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
Advent Technologies Hldg Inc
(NQ:
ADN
)
3.580
+0.060 (+1.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
1.980
2.100
1.935
1.950
715,308
-0.03(-1.52%)
Apr 28, 2022
2.010
2.020
1.880
1.980
1,069,988
+0.01(+0.51%)
Apr 27, 2022
2.000
2.045
1.940
1.970
631,704
+0.00(+0.00%)
Apr 26, 2022
2.020
2.065
1.965
1.970
828,938
-0.11(-5.29%)
Apr 25, 2022
1.980
2.100
1.960
2.080
1,067,778
+0.04(+1.96%)
Apr 22, 2022
2.000
2.100
1.960
2.040
1,113,021
-0.01(-0.49%)
Apr 21, 2022
2.210
2.255
2.020
2.050
1,413,999
-0.16(-7.24%)
Apr 20, 2022
2.370
2.405
2.175
2.210
1,318,834
-0.15(-6.36%)
Apr 19, 2022
2.220
2.430
2.210
2.360
1,071,272
+0.08(+3.51%)
Apr 18, 2022
2.340
2.410
2.210
2.280
1,025,169
-0.06(-2.56%)
Apr 14, 2022
2.440
2.450
2.290
2.340
1,276,615
-0.12(-4.88%)
Apr 13, 2022
2.330
2.490
2.330
2.460
1,563,211
+0.11(+4.68%)
Apr 12, 2022
2.680
2.710
2.320
2.350
2,450,067
-0.33(-12.48%)
Apr 11, 2022
2.810
2.830
2.570
2.685
2,910,675
-0.27(-8.98%)
Apr 08, 2022
3.360
3.550
2.800
2.950
9,382,796
-0.35(-10.61%)
Apr 07, 2022
3.320
3.450
3.040
3.300
19,249,772
-0.33(-9.09%)
Apr 06, 2022
2.580
3.980
2.470
3.630
161,744,912
+1.61(+79.70%)
Apr 05, 2022
2.220
2.280
1.985
2.020
1,313,837
-0.19(-8.60%)
Apr 04, 2022
2.200
2.330
2.160
2.210
1,249,880
+0.01(+0.45%)
Apr 01, 2022
2.330
2.400
2.140
2.200
1,252,938
-0.12(-5.17%)
Mar 31, 2022
2.520
2.630
2.270
2.320
1,295,546
-0.19(-7.57%)
Mar 30, 2022
2.480
2.690
2.370
2.510
5,087,075
+0.13(+5.46%)
Mar 29, 2022
2.280
2.420
2.250
2.380
990,024
+0.13(+5.78%)
Mar 28, 2022
2.360
2.390
2.102
2.250
1,909,937
-0.13(-5.66%)
Mar 25, 2022
2.440
2.510
2.320
2.385
1,160,026
-0.03(-1.04%)
Mar 24, 2022
2.730
2.800
2.270
2.410
3,710,243
-0.43(-15.14%)
Mar 23, 2022
2.910
3.120
2.810
2.840
549,931
-0.14(-4.70%)
Mar 22, 2022
3.040
3.250
2.930
2.980
447,487
+0.01(+0.34%)
Mar 21, 2022
2.970
3.040
2.765
2.970
557,413
+0.03(+1.02%)
Mar 18, 2022
3.110
3.450
2.820
2.940
2,208,137
-0.20(-6.37%)
Mar 17, 2022
2.990
3.380
2.990
3.140
598,742
+0.13(+4.32%)
Mar 16, 2022
2.970
3.120
2.860
3.010
400,061
+0.15(+5.24%)
Mar 15, 2022
2.890
2.890
2.600
2.860
358,375
-0.03(-1.04%)
Mar 14, 2022
2.990
3.150
2.870
2.890
646,100
-0.11(-3.67%)
Mar 11, 2022
3.110
3.160
2.950
3.000
528,769
-0.11(-3.54%)
Mar 10, 2022
2.900
3.139
2.821
3.110
560,428
+0.11(+3.67%)
Mar 09, 2022
2.880
3.230
2.840
3.000
843,703
+0.10(+3.45%)
Mar 08, 2022
2.540
3.000
2.450
2.900
965,118
+0.41(+16.47%)
Mar 07, 2022
2.140
2.550
2.060
2.490
1,020,844
