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
Blink Charging Company
(NQ:
BLNK
)
3.140
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 30, 2021
37.56
39.09
36.51
36.80
2,471,500
-1.36(-3.56%)
Apr 29, 2021
39.62
39.86
36.31
38.16
3,769,763
-1.39(-3.51%)
Apr 28, 2021
36.51
40.93
35.75
39.55
7,611,166
+2.53(+6.83%)
Apr 27, 2021
37.90
38.21
36.65
37.02
1,528,747
-0.33(-0.88%)
Apr 26, 2021
38.20
38.55
36.41
37.35
1,785,546
-0.24(-0.64%)
Apr 23, 2021
35.67
37.90
34.85
37.59
2,636,700
+2.24(+6.34%)
Apr 22, 2021
36.47
37.57
34.14
35.35
3,098,513
-0.16(-0.45%)
Apr 21, 2021
33.14
35.54
32.92
35.51
2,209,525
+1.27(+3.71%)
Apr 20, 2021
33.27
34.86
32.36
34.24
2,758,059
+0.49(+1.45%)
Apr 19, 2021
35.50
35.71
32.68
33.75
3,526,389
-2.66(-7.31%)
Apr 16, 2021
34.28
36.62
33.78
36.41
2,747,300
+1.25(+3.56%)
Apr 15, 2021
38.50
39.42
34.02
35.16
5,155,905
-2.67(-7.06%)
Apr 14, 2021
40.32
40.72
37.41
37.83
2,707,061
-2.15(-5.38%)
Apr 13, 2021
41.00
41.79
38.90
39.98
3,097,321
-0.84(-2.06%)
Apr 12, 2021
43.30
43.88
39.70
40.82
4,079,304
-3.26(-7.40%)
Apr 09, 2021
43.96
44.72
42.68
44.08
4,079,800
-1.82(-3.97%)
Apr 08, 2021
41.38
46.45
41.00
45.90
10,169,228
+5.26(+12.94%)
Apr 07, 2021
42.50
42.75
40.30
40.64
2,518,179
-2.30(-5.36%)
Apr 06, 2021
40.05
43.67
38.83
42.94
4,390,296
+2.56(+6.34%)
Apr 05, 2021
43.45
43.50
39.60
40.38
3,400,060
-0.87(-2.11%)
Apr 01, 2021
44.04
44.39
40.60
41.25
7,091,800
+0.15(+0.36%)
Mar 31, 2021
39.90
41.64
37.72
41.10
5,761,385
+4.12(+11.14%)
Mar 30, 2021
34.34
37.75
34.08
36.98
2,803,383
+2.03(+5.81%)
Mar 29, 2021
35.11
35.95
32.56
34.95
3,240,995
-0.88(-2.46%)
Mar 26, 2021
33.57
37.25
33.52
35.83
3,031,800
+0.61(+1.73%)
Mar 25, 2021
32.34
35.60
32.00
35.22
3,790,303
+0.14(+0.40%)
Mar 24, 2021
38.52
38.75
34.42
35.08
3,092,050
-3.22(-8.41%)
Mar 23, 2021
39.53
39.68
37.60
38.30
3,244,925
-2.36(-5.80%)
Mar 22, 2021
39.10
41.88
37.80
40.66
7,517,627
+2.42(+6.33%)
Mar 19, 2021
36.13
38.39
34.71
38.24
5,620,000
+2.29(+6.37%)
Mar 18, 2021
38.00
38.20
35.26
35.95
4,245,400
-3.43(-8.71%)
Mar 17, 2021
36.26
39.90
35.75
39.38
4,043,560
+2.04(+5.46%)
Mar 16, 2021
39.82
40.10
36.15
37.34
5,303,187
-3.22(-7.94%)
Mar 15, 2021
40.74
40.93
38.70
40.56
3,943,726
+1.25(+3.18%)
Mar 12, 2021
39.24
40.53
37.60
39.31
5,596,600
-2.09(-5.05%)
Mar 11, 2021
38.10
41.54
37.62
41.40
8,973,571
+6.05(+17.11%)
Mar 10, 2021
36.25
37.95
33.78
35.35
7,169,659
+1.02(+2.97%)
Mar 09, 2021
31.06
36.00
30.10
34.33
8,385,477
+5.71(+19.95%)
Mar 08, 2021
30.34
33.10
28.08
28.62
6,078,290
-1.51(-5.01%)
Mar 05, 2021
