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
Altimmune Inc
(NQ:
ALT
)
7.380
-0.110 (-1.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
5.090
5.100
4.925
5.050
1,074,825
+0.09(+1.81%)
Apr 27, 2023
5.280
5.350
4.935
4.960
1,405,090
-0.26(-4.98%)
Apr 26, 2023
5.240
5.390
5.090
5.220
1,411,937
-0.01(-0.19%)
Apr 25, 2023
5.510
5.640
5.160
5.230
997,117
-0.29(-5.25%)
Apr 24, 2023
5.750
5.800
5.295
5.520
1,264,208
-0.27(-4.66%)
Apr 21, 2023
5.730
5.930
5.550
5.790
1,280,640
+0.06(+1.05%)
Apr 20, 2023
5.900
5.960
5.600
5.730
1,655,066
-0.24(-4.02%)
Apr 19, 2023
5.640
6.080
5.480
5.970
2,881,365
+0.27(+4.74%)
Apr 18, 2023
5.490
5.825
5.420
5.700
2,429,352
+0.25(+4.59%)
Apr 17, 2023
4.910
5.515
4.870
5.450
3,516,110
+0.67(+14.02%)
Apr 14, 2023
4.770
4.840
4.480
4.780
2,066,757
+0.17(+3.69%)
Apr 13, 2023
4.110
4.730
4.071
4.610
2,982,533
+0.50(+12.17%)
Apr 12, 2023
4.180
4.290
4.100
4.110
1,211,205
-0.03(-0.72%)
Apr 11, 2023
3.960
4.180
3.940
4.140
2,137,125
+0.10(+2.48%)
Apr 10, 2023
4.000
4.100
3.860
4.040
1,958,824
+0.03(+0.75%)
Apr 06, 2023
3.850
4.040
3.820
4.010
1,642,644
+0.14(+3.62%)
Apr 05, 2023
4.120
4.180
3.840
3.870
2,181,614
-0.27(-6.52%)
Apr 04, 2023
4.400
4.400
4.061
4.140
2,008,659
-0.28(-6.33%)
Apr 03, 2023
4.190
4.480
4.190
4.420
2,203,629
+0.20(+4.74%)
Mar 31, 2023
4.210
4.400
4.070
4.220
4,137,085
+0.00(+0.00%)
Mar 30, 2023
4.430
4.500
4.170
4.220
2,533,564
-0.15(-3.43%)
Mar 29, 2023
4.450
4.570
4.230
4.370
2,257,525
-0.05(-1.13%)
Mar 28, 2023
4.840
4.970
4.400
4.420
2,171,638
-0.40(-8.30%)
Mar 27, 2023
4.460
4.950
4.430
4.820
3,314,575
+0.50(+11.57%)
Mar 24, 2023
4.230
4.434
4.170
4.320
3,669,172
+0.13(+3.10%)
Mar 23, 2023
4.250
4.380
4.140
4.190
2,958,606
-0.01(-0.24%)
Mar 22, 2023
4.990
4.990
4.160
4.200
9,417,465
-0.75(-15.15%)
Mar 21, 2023
6.850
6.940
4.790
4.950
20,912,090
-5.97(-54.67%)
Mar 20, 2023
11.08
11.10
10.62
10.92
2,234,899
-0.09(-0.82%)
Mar 17, 2023
10.96
11.27
10.63
11.01
2,342,296
+0.05(+0.46%)
Mar 16, 2023
10.85
11.06
10.72
10.96
896,017
+0.03(+0.27%)
Mar 15, 2023
11.00
11.06
10.57
10.93
977,882
-0.16(-1.44%)
Mar 14, 2023
10.94
11.65
10.88
11.09
1,349,585
+0.31(+2.88%)
Mar 13, 2023
10.37
10.79
