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
Aziyo Biologics Inc Cl A
(NQ:
AZYO
)
1.490
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Sep 6, 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
1.890
2.000
1.890
2.000
50,690
+0.01(+0.50%)
Apr 27, 2023
1.850
1.990
1.851
1.990
97,454
+0.10(+5.29%)
Apr 26, 2023
1.760
1.900
1.759
1.890
82,223
+0.09(+5.00%)
Apr 25, 2023
1.850
1.850
1.750
1.800
96,106
-0.11(-5.76%)
Apr 24, 2023
1.740
1.910
1.660
1.910
191,960
-0.03(-1.55%)
Apr 21, 2023
1.950
2.020
1.720
1.940
2,106,578
+0.28(+16.87%)
Apr 20, 2023
1.800
1.800
1.600
1.660
699,165
-0.06(-3.49%)
Apr 19, 2023
1.800
1.800
1.660
1.720
60,020
-0.02(-1.14%)
Apr 18, 2023
1.500
1.780
1.451
1.740
133,706
+0.29(+19.99%)
Apr 17, 2023
1.490
1.490
1.430
1.450
36,438
+0.00(+0.35%)
Apr 14, 2023
1.480
1.480
1.430
1.445
27,021
+0.01(+1.04%)
Apr 13, 2023
1.410
1.500
1.410
1.430
35,998
+0.02(+1.43%)
Apr 12, 2023
1.450
1.450
1.400
1.410
43,342
+0.00(+0.00%)
Apr 11, 2023
1.410
1.490
1.400
1.410
34,573
-0.03(-2.08%)
Apr 10, 2023
1.420
1.470
1.400
1.440
51,518
-0.01(-0.69%)
Apr 06, 2023
1.480
1.500
1.370
1.450
32,981
+0.04(+2.84%)
Apr 05, 2023
1.450
1.470
1.410
1.410
41,086
-0.06(-4.08%)
Apr 04, 2023
1.410
1.500
1.250
1.470
101,607
+0.02(+1.38%)
Apr 03, 2023
1.490
1.510
1.310
1.450
129,357
-0.06(-3.97%)
Mar 31, 2023
1.600
1.640
1.510
1.510
112,780
-0.12(-7.36%)
Mar 30, 2023
1.720
1.720
1.590
1.630
89,797
+0.04(+2.52%)
Mar 29, 2023
1.750
1.876
1.520
1.590
293,711
-0.15(-8.62%)
Mar 28, 2023
1.840
1.890
1.620
1.740
321,949
-0.06(-3.33%)
Mar 27, 2023
1.540
1.950
1.450
1.800
1,616,434
+0.33(+22.45%)
Mar 24, 2023
1.400
1.540
1.230
1.470
857,131
+0.07(+5.00%)
Mar 23, 2023
1.280
1.740
1.200
1.400
5,762,255
+0.21(+17.65%)
Mar 22, 2023
1.170
1.280
1.100
1.190
877,876
-0.03(-2.46%)
Mar 21, 2023
1.550
1.570
1.130
1.220
1,228,967
-0.23(-15.86%)
Mar 20, 2023
1.920
2.050
1.230
1.450
2,495,103
-2.45(-62.82%)
Mar 17, 2023
4.340
4.340
3.900
3.900
36,020
-0.33(-7.80%)
Mar 16, 2023
4.200
4.250
4.090
4.230
7,301
+0.08(+1.93%)
Mar 15, 2023
4.100
4.180
4.090
4.150
5,581
-0.05(-1.19%)
Mar 14, 2023
4.208
4.300
4.000
4.200
11,918
+0.03(+0.72%)
Mar 13, 2023
4.090
4.260
3.960
4.170
28,384
-0.05(-1.18%)
Mar 10, 2023
4.280
4.300
4.002
4.220
