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
Clene Inc
(NQ:
CLNN
)
0.4050
+0.0540 (+15.38%)
Streaming Delayed Price
Updated: 3:12 PM EDT, Jun 7, 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
2.610
2.710
2.560
2.590
64,034
-0.01(-0.38%)
Apr 28, 2022
2.590
2.819
2.500
2.600
69,917
+0.08(+3.17%)
Apr 27, 2022
2.650
2.730
2.500
2.520
80,612
-0.22(-8.03%)
Apr 26, 2022
2.880
2.900
2.710
2.740
104,475
-0.16(-5.52%)
Apr 25, 2022
2.940
3.050
2.860
2.900
74,546
+0.03(+1.05%)
Apr 22, 2022
3.090
3.113
2.840
2.870
71,529
-0.13(-4.33%)
Apr 21, 2022
3.030
3.160
2.975
3.000
93,399
-0.01(-0.33%)
Apr 20, 2022
3.160
3.160
2.950
3.010
63,892
+0.01(+0.33%)
Apr 19, 2022
2.790
3.020
2.790
3.000
57,814
+0.17(+6.01%)
Apr 18, 2022
3.060
3.130
2.725
2.830
98,660
-0.23(-7.52%)
Apr 14, 2022
3.170
3.330
3.030
3.060
91,852
-0.07(-2.24%)
Apr 13, 2022
3.110
3.170
3.050
3.130
45,637
+0.01(+0.32%)
Apr 12, 2022
3.190
3.345
3.050
3.120
89,038
-0.04(-1.27%)
Apr 11, 2022
3.110
3.240
3.050
3.160
65,442
-0.03(-0.94%)
Apr 08, 2022
3.160
3.410
3.050
3.190
111,140
+0.00(+0.00%)
Apr 07, 2022
3.270
3.390
3.158
3.190
74,994
-0.10(-3.04%)
Apr 06, 2022
3.520
3.615
3.260
3.290
95,842
-0.34(-9.37%)
Apr 05, 2022
3.920
3.950
3.500
3.630
96,988
-0.30(-7.63%)
Apr 04, 2022
3.780
3.970
3.700
3.930
88,157
+0.19(+5.08%)
Apr 01, 2022
3.940
4.090
3.600
3.740
142,732
-0.20(-5.08%)
Mar 31, 2022
3.600
4.120
3.565
3.940
190,585
+0.35(+9.75%)
Mar 30, 2022
3.220
3.610
3.210
3.590
154,379
+0.33(+10.12%)
Mar 29, 2022
3.270
3.290
3.100
3.260
97,165
+0.06(+1.87%)
Mar 28, 2022
3.230
3.240
2.950
3.200
178,680
+0.18(+5.96%)
Mar 25, 2022
2.990
3.237
2.990
3.020
117,400
+0.00(+0.00%)
Mar 24, 2022
2.930
3.050
2.860
3.020
75,171
+0.09(+3.07%)
Mar 23, 2022
3.070
3.100
2.830
2.930
98,170
-0.14(-4.56%)
Mar 22, 2022
2.920
3.170
2.920
3.070
154,331
+0.15(+5.14%)
Mar 21, 2022
2.860
3.070
2.680
2.920
94,317
+0.10(+3.55%)
Mar 18, 2022
2.750
2.890
2.610
2.820
183,825
-0.02(-0.70%)
Mar 17, 2022
2.900
2.920
2.720
2.840
72,488
+0.09(+3.27%)
Mar 16, 2022
2.500
2.750
2.450
2.750
96,890
+0.33(+13.64%)
Mar 15, 2022
2.660
2.740
2.410
2.420
116,734
-0.26(-9.70%)
Mar 14, 2022
2.890
2.890
2.620
2.680
138,733
-0.14(-4.96%)
Mar 11, 2022
2.990
2.990
2.780
2.820
66,661
-0.10(-3.42%)
Mar 10, 2022
3.000
3.005
2.860
2.920
50,188
-0.15(-4.89%)
Mar 09, 2022
2.820
3.080
2.810
3.070
57,382
+0.29(+10.43%)
Mar 08, 2022
2.820
2.900
2.720
2.780
44,099
-0.07(-2.46%)
Mar 07, 2022
2.960
2.960
2.720
2.850
58,438
-0.08(-2.73%)
Mar 04, 2022
2.850