10.10
10.78
1,388,057
+0.41(+3.95%)
Mar 10, 2023
11.38
11.38
10.16
10.37
1,765,835
-1.00(-8.80%)
Mar 09, 2023
11.08
11.79
10.95
11.37
1,411,227
+0.32(+2.90%)
Mar 08, 2023
10.73
11.07
10.53
11.05
1,149,465
+0.30(+2.79%)
Mar 07, 2023
11.59
11.65
10.73
10.75
984,468
-0.90(-7.73%)
Mar 06, 2023
11.46
11.70
11.12
11.65
1,721,518
+0.06(+0.52%)
Mar 03, 2023
11.72
11.89
11.37
11.59
1,008,549
+0.03(+0.26%)
Mar 02, 2023
12.00
12.14
11.55
11.56
786,223
-0.49(-4.07%)
Mar 01, 2023
12.33
12.38
11.79
12.05
1,056,636
-0.54(-4.29%)
Feb 28, 2023
12.00
12.70
11.62
12.59
993,355
+0.76(+6.42%)
Feb 27, 2023
12.06
12.15
11.76
11.83
720,107
-0.15(-1.25%)
Feb 24, 2023
11.79
12.05
11.67
11.98
1,100,715
+0.13(+1.10%)
Feb 23, 2023
11.76
11.99
11.52
11.85
589,266
+0.18(+1.54%)
Feb 22, 2023
11.39
11.76
11.36
11.67
860,854
+0.34(+3.00%)
Feb 21, 2023
11.76
11.85
11.28
11.33
1,143,161
-0.63(-5.27%)
Feb 17, 2023
11.59
12.16
11.59
11.96
791,115
+0.35(+3.01%)
Feb 16, 2023
12.00
12.01
11.52
11.61
1,246,036
-0.38(-3.17%)
Feb 15, 2023
12.26
12.28
11.86
11.99
835,834
-0.39(-3.15%)
Feb 14, 2023
13.16
13.51
12.00
12.38
1,559,989
-0.83(-6.28%)
Feb 13, 2023
13.43
13.56
13.01
13.21
645,572
-0.22(-1.64%)
Feb 10, 2023
14.03
14.06
13.32
13.43
1,010,229
-0.60(-4.28%)
Feb 09, 2023
14.13
14.28
13.76
14.03
681,938
+0.18(+1.30%)
Feb 08, 2023
15.26
15.29
13.61
13.85
1,054,657
-1.32(-8.70%)
Feb 07, 2023
15.32
15.56
14.85
15.17
978,719
-0.06(-0.39%)
Feb 06, 2023
15.10
15.94
15.02
15.23
1,038,808
+0.07(+0.46%)
Feb 03, 2023
14.81
15.95
14.80
15.16
1,200,377
+0.12(+0.80%)
Feb 02, 2023
14.06
15.17
14.06
15.04
1,444,274
+1.26(+9.14%)
Feb 01, 2023
13.52
14.06
13.24
13.78
1,120,673
+0.14(+1.03%)
Jan 31, 2023
12.93
13.76
12.85
13.64
1,297,826
+0.76(+5.90%)
Jan 30, 2023
12.90
13.07
12.30
12.88
2,780,024
-0.35(-2.65%)
Jan 27, 2023
13.82
14.29
13.10
13.23
1,722,369
-0.68(-4.89%)
Jan 26, 2023
14.26
14.34
13.78
13.91
892,855
-0.12(-0.86%)
Jan 25, 2023
13.95
14.13
13.33
14.03
2,731,229
-0.13(-0.92%)
Jan 24, 2023
14.58
15.06
14.04
14.16
1,227,977
-0.41(-2.81%)
Jan 23, 2023
14.65
14.82
14.07
14.57
1,629,389
+0.22(+1.53%)
Jan 20, 2023
14.96
15.07
14.28
14.35
1,554,348
-0.61(-4.08%)
Jan 19, 2023
14.92
15.06
14.41