31.40
31.76
25.00
30.13
8,753,700
-0.39(-1.28%)
Mar 04, 2021
32.97
34.44
28.28
30.52
8,834,405
-3.59(-10.52%)
Mar 03, 2021
38.06
38.91
34.00
34.11
4,739,322
-3.86(-10.17%)
Mar 02, 2021
40.70
42.39
37.70
37.97
4,030,550
-2.59(-6.39%)
Mar 01, 2021
40.40
40.99
38.80
40.56
3,161,686
+2.32(+6.07%)
Feb 26, 2021
38.30
40.18
36.42
38.24
4,003,900
-0.15(-0.39%)
Feb 25, 2021
42.73
43.99
37.67
38.39
5,126,026
-4.15(-9.76%)
Feb 24, 2021
39.06
42.70
38.12
42.54
5,468,132
+3.75(+9.67%)
Feb 23, 2021
38.35
39.80
32.12
38.79
10,324,663
-3.47(-8.21%)
Feb 22, 2021
44.89
45.55
41.36
42.26
6,735,580
-3.75(-8.15%)
Feb 19, 2021
45.67
47.18
45.10
46.01
4,541,500
+1.48(+3.32%)
Feb 18, 2021
45.75
46.60
42.68
44.53
7,158,080
-3.19(-6.68%)
Feb 17, 2021
47.13
48.49
44.20
47.72
8,291,447
+0.07(+0.15%)
Feb 16, 2021
52.09
53.84
47.62
47.65
9,764,083
-3.78(-7.35%)
Feb 12, 2021
51.24
51.94
48.47
51.43
5,713,800
-0.08(-0.16%)
Feb 11, 2021
54.33
55.24
50.50
51.51
8,087,321
-2.33(-4.33%)
Feb 10, 2021
59.71
59.72
53.00
53.84
10,833,692
-5.54(-9.33%)
Feb 09, 2021
53.76
60.60
52.50
59.38
18,696,776
+7.28(+13.97%)
Feb 08, 2021
54.71
58.02
51.62
52.10
13,435,003
-1.25(-2.34%)
Feb 05, 2021
51.35
54.97
49.40
53.35
11,418,200
+2.35(+4.61%)
Feb 04, 2021
53.56
54.00
49.67
51.00
8,182,171
-0.90(-1.73%)
Feb 03, 2021
50.89
53.24
48.07
51.90
15,305,343
+3.93(+8.19%)
Feb 02, 2021
48.76
50.40
43.80
47.97
18,908,620
+0.07(+0.15%)
Feb 01, 2021
50.82
52.89
46.72
47.90
8,458,509
-1.53(-3.10%)
Jan 29, 2021
54.28
55.50
47.23
49.43
8,057,900
-3.72(-7.00%)
Jan 28, 2021
57.40
60.00
51.19
53.15
7,227,339
-3.02(-5.38%)
Jan 27, 2021
56.55
64.50
53.05
56.17
13,197,656
-4.55(-7.49%)
Jan 26, 2021
46.99
63.14
46.90
60.72
36,889,184
+14.88(+32.46%)
Jan 25, 2021
44.83
48.85
43.05
45.84
11,367,307
+1.49(+3.36%)
Jan 22, 2021
45.10
46.49
43.88
44.35
7,020,000
-1.75(-3.80%)
Jan 21, 2021
45.50
47.08
42.58
46.10
8,415,152
+1.13(+2.51%)
Jan 20, 2021
47.17
49.98
44.16
44.97
8,903,548
-1.70(-3.64%)
Jan 19, 2021
48.90
48.99
44.56
46.67
7,657,787
-0.43(-0.91%)
Jan 15, 2021
51.30
52.30
46.60
47.10
10,431,500
-5.52(-10.49%)
Jan 14, 2021
50.99
54.80
49.20
52.62
10,666,820
+1.81(+3.56%)
Jan 13, 2021
53.23
53.50
49.76
50.81
8,449,259
-1.50(-2.87%)
Jan 12, 2021
53.25
57.85
48.71
52.31
22,362,040
+0.31(+0.60%)
Jan 11, 2021
42.29
53.64
42.13
52.00
21,993,248
+8.09(+18.42%)
Jan 08, 2021
45.30
46.90
41.30
43.91
16,235,700
-0.29(-0.66%)
Jan 07, 2021
42.30
47.67
42.27
44.20
15,501,037
+2.83(+6.84%)
Jan 06, 2021
43.80
45.35
40.28
41.37
11,552,903
+0.78(+1.92%)
Jan 05, 2021
36.63