23,984
+0.11(+2.68%)
Mar 09, 2023
4.510
4.510
4.100
4.110
15,389
-0.39(-8.67%)
Mar 08, 2023
4.600
4.600
4.245
4.500
11,862
+0.20(+4.65%)
Mar 07, 2023
4.160
4.420
4.145
4.300
17,068
+0.07(+1.70%)
Mar 06, 2023
4.070
4.360
4.070
4.228
16,137
+0.17(+4.14%)
Mar 03, 2023
4.190
4.200
3.920
4.060
7,614
-0.07(-1.69%)
Mar 02, 2023
3.960
4.130
3.940
4.130
8,482
+0.17(+4.29%)
Mar 01, 2023
4.310
4.310
3.920
3.960
58,688
-0.17(-4.05%)
Feb 28, 2023
4.040
4.355
4.000
4.127
22,832
-0.03(-0.79%)
Feb 27, 2023
4.190
4.730
4.000
4.160
54,091
-0.34(-7.56%)
Feb 24, 2023
4.500
4.500
4.370
4.500
7,108
+0.03(+0.67%)
Feb 23, 2023
4.430
4.540
4.350
4.470
2,213
-0.05(-1.11%)
Feb 22, 2023
4.486
4.620
4.368
4.520
12,425
+0.01(+0.33%)
Feb 21, 2023
4.260
4.540
4.260
4.505
11,217
+0.18(+4.28%)
Feb 17, 2023
4.330
4.340
4.140
4.320
14,244
+0.03(+0.70%)
Feb 16, 2023
4.150
4.363
4.057
4.290
11,762
+0.10(+2.44%)
Feb 15, 2023
4.490
4.490
4.090
4.188
9,185
+0.02(+0.55%)
Feb 14, 2023
4.670
4.670
4.100
4.165
34,305
-0.20(-4.47%)
Feb 13, 2023
4.330
4.537
4.154
4.360
31,947
+0.06(+1.40%)
Feb 10, 2023
4.390
4.700
4.015
4.300
28,399
-0.17(-3.80%)
Feb 09, 2023
4.710
4.780
4.270
4.470
22,151
-0.09(-1.97%)
Feb 08, 2023
4.710
4.890
4.550
4.560
18,786
-0.29(-5.98%)
Feb 07, 2023
4.900
4.970
4.650
4.850
15,678
-0.05(-1.02%)
Feb 06, 2023
5.000
5.000
4.840
4.900
26,123
-0.06(-1.21%)
Feb 03, 2023
4.900
5.050
4.832
4.960
78,069
+0.12(+2.37%)
Feb 02, 2023
4.480
5.083
4.475
4.845
75,485
+0.25(+5.56%)
Feb 01, 2023
4.550
4.820
4.410
4.590
20,264
+0.10(+2.34%)
Jan 31, 2023
4.700
4.855
4.380
4.485
62,903
-0.17(-3.65%)
Jan 30, 2023
4.594
4.720
4.400
4.655
23,003
+0.20(+4.37%)
Jan 27, 2023
4.420
4.810
4.420
4.460
58,771
+0.05(+1.13%)
Jan 26, 2023
5.000
5.066
4.250
4.410
85,203
-0.49(-10.00%)
Jan 25, 2023
5.000
5.380
4.810
4.900
129,225
+0.11(+2.30%)
Jan 24, 2023
4.430
5.092
4.300
4.790
158,643
+0.48(+11.03%)
Jan 23, 2023
4.120
4.458
4.050
4.314
93,573
+0.31(+7.85%)
Jan 20, 2023
4.050
4.100
3.900
4.000
14,710
+0.10(+2.56%)
Jan 19, 2023
3.920
4.010
3.729
3.900
14,043
-0.04(-1.02%)
Jan 18, 2023
3.900
4.100
3.900
3.940
23,161
+0.04(+1.03%)
Jan 17, 2023
3.990
4.100
3.750
3.900
36,283
-0.01(-0.26%)
Jan 13, 2023
4.020
4.020
3.900
3.910
4,419
+0.01(+0.26%)
Jan 12, 2023
3.750
