2126
853,818
+0.00(+0.00%)
Apr 20, 2023
0.2335
0.2335
0.2100
0.2126
1,636,823
-0.02(-8.32%)
Apr 19, 2023
0.2400
0.2400
0.2257
0.2319
1,444,511
-0.01(-4.41%)
Apr 18, 2023
0.2500
0.2687
0.2400
0.2426
1,173,037
-0.02(-6.98%)
Apr 17, 2023
0.2400
0.2700
0.2352
0.2608
1,217,450
+0.02(+9.40%)
Apr 14, 2023
0.2681
0.2698
0.2351
0.2384
1,834,792
-0.03(-9.80%)
Apr 13, 2023
0.2457
0.3300
0.2325
0.2643
6,431,447
+0.03(+12.32%)
Apr 12, 2023
0.2550
0.2602
0.2320
0.2353
1,368,348
-0.02(-9.57%)
Apr 11, 2023
0.2623
0.2631
0.2535
0.2602
950,775
-0.00(-0.08%)
Apr 10, 2023
0.2600
0.2688
0.2516
0.2604
1,212,070
-0.00(-1.85%)
Apr 06, 2023
0.2800
0.2850
0.2600
0.2653
792,006
-0.01(-4.57%)
Apr 05, 2023
0.2850
0.2981
0.2660
0.2780
959,375
-0.01(-2.73%)
Apr 04, 2023
0.3100
0.3115
0.2800
0.2858
1,304,591
-0.04(-11.95%)
Apr 03, 2023
0.3190
0.3300
0.3028
0.3246
1,325,161
-0.01(-3.96%)
Mar 31, 2023
0.3303
0.3650
0.3202
0.3380
2,004,980
+0.01(+2.42%)
Mar 30, 2023
0.2975
0.3750
0.2902
0.3300
6,677,312
+0.04(+13.79%)
Mar 29, 2023
0.2775
0.3200
0.2580
0.2900
2,888,228
+0.00(+1.36%)
Mar 28, 2023
0.2998
0.2998
0.2724
0.2861
2,273,395
-0.01(-3.73%)
Mar 27, 2023
0.3205
0.3255
0.2950
0.2972
2,428,916
-0.01(-3.48%)
Mar 24, 2023
0.3300
0.3500
0.3025
0.3079
4,677,517
-0.03(-10.15%)
Mar 23, 2023
0.3202
0.3599
0.3005
0.3427
7,522,540
+0.02(+7.03%)
Mar 22, 2023
0.3370
0.3700
0.2911
0.3202
12,136,795
-0.07(-17.07%)
Mar 21, 2023
0.5500
0.5698
0.3720
0.3861
102,589,056
+0.16(+67.87%)
Mar 20, 2023
0.3300
0.3370
0.2250
0.2300
15,143,633
-0.08(-25.81%)
Mar 17, 2023
0.3168
0.4590
0.3050
0.3100
7,794,982
+0.01(+1.91%)
Mar 16, 2023
0.3212
0.3598
0.3042
0.3042
679,495
-0.02(-5.67%)
Mar 15, 2023
0.3615
0.3700
0.3225
0.3225
468,804
-0.04(-10.79%)
Mar 14, 2023
0.3880
0.3900
0.3601
0.3615
327,844
-0.01(-2.22%)
Mar 13, 2023
0.4600
0.4600
0.3600
0.3697
834,105
-0.08(-17.86%)
Mar 10, 2023
0.5510
0.5510
0.4500
0.4501
508,376
-0.10(-17.52%)
Mar 09, 2023
0.6100
0.6200
0.5400
0.5457
302,546
-0.05(-8.75%)
Mar 08, 2023
0.6167
0.6390
0.5870
0.5980
391,050
-0.03(-4.32%)
Mar 07, 2023
0.6800
0.6998
0.6200
0.6250
264,732
-0.06(-8.09%)
Mar 06, 2023
0.6900
0.6968
0.6600
0.6800
427,499
+0.03(+4.62%)
Mar 03, 2023
0.6100
0.6500
0.6066
0.6500
274,514
+0.03(+4.22%)
Mar 02, 2023
0.6300
0.6400
0.5807
0.6237
383,387
-0.02(-3.54%)
Mar 01, 2023
0.5761
0.6470
0.5701
0.6466
750,531
+0.08(+13.42%)
Feb 28, 2023
0.5600
0.5750
0.5001
0.5701
652,692
+0.01(+1.79%)
Feb 27, 2023
0.6500