41.75
36.61
40.59
8,694,041
+3.08(+8.21%)
Jan 04, 2021
41.36
42.40
37.00
37.51
12,273,678
-5.24(-12.26%)
Dec 31, 2020
42.75
42.75
42.75
23,749,420
-2.49(-5.50%)
Dec 30, 2020
43.44
47.19
42.24
45.24
23,749,420
+4.84(+11.98%)
Dec 29, 2020
45.65
46.40
40.03
40.40
18,455,528
-6.50(-13.86%)
Dec 28, 2020
53.29
56.12
45.28
46.90
26,355,064
-2.60(-5.25%)
Dec 24, 2020
45.11
53.95
44.98
49.50
25,591,700
+5.73(+13.09%)
Dec 23, 2020
46.07
46.94
42.25
43.77
13,596,214
-4.72(-9.73%)
Dec 22, 2020
38.99
48.70
38.66
48.49
26,740,496
+10.87(+28.89%)
Dec 21, 2020
35.90
39.20
34.40
37.62
15,145,956
+1.28(+3.52%)
Dec 18, 2020
33.99
39.71
33.80
36.34
21,282,000
+1.13(+3.21%)
Dec 17, 2020
30.20
36.04
30.01
35.21
17,666,766
+3.60(+11.39%)
Dec 16, 2020
28.41
31.90
28.05
31.61
17,956,432
+3.36(+11.89%)
Dec 15, 2020
26.20
28.43
25.30
28.25
6,657,581
+2.19(+8.40%)
Dec 14, 2020
27.59
27.80
25.62
26.06
4,140,974
-1.18(-4.33%)
Dec 11, 2020
28.30
28.65
26.93
27.24
4,050,600
-1.60(-5.55%)
Dec 10, 2020
26.21
29.28
25.70
28.84
6,248,246
+1.65(+6.07%)
Dec 09, 2020
29.45
29.70
26.00
27.19
9,912,224
-2.17(-7.39%)
Dec 08, 2020
28.31
29.75
25.81
29.36
16,648,075
+2.38(+8.82%)
Dec 07, 2020
24.01
27.85
23.91
26.98
13,085,563
+3.05(+12.75%)
Dec 04, 2020
23.26
24.10
21.80
23.93
6,204,600
+1.23(+5.42%)
Dec 03, 2020
23.38
25.23
22.26
22.70
9,933,957
-0.30(-1.30%)
Dec 02, 2020
20.13
23.60
18.81
23.00
11,681,905
+0.84(+3.79%)
Dec 01, 2020
26.04
26.18
21.50
22.16
9,846,186
-3.09(-12.24%)
Nov 30, 2020
27.00
27.04
23.80
25.25
9,233,090
-2.75(-9.82%)
Nov 27, 2020
26.06
29.80
26.00
28.00
12,912,900
+2.72(+10.76%)
Nov 25, 2020
25.00
26.49
24.05
25.28
18,868,000
-2.84(-10.10%)
Nov 24, 2020
31.03
32.00
25.01
28.12
53,372,800
-5.50(-16.36%)
Nov 23, 2020
26.41
34.67
25.43
33.62
78,182,648
+10.95(+48.30%)
Nov 20, 2020
19.20
24.84
18.75
22.67
44,189,500
+4.33(+23.61%)
Nov 19, 2020
14.96
19.10
14.95
18.34
23,054,306
+3.56(+24.09%)
Nov 18, 2020
13.56
15.93
13.18
14.78
15,264,034
+0.63(+4.45%)
Nov 17, 2020
12.98
14.57
11.62
14.15
17,385,248
+1.96(+16.08%)
Nov 16, 2020
10.00
12.55
9.950
12.19
13,761,589
+2.49(+25.67%)
Nov 13, 2020
9.751
10.05
9.353
9.700
4,178,200
-0.74(-7.09%)
Nov 12, 2020
10.49
11.23
10.05
10.44
6,668,604
+0.23(+2.25%)
Nov 11, 2020
9.500
10.21
9.210
10.21
2,397,205
+0.72(+7.59%)
Nov 10, 2020
9.410
9.680
8.740
9.490
2,207,012
+0.21(+2.26%)
Nov 09, 2020
10.72
10.84
9.230
9.280
3,551,282
-0.67(-6.73%)
Nov 06, 2020
9.610
10.16
9.230
9.950
2,505,700
+0.26(+2.68%)
Nov 05, 2020
9.260
9.840
9.000
9.690
2,629,792
+0.76(+8.51%)
Nov 04, 2020