4.040
3.750
3.900
6,011
+0.09(+2.36%)
Jan 11, 2023
3.830
3.940
3.810
3.810
1,904
-0.02(-0.52%)
Jan 10, 2023
3.940
3.940
3.800
3.830
28,157
+0.02(+0.52%)
Jan 09, 2023
4.100
4.190
3.790
3.810
15,202
-0.29(-7.07%)
Jan 06, 2023
4.196
4.196
4.010
4.100
4,783
+0.03(+0.74%)
Jan 05, 2023
4.050
4.190
4.000
4.070
17,355
-0.01(-0.37%)
Jan 04, 2023
4.130
4.210
4.040
4.085
5,619
+0.05(+1.36%)
Jan 03, 2023
4.245
4.245
4.030
4.030
5,909
-0.22(-5.18%)
Dec 30, 2022
4.000
4.305
4.000
4.250
22,884
+0.14(+3.41%)
Dec 29, 2022
3.990
4.200
3.905
4.110
34,511
+0.12(+3.01%)
Dec 28, 2022
4.089
4.166
3.780
3.990
22,079
-0.17(-3.97%)
Dec 27, 2022
4.090
4.200
3.860
4.155
16,994
+0.06(+1.47%)
Dec 23, 2022
3.703
4.110
3.703
4.095
29,735
+0.29(+7.76%)
Dec 22, 2022
3.580
4.000
3.580
3.800
38,049
+0.32(+9.20%)
Dec 21, 2022
3.550
3.750
3.370
3.480
89,343
-0.06(-1.69%)
Dec 20, 2022
3.530
3.715
3.520
3.540
33,319
-0.11(-3.15%)
Dec 19, 2022
3.710
3.710
3.500
3.655
16,959
+0.01(+0.41%)
Dec 16, 2022
3.690
3.946
3.630
3.640
56,973
-0.14(-3.67%)
Dec 15, 2022
3.710
3.900
3.610
3.779
78,572
+0.14(+3.81%)
Dec 14, 2022
3.620
3.715
3.610
3.640
3,324
-0.05(-1.36%)
Dec 13, 2022
3.850
3.850
3.630
3.690
19,973
-0.04(-1.07%)
Dec 12, 2022
3.600
3.730
3.520
3.730
13,534
+0.14(+3.90%)
Dec 09, 2022
3.680
3.820
3.590
3.590
22,010
-0.25(-6.51%)
Dec 08, 2022
3.610
3.980
3.550
3.840
91,361
+0.32(+9.04%)
Dec 07, 2022
3.610
3.610
3.510
3.522
70,585
-0.11(-2.98%)
Dec 06, 2022
3.650
3.690
3.600
3.630
85,911
+0.02(+0.69%)
Dec 05, 2022
4.083
4.141
3.550
3.605
191,391
-0.40(-9.88%)
Dec 02, 2022
4.180
4.180
3.980
4.000
105,335
-0.10(-2.44%)
Dec 01, 2022
4.340
4.410
3.750
4.100
415,958
-2.80(-40.58%)
Nov 30, 2022
6.720
7.020
6.440
6.900
9,898
+0.11(+1.62%)
Nov 29, 2022
7.700
7.870
6.790
6.790
24,765
-0.23(-3.28%)
Nov 28, 2022
7.710
8.279
7.020
7.020
6,929
-0.38(-5.14%)
Nov 23, 2022
7.400
77
+0.10(+1.37%)
Nov 22, 2022
7.440
7.890
7.050
7.300
3,262
-0.27(-3.50%)
Nov 21, 2022
7.600
7.679
7.565
7.565
1,063
+0.05(+0.63%)
Nov 18, 2022
7.660
7.660
7.363
7.517
1,336
-0.12(-1.60%)
Nov 17, 2022
8.200
8.200
7.484
7.640
2,804
-0.63(-7.62%)
Nov 16, 2022
8.000
8.270
8.000
8.270
498
+0.07(+0.85%)
Nov 15, 2022
8.843
8.843
8.200
8.200
5,570
+0.10(+1.23%)
Nov 14, 2022
8.000
8.100
7.845