+0.35(+16.36%)
Mar 04, 2022
2.470
2.470
2.120
2.140
868,443
-0.29(-11.93%)
Mar 03, 2022
2.610
2.620
2.390
2.430
547,445
-0.18(-6.90%)
Mar 02, 2022
2.660
2.688
2.530
2.610
402,251
-0.05(-1.88%)
Mar 01, 2022
2.680
2.740
2.585
2.660
581,911
+0.07(+2.70%)
Feb 28, 2022
2.700
2.810
2.540
2.590
1,368,394
-0.16(-5.82%)
Feb 25, 2022
2.650
2.820
2.650
2.750
833,001
+0.13(+4.96%)
Feb 24, 2022
2.670
2.710
2.510
2.620
1,413,762
-0.17(-6.09%)
Feb 23, 2022
3.040
3.110
2.765
2.790
759,661
-0.25(-8.22%)
Feb 22, 2022
3.000
3.180
2.830
3.040
1,140,679
+0.04(+1.33%)
Feb 18, 2022
3.000
0
-0.18(-5.66%)
Feb 17, 2022
3.330
3.440
3.120
3.180
777,366
-0.19(-5.64%)
Feb 16, 2022
3.720
3.760
3.250
3.370
1,013,703
-0.38(-10.13%)
Feb 15, 2022
3.630
3.870
3.630
3.750
615,331
+0.19(+5.34%)
Feb 14, 2022
3.525
3.830
3.525
3.560
451,720
-0.15(-4.04%)
Feb 11, 2022
3.830
3.830
3.630
3.710
387,084
-0.07(-1.85%)
Feb 10, 2022
3.920
4.020
3.760
3.780
412,775
-0.24(-5.97%)
Feb 09, 2022
3.950
4.100
3.890
4.020
423,010
+0.15(+3.88%)
Feb 08, 2022
4.000
4.000
3.760
3.870
315,104
-0.07(-1.78%)
Feb 07, 2022
4.100
4.150
3.890
3.940
225,771
-0.10(-2.48%)
Feb 04, 2022
3.990
4.100
3.860
4.040
132,927
+0.10(+2.54%)
Feb 03, 2022
4.060
3.870
3.940
296,836
-0.21(-5.06%)
Feb 02, 2022
4.430
4.430
4.100
4.150
223,317
-0.26(-5.90%)
Feb 01, 2022
4.290
4.470
4.174
4.410
218,437
+0.17(+4.01%)
Jan 31, 2022
4.040
4.280
4.240
534,720
+0.24(+6.00%)
Jan 28, 2022
3.950
4.070
3.800
4.000
331,344
+0.10(+2.56%)
Jan 27, 2022
4.260
4.260
3.890
3.900
338,229
-0.34(-8.02%)
Jan 26, 2022
4.660
4.810
4.090
4.240
814,797
-0.31(-6.81%)
Jan 25, 2022
4.510
4.590
4.350
4.550
275,317
+0.01(+0.22%)
Jan 24, 2022
4.350
4.580
4.235
4.540
592,732
-0.06(-1.30%)
Jan 21, 2022
4.690
4.830
4.530
4.600
407,616
-0.19(-3.97%)
Jan 20, 2022
4.810
5.150
4.780
4.790
1,297,257
+0.01(+0.21%)
Jan 19, 2022
5.110
5.280
4.730
4.780
440,465
-0.36(-7.00%)
Jan 18, 2022
5.270
5.280
5.040
5.140
309,083
-0.15(-2.84%)
Jan 14, 2022
5.290
0
-0.01(-0.19%)
Jan 13, 2022
5.560
5.710
5.260
5.300
410,791
-0.25(-4.50%)
Jan 12, 2022
5.910
6.010
5.540
5.550
416,573
-0.36(-6.09%)
Jan 11, 2022
5.860
5.980
5.700
5.910
153,848
+0.12(+2.07%)
Jan 10, 2022
6.310
6.325
5.760
5.790
346,280
-0.56(-8.82%)
Jan 07, 2022
6.370
6.500
6.205
6.350
146,265
+0.00(+0.00%)
Jan 06, 2022
6.390
6.480
6.250
6.350
174,121
-0.03(-0.47%)
Jan 05, 2022
6.680
6.680
6.300
6.380
303,753
-0.31(-4.63%)
Jan 04, 2022
6.960
6.960
6.600
6.690
257,614
-0.21(-3.04%)
Jan 03, 2022
7.060
7.080
6.770
6.900
214,830
-0.11(-1.57%)
