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
Auddia Inc
(NQ:
AUUD
)
1.150
-0.020 (-1.71%)
Streaming Delayed Price
Updated: 3:45 PM EDT, Jun 6, 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
2.020
2.080
1.950
2.000
43,625
-0.07(-3.38%)
Apr 28, 2022
2.020
2.090
1.910
2.070
71,484
+0.12(+6.15%)
Apr 27, 2022
2.060
2.190
1.900
1.950
441,776
-0.01(-0.51%)
Apr 26, 2022
1.990
2.010
1.918
1.960
6,957
-0.03(-1.51%)
Apr 25, 2022
1.930
2.140
1.880
1.990
77,548
+0.06(+3.11%)
Apr 22, 2022
2.010
2.020
1.850
1.930
48,331
-0.14(-6.76%)
Apr 21, 2022
2.110
2.160
1.950
2.070
20,390
-0.05(-2.36%)
Apr 20, 2022
2.190
2.190
2.030
2.120
22,977
+0.07(+3.41%)
Apr 19, 2022
1.900
2.193
1.870
2.050
61,084
+0.06(+3.02%)
Apr 18, 2022
2.020
2.020
1.850
1.990
68,528
-0.03(-1.49%)
Apr 14, 2022
2.140
2.140
2.000
2.020
40,340
-0.12(-5.61%)
Apr 13, 2022
2.140
2.200
2.000
2.140
34,769
-0.03(-1.38%)
Apr 12, 2022
1.950
2.280
1.950
2.170
282,906
+0.20(+10.15%)
Apr 11, 2022
2.070
2.130
1.860
1.970
292,164
-0.08(-3.90%)
Apr 08, 2022
2.270
2.270
2.010
2.050
152,857
-0.25(-10.87%)
Apr 07, 2022
2.180
2.380
2.180
2.300
113,009
+0.10(+4.55%)
Apr 06, 2022
2.160
2.250
2.043
2.200
394,168
-0.03(-1.35%)
Apr 05, 2022
2.250
2.400
2.161
2.230
248,609
+0.01(+0.45%)
Apr 04, 2022
2.140
2.270
2.140
2.220
88,171
+0.01(+0.45%)
Apr 01, 2022
2.040
2.230
1.930
2.210
453,645
+0.17(+8.33%)
Mar 31, 2022
2.130
2.190
1.820
2.040
753,468
-0.20(-8.93%)
Mar 30, 2022
2.320
2.570
2.120
2.240
4,931,439
-0.04(-1.75%)
Mar 29, 2022
1.870
2.360
1.820
2.280
2,245,481
+0.43(+23.24%)
Mar 28, 2022
1.800
1.867
1.760
1.850
34,785
+0.01(+0.54%)
Mar 25, 2022
1.886
1.886
1.800
1.840
5,410
-0.06(-3.16%)
Mar 24, 2022
1.910
1.930
1.750
1.900
38,926
-0.05(-2.56%)
Mar 23, 2022
1.970
2.150
1.860
1.950
62,852
-0.13(-6.25%)
Mar 22, 2022
1.950
2.100
1.910
2.080
70,992
+0.11(+5.58%)
Mar 21, 2022
1.900
1.990
1.800
1.970
12,201
+0.05(+2.60%)
Mar 18, 2022
1.760
2.000
1.710
1.920
225,770
+0.20(+11.63%)
Mar 17, 2022
1.740
1.740
1.670
1.720
9,126
+0.02(+1.18%)
Mar 16, 2022
1.630
1.720
1.580
1.700
21,542
+0.13(+8.28%)
Mar 15, 2022
1.670
1.670
1.570
1.570
17,487
-0.07(-4.27%)
Mar 14, 2022
1.720
1.720
1.600
1.640
17,417
-0.06(-3.53%)
Mar 11, 2022
1.700
1.700
1.600
1.700
4,056
+0.00(+0.00%)
Mar 10, 2022
1.640
1.700
1.580
1.700
18,890
+0.07(+4.29%)
Mar 09, 2022
1.610
1.660
1.540
1.630
12,026
+0.10(+6.54%)
Mar 08, 2022
1.590
1.610
1.520
1.530
51,123
-0.03(-1.92%)
Mar 07, 2022
1.620
1.650
1.560
1.560
23,874
-0.08(-4.88%)
Mar 04, 2022
