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
AdTheorent Holding Company, Inc. - Common Stock
(NQ:
ADTH
)
3.190
UNCHANGED
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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
1.520
1.520
1.482
1.500
33,852
+0.01(+0.67%)
Apr 27, 2023
1.440
1.490
1.430
1.490
38,045
+0.06(+4.20%)
Apr 26, 2023
1.460
1.480
1.420
1.430
43,384
-0.03(-2.05%)
Apr 25, 2023
1.450
1.480
1.450
1.460
33,124
+0.00(+0.00%)
Apr 24, 2023
1.530
1.570
1.450
1.460
115,577
-0.10(-6.41%)
Apr 21, 2023
1.430
1.590
1.430
1.560
103,935
+0.10(+6.85%)
Apr 20, 2023
1.430
1.470
1.430
1.460
31,955
+0.01(+0.69%)
Apr 19, 2023
1.450
1.470
1.420
1.450
41,348
+0.00(+0.00%)
Apr 18, 2023
1.470
1.470
1.440
1.450
65,299
-0.01(-0.68%)
Apr 17, 2023
1.470
1.490
1.430
1.460
61,616
-0.04(-2.67%)
Apr 14, 2023
1.600
1.600
1.460
1.500
80,623
-0.06(-3.85%)
Apr 13, 2023
1.560
1.620
1.500
1.560
182,893
-0.02(-1.27%)
Apr 12, 2023
1.610
1.610
1.560
1.580
51,438
+0.00(+0.00%)
Apr 11, 2023
1.580
1.625
1.560
1.580
82,588
-0.01(-0.63%)
Apr 10, 2023
1.600
1.620
1.550
1.590
69,531
-0.02(-1.24%)
Apr 06, 2023
1.580
1.629
1.540
1.610
53,950
+0.03(+1.90%)
Apr 05, 2023
1.610
1.620
1.550
1.580
34,625
-0.01(-0.63%)
Apr 04, 2023
1.640
1.650
1.560
1.590
84,743
-0.05(-3.05%)
Apr 03, 2023
1.660
1.700
1.600
1.640
83,526
-0.05(-2.96%)
Mar 31, 2023
1.580
1.710
1.558
1.690
206,903
+0.09(+5.62%)
Mar 30, 2023
1.590
1.630
1.550
1.600
115,493
+0.03(+1.91%)
Mar 29, 2023
1.620
1.650
1.510
1.570
222,443
-0.06(-3.68%)
Mar 28, 2023
1.680
1.700
1.620
1.630
58,549
-0.05(-2.98%)
Mar 27, 2023
1.630
1.700
1.600
1.680
197,745
+0.04(+2.44%)
Mar 24, 2023
1.620
1.660
1.600
1.640
53,770
+0.00(+0.00%)
Mar 23, 2023
1.600
1.650
1.600
1.640
53,007
+0.04(+2.50%)
Mar 22, 2023
1.680
1.700
1.559
1.600
152,494
-0.08(-4.76%)
Mar 21, 2023
1.620
1.700
1.590
1.680
140,344
+0.09(+5.66%)
Mar 20, 2023
1.640
1.640
1.540
1.590
153,403
+0.01(+0.63%)
Mar 17, 2023
1.530
1.590
1.500
1.580
371,142
+0.05(+3.27%)
Mar 16, 2023
1.500
1.600
1.420
1.530
185,276
-0.03(-1.92%)
Mar 15, 2023
1.590
1.570
1.530
1.560
82,583
-0.01(-0.64%)
Mar 14, 2023
1.580
1.630
1.508
1.570
193,943
-0.02(-1.26%)
Mar 13, 2023
1.480
1.640
1.450
1.590
309,645
+0.21(+15.22%)
Mar 10, 2023
1.550
1.550
1.370
1.380
338,660
-0.15(-9.80%)
Mar 09, 2023
1.570
1.600
1.520
1.530
348,503
-0.02(-1.29%)
Mar 08, 2023
1.670
1.670
1.530
1.550
95,516
-0.08(-4.91%)
Mar 07, 2023
1.650
1.675
1.600
1.630
77,308
+0.01(+0.62%)
Mar 06, 2023
1.670
1.685
1.595
1.620