8.100
1,240
+0.09(+1.12%)
Nov 11, 2022
8.000
8.010
8.000
8.010
677
+0.01(+0.12%)
Nov 10, 2022
8.080
8.100
7.627
8.000
3,591
-0.10(-1.23%)
Nov 08, 2022
8.100
25
-0.12(-1.46%)
Nov 07, 2022
8.220
8.220
8.220
8.220
605
+0.07(+0.86%)
Nov 04, 2022
8.340
8.440
8.030
8.150
3,597
-0.47(-5.45%)
Nov 03, 2022
7.884
9.010
7.485
8.620
13,060
+0.37(+4.48%)
Nov 02, 2022
7.980
8.795
7.980
8.250
3,815
+0.23(+2.87%)
Nov 01, 2022
7.830
8.340
7.508
8.020
9,264
-0.13(-1.60%)
Oct 31, 2022
7.290
8.200
7.290
8.150
6,416
+0.65(+8.67%)
Oct 28, 2022
8.000
8.470
7.500
7.500
14,560
-0.75(-9.09%)
Oct 27, 2022
8.400
8.750
7.750
8.250
12,875
+0.00(+0.00%)
Oct 26, 2022
7.770
8.800
7.770
8.250
12,041
+0.49(+6.31%)
Oct 25, 2022
7.820
8.054
7.410
7.760
20,627
-0.06(-0.77%)
Oct 24, 2022
7.243
8.230
7.234
7.820
49,980
+0.82(+11.71%)
Oct 21, 2022
6.620
7.290
6.620
7.000
677
-0.16(-2.23%)
Oct 20, 2022
7.150
7.290
7.140
7.160
1,151
+0.15(+2.14%)
Oct 19, 2022
6.850
7.310
6.850
7.010
2,341
-0.30(-4.10%)
Oct 18, 2022
7.310
7.310
7.310
7.310
886
+0.10(+1.40%)
Oct 17, 2022
7.055
7.310
7.033
7.209
9,118
-0.10(-1.38%)
Oct 14, 2022
7.250
7.310
7.250
7.310
17,665
+0.01(+0.14%)
Oct 13, 2022
7.270
7.300
7.270
7.300
470
+0.01(+0.14%)
Oct 12, 2022
6.930
7.290
6.700
7.290
9,381
+0.39(+5.65%)
Oct 11, 2022
6.539
7.310
6.539
6.900
11,542
-0.41(-5.61%)
Oct 10, 2022
7.050
7.310
7.050
7.310
1,267
+0.30(+4.28%)
Oct 07, 2022
6.777
7.250
6.777
7.010
15,600
+0.03(+0.46%)
Oct 06, 2022
7.130
7.130
6.978
6.978
1,231
+0.28(+4.15%)
Oct 05, 2022
6.700
6.700
6.700
6.700
859
-0.13(-1.90%)
Oct 04, 2022
7.000
7.310
6.830
6.830
1,942
-0.27(-3.80%)
Oct 03, 2022
6.890
7.200
6.760
7.100
9,575
-0.10(-1.39%)
Sep 30, 2022
7.280
7.280
6.610
7.200
5,851
+0.50(+7.46%)
Sep 29, 2022
6.460
6.880
6.430
6.700
5,569
+0.27(+4.20%)
Sep 28, 2022
6.810
7.000
6.240
6.430
8,150
-0.32(-4.74%)
Sep 27, 2022
6.600
7.250
6.600
6.750
3,562
+0.00(+0.00%)
Sep 26, 2022
6.250
6.790
6.250
6.750
4,134
-0.21(-2.95%)
Sep 23, 2022
6.160
7.030
6.160
6.955
17,019
+0.17(+2.58%)
Sep 22, 2022
6.400
6.810
6.385
6.780
6,745
+0.31(+4.79%)
Sep 21, 2022
6.800
7.230
6.450
6.470
5,530
-0.23(-3.43%)
Sep 19, 2022
6.700
829
+0.20(+3.08%)
Sep 16, 2022
7.000
7.130
6.500
6.500
9,230
-0.75(-10.34%)
Sep 15, 2022
7.000
7.250
6.970