Dec 31, 2021
7.050
7.159
6.885
7.010
123,942
-0.07(-0.99%)
Dec 30, 2021
6.820
7.190
6.820
7.080
180,088
+0.20(+2.91%)
Dec 29, 2021
6.930
7.000
6.754
6.880
258,367
-0.13(-1.85%)
Dec 28, 2021
7.120
7.220
6.960
7.010
192,088
-0.18(-2.50%)
Dec 27, 2021
7.240
7.290
7.050
7.190
219,505
-0.09(-1.24%)
Dec 23, 2021
7.380
7.390
7.190
7.280
209,696
-0.10(-1.36%)
Dec 22, 2021
7.540
7.585
7.320
7.380
288,908
-0.24(-3.15%)
Dec 21, 2021
7.790
7.790
7.440
7.620
147,092
+0.10(+1.33%)
Dec 20, 2021
8.000
8.130
7.330
7.520
389,983
-0.67(-8.18%)
Dec 17, 2021
8.480
8.680
8.150
8.190
1,938,105
-0.30(-3.53%)
Dec 16, 2021
8.420
8.760
8.250
8.490
500,741
+0.31(+3.79%)
Dec 15, 2021
8.080
8.300
7.530
8.180
480,250
+0.25(+3.15%)
Dec 14, 2021
7.750
8.180
7.750
7.930
462,378
+0.05(+0.63%)
Dec 13, 2021
7.500
8.070
7.450
7.880
790,222
+0.54(+7.36%)
Dec 10, 2021
7.190
7.360
7.070
7.340
166,138
+0.17(+2.37%)
Dec 09, 2021
7.330
7.430
7.100
7.170
317,620
-0.17(-2.32%)
Dec 08, 2021
7.110
7.440
6.980
7.340
211,821
+0.25(+3.53%)
Dec 07, 2021
6.990
7.210
6.940
7.090
174,331
+0.21(+3.05%)
Dec 06, 2021
6.950
7.090
6.660
6.880
254,620
-0.17(-2.41%)
Dec 03, 2021
7.200
7.220
6.920
7.050
310,125
-0.17(-2.35%)
Dec 02, 2021
7.380
7.570
7.190
7.220
201,184
-0.15(-2.04%)
Dec 01, 2021
7.740
7.970
7.370
7.370
343,703
-0.29(-3.79%)
Nov 30, 2021
7.180
7.750
7.180
7.660
436,019
+0.42(+5.80%)
Nov 29, 2021
7.260
7.340
7.020
7.240
264,008
+0.07(+0.98%)
Nov 26, 2021
7.100
7.330
7.060
7.170
215,103
-0.24(-3.24%)
Nov 24, 2021
7.440
7.520
7.210
7.410
198,627
-0.01(-0.13%)
Nov 23, 2021
7.500
7.540
7.210
7.420
415,709
-0.13(-1.72%)
Nov 22, 2021
8.010
8.180
7.540
7.550
330,147
-0.40(-5.03%)
Nov 19, 2021
8.230
8.454
7.920
7.950
338,426
-0.34(-4.10%)
Nov 18, 2021
9.020
8.310
8.205
8.290
394,297
-0.78(-8.60%)
Nov 17, 2021
9.540
9.650
9.040
9.070
237,382
-0.53(-5.52%)
Nov 16, 2021
9.760
9.790
9.250
9.600
287,370
-0.15(-1.54%)
Nov 15, 2021
9.200
9.850
8.940
9.750
435,297
+0.49(+5.29%)
Nov 12, 2021
9.540
9.570
9.230
9.260
211,942
-0.21(-2.22%)
Nov 11, 2021
9.500
9.700
9.400
9.470
155,167
+0.09(+0.96%)
Nov 10, 2021
9.310
9.380
198,956
-0.06(-0.64%)
Nov 09, 2021
9.900
9.900
9.340
9.440
307,837
-0.49(-4.93%)
Nov 08, 2021
9.680
10.04
9.602
9.930
347,640
+0.33(+3.44%)
Nov 05, 2021
9.530
9.640
9.330
9.600
211,449
+0.16(+1.69%)
Nov 04, 2021
9.780
9.790
9.320
9.440
249,440
-0.30(-3.08%)
Nov 03, 2021
9.590
9.770
9.430
9.740
221,825
+0.15(+1.56%)
Nov 02, 2021
9.750
9.760
9.400
9.590
321,679
-0.18(-1.84%)
Nov 01, 2021
9.740
9.590
9.490