146,737
-0.04(-2.41%)
Mar 03, 2023
1.800
1.800
1.560
1.660
228,237
+0.06(+3.75%)
Mar 02, 2023
1.590
1.635
1.560
1.600
188,977
+0.04(+2.56%)
Mar 01, 2023
1.510
1.580
1.510
1.560
84,444
+0.04(+2.63%)
Feb 28, 2023
1.500
1.583
1.500
1.520
159,395
+0.03(+2.01%)
Feb 27, 2023
1.580
1.580
1.450
1.490
123,496
-0.01(-1.00%)
Feb 24, 2023
1.630
1.630
1.490
1.505
165,535
-0.16(-9.34%)
Feb 23, 2023
1.690
1.770
1.640
1.660
46,099
-0.01(-0.60%)
Feb 22, 2023
1.750
1.780
1.660
1.670
101,608
-0.08(-4.57%)
Feb 21, 2023
1.870
1.890
1.750
1.750
120,167
-0.10(-5.41%)
Feb 17, 2023
1.840
1.880
1.810
1.850
94,013
+0.04(+2.21%)
Feb 16, 2023
1.800
1.850
1.720
1.810
83,097
+0.04(+2.26%)
Feb 15, 2023
1.720
1.830
1.720
1.770
55,078
+0.06(+3.51%)
Feb 14, 2023
1.670
1.740
1.670
1.710
56,629
+0.02(+1.18%)
Feb 13, 2023
1.670
1.710
1.650
1.690
51,219
+0.02(+1.20%)
Feb 10, 2023
1.710
1.710
1.580
1.670
136,550
-0.02(-1.18%)
Feb 09, 2023
1.820
1.820
1.670
1.690
116,103
-0.07(-3.98%)
Feb 08, 2023
1.845
1.845
1.760
1.760
110,060
-0.07(-3.83%)
Feb 07, 2023
1.920
1.920
1.810
1.830
187,939
-0.09(-4.69%)
Feb 06, 2023
1.940
1.940
1.850
1.920
132,072
+0.00(+0.00%)
Feb 03, 2023
1.920
1.950
1.890
1.920
154,595
+0.03(+1.59%)
Feb 02, 2023
1.830
1.920
1.830
1.890
193,737
+0.07(+3.85%)
Feb 01, 2023
1.820
1.870
1.700
1.820
151,150
+0.08(+4.60%)
Jan 31, 2023
1.770
1.806
1.740
1.740
89,656
-0.04(-2.25%)
Jan 30, 2023
1.890
1.900
1.780
1.780
124,188
-0.08(-4.30%)
Jan 27, 2023
1.830
1.885
1.790
1.860
45,751
+0.02(+1.09%)
Jan 26, 2023
1.870
1.910
1.750
1.840
63,584
+0.08(+4.55%)
Jan 25, 2023
1.850
1.890
1.720
1.760
43,924
-0.07(-3.83%)
Jan 24, 2023
1.900
1.940
1.830
1.830
123,245
-0.07(-3.68%)
Jan 23, 2023
1.770
1.920
1.760
1.900
95,260
+0.16(+9.20%)
Jan 20, 2023
1.730
1.770
1.660
1.740
89,842
+0.07(+4.19%)
Jan 19, 2023
1.710
1.710
1.650
1.670
50,875
-0.02(-1.18%)
Jan 18, 2023
1.890
1.920
1.690
1.690
78,237
-0.16(-8.65%)
Jan 17, 2023
1.830
1.860
1.750
1.850
53,499
+0.03(+1.65%)
Jan 13, 2023
1.740
1.830
1.720
1.820
158,087
+0.09(+5.20%)
Jan 12, 2023
1.630
1.750
1.510
1.730
143,476
+0.19(+12.34%)
Jan 11, 2023
1.550
1.579
1.490
1.540
178,933
+0.04(+2.67%)
Jan 10, 2023
1.460
1.530
1.440
1.500
54,877
+0.05(+3.45%)
Jan 09, 2023
1.560
1.590
1.440
1.450
83,891
-0.10(-6.45%)
Jan 06, 2023
1.590
1.620
1.520
1.550
57,010
-0.03(-1.90%)
Jan 05, 2023
1.610
1.637
1.580
1.580
36,123
-0.06(-3.66%)
Jan 04, 2023
1.610
1.690
1.610
1.640
22,481
+0.01(+0.61%)
Jan 03, 2023
1.770
1.770
1.620
1.630
30,721
-0.03(-1.81%)