0.6700
0.5600
0.5601
836,005
-0.08(-13.01%)
Feb 24, 2023
0.6980
0.7100
0.6282
0.6439
567,678
-0.06(-8.04%)
Feb 23, 2023
0.7812
0.8000
0.7000
0.7002
691,875
-0.08(-10.05%)
Feb 22, 2023
0.8600
0.8800
0.7713
0.7784
536,648
-0.08(-9.50%)
Feb 21, 2023
0.8500
0.8987
0.8001
0.8601
526,511
+0.02(+1.96%)
Feb 17, 2023
0.9700
0.9713
0.7800
0.8436
1,171,129
-0.14(-13.93%)
Feb 16, 2023
1.000
1.090
0.9251
0.9801
5,999,449
+0.08(+8.90%)
Feb 15, 2023
0.8400
1.000
0.8100
0.9000
1,801,954
+0.13(+17.51%)
Feb 14, 2023
0.9200
0.9425
0.7602
0.7659
1,407,631
-0.33(-30.37%)
Feb 13, 2023
1.150
1.150
1.030
1.100
267,552
-0.01(-0.90%)
Feb 10, 2023
1.200
1.200
1.090
1.110
194,690
-0.06(-5.53%)
Feb 09, 2023
1.330
1.340
1.170
1.175
439,348
-0.16(-11.65%)
Feb 08, 2023
1.370
1.380
1.300
1.330
191,544
-0.04(-2.92%)
Feb 07, 2023
1.380
1.430
1.340
1.370
142,985
+0.00(+0.00%)
Feb 06, 2023
1.450
1.550
1.330
1.370
430,283
-0.05(-3.52%)
Feb 03, 2023
1.400
1.450
1.350
1.420
263,371
+0.04(+2.90%)
Feb 02, 2023
1.340
1.430
1.310
1.380
259,930
+0.04(+2.99%)
Feb 01, 2023
1.460
1.460
1.315
1.340
269,751
-0.09(-6.29%)
Jan 31, 2023
1.460
1.490
1.420
1.430
315,374
+0.04(+2.88%)
Jan 30, 2023
1.590
1.600
1.360
1.390
336,792
-0.20(-12.58%)
Jan 27, 2023
1.650
1.650
1.300
1.590
351,579
-0.01(-0.63%)
Jan 26, 2023
1.770
1.800
1.590
1.600
327,416
-0.19(-10.61%)
Jan 25, 2023
1.820
1.900
1.750
1.790
139,549
-0.05(-2.72%)
Jan 24, 2023
1.940
1.940
1.820
1.840
235,627
-0.10(-5.15%)
Jan 23, 2023
1.980
1.990
1.920
1.940
109,470
-0.03(-1.52%)
Jan 20, 2023
2.090
2.090
1.920
1.970
102,932
-0.03(-1.50%)
Jan 19, 2023
1.930
2.030
1.920
2.000
46,303
+0.00(+0.00%)
Jan 18, 2023
2.050
2.050
1.910
2.000
63,023
-0.02(-0.99%)
Jan 17, 2023
2.010
2.100
1.880
2.020
105,935
+0.00(+0.00%)
Jan 13, 2023
2.090
2.170
1.980
2.020
212,700
+0.00(+0.00%)
Jan 12, 2023
1.980
2.100
1.940
2.020
101,157
+0.10(+5.21%)
Jan 11, 2023
1.940
2.080
1.910
1.920
89,764
-0.04(-2.04%)
Jan 10, 2023
2.200
2.200
1.880
1.960
162,581
-0.11(-5.31%)
Jan 09, 2023
2.200
2.200
2.050
2.070
66,724
-0.07(-3.27%)
Jan 06, 2023
2.160
2.200
2.060
2.140
74,666
-0.04(-1.83%)
Jan 05, 2023
2.290
2.500
2.150
2.180
64,402
-0.12(-5.22%)
Jan 04, 2023
2.470
2.520
2.200
2.300
59,254
-0.04(-1.71%)
Jan 03, 2023
2.490
2.550
2.310
2.340
37,770
-0.21(-8.24%)
Dec 30, 2022
2.680
2.700
2.540
2.550
48,633
-0.09(-3.41%)
Dec 29, 2022
2.620
2.700
2.600
2.640
56,776
-0.02(-0.75%)
Dec 28, 2022
2.760
2.800
2.630
2.660
24,898
-0.07(-2.56%)