3.062
2.770
2.930
166,351
+0.08(+2.81%)
Mar 03, 2022
2.950
3.010
2.850
2.850
48,261
-0.10(-3.39%)
Mar 02, 2022
3.140
3.140
2.915
2.950
37,354
-0.03(-1.01%)
Mar 01, 2022
3.020
3.060
2.825
2.980
62,062
-0.11(-3.56%)
Feb 28, 2022
3.100
3.130
2.980
3.090
74,923
-0.05(-1.59%)
Feb 25, 2022
3.050
3.180
2.950
3.140
33,565
+0.15(+5.02%)
Feb 24, 2022
2.720
3.020
2.703
2.990
105,224
+0.20(+7.17%)
Feb 23, 2022
2.950
2.950
2.760
2.790
55,259
-0.18(-6.06%)
Feb 22, 2022
3.050
3.290
2.958
2.970
119,829
-0.11(-3.57%)
Feb 18, 2022
3.080
0
+0.11(+3.70%)
Feb 17, 2022
3.020
3.035
2.870
2.970
74,892
-0.01(-0.34%)
Feb 16, 2022
2.970
3.075
2.895
2.980
123,210
-0.06(-1.97%)
Feb 15, 2022
2.760
3.080
2.670
3.040
98,098
+0.42(+16.03%)
Feb 14, 2022
2.770
2.770
2.565
2.620
50,128
-0.07(-2.60%)
Feb 11, 2022
2.810
2.860
2.600
2.690
115,395
-0.11(-3.93%)
Feb 10, 2022
2.700
2.950
2.690
2.800
115,988
+0.11(+4.09%)
Feb 09, 2022
2.640
2.730
2.610
2.690
68,746
+0.08(+3.07%)
Feb 08, 2022
2.680
2.690
2.500
2.610
114,970
+0.00(+0.00%)
Feb 07, 2022
2.850
2.900
2.600
2.610
131,611
-0.23(-8.10%)
Feb 04, 2022
2.720
2.890
2.580
2.840
91,369
+0.13(+4.80%)
Feb 03, 2022
2.770
2.595
2.710
208,788
-0.19(-6.55%)
Feb 02, 2022
2.950
3.080
2.650
2.900
242,851
-0.06(-2.03%)
Feb 01, 2022
2.920
3.152
2.775
2.960
108,883
+0.15(+5.34%)
Jan 31, 2022
2.730
2.956
2.690
2.810
108,593
+0.15(+5.64%)
Jan 28, 2022
2.570
2.690
2.480
2.660
74,298
+0.12(+4.72%)
Jan 27, 2022
2.700
2.715
2.470
2.540
59,145
-0.16(-5.93%)
Jan 26, 2022
2.800
2.970
2.660
2.700
82,553
-0.02(-0.74%)
Jan 25, 2022
2.610
2.800
2.480
2.720
109,033
+0.06(+2.26%)
Jan 24, 2022
2.510
2.770
2.355
2.660
138,100
+0.14(+5.56%)
Jan 21, 2022
2.640
2.760
2.470
2.520
230,893
-0.20(-7.35%)
Jan 20, 2022
2.730
2.940
2.640
2.720
223,531
-0.03(-1.09%)
Jan 19, 2022
2.780
2.906
2.700
2.750
119,291
+0.00(+0.00%)
Jan 18, 2022
2.920
3.000
2.710
2.750
225,303
-0.25(-8.33%)
Jan 14, 2022
3.000
0
-0.01(-0.33%)
Jan 13, 2022
3.510
3.680
2.960
3.010
367,035
-0.54(-15.21%)
Jan 12, 2022
3.850
3.870
3.550
3.550
141,508
-0.27(-7.07%)
Jan 11, 2022
3.730
3.900
3.640
3.820
98,273
+0.13(+3.52%)
Jan 10, 2022
3.940
4.030
3.560
3.690
140,031
-0.22(-5.63%)
Jan 07, 2022
3.970
4.080
3.790
3.910
77,667
-0.08(-2.01%)
Jan 06, 2022
4.050
4.090
3.870
3.990
44,047
-0.07(-1.72%)
Jan 05, 2022
4.170
4.320
4.040
4.060
77,579
-0.11(-2.64%)
Jan 04, 2022
4.580
4.610
4.080
4.170
71,753
-0.25(-5.66%)
Jan 03, 2022
4.020
4.440
3.981
4.420
102,136
+0.32(+7.80%)
Dec 31, 2021
3.990
4.110
3.780
4.100
276,423