Dec 30, 2022
1.640
1.700
1.580
1.660
53,956
+0.00(+0.00%)
Dec 29, 2022
1.540
1.750
1.520
1.660
96,581
+0.12(+7.79%)
Dec 28, 2022
1.530
1.580
1.510
1.540
56,043
+0.02(+1.32%)
Dec 27, 2022
1.600
1.600
1.510
1.520
50,856
-0.03(-1.94%)
Dec 23, 2022
1.540
1.590
1.500
1.550
24,764
-0.02(-1.27%)
Dec 22, 2022
1.610
1.630
1.535
1.570
45,987
-0.07(-4.27%)
Dec 21, 2022
1.690
1.710
1.600
1.640
40,529
-0.03(-1.80%)
Dec 20, 2022
1.670
1.690
1.601
1.670
48,007
+0.02(+1.21%)
Dec 19, 2022
1.700
1.720
1.631
1.650
65,842
-0.03(-1.79%)
Dec 16, 2022
1.560
1.710
1.500
1.680
208,132
+0.12(+7.69%)
Dec 15, 2022
1.620
1.620
1.530
1.560
71,028
-0.08(-4.88%)
Dec 14, 2022
1.680
1.790
1.620
1.640
182,453
-0.05(-2.96%)
Dec 13, 2022
1.700
1.790
1.630
1.690
67,146
+0.01(+0.60%)
Dec 12, 2022
1.680
1.690
1.630
1.680
69,511
+0.01(+0.60%)
Dec 09, 2022
1.650
1.700
1.640
1.670
40,408
-0.01(-0.60%)
Dec 08, 2022
1.600
1.700
1.500
1.680
106,917
+0.05(+3.07%)
Dec 07, 2022
1.670
1.670
1.540
1.630
104,773
-0.01(-0.61%)
Dec 06, 2022
1.660
1.680
1.500
1.640
177,344
-0.04(-2.38%)
Dec 05, 2022
1.850
1.900
1.660
1.680
157,767
-0.15(-8.20%)
Dec 02, 2022
1.860
1.930
1.810
1.830
48,487
-0.02(-1.08%)
Dec 01, 2022
1.920
1.955
1.830
1.850
49,958
-0.08(-4.15%)
Nov 30, 2022
1.990
2.060
1.885
1.930
395,177
-0.05(-2.53%)
Nov 29, 2022
1.910
2.030
1.890
1.980
73,479
+0.10(+5.32%)
Nov 28, 2022
1.880
1.930
1.840
1.880
43,637
+0.06(+3.30%)
Nov 25, 2022
1.840
1.870
1.810
1.820
13,570
-0.03(-1.62%)
Nov 23, 2022
1.880
1.940
1.830
1.850
37,007
-0.04(-2.12%)
Nov 22, 2022
1.900
1.940
1.835
1.890
57,880
-0.06(-3.08%)
Nov 21, 2022
1.860
1.970
1.860
1.950
41,773
+0.08(+4.28%)
Nov 18, 2022
2.020
2.020
1.840
1.870
80,495
-0.05(-2.60%)
Nov 17, 2022
1.910
1.992
1.900
1.920
74,884
-0.01(-0.52%)
Nov 16, 2022
2.010
2.090
1.910
1.930
58,549
-0.11(-5.39%)
Nov 15, 2022
2.110
2.230
2.000
2.040
125,136
-0.04(-1.92%)
Nov 14, 2022
2.140
2.160
2.040
2.080
64,629
-0.07(-3.26%)
Nov 11, 2022
2.000
2.210
2.000
2.150
84,708
+0.02(+0.94%)
Nov 10, 2022
2.270
2.310
2.010
2.130
193,531
-0.09(-4.05%)
Nov 09, 2022
2.330
2.540
2.200
2.220
147,113
-0.15(-6.33%)
Nov 08, 2022
2.380
2.590
2.270
2.370
135,492
+0.03(+1.28%)
Nov 07, 2022
2.300
2.380
2.220
2.340
215,345
+0.07(+3.08%)
Nov 04, 2022
2.200
2.290
2.050
2.270
140,343
+0.08(+3.65%)
Nov 03, 2022
2.110
2.240
1.950
2.190
108,694
+0.13(+6.31%)
Nov 02, 2022
2.100
2.175
2.020
2.060
76,704
-0.07(-3.29%)
Nov 01, 2022
2.140
2.220
2.110
2.130
39,220
+0.01(+0.47%)
Oct 31, 2022
2.210
2.260
2.110
2.120