9.770
309,155
+0.18(+1.88%)
Oct 29, 2021
9.360
9.630
9.590
309,691
+0.30(+3.23%)
Oct 28, 2021
8.780
9.320
8.560
9.290
380,634
+0.54(+6.17%)
Oct 27, 2021
8.880
9.030
8.670
8.750
236,827
-0.07(-0.79%)
Oct 26, 2021
9.050
8.820
206,020
-0.18(-2.00%)
Oct 25, 2021
8.810
9.040
8.580
9.000
238,110
+0.19(+2.16%)
Oct 22, 2021
9.120
9.170
8.690
8.810
227,035
-0.37(-4.03%)
Oct 21, 2021
8.990
9.230
8.830
9.180
205,458
+0.22(+2.46%)
Oct 20, 2021
8.830
9.000
8.560
8.960
167,628
+0.16(+1.82%)
Oct 19, 2021
8.620
8.910
8.430
8.800
218,063
+0.14(+1.62%)
Oct 18, 2021
8.690
8.850
8.490
8.660
303,764
-0.05(-0.57%)
Oct 15, 2021
8.630
8.770
8.450
8.710
197,329
+0.20(+2.35%)
Oct 14, 2021
8.950
9.080
8.390
8.510
197,629
-0.37(-4.17%)
Oct 13, 2021
8.940
8.990
8.760
8.880
260,640
-0.02(-0.22%)
Oct 12, 2021
8.940
9.112
8.687
8.900
106,559
+0.02(+0.23%)
Oct 11, 2021
8.780
9.020
8.765
8.880
238,597
+0.15(+1.72%)
Oct 08, 2021
8.520
8.770
8.430
8.730
109,012
+0.27(+3.19%)
Oct 07, 2021
8.330
8.520
8.308
8.460
205,872
+0.27(+3.30%)
Oct 06, 2021
8.230
8.350
8.070
8.190
210,420
-0.12(-1.44%)
Oct 05, 2021
8.210
8.340
8.060
8.310
196,085
+0.12(+1.47%)
Oct 04, 2021
8.620
8.710
8.130
8.190
245,685
-0.52(-5.97%)
Oct 01, 2021
8.800
8.910
8.565
8.710
126,921
+0.01(+0.11%)
Sep 30, 2021
8.680
8.905
8.610
8.700
206,848
+0.19(+2.23%)
Sep 29, 2021
8.690
8.780
8.430
8.510
415,083
-0.17(-1.96%)
Sep 28, 2021
9.150
9.270
8.620
8.680
327,311
-0.51(-5.55%)
Sep 27, 2021
8.640
9.280
8.540
9.190
328,463
+0.62(+7.23%)
Sep 24, 2021
8.770
8.770
8.478
8.570
178,003
-0.22(-2.50%)
Sep 23, 2021
8.710
8.850
8.290
8.790
240,573
+0.14(+1.62%)
Sep 22, 2021
8.380
8.830
8.252
8.650
286,779
+0.39(+4.72%)
Sep 21, 2021
8.570
8.570
8.020
8.260
261,850
-0.24(-2.82%)
Sep 20, 2021
8.630
8.930
8.330
8.500
475,109
-0.38(-4.28%)
Sep 17, 2021
8.460
8.940
8.190
8.880
1,305,924
+0.42(+4.96%)
Sep 16, 2021
7.950
8.480
7.810
8.460
444,699
+0.52(+6.55%)
Sep 15, 2021
7.780
7.950
7.640
7.940
230,061
+0.24(+3.12%)
Sep 14, 2021
8.130
8.130
7.550
7.700
226,367
-0.29(-3.63%)
Sep 13, 2021
7.550
8.240
7.360
7.990
434,261
+0.56(+7.54%)
Sep 10, 2021
7.850
7.910
7.390
7.430
338,939
-0.40(-5.11%)
Sep 09, 2021
8.060
8.250
7.750
7.830
341,522
-0.23(-2.85%)
Sep 08, 2021
8.310
8.310
7.800
8.060
380,916
-0.35(-4.16%)
Sep 07, 2021
8.010
8.460
7.890
8.410
273,774
+0.37(+4.60%)
Sep 03, 2021
7.910
8.070
7.690
8.040
241,222
+0.16(+2.03%)
Sep 02, 2021
7.710
8.040
7.620
7.880
275,445
+0.16(+2.07%)
Sep 01, 2021
7.570
7.840
7.450
7.720
223,742
+0.32(+4.32%)
Aug 31, 2021