Dec 27, 2022
2.760
2.910
2.710
2.730
34,301
+0.00(+0.00%)
Dec 23, 2022
2.840
2.930
2.690
2.730
35,042
-0.01(-0.36%)
Dec 22, 2022
2.862
2.865
2.740
2.740
51,382
-0.12(-4.20%)
Dec 21, 2022
2.790
2.930
2.691
2.860
47,261
+0.11(+4.00%)
Dec 20, 2022
2.760
2.790
2.600
2.750
37,181
-0.02(-0.72%)
Dec 19, 2022
2.920
2.920
2.750
2.770
40,090
-0.13(-4.48%)
Dec 16, 2022
2.910
2.990
2.810
2.900
190,656
-0.01(-0.34%)
Dec 15, 2022
2.720
2.910
2.720
2.910
72,060
+0.10(+3.56%)
Dec 14, 2022
2.910
2.990
2.790
2.810
80,072
-0.14(-4.75%)
Dec 13, 2022
2.960
3.150
2.875
2.950
66,394
+0.17(+6.12%)
Dec 12, 2022
2.930
3.010
2.760
2.780
46,422
-0.11(-3.81%)
Dec 09, 2022
2.830
3.000
2.830
2.890
77,111
+0.08(+2.85%)
Dec 08, 2022
2.850
2.920
2.720
2.810
56,335
-0.01(-0.35%)
Dec 07, 2022
2.740
2.930
2.720
2.820
38,900
+0.10(+3.68%)
Dec 06, 2022
2.840
2.905
2.680
2.720
51,240
-0.13(-4.56%)
Dec 05, 2022
3.160
3.160
2.800
2.850
50,830
-0.24(-7.77%)
Dec 02, 2022
3.030
3.200
3.030
3.090
57,883
+0.01(+0.32%)
Dec 01, 2022
3.060
3.125
2.950
3.080
32,080
+0.01(+0.33%)
Nov 30, 2022
2.950
3.220
2.870
3.070
124,555
+0.11(+3.72%)
Nov 29, 2022
3.040
3.260
2.940
2.960
62,220
-0.07(-2.31%)
Nov 28, 2022
2.950
3.070
2.950
3.030
65,888
+0.09(+3.06%)
Nov 25, 2022
3.030
3.030
2.890
2.940
23,900
-0.09(-2.97%)
Nov 23, 2022
2.950
3.100
2.900
3.030
59,789
+0.03(+1.00%)
Nov 22, 2022
3.060
3.070
2.850
3.000
53,992
-0.05(-1.64%)
Nov 21, 2022
3.050
3.090
2.930
3.050
75,274
+0.09(+3.04%)
Nov 18, 2022
3.270
3.270
2.670
2.960
83,730
-0.23(-7.21%)
Nov 17, 2022
3.020
3.190
3.000
3.190
77,902
+0.15(+4.93%)
Nov 16, 2022
3.170
3.240
3.030
3.040
55,589
-0.13(-4.10%)
Nov 15, 2022
3.090
3.270
2.900
3.170
81,315
+0.13(+4.28%)
Nov 14, 2022
2.920
3.060
2.870
3.040
35,793
+0.08(+2.70%)
Nov 11, 2022
3.110
3.140
2.880
2.960
51,855
-0.14(-4.52%)
Nov 10, 2022
3.240
3.289
3.000
3.100
172,034
+0.02(+0.65%)
Nov 09, 2022
3.180
3.250
3.043
3.080
65,197
-0.14(-4.35%)
Nov 08, 2022
3.310
3.320
3.100
3.220
62,739
-0.06(-1.83%)
Nov 07, 2022
3.280
3.300
3.100
3.280
57,674
-0.01(-0.30%)
Nov 04, 2022
3.310
3.320
3.110
3.290
69,716
+0.05(+1.54%)
Nov 03, 2022
3.130
3.390
3.030
3.240
54,453
+0.00(+0.00%)
Nov 02, 2022
3.320
3.420
3.200
3.240
139,448
-0.25(-7.16%)
Nov 01, 2022
3.500
3.500
3.340
3.490
166,525
+0.03(+0.87%)
Oct 31, 2022
3.380
3.510
3.250
3.460
68,022
-0.05(-1.42%)
Oct 28, 2022
3.280
3.530
3.280
3.510
90,576
+0.11(+3.24%)
Oct 27, 2022
3.470
3.555
3.280
3.400
144,042
-0.10(-2.86%)