62,613
-0.12(-5.36%)
Oct 28, 2022
2.120
2.255
2.030
2.240
55,757
+0.15(+7.18%)
Oct 27, 2022
2.140
2.210
2.070
2.090
50,782
-0.07(-3.24%)
Oct 26, 2022
2.190
2.250
2.110
2.160
47,019
-0.02(-0.92%)
Oct 25, 2022
2.150
2.280
2.120
2.180
79,019
+0.04(+1.87%)
Oct 24, 2022
2.100
2.290
2.000
2.140
122,324
+0.04(+1.90%)
Oct 21, 2022
2.210
2.210
2.010
2.100
70,763
-0.07(-3.23%)
Oct 20, 2022
2.050
2.300
2.022
2.170
59,649
+0.08(+3.83%)
Oct 19, 2022
2.190
2.210
1.915
2.090
70,460
-0.11(-5.00%)
Oct 18, 2022
1.980
2.250
1.980
2.200
103,294
+0.20(+10.00%)
Oct 17, 2022
2.050
2.090
1.950
2.000
61,052
+0.07(+3.63%)
Oct 14, 2022
2.190
2.190
1.910
1.930
50,272
-0.23(-10.65%)
Oct 13, 2022
1.970
2.170
1.890
2.160
88,536
+0.16(+8.00%)
Oct 12, 2022
2.060
2.060
1.920
2.000
29,484
+0.00(+0.00%)
Oct 11, 2022
2.020
2.090
1.870
2.000
95,510
+0.01(+0.50%)
Oct 10, 2022
1.980
2.050
1.862
1.990
95,867
+0.06(+3.11%)
Oct 07, 2022
1.850
1.940
1.825
1.930
124,895
+0.05(+2.66%)
Oct 06, 2022
2.110
2.140
1.800
1.880
306,479
-0.24(-11.32%)
Oct 05, 2022
2.020
2.170
1.980
2.120
111,650
+0.04(+1.92%)
Oct 04, 2022
2.260
2.260
2.000
2.080
148,756
-0.12(-5.45%)
Oct 03, 2022
2.180
2.290
2.070
2.200
242,717
+0.05(+2.33%)
Sep 30, 2022
1.920
2.210
1.885
2.150
246,175
+0.21(+10.82%)
Sep 29, 2022
1.940
1.980
1.800
1.940
198,268
-0.01(-0.51%)
Sep 28, 2022
1.930
1.990
1.890
1.950
113,379
+0.03(+1.56%)
Sep 27, 2022
2.000
2.005
1.870
1.920
116,475
-0.10(-4.95%)
Sep 26, 2022
2.030
2.181
2.000
2.020
137,748
+0.04(+2.02%)
Sep 23, 2022
1.880
2.020
1.860
1.980
125,150
+0.09(+4.76%)
Sep 22, 2022
1.910
1.940
1.820
1.890
73,237
-0.02(-1.05%)
Sep 21, 2022
1.910
1.990
1.850
1.910
77,024
+0.00(+0.00%)
Sep 20, 2022
2.130
2.260
1.900
1.910
224,536
-0.13(-6.37%)
Sep 19, 2022
1.880
2.100
1.840
2.040
258,667
+0.14(+7.37%)
Sep 16, 2022
2.030
2.170
1.890
1.900
2,051,607
-0.13(-6.40%)
Sep 15, 2022
2.070
2.170
1.910
2.030
388,798
-0.04(-1.93%)
Sep 14, 2022
2.180
2.180
2.020
2.070
312,211
-0.08(-3.72%)
Sep 13, 2022
2.330
2.380
2.110
2.150
207,954
-0.19(-8.12%)
Sep 12, 2022
2.420
2.443
2.220
2.340
197,885
+0.01(+0.43%)
Sep 09, 2022
2.270
2.390
2.230
2.330
252,265
+0.07(+3.10%)
Sep 08, 2022
2.290
2.370
2.180
2.260
179,284
-0.06(-2.59%)
Sep 07, 2022
2.730
2.730
2.230
2.320
532,961
-0.41(-15.02%)
Sep 06, 2022
2.610
2.890
2.560
2.730
632,905
+0.09(+3.41%)
Sep 02, 2022
2.560
2.752
2.530
2.640
134,418
+0.13(+5.18%)
Sep 01, 2022
2.640
2.760
2.472
2.510
163,967
-0.13(-4.92%)
Aug 31, 2022
2.570
2.790
2.456
2.640
217,089