1.610
1.700
1.570
1.640
26,837
+0.04(+2.50%)
Mar 03, 2022
1.650
1.700
1.578
1.600
6,953
+0.00(+0.00%)
Mar 02, 2022
1.590
1.670
1.550
1.600
13,262
-0.04(-2.44%)
Mar 01, 2022
1.630
1.770
1.570
1.640
12,742
+0.01(+0.61%)
Feb 28, 2022
1.510
1.740
1.510
1.630
21,645
+0.02(+1.24%)
Feb 25, 2022
1.610
1.730
1.603
1.610
11,446
-0.05(-3.01%)
Feb 24, 2022
1.530
1.660
1.443
1.660
51,172
+0.09(+5.73%)
Feb 23, 2022
1.610
1.690
1.530
1.570
45,558
-0.11(-6.55%)
Feb 22, 2022
1.650
1.710
1.650
1.680
16,968
+0.04(+2.41%)
Feb 18, 2022
1.640
0
-0.15(-8.36%)
Feb 17, 2022
1.870
1.870
1.724
1.790
17,371
+0.00(+0.00%)
Feb 16, 2022
1.820
1.910
1.784
1.790
36,945
-0.07(-3.76%)
Feb 15, 2022
2.030
2.040
1.800
1.860
82,499
-0.05(-2.62%)
Feb 14, 2022
2.000
2.000
1.851
1.910
63,484
-0.10(-4.98%)
Feb 11, 2022
2.130
2.180
1.950
2.010
138,080
-0.08(-3.83%)
Feb 10, 2022
2.060
2.170
2.014
2.090
230,383
+0.06(+2.96%)
Feb 09, 2022
1.950
2.085
1.900
2.030
95,408
+0.09(+4.64%)
Feb 08, 2022
1.880
1.940
1.850
1.940
15,760
+0.05(+2.65%)
Feb 07, 2022
1.800
1.950
1.760
1.890
81,213
+0.13(+7.39%)
Feb 04, 2022
1.650
1.800
1.610
1.760
33,962
+0.11(+6.67%)
Feb 03, 2022
1.660
1.590
1.650
30,042
-0.02(-1.20%)
Feb 02, 2022
1.780
1.800
1.590
1.670
49,438
-0.08(-4.57%)
Feb 01, 2022
1.750
1.800
1.700
1.750
48,605
+0.22(+14.38%)
Jan 28, 2022
1.600
1.600
1.486
1.530
47,463
+0.00(+0.00%)
Jan 27, 2022
1.600
1.630
1.530
1.530
69,446
-0.10(-6.13%)
Jan 26, 2022
1.770
1.780
1.609
1.630
163,257
-0.10(-5.78%)
Jan 25, 2022
1.740
1.750
1.610
1.730
47,571
+0.08(+5.17%)
Jan 24, 2022
1.710
1.730
1.554
1.645
210,987
-0.09(-5.46%)
Jan 21, 2022
1.810
1.810
1.730
1.740
61,475
-0.09(-4.92%)
Jan 20, 2022
1.820
1.880
1.820
1.830
48,733
+0.09(+5.17%)
Jan 19, 2022
1.750
1.790
1.720
1.740
21,863
+0.00(+0.00%)
Jan 18, 2022
1.780
1.820
1.740
1.740
30,635
-0.07(-3.87%)
Jan 14, 2022
1.810
0
+0.00(+0.00%)
Jan 13, 2022
1.890
1.890
1.800
1.810
30,855
-0.08(-4.23%)
Jan 12, 2022
1.910
1.950
1.830
1.890
95,116
-0.02(-1.05%)
Jan 11, 2022
1.700
1.950
1.700
1.910
157,025
+0.20(+11.70%)
Jan 10, 2022
1.720
1.734
1.660
1.710
37,212
-0.06(-3.39%)
Jan 07, 2022
1.730
1.810
1.730
1.770
39,060
+0.03(+1.72%)
Jan 06, 2022
1.720
1.790
1.630
1.740
102,685
+0.01(+0.58%)
Jan 05, 2022
1.800
1.829
1.710
1.730
103,504
-0.10(-5.46%)
Jan 04, 2022
1.850
1.862
1.770
1.830
54,719
+0.03(+1.67%)
Jan 03, 2022
1.830
1.875
1.780
1.800
214,842
+0.02(+1.12%)
Dec 31, 2021
1.820
1.873
1.780
1.780
159,712
-0.06(-3.26%)
Dec 30, 2021
1.760
1.900
1.760
1.840
170,763