14.96
812,726
-0.02(-0.13%)
Jan 18, 2023
15.26
15.95
14.74
14.98
1,122,070
+0.02(+0.13%)
Jan 17, 2023
16.29
16.35
14.84
14.96
1,483,402
-1.33(-8.16%)
Jan 13, 2023
16.56
17.17
15.63
16.29
1,466,112
-0.54(-3.21%)
Jan 12, 2023
15.57
16.84
15.12
16.83
1,296,508
+1.26(+8.09%)
Jan 11, 2023
15.30
15.70
14.63
15.57
1,154,162
+0.27(+1.76%)
Jan 10, 2023
13.96
15.37
13.94
15.30
1,370,888
+1.33(+9.52%)
Jan 09, 2023
14.42
14.73
13.89
13.97
981,742
-0.32(-2.24%)
Jan 06, 2023
14.38
14.59
14.06
14.29
742,787
-0.05(-0.35%)
Jan 05, 2023
14.71
14.81
14.05
14.34
1,027,911
-0.47(-3.17%)
Jan 04, 2023
15.65
15.81
14.66
14.81
1,078,966
-0.82(-5.25%)
Jan 03, 2023
16.55
16.75
15.07
15.63
1,036,906
-0.82(-4.98%)
Dec 30, 2022
16.06
16.72
15.50
16.45
1,747,529
+0.39(+2.43%)
Dec 29, 2022
14.81
16.16
14.52
16.06
1,898,778
+1.32(+8.96%)
Dec 28, 2022
14.82
15.23
14.19
14.74
1,383,508
-0.08(-0.54%)
Dec 27, 2022
15.28
15.58
14.57
14.82
1,263,070
-0.51(-3.33%)
Dec 23, 2022
15.66
15.77
14.56
15.33
2,004,121
-0.33(-2.11%)
Dec 22, 2022
14.43
15.66
13.94
15.66
3,708,778
+0.97(+6.60%)
Dec 21, 2022
11.96
14.72
11.29
14.69
4,694,135
+2.79(+23.45%)
Dec 20, 2022
9.830
11.91
9.820
11.90
3,591,350
+1.64(+15.98%)
Dec 19, 2022
11.56
11.75
9.150
10.26
2,855,359
-1.22(-10.63%)
Dec 16, 2022
10.30
11.55
10.22
11.48
5,109,521
+1.01(+9.65%)
Dec 15, 2022
10.68
10.83
10.29
10.47
1,101,373
-0.31(-2.88%)
Dec 14, 2022
10.74
11.16
10.52
10.78
887,787
-0.02(-0.19%)
Dec 13, 2022
10.77
10.92
10.09
10.80
1,257,481
+0.23(+2.18%)
Dec 12, 2022
10.23
10.75
10.21
10.57
861,822
+0.47(+4.65%)
Dec 09, 2022
10.33
10.60
10.10
10.10
688,496
-0.25(-2.42%)
Dec 08, 2022
10.35
10.73
10.05
10.35
921,036
+0.12(+1.17%)
Dec 07, 2022
10.27
10.44
10.09
10.23
572,188
-0.07(-0.68%)
Dec 06, 2022
10.90
11.15
9.970
10.30
1,078,621
-0.76(-6.87%)
Dec 05, 2022
11.39
11.70
10.98
11.06
1,345,536
-0.22(-1.95%)
Dec 02, 2022
10.65
11.33
10.53
11.28
1,061,532
+0.49(+4.54%)
Dec 01, 2022
10.80
10.86
10.23
10.79
1,605,602
+0.84(+8.44%)
Nov 30, 2022
9.560
10.09
9.370
9.950
1,967,161
+0.49(+5.18%)
Nov 29, 2022
9.090
9.505
8.980
9.460
817,479
+0.41(+4.53%)
Nov 28, 2022
9.100
9.470
8.952
9.050
591,445
-0.04(-0.44%)
Nov 25, 2022
9.200
9.287
8.870