7.250
3,070
+0.40(+5.84%)
Sep 14, 2022
7.300
7.300
6.850
6.850
2,671
-0.09(-1.30%)
Sep 12, 2022
6.940
1,607
-0.37(-5.06%)
Sep 09, 2022
7.310
7.310
7.310
7.310
1,014
+0.01(+0.14%)
Sep 08, 2022
7.310
7.310
7.300
7.300
1,303
+0.43(+6.29%)
Sep 07, 2022
7.310
7.310
6.868
6.868
1,726
-0.44(-6.05%)
Sep 06, 2022
7.310
7.310
6.740
7.310
1,918
+0.31(+4.43%)
Sep 02, 2022
7.251
7.251
7.000
7.000
666
-0.30(-4.11%)
Aug 31, 2022
7.300
39
+0.30(+4.29%)
Aug 29, 2022
7.000
31
+0.31(+4.63%)
Aug 26, 2022
6.280
6.900
6.280
6.690
3,240
-0.11(-1.62%)
Aug 25, 2022
6.870
6.930
6.800
6.800
993
-0.20(-2.86%)
Aug 24, 2022
6.250
7.460
6.250
7.000
6,582
+0.09(+1.30%)
Aug 23, 2022
6.650
7.050
6.650
6.910
2,050
-0.24(-3.36%)
Aug 19, 2022
7.150
4
-0.16(-2.19%)
Aug 18, 2022
7.290
7.310
7.288
7.310
2,489
-0.45(-5.80%)
Aug 17, 2022
7.140
7.860
7.140
7.760
3,035
+0.64(+8.99%)
Aug 16, 2022
7.100
7.300
7.100
7.120
4,561
-0.23(-3.13%)
Aug 15, 2022
6.740
7.350
6.740
7.350
9,536
+0.92(+14.40%)
Aug 12, 2022
6.400
6.740
6.400
6.425
5,040
-0.03(-0.39%)
Aug 09, 2022
6.450
50
-0.02(-0.25%)
Aug 04, 2022
6.466
66
-0.03(-0.52%)
Aug 03, 2022
6.300
6.750
6.300
6.500
2,596
-0.10(-1.52%)
Aug 02, 2022
6.440
6.600
6.230
6.600
4,570
+0.05(+0.76%)
Jul 29, 2022
6.550
18
+0.06(+0.92%)
Jul 28, 2022
6.160
6.500
6.160
6.490
1,431
+0.34(+5.53%)
Jul 26, 2022
6.150
47
-0.34(-5.24%)
Jul 25, 2022
6.010
6.500
6.010
6.490
902
+0.24(+3.84%)
Jul 21, 2022
6.250
29
-0.23(-3.55%)
Jul 20, 2022
6.400
6.480
6.400
6.480
594
+0.06(+0.93%)
Jul 19, 2022
6.420
6.420
6.420
6.420
357
+0.29(+4.73%)
Jul 18, 2022
6.860
6.860
6.130
6.130
837
-0.17(-2.70%)
Jul 15, 2022
5.980
6.300
5.760
6.300
2,434
+0.19(+3.11%)
Jul 14, 2022
6.000
6.120
5.690
6.110
945
-0.01(-0.16%)
Jul 13, 2022
6.000
6.320
5.850
6.120
911
+0.03(+0.53%)
Jul 12, 2022
5.890
6.100
5.720
6.088
4,412
+0.18(+3.00%)
Jul 11, 2022
6.160
6.160
5.850
5.910
1,505
-0.26(-4.21%)
Jul 08, 2022
5.690
6.170
5.650
6.170
4,610
+0.45(+7.77%)
Jul 07, 2022
5.775
5.785
5.725
5.725
634
-0.06(-1.04%)
Jul 06, 2022
6.260
6.600
5.785
5.785
8,349
-0.87(-13.01%)
Jul 05, 2022
6.705
6.705
6.330
6.650
5,735
-0.12(-1.77%)
Jul 01, 2022
6.520
6.770
6.360
6.770
2,765
-0.30(-4.24%)
Jun 30, 2022
7.020
7.070
7.020
7.070
2,107
+0.17(+2.46%)
Jun 29, 2022
6.910