+0.08(+1.98%)
Dec 30, 2021
3.940
4.310
3.900
4.020
187,822
+0.07(+1.78%)
Dec 29, 2021
3.960
4.100
3.910
3.950
92,533
-0.01(-0.25%)
Dec 28, 2021
4.050
4.100
3.890
3.960
115,198
-0.04(-1.00%)
Dec 27, 2021
4.360
4.360
3.970
4.000
148,035
-0.37(-8.47%)
Dec 23, 2021
4.200
4.460
4.004
4.370
134,246
+0.09(+2.10%)
Dec 22, 2021
4.370
4.465
4.160
4.280
111,681
+0.00(+0.00%)
Dec 21, 2021
4.390
4.475
4.220
4.280
170,113
-0.12(-2.73%)
Dec 20, 2021
4.740
4.820
4.370
4.400
227,048
-0.48(-9.84%)
Dec 17, 2021
5.290
5.300
4.810
4.880
1,139,868
-0.30(-5.79%)
Dec 16, 2021
5.390
5.530
5.110
5.180
238,812
-0.14(-2.63%)
Dec 15, 2021
5.100
5.400
4.965
5.320
333,238
+0.39(+7.91%)
Dec 14, 2021
5.430
5.680
4.880
4.930
336,854
-0.50(-9.21%)
Dec 13, 2021
5.110
5.680
4.940
5.430
684,531
+0.63(+13.12%)
Dec 10, 2021
4.800
4.930
4.630
4.800
200,728
-0.03(-0.62%)
Dec 09, 2021
5.020
5.160
4.790
4.830
123,471
-0.09(-1.83%)
Dec 08, 2021
4.870
4.960
4.750
4.920
120,413
+0.09(+1.86%)
Dec 07, 2021
5.080
5.410
4.830
4.830
200,103
-0.21(-4.07%)
Dec 06, 2021
5.300
5.300
4.740
5.035
146,375
-0.26(-5.00%)
Dec 03, 2021
5.160
5.520
4.869
5.300
172,852
+0.18(+3.52%)
Dec 02, 2021
5.120
5.405
4.810
5.120
157,714
-0.14(-2.66%)
Dec 01, 2021
5.380
6.120
5.210
5.260
559,111
-0.43(-7.56%)
Nov 30, 2021
4.770
5.780
4.770
5.690
714,653
+1.04(+22.37%)
Nov 29, 2021
4.810
4.900
4.640
4.650
129,767
-0.08(-1.69%)
Nov 26, 2021
4.750
5.010
4.660
4.730
71,929
-0.18(-3.67%)
Nov 24, 2021
4.850
5.000
4.840
4.910
64,454
+0.01(+0.20%)
Nov 23, 2021
5.040
5.230
4.750
4.900
179,943
-0.11(-2.20%)
Nov 22, 2021
5.150
5.270
4.940
5.010
148,948
-0.04(-0.79%)
Nov 19, 2021
5.300
5.390
5.050
5.050
131,757
-0.23(-4.36%)
Nov 18, 2021
5.390
5.320
5.240
5.280
126,891
+0.17(+3.33%)
Nov 17, 2021
5.270
5.330
5.000
5.110
247,769
+0.04(+0.79%)
Nov 16, 2021
5.960
6.040
5.070
5.070
475,622
-0.96(-15.92%)
Nov 15, 2021
5.120
6.050
5.120
6.030
125,115
+0.58(+10.64%)
Nov 12, 2021
5.520
5.530
4.920
5.450
243,761
-0.08(-1.45%)
Nov 11, 2021
5.810
6.090
5.490
5.530
241,027
-0.42(-7.06%)
Nov 10, 2021
5.370
5.950
5.950
235,972
+0.52(+9.58%)
Nov 09, 2021
5.150
5.480
4.820
5.430
169,133
+0.47(+9.48%)
Nov 08, 2021
5.040
5.230
4.770
4.960
117,949
-0.09(-1.78%)
Nov 05, 2021
4.850
5.380
4.730
5.050
198,970
+0.31(+6.54%)
Nov 04, 2021
4.700
5.400
4.490
4.740
323,346
+0.00(+0.11%)
Nov 03, 2021
4.800
4.850
4.330
4.735
499,379
-0.06(-1.35%)
Nov 02, 2021
3.990
4.900
3.890
4.800
1,469,756
-0.70(-12.73%)
Nov 01, 2021
5.430
5.650
5.390
5.500
176,758
+0.07(+1.29%)