9.090
337,905
-0.17(-1.84%)
Nov 23, 2022
9.310
9.900
9.080
9.260
667,172
-0.05(-0.54%)
Nov 22, 2022
8.740
9.330
8.290
9.310
801,493
+0.57(+6.52%)
Nov 21, 2022
8.810
8.950
8.440
8.740
500,374
-0.10(-1.13%)
Nov 18, 2022
8.980
9.240
8.605
8.840
808,359
+0.05(+0.57%)
Nov 17, 2022
9.420
9.420
8.710
8.790
1,356,586
-0.75(-7.86%)
Nov 16, 2022
10.80
10.84
9.470
9.540
1,184,067
-1.38(-12.64%)
Nov 15, 2022
10.98
11.10
10.15
10.92
974,517
+0.33(+3.12%)
Nov 14, 2022
10.65
11.13
10.47
10.59
903,659
-0.10(-0.94%)
Nov 11, 2022
10.35
11.38
10.05
10.69
1,274,301
+0.11(+1.04%)
Nov 10, 2022
10.00
10.78
9.900
10.58
1,842,869
+0.89(+9.18%)
Nov 09, 2022
10.18
10.37
9.520
9.690
2,325,152
-0.70(-6.74%)
Nov 08, 2022
11.62
11.62
9.940
10.39
2,440,583
-1.26(-10.82%)
Nov 07, 2022
11.99
12.12
11.59
11.65
656,675
-0.19(-1.60%)
Nov 04, 2022
12.21
12.38
11.51
11.84
879,178
-0.23(-1.91%)
Nov 03, 2022
11.72
12.21
11.61
12.07
1,009,607
+0.23(+1.94%)
Nov 02, 2022
12.55
12.65
11.77
11.84
785,864
-0.67(-5.36%)
Nov 01, 2022
12.84
13.29
12.44
12.51
1,062,298
-0.03(-0.24%)
Oct 31, 2022
12.58
12.99
12.23
12.54
975,586
-0.23(-1.80%)
Oct 28, 2022
12.38
12.79
11.99
12.77
1,016,293
+0.38(+3.07%)
Oct 27, 2022
12.36
12.75
11.97
12.39
1,449,132
+0.11(+0.90%)
Oct 26, 2022
11.25
12.69
11.24
12.28
1,577,561
+0.95(+8.38%)
Oct 25, 2022
10.89
11.63
10.81
11.33
1,251,688
+0.50(+4.62%)
Oct 24, 2022
10.78
10.96
10.34
10.83
797,753
+0.10(+0.93%)
Oct 21, 2022
10.30
10.83
10.18
10.73
804,285
+0.44(+4.28%)
Oct 20, 2022
10.02
10.42
9.985
10.29
837,991
+0.35(+3.52%)
Oct 19, 2022
10.61
10.84
9.790
9.940
1,214,122
-0.71(-6.67%)
Oct 18, 2022
10.85
11.02
10.51
10.65
663,551
-0.05(-0.47%)
Oct 17, 2022
10.73
10.74
10.28
10.70
1,015,414
+0.30(+2.88%)
Oct 14, 2022
10.45
10.76
10.18
10.40
1,013,893
+0.04(+0.39%)
Oct 13, 2022
9.780
10.60
9.450
10.36
954,382
+0.38(+3.81%)
Oct 12, 2022
9.950
10.01
9.530
9.980
1,411,876
-0.02(-0.20%)
Oct 11, 2022
9.960
10.72
9.690
10.00
1,572,608
+0.02(+0.20%)
Oct 10, 2022
10.35
10.41
9.940
9.980
1,434,847
-0.48(-4.59%)
Oct 07, 2022
11.11
11.26
10.46
10.46
1,442,307
-0.82(-7.27%)
Oct 06, 2022
12.05
12.08
11.12
11.28
1,709,939
-0.72(-6.00%)
Oct 05, 2022
12.70
12.97
11.76
12.00