Oct 26, 2022
3.380
3.510
3.120
3.500
178,050
+0.13(+3.86%)
Oct 25, 2022
3.260
3.390
3.220
3.370
157,596
+0.19(+5.97%)
Oct 24, 2022
3.210
3.230
3.000
3.180
45,288
+0.01(+0.32%)
Oct 21, 2022
3.170
3.240
3.010
3.170
203,634
+0.15(+4.97%)
Oct 20, 2022
3.110
3.180
2.920
3.020
70,646
-0.16(-5.03%)
Oct 19, 2022
3.160
3.250
3.088
3.180
63,709
+0.00(+0.00%)
Oct 18, 2022
3.130
3.270
3.120
3.180
91,828
+0.01(+0.32%)
Oct 17, 2022
3.000
3.210
2.935
3.170
107,738
+0.27(+9.31%)
Oct 14, 2022
2.850
2.960
2.850
2.900
55,851
-0.06(-2.03%)
Oct 13, 2022
2.770
3.010
2.760
2.960
60,934
+0.05(+1.72%)
Oct 12, 2022
2.850
2.950
2.730
2.910
59,822
+0.10(+3.56%)
Oct 11, 2022
2.930
3.150
2.735
2.810
105,952
-0.08(-2.77%)
Oct 10, 2022
2.860
3.165
2.740
2.890
168,241
+0.07(+2.48%)
Oct 07, 2022
3.090
3.190
2.770
2.820
99,266
-0.40(-12.42%)
Oct 06, 2022
3.300
3.300
3.080
3.220
42,815
-0.07(-2.13%)
Oct 05, 2022
3.040
3.350
3.040
3.290
128,366
+0.13(+4.11%)
Oct 04, 2022
3.180
3.180
2.990
3.160
95,605
+0.11(+3.61%)
Oct 03, 2022
2.850
3.151
2.730
3.050
101,182
+0.10(+3.39%)
Sep 30, 2022
2.820
3.070
2.765
2.950
84,744
+0.19(+6.88%)
Sep 29, 2022
2.960
2.970
2.670
2.760
67,073
-0.24(-8.00%)
Sep 28, 2022
2.560
3.200
2.624
3.000
201,059
+0.39(+14.94%)
Sep 27, 2022
2.480
2.720
2.450
2.610
74,836
+0.08(+3.16%)
Sep 26, 2022
2.500
2.630
2.370
2.530
97,693
+0.07(+2.85%)
Sep 23, 2022
2.340
2.460
2.250
2.460
86,105
+0.16(+6.96%)
Sep 22, 2022
2.590
2.640
2.290
2.300
104,849
-0.33(-12.55%)
Sep 21, 2022
2.390
2.670
2.395
2.630
105,367
+0.20(+8.23%)
Sep 20, 2022
2.470
2.500
2.380
2.430
45,558
-0.06(-2.41%)
Sep 19, 2022
2.400
2.500
2.310
2.490
65,618
+0.02(+0.81%)
Sep 16, 2022
2.270
2.500
2.210
2.470
375,406
+0.18(+7.86%)
Sep 15, 2022
2.330
2.450
2.180
2.290
209,009
-0.02(-0.87%)
Sep 14, 2022
2.350
2.430
2.250
2.310
101,443
-0.06(-2.53%)
Sep 13, 2022
2.260
2.420
2.150
2.370
162,341
+0.04(+1.72%)
Sep 12, 2022
2.490
2.570
2.320
2.330
276,795
-0.24(-9.34%)
Sep 09, 2022
2.550
2.700
2.470
2.570
178,676
+0.08(+3.21%)
Sep 08, 2022
2.430
2.520
2.340
2.490
94,151
+0.01(+0.40%)
Sep 07, 2022
2.360
2.560
2.345
2.480
100,795
+0.13(+5.53%)
Sep 06, 2022
2.450
2.460
2.220
2.350
93,744
-0.05(-2.08%)
Sep 02, 2022
2.550
2.630
2.375
2.400
114,334
-0.12(-4.76%)
Sep 01, 2022
2.730
2.760
2.430
2.520
167,371
-0.20(-7.35%)
Aug 31, 2022
2.660
2.840
2.660
2.720
110,329
+0.06(+2.26%)
Aug 30, 2022
2.810
2.850
2.620
2.660
151,857
-0.15(-5.34%)
Aug 29, 2022
2.990
2.990
2.750