+0.06(+3.37%)
Dec 29, 2021
1.840
1.905
1.760
1.780
250,136
-0.07(-3.78%)
Dec 28, 2021
1.900
1.930
1.830
1.850
121,215
-0.05(-2.63%)
Dec 27, 2021
1.920
2.000
1.890
1.900
114,097
-0.09(-4.52%)
Dec 23, 2021
1.950
2.020
1.930
1.990
63,122
+0.05(+2.58%)
Dec 22, 2021
1.890
1.970
1.890
1.940
37,635
+0.01(+0.52%)
Dec 21, 2021
1.860
2.020
1.860
1.930
265,528
+0.06(+3.21%)
Dec 20, 2021
1.880
1.900
1.810
1.870
166,379
-0.06(-3.11%)
Dec 17, 2021
1.950
2.040
1.870
1.930
272,994
-0.04(-2.03%)
Dec 16, 2021
2.070
2.100
1.950
1.970
135,920
-0.11(-5.29%)
Dec 15, 2021
2.090
2.101
1.960
2.080
212,725
-0.05(-2.35%)
Dec 14, 2021
2.140
2.180
2.080
2.130
192,359
-0.07(-3.18%)
Dec 13, 2021
2.100
2.280
2.030
2.200
594,911
+0.02(+0.92%)
Dec 10, 2021
2.200
2.240
2.030
2.180
854,425
+0.15(+7.39%)
Dec 09, 2021
2.040
2.230
2.010
2.030
883,503
-0.24(-10.57%)
Dec 08, 2021
2.130
2.350
1.930
2.270
18,720,068
+0.37(+19.47%)
Dec 07, 2021
1.810
1.950
1.800
1.900
160,791
+0.11(+6.15%)
Dec 06, 2021
1.770
1.797
1.670
1.790
184,921
+0.00(+0.00%)
Dec 03, 2021
2.000
2.050
1.760
1.790
422,161
-0.19(-9.60%)
Dec 02, 2021
2.090
2.090
1.940
1.980
341,004
-0.10(-4.81%)
Dec 01, 2021
2.190
2.379
2.002
2.080
495,154
-0.07(-3.26%)
Nov 30, 2021
2.180
2.260
2.060
2.150
349,831
-0.09(-4.02%)
Nov 29, 2021
2.070
2.320
2.030
2.240
481,831
+0.17(+8.21%)
Nov 26, 2021
2.020
2.090
2.012
2.070
90,267
-0.06(-2.82%)
Nov 24, 2021
1.940
2.160
1.931
2.130
180,263
+0.22(+11.52%)
Nov 23, 2021
2.040
2.040
1.860
1.910
246,747
-0.16(-7.73%)
Nov 22, 2021
2.130
2.130
1.950
2.070
291,903
-0.06(-2.82%)
Nov 19, 2021
2.090
2.125
2.050
2.130
99,754
+0.05(+2.40%)
Nov 18, 2021
2.280
2.100
2.080
2.080
286,675
-0.18(-7.96%)
Nov 17, 2021
2.290
2.320
2.250
2.260
229,148
-0.06(-2.38%)
Nov 16, 2021
2.460
2.500
2.260
2.315
599,637
-0.16(-6.28%)
Nov 15, 2021
2.570
2.800
2.450
2.470
578,883
-0.05(-1.98%)
Nov 12, 2021
2.580
2.600
2.480
2.520
184,545
-0.01(-0.40%)
Nov 11, 2021
2.500
2.610
2.470
2.530
152,699
+0.01(+0.40%)
Nov 10, 2021
2.610
2.500
2.520
237,574
-0.15(-5.62%)
Nov 09, 2021
2.680
2.820
2.580
2.670
507,710
-0.01(-0.37%)
Nov 08, 2021
2.640
2.690
2.590
2.680
447,446
+0.02(+0.75%)
Nov 05, 2021
2.630
2.700
2.580
2.660
350,232
+0.02(+0.76%)
Nov 04, 2021
2.650
2.741
2.600
2.640
275,794
+0.06(+2.33%)
Nov 03, 2021
2.620
2.696
2.560
2.580
259,255
-0.03(-1.15%)
Nov 02, 2021
2.660
2.737
2.550
2.610
476,366
-0.09(-3.33%)
Nov 01, 2021
2.890
2.690
2.650
2.700
930,932
+0.01(+0.37%)
Oct 29, 2021
2.770
2.840
2.540
2.690
673,742
-0.16(-5.61%)