9.350
9.350
8.310
8.930
3,381,771
-0.14(-1.54%)
Nov 03, 2020
8.370
9.190
8.350
9.070
3,086,402
+0.86(+10.48%)
Nov 02, 2020
8.110
8.210
7.860
8.210
1,225,769
+0.45(+5.80%)
Oct 30, 2020
7.880
7.944
7.530
7.760
904,900
-0.27(-3.36%)
Oct 29, 2020
7.560
8.190
7.430
8.030
1,663,974
+0.57(+7.64%)
Oct 28, 2020
7.630
7.830
7.330
7.460
1,439,193
-0.58(-7.21%)
Oct 27, 2020
8.150
8.300
7.980
8.040
1,249,010
+0.04(+0.50%)
Oct 26, 2020
8.420
8.500
7.830
8.000
1,804,472
-0.60(-6.98%)
Oct 23, 2020
8.760
8.850
8.220
8.600
1,558,800
-0.01(-0.12%)
Oct 22, 2020
8.680
8.790
8.150
8.610
1,984,239
+0.04(+0.47%)
Oct 21, 2020
9.230
9.320
8.430
8.570
2,548,127
-0.66(-7.15%)
Oct 20, 2020
9.200
9.390
8.930
9.230
2,064,836
+0.01(+0.11%)
Oct 19, 2020
9.910
9.980
9.100
9.220
2,455,548
-0.55(-5.63%)
Oct 16, 2020
9.800
10.30
9.520
9.770
4,757,700
+0.42(+4.49%)
Oct 15, 2020
9.650
9.910
9.160
9.350
2,464,949
-0.64(-6.41%)
Oct 14, 2020
9.300
10.15
9.040
9.990
3,797,601
+0.74(+8.00%)
Oct 13, 2020
9.160
9.420
8.910
9.250
1,735,333
+0.08(+0.87%)
Oct 12, 2020
9.890
9.960
8.950
9.170
2,960,717
-0.59(-6.05%)
Oct 09, 2020
9.800
9.990
9.680
9.760
1,763,900
+0.12(+1.24%)
Oct 08, 2020
10.46
10.64
9.550
9.640
3,140,788
-0.68(-6.59%)
Oct 07, 2020
11.00
11.05
10.20
10.32
3,299,280
-0.48(-4.44%)
Oct 06, 2020
11.24
11.38
10.41
10.80
3,531,699
-0.31(-2.79%)
Oct 05, 2020
11.00
11.45
10.96
11.11
2,484,586
+0.25(+2.30%)
Oct 02, 2020
9.900
10.99
9.870
10.86
3,927,000
+0.19(+1.78%)
Oct 01, 2020
10.66
11.08
10.30
10.67
5,075,366
+0.36(+3.49%)
Sep 30, 2020
10.50
11.55
9.800
10.31
12,852,887
+0.32(+3.20%)
Sep 29, 2020
9.050
10.23
9.040
9.990
9,034,030
+0.85(+9.30%)
Sep 28, 2020
9.020
9.300
8.660
9.140
4,962,769
+0.62(+7.28%)
Sep 25, 2020
8.060
9.240
8.020
8.520
14,922,400
+0.82(+10.65%)
Sep 24, 2020
7.460
8.060
7.110
7.700
3,675,334
-0.02(-0.26%)
Sep 23, 2020
8.510
8.610
7.550
7.720
8,115,802
-1.29(-14.32%)
Sep 22, 2020
9.350
10.10
8.750
9.010
53,620,592
+1.06(+13.33%)
Sep 21, 2020
7.920
8.240
7.510
7.950
3,214,063
-0.44(-5.24%)
Sep 18, 2020
8.050
8.490
7.820
8.390
11,021,700
+0.78(+10.25%)
Sep 17, 2020
6.440
7.740
6.440
7.610
6,735,195
+0.91(+13.58%)
Sep 16, 2020
6.660
6.750
6.340
6.700
1,869,583
+0.01(+0.15%)
Sep 15, 2020
6.720
6.770
6.350
6.690
1,666,536
-0.01(-0.15%)
Sep 14, 2020
6.110
6.810
6.080
6.700
2,213,776
+0.64(+10.56%)
Sep 11, 2020
6.370
6.420
5.960
6.060
1,146,300
-0.34(-5.31%)
Sep 10, 2020
6.770
6.850
6.300
6.400
1,487,888
-0.23(-3.47%)
Sep 09, 2020
6.420
6.750
6.300
6.630
1,823,778
+0.17(+2.63%)
Sep 08, 2020
6.150
7.200
5.800
6.460