1,380,090
-1.00(-7.69%)
Oct 04, 2022
13.00
13.18
12.73
13.00
1,265,598
+0.17(+1.33%)
Oct 03, 2022
12.77
13.05
12.60
12.83
1,334,613
+0.06(+0.47%)
Sep 30, 2022
12.64
13.40
12.58
12.77
1,268,281
+0.15(+1.19%)
Sep 29, 2022
13.78
13.79
12.25
12.62
1,485,891
-1.23(-8.88%)
Sep 28, 2022
12.24
14.16
12.20
13.85
2,223,724
+1.62(+13.25%)
Sep 27, 2022
11.94
12.40
11.93
12.23
1,591,325
+0.50(+4.26%)
Sep 26, 2022
12.33
12.76
11.70
11.73
1,122,815
-0.64(-5.17%)
Sep 23, 2022
12.95
12.97
11.70
12.37
2,701,573
-0.98(-7.34%)
Sep 22, 2022
12.63
13.50
12.35
13.35
3,083,954
+0.66(+5.20%)
Sep 21, 2022
12.58
13.55
12.25
12.69
2,617,170
+0.09(+0.71%)
Sep 20, 2022
12.98
13.36
12.55
12.60
1,995,491
-0.22(-1.72%)
Sep 19, 2022
13.67
13.67
12.54
12.82
3,355,408
-0.85(-6.22%)
Sep 16, 2022
14.22
14.22
12.90
13.67
9,422,746
-0.72(-5.00%)
Sep 15, 2022
14.75
16.13
14.00
14.39
5,999,963
-0.48(-3.23%)
Sep 14, 2022
11.93
16.60
11.16
14.87
46,837,956
-5.51(-27.04%)
Sep 13, 2022
19.85
21.62
18.83
20.38
2,155,635
-0.08(-0.39%)
Sep 12, 2022
19.98
21.14
19.82
20.46
1,775,300
+0.48(+2.40%)
Sep 09, 2022
19.33
20.94
19.11
19.98
1,221,279
+0.65(+3.36%)
Sep 08, 2022
20.29
20.91
19.25
19.33
1,249,803
-0.91(-4.50%)
Sep 07, 2022
21.12
22.32
18.62
20.24
2,312,950
-0.88(-4.17%)
Sep 06, 2022
22.05
22.32
20.16
21.12
1,739,652
-1.29(-5.76%)
Sep 02, 2022
22.00
23.49
21.90
22.41
1,806,747
+0.58(+2.66%)
Sep 01, 2022
22.00
22.34
20.90
21.83
1,250,442
-0.25(-1.13%)
Aug 31, 2022
19.20
22.32
18.93
22.08
3,592,181
+3.14(+16.58%)
Aug 30, 2022
19.47
19.70
18.46
18.94
979,408
-0.46(-2.37%)
Aug 29, 2022
18.01
19.71
17.97
19.40
1,117,654
+0.95(+5.15%)
Aug 26, 2022
18.79
18.79
18.06
18.45
687,650
-0.34(-1.81%)
Aug 25, 2022
19.43
19.46
17.84
18.79
940,848
-0.50(-2.59%)
Aug 24, 2022
18.50
19.62
18.21
19.29
1,271,236
+0.86(+4.67%)
Aug 23, 2022
17.58
18.60
17.16
18.43
1,267,415
+0.73(+4.12%)
Aug 22, 2022
16.75
18.10
16.70
17.70
1,209,597
+0.54(+3.15%)
Aug 19, 2022
17.72
17.81
16.67
17.16
1,112,812
-0.94(-5.19%)
Aug 18, 2022
17.09
18.16
16.33
18.10
997,037
+0.91(+5.29%)
Aug 17, 2022
17.87
19.00
16.85
17.19
1,261,685
-0.47(-2.66%)
Aug 16, 2022
17.60
19.04
16.94
17.66
1,672,181
+0.12(+0.68%)
Aug 15, 2022
17.10
18.00