Oct 29, 2021
5.490
5.530
5.340
5.430
122,249
-0.05(-0.91%)
Oct 28, 2021
5.570
5.610
5.440
5.480
130,889
-0.11(-1.97%)
Oct 27, 2021
5.510
5.665
5.290
5.590
184,796
+0.03(+0.54%)
Oct 26, 2021
5.640
5.560
111,087
+0.01(+0.18%)
Oct 25, 2021
5.810
6.040
5.400
5.550
136,001
-0.18(-3.14%)
Oct 22, 2021
6.090
6.090
5.670
5.730
94,328
-0.36(-5.91%)
Oct 21, 2021
5.730
6.200
5.730
6.090
79,303
+0.35(+6.10%)
Oct 20, 2021
5.860
5.960
5.650
5.740
133,695
-0.17(-2.88%)
Oct 19, 2021
5.950
6.100
5.870
5.910
186,741
+0.04(+0.68%)
Oct 18, 2021
6.180
6.280
5.813
5.870
211,562
-0.30(-4.86%)
Oct 15, 2021
6.470
6.490
6.130
6.170
166,982
-0.19(-2.99%)
Oct 14, 2021
6.680
6.775
6.280
6.360
203,255
-0.13(-2.00%)
Oct 13, 2021
6.350
6.540
6.310
6.490
108,218
+0.22(+3.51%)
Oct 12, 2021
6.430
6.550
6.250
6.270
123,794
-0.14(-2.18%)
Oct 11, 2021
6.870
6.870
6.400
6.410
131,661
-0.45(-6.56%)
Oct 08, 2021
6.960
7.030
6.780
6.860
77,584
-0.15(-2.14%)
Oct 07, 2021
6.850
7.130
6.670
7.010
141,448
+0.18(+2.64%)
Oct 06, 2021
7.000
7.080
6.680
6.830
121,785
-0.20(-2.84%)
Oct 05, 2021
7.640
7.979
6.870
7.030
311,961
-0.50(-6.64%)
Oct 04, 2021
6.880
7.650
6.850
7.530
323,545
+0.86(+12.89%)
Oct 01, 2021
6.830
7.000
6.480
6.670
109,951
-0.16(-2.34%)
Sep 30, 2021
6.890
7.180
6.810
6.830
125,483
-0.03(-0.44%)
Sep 29, 2021
7.100
7.220
6.780
6.860
126,103
-0.19(-2.70%)
Sep 28, 2021
7.230
7.455
6.890
7.050
157,254
-0.13(-1.81%)
Sep 27, 2021
7.110
7.550
7.080
7.180
156,202
+0.10(+1.41%)
Sep 24, 2021
7.130
7.270
6.960
7.080
95,906
-0.18(-2.48%)
Sep 23, 2021
7.600
7.642
6.930
7.260
216,180
-0.10(-1.36%)
Sep 22, 2021
7.370
7.600
7.260
7.360
121,553
+0.04(+0.55%)
Sep 21, 2021
7.460
7.590
7.110
7.320
122,183
-0.11(-1.48%)
Sep 20, 2021
7.870
7.890
7.250
7.430
99,506
-0.62(-7.70%)
Sep 17, 2021
7.910
8.100
7.500
8.050
497,282
+0.37(+4.82%)
Sep 16, 2021
7.380
7.850
7.290
7.680
133,254
+0.25(+3.36%)
Sep 15, 2021
7.300
7.450
7.110
7.430
106,427
+0.12(+1.64%)
Sep 14, 2021
7.510
7.630
7.250
7.310
88,836
-0.28(-3.69%)
Sep 13, 2021
7.690
7.944
7.330
7.590
83,810
+0.04(+0.53%)
Sep 10, 2021
7.870
7.942
7.520
7.550
72,798
-0.30(-3.82%)
Sep 09, 2021
7.780
7.930
7.520
7.850
103,988
+0.17(+2.21%)
Sep 08, 2021
8.240
8.240
7.500
7.680
105,134
-0.55(-6.68%)
Sep 07, 2021
8.040
8.350
7.970
8.230
129,107
+0.15(+1.86%)
Sep 03, 2021
8.330
8.330
7.835
8.080
72,505
-0.25(-3.00%)
Sep 02, 2021
8.300
8.500
8.010
8.330
61,586
-0.03(-0.36%)
Sep 01, 2021
7.970
8.600
7.970
8.360
107,449
+0.36(+4.50%)
Aug 31, 2021
7.770
8.190
7.600