+0.04(+1.54%)
Aug 30, 2022
2.870
2.871
2.580
2.600
179,234
-0.26(-9.09%)
Aug 29, 2022
2.990
3.070
2.760
2.860
169,674
-0.19(-6.23%)
Aug 26, 2022
3.360
3.470
2.930
3.050
278,201
-0.35(-10.29%)
Aug 25, 2022
3.240
3.540
3.130
3.400
277,695
+0.13(+3.98%)
Aug 24, 2022
3.110
3.330
2.965
3.270
336,510
+0.21(+6.86%)
Aug 23, 2022
2.800
3.080
2.730
3.060
374,386
+0.25(+8.90%)
Aug 22, 2022
2.680
2.910
2.610
2.810
348,618
+0.15(+5.64%)
Aug 19, 2022
2.720
2.730
2.510
2.660
137,154
-0.09(-3.27%)
Aug 18, 2022
2.750
2.830
2.670
2.750
98,830
-0.04(-1.43%)
Aug 17, 2022
2.790
2.930
2.710
2.790
139,480
+0.08(+2.95%)
Aug 16, 2022
2.720
2.770
2.460
2.710
378,062
+0.04(+1.50%)
Aug 15, 2022
2.850
2.850
2.560
2.670
219,703
-0.15(-5.32%)
Aug 12, 2022
2.700
2.850
2.690
2.820
194,703
+0.08(+2.92%)
Aug 11, 2022
2.870
2.870
2.700
2.740
195,010
-0.07(-2.49%)
Aug 10, 2022
2.990
3.044
2.550
2.810
480,888
-0.39(-12.19%)
Aug 09, 2022
3.030
3.340
2.860
3.200
283,895
+0.06(+1.91%)
Aug 08, 2022
3.440
3.670
3.123
3.140
170,809
-0.31(-8.99%)
Aug 05, 2022
3.330
3.607
3.220
3.450
256,129
+0.09(+2.68%)
Aug 04, 2022
3.140
3.480
3.020
3.360
151,208
+0.23(+7.35%)
Aug 03, 2022
3.250
3.350
3.100
3.130
212,492
-0.03(-0.95%)
Aug 02, 2022
2.960
3.320
2.960
3.160
188,693
+0.22(+7.48%)
Aug 01, 2022
2.740
3.020
2.630
2.940
105,264
+0.13(+4.63%)
Jul 29, 2022
2.800
2.840
2.545
2.810
202,681
+0.02(+0.72%)
Jul 28, 2022
2.890
2.940
2.630
2.790
202,063
-0.10(-3.46%)
Jul 27, 2022
2.980
2.980
2.830
2.890
91,972
+0.01(+0.35%)
Jul 26, 2022
2.730
3.000
2.670
2.880
181,801
+0.07(+2.49%)
Jul 25, 2022
2.680
2.870
2.680
2.810
73,837
+0.10(+3.69%)
Jul 22, 2022
2.850
2.960
2.700
2.710
96,711
-0.17(-5.90%)
Jul 21, 2022
2.930
3.000
2.840
2.880
164,153
-0.15(-4.95%)
Jul 20, 2022
3.010
3.130
2.920
3.030
136,754
+0.00(+0.00%)
Jul 19, 2022
3.200
3.620
2.970
3.030
438,323
-0.16(-5.02%)
Jul 18, 2022
2.860
3.250
2.840
3.190
313,802
+0.36(+12.72%)
Jul 15, 2022
2.720
2.840
2.570
2.830
185,691
+0.19(+7.20%)
Jul 14, 2022
2.590
2.660
2.557
2.640
196,327
+0.01(+0.38%)
Jul 13, 2022
2.750
2.850
2.560
2.630
294,479
-0.19(-6.74%)
Jul 12, 2022
2.870
2.910
2.790
2.820
64,182
-0.02(-0.70%)
Jul 11, 2022
3.040
3.050
2.780
2.840
139,436
-0.12(-4.05%)
Jul 08, 2022
3.100
3.180
2.930
2.960
236,610
-0.16(-5.13%)
Jul 07, 2022
3.170
3.310
3.100
3.120
146,113
+0.06(+1.96%)
Jul 06, 2022
3.330
3.390
3.060
3.060
226,035
-0.31(-9.06%)
Jul 05, 2022
3.000
3.370
3.000
3.365
357,752
+0.35(+11.42%)
Jul 01, 2022
3.040
3.060
2.770
3.020
305,109
-0.07(-2.27%)