16.92
17.54
1,362,381
+0.18(+1.04%)
Aug 12, 2022
13.80
18.55
13.79
17.36
8,829,655
+3.59(+26.07%)
Aug 11, 2022
12.75
13.79
12.46
13.77
1,288,976
+0.91(+7.08%)
Aug 10, 2022
12.42
13.29
12.19
12.86
839,704
+0.53(+4.30%)
Aug 09, 2022
12.54
13.06
12.18
12.33
911,739
-0.21(-1.67%)
Aug 08, 2022
12.60
13.90
12.40
12.54
1,700,102
+0.14(+1.13%)
Aug 05, 2022
11.30
12.54
11.20
12.40
1,009,706
+0.70(+5.98%)
Aug 04, 2022
12.01
12.27
11.62
11.70
1,205,063
+0.19(+1.65%)
Aug 03, 2022
12.64
13.15
10.15
11.51
4,812,822
-0.86(-6.95%)
Aug 02, 2022
11.98
12.50
11.82
12.37
434,279
+0.27(+2.23%)
Aug 01, 2022
12.01
13.03
11.79
12.10
1,969,174
+0.09(+0.75%)
Jul 29, 2022
11.93
12.07
11.72
12.01
533,630
+0.08(+0.67%)
Jul 28, 2022
12.20
12.20
11.67
11.93
503,718
-0.26(-2.13%)
Jul 27, 2022
12.38
12.41
11.79
12.19
675,758
-0.04(-0.33%)
Jul 26, 2022
11.90
12.67
11.90
12.23
496,724
-0.06(-0.49%)
Jul 25, 2022
13.15
13.23
11.81
12.29
1,186,364
-0.79(-6.04%)
Jul 22, 2022
13.00
13.44
12.73
13.08
905,934
-0.04(-0.30%)
Jul 21, 2022
12.60
13.18
12.26
13.12
1,008,184
+0.66(+5.30%)
Jul 20, 2022
11.33
12.62
11.32
12.46
1,307,820
+1.21(+10.76%)
Jul 19, 2022
10.75
11.34
10.55
11.25
737,582
+0.58(+5.44%)
Jul 18, 2022
11.38
12.40
10.51
10.67
3,203,887
-0.66(-5.83%)
Jul 15, 2022
11.28
11.48
11.05
11.33
930,131
+0.03(+0.27%)
Jul 14, 2022
11.25
11.72
11.21
11.30
790,662
-0.12(-1.05%)
Jul 13, 2022
11.18
11.57
10.90
11.42
1,462,614
+0.07(+0.62%)
Jul 12, 2022
12.34
12.38
11.29
11.35
1,269,741
-1.00(-8.10%)
Jul 11, 2022
12.50
12.50
11.82
12.35
756,997
-0.32(-2.53%)
Jul 08, 2022
12.44
13.17
12.15
12.67
856,099
+0.00(+0.00%)
Jul 07, 2022
11.70
12.84
11.70
12.67
1,432,417
+0.93(+7.92%)
Jul 06, 2022
11.98
12.58
11.52
11.74
1,209,354
-0.46(-3.77%)
Jul 05, 2022
11.22
12.37
10.90
12.20
1,755,430
+0.94(+8.35%)
Jul 01, 2022
11.68
12.01
10.79
11.26
1,581,396
-0.44(-3.76%)
Jun 30, 2022
11.52
11.95
11.20
11.70
1,102,685
-0.07(-0.59%)
Jun 29, 2022
11.46
12.01
10.90
11.77
2,171,272
+0.13(+1.12%)
Jun 28, 2022
11.54
11.73
10.81
11.64
2,086,551
-0.11(-0.94%)
Jun 27, 2022
10.18
12.03
9.745
11.75
4,017,195
+1.46(+14.19%)
Jun 24, 2022
10.67
11.00
9.600
10.29
7,092,083
-0.31(-2.92%)
Jun 23, 2022
9.370
10.65
9.230