Oct 28, 2021
2.580
3.360
2.850
6,222,422
+0.30(+11.76%)
Oct 27, 2021
2.390
2.590
2.370
2.550
441,854
+0.15(+6.25%)
Oct 26, 2021
2.380
2.460
2.400
196,401
-0.04(-1.64%)
Oct 25, 2021
2.430
2.530
2.345
2.440
350,444
+0.15(+6.55%)
Oct 22, 2021
2.450
2.450
2.240
2.290
290,012
-0.18(-7.29%)
Oct 21, 2021
2.480
2.500
2.450
2.470
70,914
-0.03(-1.20%)
Oct 20, 2021
2.480
2.510
2.450
2.500
47,886
-0.02(-0.79%)
Oct 19, 2021
2.470
2.560
2.430
2.520
102,339
+0.03(+1.20%)
Oct 18, 2021
2.420
2.515
2.420
2.490
81,372
+0.04(+1.63%)
Oct 15, 2021
2.430
2.490
2.420
2.450
42,013
+0.03(+1.24%)
Oct 14, 2021
2.580
2.580
2.410
2.420
151,230
-0.16(-6.20%)
Oct 13, 2021
2.470
2.600
2.420
2.580
333,457
+0.15(+6.17%)
Oct 12, 2021
2.440
2.490
2.380
2.430
219,854
+0.00(+0.00%)
Oct 11, 2021
2.410
2.530
2.410
2.430
138,269
+0.02(+0.83%)
Oct 08, 2021
2.380
2.436
2.290
2.410
161,108
+0.05(+2.12%)
Oct 07, 2021
2.310
2.430
2.280
2.360
342,469
+0.10(+4.42%)
Oct 06, 2021
2.210
2.290
2.209
2.260
145,923
-0.02(-0.88%)
Oct 05, 2021
2.230
2.360
2.200
2.280
253,972
+0.07(+3.17%)
Oct 04, 2021
2.340
2.365
2.190
2.210
265,707
-0.15(-6.36%)
Oct 01, 2021
2.430
2.460
2.320
2.360
312,070
-0.06(-2.48%)
Sep 30, 2021
2.550
2.720
2.390
2.420
458,650
-0.11(-4.35%)
Sep 29, 2021
2.460
3.150
2.320
2.530
3,969,437
+0.12(+4.98%)
Sep 28, 2021
2.420
2.460
2.380
2.410
114,199
-0.05(-2.03%)
Sep 27, 2021
2.460
2.480
2.390
2.460
195,551
+0.03(+1.23%)
Sep 24, 2021
2.480
2.510
2.420
2.430
257,369
-0.06(-2.41%)
Sep 23, 2021
2.570
2.650
2.480
2.490
376,377
-0.04(-1.58%)
Sep 22, 2021
2.460
2.740
2.420
2.530
531,172
+0.12(+4.98%)
Sep 21, 2021
2.530
2.530
2.380
2.410
249,653
-0.04(-1.63%)
Sep 20, 2021
2.560
2.645
2.410
2.450
310,048
-0.24(-8.92%)
Sep 17, 2021
2.950
3.050
2.690
2.690
545,263
-0.45(-14.33%)
Sep 16, 2021
2.670
3.170
2.610
3.140
2,763,142
+0.60(+23.62%)
Sep 15, 2021
2.620
2.630
2.510
2.540
119,340
-0.08(-3.05%)
Sep 14, 2021
2.740
2.780
2.610
2.620
192,606
-0.16(-5.76%)
Sep 13, 2021
2.820
2.880
2.710
2.780
215,552
-0.01(-0.36%)
Sep 10, 2021
2.990
2.990
2.750
2.790
305,149
-0.17(-5.74%)
Sep 09, 2021
2.850
2.960
2.800
2.960
178,383
+0.11(+3.86%)
Sep 08, 2021
3.000
3.000
2.790
2.850
292,299
-0.11(-3.72%)
Sep 07, 2021
2.930
3.050
2.877
2.960
210,157
+0.08(+2.78%)
Sep 03, 2021
3.040
3.050
2.880
2.880
163,857
-0.18(-5.88%)
Sep 02, 2021
3.030
3.080
2.910
3.060
140,779
+0.09(+3.03%)
Sep 01, 2021
3.010
3.010
2.890
2.970
133,062
-0.02(-0.67%)
Aug 31, 2021
2.930
3.010
2.800
2.990
210,737
+0.08(+2.75%)
Aug 30, 2021