2.810
153,095
-0.16(-5.39%)
Aug 26, 2022
3.140
3.140
2.940
2.970
114,286
-0.19(-6.01%)
Aug 25, 2022
3.090
3.190
3.020
3.160
138,694
+0.06(+1.94%)
Aug 24, 2022
3.090
3.140
3.010
3.100
71,776
+0.02(+0.65%)
Aug 23, 2022
3.040
3.150
3.000
3.080
91,803
+0.06(+1.99%)
Aug 22, 2022
3.050
3.180
3.000
3.020
186,608
-0.06(-1.95%)
Aug 19, 2022
3.210
3.330
3.040
3.080
222,236
-0.26(-7.78%)
Aug 18, 2022
3.240
3.350
3.210
3.340
83,351
+0.13(+4.05%)
Aug 17, 2022
3.490
3.500
3.200
3.210
84,759
-0.29(-8.29%)
Aug 16, 2022
3.430
3.500
3.260
3.500
130,207
+0.08(+2.34%)
Aug 15, 2022
3.270
3.490
3.270
3.420
187,784
-0.01(-0.29%)
Aug 12, 2022
3.050
3.430
3.050
3.430
242,405
+0.39(+12.83%)
Aug 11, 2022
3.450
3.540
3.000
3.040
381,924
-0.47(-13.39%)
Aug 10, 2022
3.370
3.510
3.340
3.510
149,816
+0.20(+6.04%)
Aug 09, 2022
3.470
3.514
3.225
3.310
159,567
-0.11(-3.22%)
Aug 08, 2022
3.130
3.460
3.130
3.420
288,986
+0.26(+8.23%)
Aug 05, 2022
3.150
3.170
3.010
3.160
141,862
+0.01(+0.32%)
Aug 04, 2022
3.120
3.270
3.030
3.150
130,664
-0.02(-0.63%)
Aug 03, 2022
3.120
3.200
3.000
3.170
205,464
+0.09(+2.92%)
Aug 02, 2022
3.180
3.270
3.000
3.080
496,750
-0.12(-3.75%)
Aug 01, 2022
3.140
3.200
3.040
3.200
184,805
-0.01(-0.31%)
Jul 29, 2022
3.340
3.390
3.130
3.210
146,937
-0.10(-3.02%)
Jul 28, 2022
3.260
3.330
3.070
3.310
153,980
+0.12(+3.76%)
Jul 27, 2022
3.350
3.419
3.150
3.190
181,064
-0.14(-4.20%)
Jul 26, 2022
3.340
3.370
3.170
3.330
209,309
-0.04(-1.19%)
Jul 25, 2022
3.420
3.500
3.260
3.370
337,507
-0.07(-2.03%)
Jul 22, 2022
3.500
3.520
3.340
3.440
271,330
-0.02(-0.58%)
Jul 21, 2022
3.460
3.533
3.230
3.460
228,122
-0.04(-1.14%)
Jul 20, 2022
3.200
3.690
3.190
3.500
534,239
+0.29(+9.03%)
Jul 19, 2022
3.310
3.371
3.150
3.210
323,494
-0.15(-4.46%)
Jul 18, 2022
3.730
3.730
3.340
3.360
380,241
-0.31(-8.45%)
Jul 15, 2022
4.000
4.000
3.650
3.670
325,974
-0.19(-4.92%)
Jul 14, 2022
4.310
4.310
3.850
3.860
263,433
-0.52(-11.87%)
Jul 13, 2022
3.960
4.400
3.920
4.380
139,987
+0.25(+6.05%)
Jul 12, 2022
4.150
4.270
3.910
4.130
138,284
-0.11(-2.59%)
Jul 11, 2022
4.620
4.620
4.180
4.240
206,873
-0.42(-9.01%)
Jul 08, 2022
4.310
4.750
4.150
4.660
253,764
+0.17(+3.79%)
Jul 07, 2022
3.960
4.550
3.894
4.490
292,098
+0.57(+14.54%)
Jul 06, 2022
3.790
3.940
3.660
3.920
250,296
+0.17(+4.53%)
Jul 05, 2022
3.530
3.760
3.320
3.750
263,186
+0.07(+1.90%)
Jul 01, 2022
3.640
3.820
3.500
3.680
252,830
+0.08(+2.22%)
Jun 30, 2022
3.450
3.659
3.450
3.600
220,186