7.090
6.720
6.900
1,958
+0.18(+2.68%)
Jun 28, 2022
6.780
7.170
6.450
6.720
26,442
-0.28(-4.00%)
Jun 27, 2022
7.290
7.290
6.560
7.000
5,192
-0.23(-3.18%)
Jun 24, 2022
7.000
7.230
6.750
7.230
31,754
+0.52(+7.75%)
Jun 23, 2022
6.990
7.085
6.710
6.710
8,789
+0.02(+0.30%)
Jun 22, 2022
6.950
6.990
6.690
6.690
17,894
+0.30(+4.69%)
Jun 21, 2022
6.645
6.645
6.330
6.390
10,427
+0.08(+1.27%)
Jun 17, 2022
6.060
6.500
6.060
6.310
3,420
+0.03(+0.48%)
Jun 16, 2022
6.771
6.771
6.000
6.280
27,596
-0.39(-5.85%)
Jun 15, 2022
6.550
6.670
6.470
6.670
6,138
+0.66(+10.98%)
Jun 14, 2022
5.700
6.580
5.700
6.010
1,502
-0.24(-3.76%)
Jun 13, 2022
6.510
6.510
5.900
6.245
5,543
-0.30(-4.66%)
Jun 10, 2022
5.660
6.720
5.660
6.550
1,334
+0.14(+2.26%)
Jun 09, 2022
6.405
6.405
6.405
6.405
768
+0.11(+1.67%)
Jun 08, 2022
6.480
6.500
6.220
6.300
4,265
+0.02(+0.32%)
Jun 07, 2022
6.570
6.570
6.210
6.280
3,544
-0.07(-1.10%)
Jun 06, 2022
6.430
6.570
6.200
6.350
2,292
-0.08(-1.24%)
Jun 03, 2022
6.390
6.430
6.390
6.430
480
+0.02(+0.31%)
Jun 02, 2022
6.170
6.410
6.170
6.410
1,342
+0.24(+3.89%)
Jun 01, 2022
5.630
6.200
5.630
6.170
6,140
-0.06(-0.96%)
May 31, 2022
6.290
6.290
5.620
6.230
34,833
-0.06(-0.95%)
May 27, 2022
6.470
6.470
5.990
6.290
4,398
+0.41(+6.97%)
May 26, 2022
6.090
6.230
5.750
5.880
7,111
-0.18(-2.97%)
May 24, 2022
6.060
11
-0.04(-0.66%)
May 23, 2022
6.210
6.520
6.100
6.100
5,529
-0.10(-1.61%)
May 20, 2022
6.250
6.610
6.200
6.200
7,105
-0.35(-5.34%)
May 19, 2022
6.550
6.550
6.550
6.550
939
+0.20(+3.15%)
May 18, 2022
6.380
6.878
6.250
6.350
3,400
+0.21(+3.34%)
May 17, 2022
6.270
6.700
6.100
6.145
5,028
-0.23(-3.61%)
May 16, 2022
6.310
6.375
6.250
6.375
6,088
+0.17(+2.74%)
May 13, 2022
6.240
6.930
5.870
6.205
5,683
+0.42(+7.17%)
May 12, 2022
5.480
5.790
5.300
5.790
1,585
-0.04(-0.69%)
May 11, 2022
5.220
5.860
5.220
5.830
7,005
+0.08(+1.39%)
May 10, 2022
6.450
6.450
5.750
5.750
6,148
-0.67(-10.44%)
May 09, 2022
6.350
6.740
6.090
6.420
7,075
-0.18(-2.73%)
May 06, 2022
6.100
6.655
5.910
6.600
8,052
+0.24(+3.77%)
May 05, 2022
6.250
6.590
6.250
6.360
5,169
-0.14(-2.15%)
May 04, 2022
6.580
6.880
6.500
6.500
8,163
-0.04(-0.61%)
May 03, 2022
6.490
6.540
6.490
6.540
2,234
+0.14(+2.19%)
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.