7.410
7.630
7.220
7.400
222,631
-0.07(-0.94%)
Aug 30, 2021
7.870
7.870
7.370
7.470
218,876
-0.31(-3.98%)
Aug 27, 2021
7.460
7.850
7.280
7.780
144,866
+0.41(+5.56%)
Aug 26, 2021
7.410
7.455
7.210
7.370
95,046
-0.01(-0.14%)
Aug 25, 2021
7.670
7.670
7.350
7.380
161,285
-0.24(-3.15%)
Aug 24, 2021
7.240
7.670
7.120
7.620
188,724
+0.43(+5.98%)
Aug 23, 2021
6.830
7.210
6.830
7.190
224,379
+0.41(+6.05%)
Aug 20, 2021
6.600
6.870
6.586
6.780
129,606
+0.15(+2.26%)
Aug 19, 2021
7.290
7.290
6.620
6.630
406,520
-0.80(-10.77%)
Aug 18, 2021
7.240
7.620
6.790
7.430
727,522
+0.21(+2.91%)
Aug 17, 2021
6.790
7.300
6.560
7.220
458,795
+0.41(+6.02%)
Aug 16, 2021
7.040
7.040
6.750
6.810
252,509
-0.34(-4.76%)
Aug 13, 2021
7.800
7.820
7.020
7.150
326,517
-0.70(-8.92%)
Aug 12, 2021
8.070
8.140
7.590
7.850
257,135
-0.46(-5.54%)
Aug 11, 2021
8.390
8.454
7.950
8.310
173,444
-0.05(-0.60%)
Aug 10, 2021
8.370
8.590
8.260
8.360
163,480
+0.10(+1.21%)
Aug 09, 2021
8.040
8.300
7.900
8.260
141,620
+0.23(+2.86%)
Aug 06, 2021
8.170
8.330
8.010
8.030
144,080
-0.08(-0.99%)
Aug 05, 2021
7.850
8.140
7.700
8.110
107,794
+0.30(+3.84%)
Aug 04, 2021
7.860
7.910
7.630
7.810
133,719
-0.14(-1.76%)
Aug 03, 2021
8.030
8.190
7.880
7.950
133,795
-0.08(-1.00%)
Aug 02, 2021
7.870
8.160
7.830
8.030
140,999
+0.24(+3.08%)
Jul 30, 2021
8.070
8.320
7.630
7.790
282,880
-0.34(-4.18%)
Jul 29, 2021
8.340
8.350
8.030
8.130
140,539
-0.11(-1.33%)
Jul 28, 2021
7.870
8.290
7.870
8.240
217,880
+0.39(+4.97%)
Jul 27, 2021
7.970
8.023
7.660
7.850
205,758
-0.19(-2.36%)
Jul 26, 2021
8.230
8.250
7.950
8.040
136,861
-0.14(-1.71%)
Jul 23, 2021
8.350
8.420
8.110
8.180
88,873
-0.17(-2.04%)
Jul 22, 2021
8.590
8.620
8.330
8.350
104,589
-0.33(-3.80%)
Jul 21, 2021
8.400
8.690
8.320
8.680
158,836
+0.35(+4.20%)
Jul 20, 2021
7.930
8.370
7.770
8.330
246,086
+0.36(+4.52%)
Jul 19, 2021
7.610
7.980
7.540
7.970
291,562
+0.11(+1.40%)
Jul 16, 2021
8.220
8.220
7.770
7.860
319,910
-0.32(-3.91%)
Jul 15, 2021
8.040
8.270
7.980
8.180
171,918
+0.13(+1.61%)
Jul 14, 2021
8.140
8.250
7.850
8.050
285,521
-0.01(-0.12%)
Jul 13, 2021
8.750
8.790
8.035
8.060
452,825
-0.76(-8.62%)
Jul 12, 2021
8.790
8.920
8.640
8.820
137,593
-0.04(-0.45%)
Jul 09, 2021
8.310
8.860
8.170
8.860
345,726
+0.63(+7.65%)
Jul 08, 2021
8.840
8.840
8.210
8.230
639,696
-0.76(-8.45%)
Jul 07, 2021
9.400
9.480
8.875
8.990
429,844
-0.33(-3.54%)
Jul 06, 2021
9.770
9.810
9.180
9.320
395,694
-0.65(-6.52%)
Jul 02, 2021
9.880
10.07
9.710
9.970
257,828
+0.09(+0.91%)
Jul 01, 2021
9.670
9.970
9.570
9.880