10.60
1,986,859
+1.16(+12.29%)
Jun 22, 2022
9.080
9.601
9.001
9.440
1,271,474
+0.12(+1.29%)
Jun 21, 2022
8.970
9.770
8.700
9.320
2,550,560
+0.30(+3.33%)
Jun 17, 2022
7.540
9.100
7.390
9.020
2,143,849
+1.68(+22.89%)
Jun 16, 2022
8.070
8.480
7.200
7.340
1,737,031
-0.98(-11.78%)
Jun 15, 2022
9.100
9.130
7.988
8.320
1,857,250
-0.80(-8.77%)
Jun 14, 2022
9.230
9.270
8.530
9.120
2,836,324
-0.11(-1.19%)
Jun 13, 2022
8.060
9.490
8.050
9.230
4,867,294
+0.68(+7.95%)
Jun 10, 2022
7.750
8.820
7.360
8.550
4,989,860
+0.64(+8.09%)
Jun 09, 2022
6.280
8.450
6.200
7.910
8,032,835
+1.54(+24.18%)
Jun 08, 2022
5.820
6.470
5.790
6.370
702,584
+0.53(+9.08%)
Jun 07, 2022
5.160
5.930
5.160
5.840
676,449
+0.59(+11.24%)
Jun 06, 2022
5.440
5.490
5.145
5.250
598,038
-0.19(-3.49%)
Jun 03, 2022
5.050
5.640
5.020
5.440
860,289
+0.41(+8.15%)
Jun 02, 2022
4.960
5.105
4.900
5.030
321,270
+0.11(+2.24%)
Jun 01, 2022
5.000
5.240
4.915
4.920
481,555
-0.14(-2.77%)
May 31, 2022
5.040
5.290
4.950
5.060
708,652
+0.03(+0.60%)
May 27, 2022
4.890
5.170
4.635
5.030
516,664
+0.17(+3.50%)
May 26, 2022
4.660
4.960
4.580
4.860
602,014
+0.24(+5.19%)
May 25, 2022
4.700
4.720
4.530
4.620
351,568
-0.10(-2.12%)
May 24, 2022
4.800
4.840
4.480
4.720
596,280
-0.13(-2.68%)
May 23, 2022
5.050
5.050
4.745
4.850
337,757
-0.17(-3.39%)
May 20, 2022
4.950
5.074
4.700
5.020
569,799
+0.20(+4.15%)
May 19, 2022
4.790
5.000
4.565
4.820
785,200
-0.02(-0.41%)
May 18, 2022
5.130
5.350
4.800
4.840
564,256
-0.45(-8.51%)
May 17, 2022
4.960
5.300
4.740
5.290
769,519
+0.48(+9.98%)
May 16, 2022
5.110
5.170
4.780
4.810
733,521
-0.35(-6.78%)
May 13, 2022
4.460
5.360
4.460
5.160
1,050,661
+0.88(+20.56%)
May 12, 2022
3.980
4.390
3.830
4.280
811,130
+0.34(+8.63%)
May 11, 2022
4.170
4.170
3.890
3.940
906,314
-0.33(-7.73%)
May 10, 2022
4.270
4.470
4.206
4.270
625,288
+0.12(+2.89%)
May 09, 2022
4.240
4.340
4.020
4.150
768,367
-0.18(-4.16%)
May 06, 2022
4.350
4.426
4.210
4.330
433,488
-0.05(-1.14%)
May 05, 2022
4.400
4.610
4.300
4.380
786,942
-0.29(-6.21%)
May 04, 2022
4.750
4.750
4.380
4.670
862,039
-0.08(-1.68%)
May 03, 2022
4.710
4.810
4.505
4.750
843,301
+0.03(+0.64%)
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.