8.000
110,629
+0.28(+3.63%)
Aug 30, 2021
8.070
8.100
7.690
7.720
99,632
-0.37(-4.57%)
Aug 27, 2021
7.820
8.420
7.720
8.090
121,999
+0.19(+2.41%)
Aug 26, 2021
8.280
8.280
7.850
7.900
84,583
-0.08(-1.00%)
Aug 25, 2021
8.000
8.090
7.600
7.980
140,223
-0.06(-0.75%)
Aug 24, 2021
8.030
8.120
7.780
8.040
71,032
+0.01(+0.12%)
Aug 23, 2021
7.680
8.090
7.380
8.030
169,266
+0.37(+4.83%)
Aug 20, 2021
7.340
7.750
7.000
7.660
148,292
+0.32(+4.36%)
Aug 19, 2021
7.600
7.750
7.150
7.340
174,138
-0.36(-4.68%)
Aug 18, 2021
7.340
8.095
7.135
7.700
133,483
+0.42(+5.77%)
Aug 17, 2021
7.500
7.690
7.205
7.280
291,877
-0.18(-2.41%)
Aug 16, 2021
8.460
8.500
7.460
7.460
224,306
-1.08(-12.65%)
Aug 13, 2021
9.060
9.060
8.500
8.540
103,074
-0.50(-5.53%)
Aug 12, 2021
9.010
9.170
8.800
9.040
124,053
-0.07(-0.77%)
Aug 11, 2021
9.050
9.170
8.560
9.110
118,543
+0.07(+0.77%)
Aug 10, 2021
9.760
9.840
8.834
9.040
141,995
-0.69(-7.09%)
Aug 09, 2021
9.170
9.829
8.970
9.730
150,338
+0.58(+6.34%)
Aug 06, 2021
9.260
9.470
8.830
9.150
144,499
-0.22(-2.35%)
Aug 05, 2021
9.090
9.550
8.680
9.370
535,194
+0.57(+6.48%)
Aug 04, 2021
8.330
9.320
8.250
8.800
190,596
+0.52(+6.28%)
Aug 03, 2021
8.570
8.790
8.130
8.280
134,861
-0.34(-3.94%)
Aug 02, 2021
8.670
8.870
8.560
8.620
222,360
+0.02(+0.23%)
Jul 30, 2021
8.100
8.650
8.030
8.600
218,331
+0.51(+6.30%)
Jul 29, 2021
8.400
8.400
8.000
8.090
107,429
-0.25(-3.00%)
Jul 28, 2021
7.880
8.540
7.690
8.340
214,629
+0.54(+6.92%)
Jul 27, 2021
7.600
7.930
7.395
7.800
155,016
+0.03(+0.39%)
Jul 26, 2021
8.000
8.200
7.750
7.770
370,517
-0.08(-1.02%)
Jul 23, 2021
9.180
9.180
7.389
7.850
758,738
-1.33(-14.49%)
Jul 22, 2021
8.780
9.450
8.200
9.180
335,388
+0.20(+2.23%)
Jul 21, 2021
8.890
9.290
8.570
8.980
435,202
+0.07(+0.79%)
Jul 20, 2021
8.560
8.950
8.380
8.910
429,501
+0.17(+1.95%)
Jul 19, 2021
8.890
8.890
8.130
8.740
494,319
-0.16(-1.80%)
Jul 16, 2021
10.33
10.46
8.610
8.900
888,039
-1.02(-10.28%)
Jul 15, 2021
10.78
13.69
9.500
9.920
4,427,882
-0.97(-8.91%)
Jul 14, 2021
13.63
13.69
10.80
10.89
1,362,974
-2.69(-19.81%)
Jul 13, 2021
17.02
17.82
12.50
13.58
7,897,538
+0.54(+4.14%)
Jul 12, 2021
10.85
13.30
10.71
13.04
2,558,768
+2.25(+20.85%)
Jul 09, 2021
10.87
11.01
10.51
10.79
125,886
+0.15(+1.41%)
Jul 08, 2021
10.13
11.00
10.00
10.64
260,114
+0.55(+5.45%)
Jul 07, 2021
10.46
10.48
9.985
10.09
61,725
-0.39(-3.72%)
Jul 06, 2021
10.77
10.82
10.42
10.48
45,632
-0.39(-3.59%)
Jul 02, 2021
11.34
11.34
10.87
10.87
73,173
-0.26(-2.34%)
Jul 01, 2021
11.35
11.41
10.78
11.13