+0.08(+2.27%)
Jun 29, 2022
4.000
4.050
3.470
3.520
1,021,040
-0.48(-12.00%)
Jun 28, 2022
4.460
4.720
3.800
4.000
639,365
-0.61(-13.23%)
Jun 27, 2022
5.090
5.238
4.402
4.610
684,482
-0.66(-12.52%)
Jun 24, 2022
5.430
5.600
4.910
5.270
5,159,059
-0.23(-4.18%)
Jun 23, 2022
5.350
5.550
5.080
5.500
605,526
+0.13(+2.42%)
Jun 22, 2022
5.150
5.740
5.120
5.370
548,150
+0.03(+0.56%)
Jun 21, 2022
5.650
5.860
5.290
5.340
574,826
-0.28(-4.98%)
Jun 17, 2022
5.490
6.040
5.335
5.620
745,612
-0.01(-0.18%)
Jun 16, 2022
5.270
5.990
5.149
5.630
384,357
+0.22(+4.07%)
Jun 15, 2022
5.000
5.950
5.000
5.410
606,722
+0.21(+4.04%)
Jun 14, 2022
5.730
5.840
5.000
5.200
539,980
-0.65(-11.11%)
Jun 13, 2022
4.850
7.180
4.782
5.850
4,836,314
+1.30(+28.71%)
Jun 10, 2022
5.540
5.540
4.410
4.545
809,187
-0.72(-13.76%)
Jun 09, 2022
8.570
8.766
4.940
5.270
1,723,879
-3.91(-42.59%)
Jun 08, 2022
9.470
10.00
9.030
9.180
974,469
-0.03(-0.33%)
Jun 07, 2022
8.720
9.880
8.260
9.210
1,383,097
+0.21(+2.33%)
Jun 06, 2022
7.090
9.450
7.090
9.000
3,438,601
+2.19(+32.16%)
Jun 03, 2022
6.000
6.830
5.950
6.810
187,522
+0.79(+13.12%)
Jun 02, 2022
5.920
6.190
5.831
6.020
88,942
-0.03(-0.50%)
Jun 01, 2022
5.840
6.500
5.650
6.050
252,456
+0.21(+3.60%)
May 31, 2022
5.400
5.890
5.240
5.840
111,918
+0.37(+6.76%)
May 27, 2022
5.370
5.500
5.225
5.470
62,949
+0.21(+3.99%)
May 26, 2022
5.100
5.460
4.960
5.260
65,720
+0.16(+3.14%)
May 25, 2022
5.040
5.270
4.900
5.100
44,274
+0.09(+1.80%)
May 24, 2022
5.250
5.430
4.676
5.010
69,714
-0.40(-7.39%)
May 23, 2022
5.450
5.700
5.240
5.410
108,717
+0.01(+0.19%)
May 20, 2022
5.370
5.490
5.130
5.400
144,075
+0.20(+3.85%)
May 19, 2022
5.250
5.490
4.950
5.200
121,688
-0.19(-3.53%)
May 18, 2022
5.260
5.550
5.091
5.390
193,656
+0.09(+1.70%)
May 17, 2022
5.000
5.310
4.770
5.300
221,416
+0.39(+7.94%)
May 16, 2022
4.440
5.000
4.440
4.910
76,283
+0.44(+9.84%)
May 13, 2022
5.040
5.700
4.333
4.470
507,803
-0.48(-9.70%)
May 12, 2022
4.280
4.950
4.210
4.950
178,486
+0.51(+11.49%)
May 11, 2022
4.480
4.620
4.220
4.440
112,890
-0.06(-1.33%)
May 10, 2022
4.220
4.590
3.940
4.500
103,257
+0.34(+8.17%)
May 09, 2022
4.180
4.280
3.800
4.160
104,685
-0.14(-3.26%)
May 06, 2022
4.630
4.820
4.240
4.300
85,718
-0.53(-10.97%)
May 05, 2022
5.080
5.080
4.490
4.830
135,181
-0.21(-4.17%)
May 04, 2022
4.700
5.166
4.350
5.040
211,443
+0.34(+7.23%)
May 03, 2022
4.950
5.258
4.560
4.700
311,750
-0.42(-8.20%)
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.