3.050
3.120
2.900
2.910
398,271
-0.10(-3.32%)
Aug 27, 2021
3.090
3.200
3.000
3.010
302,098
-0.09(-2.90%)
Aug 26, 2021
3.120
3.350
3.040
3.100
346,421
+0.04(+1.31%)
Aug 25, 2021
3.130
3.165
3.000
3.060
127,223
-0.02(-0.65%)
Aug 24, 2021
3.120
3.180
3.000
3.080
337,721
-0.04(-1.28%)
Aug 23, 2021
2.850
3.150
2.750
3.120
462,658
+0.34(+12.23%)
Aug 20, 2021
2.770
2.830
2.700
2.780
338,366
+0.03(+1.09%)
Aug 19, 2021
2.850
2.990
2.700
2.750
357,423
-0.13(-4.51%)
Aug 18, 2021
3.020
3.180
2.800
2.880
450,652
-0.17(-5.57%)
Aug 17, 2021
3.060
3.090
2.740
3.050
989,514
-0.03(-0.97%)
Aug 16, 2021
2.950
3.940
2.820
3.080
14,745,340
+0.18(+6.21%)
Aug 13, 2021
2.790
3.190
2.750
2.900
749,428
+0.11(+3.94%)
Aug 12, 2021
2.770
2.950
2.680
2.790
425,425
+0.00(+0.00%)
Aug 11, 2021
2.960
2.960
2.720
2.790
309,386
-0.14(-4.78%)
Aug 10, 2021
3.170
3.190
2.910
2.930
355,564
-0.21(-6.69%)
Aug 09, 2021
3.260
3.300
3.100
3.140
240,151
-0.04(-1.26%)
Aug 06, 2021
3.070
3.309
2.980
3.180
348,149
+0.14(+4.61%)
Aug 05, 2021
3.140
3.140
2.970
3.040
335,724
-0.01(-0.33%)
Aug 04, 2021
3.300
3.300
3.010
3.050
245,358
-0.28(-8.41%)
Aug 03, 2021
3.450
3.457
3.170
3.330
181,606
-0.09(-2.63%)
Aug 02, 2021
3.310
3.470
3.235
3.420
376,056
+0.19(+5.88%)
Jul 30, 2021
3.230
3.400
3.100
3.230
289,484
-0.07(-2.12%)
Jul 29, 2021
3.400
3.564
3.220
3.300
247,639
-0.17(-4.90%)
Jul 28, 2021
3.030
3.540
2.970
3.470
548,815
+0.43(+14.14%)
Jul 27, 2021
3.280
3.280
2.880
3.040
311,501
-0.23(-7.03%)
Jul 26, 2021
3.220
3.540
3.132
3.270
585,958
+0.16(+5.14%)
Jul 23, 2021
3.160
3.170
2.950
3.110
452,452
-0.04(-1.27%)
Jul 22, 2021
3.610
3.754
3.050
3.150
714,588
-0.54(-14.63%)
Jul 21, 2021
3.640
3.830
3.410
3.690
752,910
+0.23(+6.65%)
Jul 20, 2021
3.970
3.972
3.400
3.460
612,629
-0.35(-9.19%)
Jul 19, 2021
3.660
4.032
3.500
3.810
1,233,786
+0.02(+0.53%)
Jul 16, 2021
3.840
4.034
3.600
3.790
805,208
-0.01(-0.26%)
Jul 15, 2021
4.000
4.070
3.580
3.800
748,667
-0.31(-7.54%)
Jul 14, 2021
5.400
5.460
3.990
4.110
4,526,622
-1.28(-23.75%)
Jul 13, 2021
4.880
5.790
4.750
5.390
5,419,164
+0.42(+8.45%)
Jul 12, 2021
5.420
5.990
4.870
4.970
3,194,131
-0.40(-7.45%)
Jul 09, 2021
5.390
6.010
5.310
5.370
1,181,730
-0.19(-3.42%)
Jul 08, 2021
5.280
6.100
5.100
5.560
1,739,983
-0.25(-4.30%)
Jul 07, 2021
6.600
6.990
5.631
5.810
2,947,509
-1.06(-15.43%)
Jul 06, 2021
7.320
8.400
6.240
6.870
10,314,320
-0.55(-7.41%)
Jul 02, 2021
7.350
7.790
6.500
7.420
6,210,446
+0.07(+0.95%)
Jul 01, 2021
5.850
7.640
5.580
7.350
10,639,787