391,300
+0.24(+2.49%)
Jun 30, 2021
9.160
9.660
9.130
9.640
431,157
+0.52(+5.70%)
Jun 29, 2021
9.530
9.790
9.060
9.120
1,528,186
-0.41(-4.30%)
Jun 28, 2021
9.400
9.650
9.310
9.530
522,967
+0.19(+2.03%)
Jun 25, 2021
10.01
10.02
9.320
9.340
2,514,815
-0.45(-4.60%)
Jun 24, 2021
10.14
10.14
9.700
9.790
428,645
-0.28(-2.78%)
Jun 23, 2021
9.580
10.13
9.555
10.07
473,503
+0.58(+6.11%)
Jun 22, 2021
9.110
9.520
9.030
9.490
255,145
+0.29(+3.15%)
Jun 21, 2021
9.390
9.480
9.120
9.200
390,204
-0.35(-3.66%)
Jun 18, 2021
9.280
9.610
9.165
9.550
650,430
+0.21(+2.25%)
Jun 17, 2021
10.00
10.01
9.310
9.340
329,049
-0.56(-5.66%)
Jun 16, 2021
9.820
10.01
9.660
9.900
307,271
+0.13(+1.33%)
Jun 15, 2021
10.21
10.21
9.750
9.770
240,027
-0.36(-3.55%)
Jun 14, 2021
10.40
10.55
9.980
10.13
361,805
-0.23(-2.22%)
Jun 11, 2021
10.34
10.48
10.28
10.36
196,657
-0.02(-0.19%)
Jun 10, 2021
10.54
10.58
10.16
10.38
178,645
-0.21(-1.98%)
Jun 09, 2021
11.16
11.21
10.38
10.59
215,489
-0.18(-1.67%)
Jun 08, 2021
10.46
10.88
10.20
10.77
362,793
+0.50(+4.87%)
Jun 07, 2021
10.34
10.54
10.13
10.27
335,445
-0.08(-0.77%)
Jun 04, 2021
10.70
10.78
10.35
10.35
162,253
-0.33(-3.09%)
Jun 03, 2021
10.81
11.04
10.51
10.68
278,151
-0.23(-2.11%)
Jun 02, 2021
10.78
10.93
10.52
10.91
284,206
+0.13(+1.21%)
Jun 01, 2021
10.59
10.86
10.41
10.78
296,632
+0.24(+2.28%)
May 28, 2021
10.75
10.77
10.32
10.54
279,007
-0.03(-0.28%)
May 27, 2021
10.00
10.59
9.920
10.57
459,696
+0.54(+5.38%)
May 26, 2021
9.860
10.29
9.730
10.03
473,177
+0.31(+3.19%)
May 25, 2021
10.43
10.45
9.650
9.720
625,306
-0.76(-7.25%)
May 24, 2021
10.68
10.98
10.40
10.48
265,582
-0.22(-2.06%)
May 21, 2021
10.86
11.09
10.58
10.70
431,074
-0.03(-0.28%)
May 20, 2021
10.09
10.74
10.00
10.73
488,564
+0.83(+8.38%)
May 19, 2021
9.590
9.960
9.540
9.900
298,434
+0.18(+1.85%)
May 18, 2021
9.670
9.900
9.540
9.720
274,013
+0.22(+2.32%)
May 17, 2021
8.700
9.540
8.700
9.500
406,956
+0.50(+5.56%)
May 14, 2021
9.210
9.400
8.980
9.000
218,992
+0.02(+0.22%)
May 13, 2021
10.28
10.54
8.970
8.980
941,349
-1.12(-11.09%)
May 12, 2021
10.52
10.62
10.06
10.10
282,426
-0.60(-5.61%)
May 11, 2021
10.27
10.85
10.20
10.70
383,374
-0.16(-1.47%)
May 10, 2021
11.23
11.23
10.78
10.86
343,305
-0.49(-4.32%)
May 07, 2021
11.31
11.59
11.17
11.35
249,730
-0.06(-0.53%)
May 06, 2021
11.95
11.96
11.27
11.41
389,081
-0.68(-5.62%)
May 05, 2021
12.14
12.33
12.05
12.09
257,478
+0.01(+0.08%)
May 04, 2021
12.02
12.14
11.71
12.08
160,451
-0.04(-0.33%)
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.