Jun 30, 2022
2.780
3.110
2.720
3.090
628,329
+0.31(+11.15%)
Jun 29, 2022
2.510
3.140
2.510
2.780
1,339,128
+0.28(+11.20%)
Jun 28, 2022
2.450
2.610
2.360
2.500
697,885
+0.06(+2.46%)
Jun 27, 2022
2.710
2.780
2.420
2.440
795,500
-0.16(-6.15%)
Jun 24, 2022
2.900
3.060
2.575
2.600
2,703,004
-0.28(-9.72%)
Jun 23, 2022
2.920
3.130
2.840
2.880
386,035
-0.03(-1.03%)
Jun 22, 2022
3.360
3.540
2.910
2.910
879,358
-0.50(-14.66%)
Jun 21, 2022
3.690
3.830
3.330
3.410
449,584
-0.13(-3.67%)
Jun 17, 2022
3.720
3.920
3.510
3.540
489,155
-0.14(-3.80%)
Jun 16, 2022
3.700
3.810
3.500
3.680
432,463
-0.08(-2.13%)
Jun 15, 2022
3.810
4.220
3.640
3.760
428,494
-0.06(-1.57%)
Jun 14, 2022
4.090
4.130
3.645
3.820
315,579
-0.26(-6.37%)
Jun 13, 2022
4.540
4.610
4.080
4.080
371,486
-0.62(-13.19%)
Jun 10, 2022
5.300
5.300
4.580
4.700
383,437
-0.79(-14.39%)
Jun 09, 2022
5.840
5.900
5.360
5.490
464,611
-0.51(-8.50%)
Jun 08, 2022
6.870
6.880
5.985
6.000
418,243
-1.06(-15.01%)
Jun 07, 2022
7.800
7.825
6.450
7.060
430,338
-0.79(-10.06%)
Jun 06, 2022
8.280
8.280
7.640
7.850
313,481
-0.36(-4.38%)
Jun 03, 2022
9.230
9.230
7.735
8.210
163,661
-0.90(-9.88%)
Jun 02, 2022
9.110
9.570
9.085
9.110
261,146
+0.07(+0.77%)
Jun 01, 2022
9.360
9.490
8.750
9.040
164,763
-0.37(-3.93%)
May 31, 2022
9.200
9.430
9.150
9.410
392,338
+0.09(+0.97%)
May 27, 2022
9.060
9.460
8.860
9.320
86,540
+0.35(+3.90%)
May 26, 2022
8.960
9.060
8.650
8.970
63,605
+0.19(+2.16%)
May 25, 2022
8.870
8.980
8.595
8.780
113,893
+0.02(+0.23%)
May 24, 2022
8.690
9.000
8.358
8.760
139,894
-0.05(-0.57%)
May 23, 2022
8.830
9.240
8.520
8.810
113,023
+0.18(+2.09%)
May 20, 2022
8.980
9.190
8.430
8.630
120,114
-0.07(-0.80%)
May 19, 2022
8.760
9.180
8.680
8.700
90,854
+0.05(+0.58%)
May 18, 2022
8.940
9.490
8.530
8.650
77,140
-0.30(-3.35%)
May 17, 2022
8.830
9.230
8.695
8.950
108,353
+0.15(+1.70%)
May 16, 2022
9.100
9.660
8.730
8.800
124,741
-0.46(-4.97%)
May 13, 2022
8.550
9.470
8.500
9.260
202,793
+0.82(+9.72%)
May 12, 2022
6.980
8.650
5.590
8.440
234,511
+0.69(+8.90%)
May 11, 2022
7.300
7.925
7.300
7.750
47,914
+0.43(+5.87%)
May 10, 2022
8.240
8.350
6.865
7.320
165,098
-0.64(-8.04%)
May 09, 2022
8.400
8.410
7.530
7.960
107,390
-0.39(-4.67%)
May 06, 2022
8.400
8.490
8.000
8.350
39,577
-0.19(-2.22%)
May 05, 2022
8.620
8.620
8.220
8.540
49,134
-0.14(-1.61%)
May 04, 2022
8.910
8.910
8.150
8.680
45,631
-0.08(-0.91%)
May 03, 2022
8.790
8.870
8.340
8.760
53,571
+0.05(+0.57%)
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.