145,623
-0.11(-0.98%)
Jun 30, 2021
10.98
11.30
10.50
11.24
190,971
+0.23(+2.09%)
Jun 29, 2021
11.24
11.34
10.88
11.01
186,328
-0.14(-1.26%)
Jun 28, 2021
10.85
11.35
10.81
11.15
185,420
+0.10(+0.90%)
Jun 25, 2021
11.20
11.26
10.85
11.05
2,850,548
-0.11(-0.99%)
Jun 24, 2021
10.95
11.33
10.51
11.16
153,776
+0.30(+2.76%)
Jun 23, 2021
10.86
11.10
10.71
10.86
135,007
+0.00(+0.00%)
Jun 22, 2021
11.16
11.33
10.51
10.86
121,873
-0.45(-3.98%)
Jun 21, 2021
11.85
11.85
11.28
11.31
142,755
-0.57(-4.80%)
Jun 18, 2021
11.47
12.07
11.10
11.88
278,909
+0.29(+2.50%)
Jun 17, 2021
11.31
11.60
11.08
11.59
161,224
+0.35(+3.11%)
Jun 16, 2021
11.25
11.50
10.90
11.24
137,363
+0.02(+0.18%)
Jun 15, 2021
11.29
11.65
10.92
11.22
114,309
-0.14(-1.23%)
Jun 14, 2021
11.14
11.84
11.07
11.36
159,397
+0.22(+1.97%)
Jun 11, 2021
11.84
11.84
11.00
11.14
100,108
-0.71(-5.99%)
Jun 10, 2021
12.00
12.00
11.25
11.85
180,677
-0.16(-1.33%)
Jun 09, 2021
11.70
12.28
11.47
12.01
161,020
+0.41(+3.53%)
Jun 08, 2021
11.57
11.83
11.40
11.60
149,985
+0.42(+3.76%)
Jun 07, 2021
10.61
11.50
10.56
11.18
176,798
+0.62(+5.87%)
Jun 04, 2021
10.64
10.77
10.38
10.56
55,114
+0.01(+0.09%)
Jun 03, 2021
10.54
10.80
10.31
10.55
87,635
-0.21(-1.95%)
Jun 02, 2021
11.07
11.15
10.53
10.76
86,067
-0.02(-0.19%)
Jun 01, 2021
11.50
11.94
10.58
10.78
154,763
-0.62(-5.44%)
May 28, 2021
10.89
11.77
10.87
11.40
241,169
+0.80(+7.55%)
May 27, 2021
10.51
10.95
10.16
10.60
143,283
+0.17(+1.63%)
May 26, 2021
9.460
10.43
9.460
10.43
249,699
+0.91(+9.56%)
May 25, 2021
9.710
9.920
9.145
9.520
107,858
+0.61(+6.85%)
May 24, 2021
9.960
9.960
8.640
8.910
96,066
-0.72(-7.48%)
May 21, 2021
9.290
9.740
9.170
9.630
78,529
+0.24(+2.56%)
May 20, 2021
9.290
9.490
8.950
9.390
84,612
+0.44(+4.92%)
May 19, 2021
9.000
9.140
8.671
8.950
41,685
-0.15(-1.65%)
May 18, 2021
8.600
9.630
8.510
9.100
70,208
+0.51(+5.94%)
May 17, 2021
7.290
8.980
7.290
8.590
109,437
+1.29(+17.67%)
May 14, 2021
7.070
7.470
7.000
7.300
43,844
+0.32(+4.58%)
May 13, 2021
7.380
7.380
6.810
6.980
113,927
-0.42(-5.68%)
May 12, 2021
7.620
7.705
7.300
7.400
94,372
+0.11(+1.51%)
May 11, 2021
7.730
7.730
6.750
7.290
186,759
-0.97(-11.74%)
May 10, 2021
9.450
10.18
8.030
8.260
125,444
-0.93(-10.12%)
May 07, 2021
8.650
11.00
8.010
9.190
380,794
+1.22(+15.31%)
May 06, 2021
8.840
9.160
7.800
7.970
96,128
-0.87(-9.84%)
May 05, 2021
8.870
9.310
8.700
8.840
58,936
-0.06(-0.67%)
May 04, 2021
9.660
10.27
8.640
8.900
89,435
-0.76(-7.87%)
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.