+1.71(+30.32%)
Jun 30, 2021
6.170
6.320
5.350
5.640
5,593,698
-1.37(-19.54%)
Jun 29, 2021
7.620
9.300
6.750
7.010
64,126,660
+1.12(+19.02%)
Jun 28, 2021
4.450
6.450
4.220
5.890
37,221,768
+1.79(+43.66%)
Jun 25, 2021
3.620
5.060
3.620
4.100
9,284,378
+0.40(+10.81%)
Jun 24, 2021
3.860
4.100
3.430
3.700
2,446,811
+0.12(+3.35%)
Jun 23, 2021
2.960
4.670
2.960
3.580
18,889,540
+0.56(+18.54%)
Jun 22, 2021
3.080
3.900
2.710
3.020
10,002,539
+0.25(+9.03%)
Jun 21, 2021
2.610
2.770
2.540
2.770
76,148
+0.22(+8.63%)
Jun 18, 2021
2.580
2.800
2.550
2.550
117,847
-0.24(-8.60%)
Jun 17, 2021
2.610
2.790
2.580
2.790
96,664
+0.14(+5.28%)
Jun 16, 2021
2.650
2.730
2.550
2.650
71,007
-0.06(-2.21%)
Jun 15, 2021
2.830
2.830
2.700
2.710
43,169
-0.13(-4.58%)
Jun 14, 2021
3.100
3.120
2.800
2.840
80,122
-0.21(-6.89%)
Jun 11, 2021
3.100
3.115
2.900
3.050
56,583
+0.01(+0.33%)
Jun 10, 2021
2.930
3.217
2.800
3.040
217,903
+0.20(+7.04%)
Jun 09, 2021
2.470
3.100
2.411
2.840
220,779
+0.27(+10.51%)
Jun 08, 2021
2.470
2.670
2.419
2.570
44,332
+0.07(+2.80%)
Jun 07, 2021
2.480
2.570
2.350
2.500
50,536
+0.04(+1.63%)
Jun 04, 2021
2.330
2.460
2.330
2.460
39,814
+0.10(+4.24%)
Jun 03, 2021
2.410
2.460
2.330
2.360
17,912
-0.12(-4.84%)
Jun 02, 2021
2.357
2.550
2.310
2.480
75,527
+0.11(+4.64%)
Jun 01, 2021
2.290
2.370
2.280
2.370
13,480
+0.10(+4.41%)
May 28, 2021
2.330
2.382
2.240
2.270
15,762
-0.10(-4.22%)
May 27, 2021
2.300
2.370
2.230
2.370
27,051
+0.12(+5.33%)
May 26, 2021
2.250
2.300
2.210
2.250
27,717
+0.01(+0.45%)
May 25, 2021
2.330
2.330
2.240
2.240
34,046
-0.14(-5.88%)
May 24, 2021
2.270
2.440
2.230
2.380
42,754
+0.08(+3.48%)
May 21, 2021
2.510
2.510
2.250
2.300
22,903
-0.20(-8.00%)
May 20, 2021
2.270
2.550
2.260
2.500
45,383
+0.22(+9.65%)
May 19, 2021
2.220
2.300
2.220
2.280
11,114
+0.02(+0.88%)
May 18, 2021
2.280
2.328
2.210
2.260
18,449
-0.04(-1.74%)
May 17, 2021
2.400
2.400
2.250
2.300
27,654
-0.17(-6.88%)
May 14, 2021
2.476
2.650
2.364
2.470
14,084
+0.05(+2.07%)
May 13, 2021
2.360
2.480
2.360
2.420
11,394
+0.02(+0.83%)
May 12, 2021
2.460
2.460
2.360
2.400
84,008
-0.10(-4.00%)
May 11, 2021
2.590
2.590
2.460
2.500
24,578
-0.10(-3.85%)
May 10, 2021
2.650
2.710
2.554
2.600
30,112
-0.07(-2.62%)
May 07, 2021
2.670
2.703
2.640
2.670
3,895
-0.08(-2.91%)
May 06, 2021
2.590
2.760
2.530
2.750
48,959
+0.11(+4.17%)
May 05, 2021
2.590
2.640
2.550
2.640
21,043
+0.05(+1.93%)
May 04, 2021
2.610
2.630
2.460
2.590
28,633
-0.02(-0.77%)
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.