3,986,573
+0.06(+0.94%)
Sep 04, 2020
6.630
6.750
5.770
6.400
2,972,700
-0.35(-5.19%)
Sep 03, 2020
7.090
7.250
6.600
6.750
2,529,644
-0.53(-7.28%)
Sep 02, 2020
7.540
7.650
7.020
7.280
3,071,643
-0.29(-3.83%)
Sep 01, 2020
7.000
7.650
6.800
7.570
4,383,765
+0.54(+7.68%)
Aug 31, 2020
7.190
7.410
6.800
7.030
3,443,075
-0.27(-3.70%)
Aug 28, 2020
6.970
7.340
6.900
7.300
2,347,900
+0.23(+3.25%)
Aug 27, 2020
7.260
7.480
6.890
7.070
3,672,470
-0.30(-4.07%)
Aug 26, 2020
7.730
8.090
7.210
7.370
6,959,391
-0.37(-4.78%)
Aug 25, 2020
8.170
8.400
7.380
7.740
10,086,215
-0.33(-4.09%)
Aug 24, 2020
7.060
8.170
6.510
8.070
13,533,153
+1.27(+18.68%)
Aug 21, 2020
7.350
7.650
6.750
6.800
10,473,100
-1.14(-14.36%)
Aug 20, 2020
8.060
8.380
6.420
7.940
25,835,800
-1.51(-15.98%)
Aug 19, 2020
9.990
10.18
8.550
9.450
10,233,351
-0.78(-7.62%)
Aug 18, 2020
10.51
10.55
9.700
10.23
5,153,590
-0.33(-3.13%)
Aug 17, 2020
11.05
11.12
10.32
10.56
3,827,616
-0.49(-4.48%)
Aug 14, 2020
11.80
12.15
10.74
11.05
7,816,100
+0.04(+0.32%)
Aug 13, 2020
11.60
11.77
10.90
11.02
5,187,785
-0.44(-3.84%)
Aug 12, 2020
10.47
11.57
10.40
11.46
5,653,452
+1.39(+13.80%)
Aug 11, 2020
11.24
11.39
10.01
10.07
3,197,445
-0.99(-8.95%)
Aug 10, 2020
11.90
12.08
10.86
11.06
3,323,743
-0.79(-6.67%)
Aug 07, 2020
12.05
12.26
11.35
11.85
2,666,200
-0.33(-2.71%)
Aug 06, 2020
12.65
13.01
12.00
12.18
4,379,838
-0.42(-3.33%)
Aug 05, 2020
11.45
12.73
11.05
12.60
6,404,550
+1.21(+10.62%)
Aug 04, 2020
12.76
13.32
11.11
11.39
17,972,536
+0.85(+8.06%)
Aug 03, 2020
10.62
11.57
9.960
10.54
6,302,935
-0.51(-4.62%)
Jul 31, 2020
11.75
12.19
10.02
11.05
10,600,700
-1.44(-11.53%)
Jul 30, 2020
11.80
14.58
11.09
12.49
45,473,688
+2.87(+29.83%)
Jul 29, 2020
7.340
10.08
7.300
9.620
25,735,460
+2.36(+32.51%)
Jul 28, 2020
7.220
7.800
6.940
7.260
5,280,538
+0.20(+2.83%)
Jul 27, 2020
6.900
7.290
6.800
7.060
2,385,019
+0.33(+4.90%)
Jul 24, 2020
6.680
7.030
6.530
6.730
2,221,900
-0.36(-5.08%)
Jul 23, 2020
7.140
7.540
6.700
7.090
5,723,147
+0.13(+1.87%)
Jul 22, 2020
7.440
7.990
6.830
6.960
31,352,310
+0.86(+14.10%)
Jul 21, 2020
6.280
6.440
5.900
6.100
1,960,403
-0.22(-3.48%)
Jul 20, 2020
6.450
6.480
5.700
6.320
3,207,764
-0.14(-2.17%)
Jul 17, 2020
6.480
6.900
6.279
6.460
4,748,100
+0.53(+8.94%)
Jul 16, 2020
5.500
6.420
5.450
5.930
3,345,090
+0.17(+2.95%)
Jul 15, 2020
6.150
6.160
5.500
5.760
2,251,949
-0.12(-2.04%)
Jul 14, 2020
6.000
6.220
5.050
5.880
5,009,624
-0.11(-1.84%)
Jul 13, 2020
7.020
7.110
5.750
5.990
7,237,639
-1.09(-15.40%)
Jul 10, 2020
7.300
7.453
6.800
7.080
5,308,700
-0.42(-5.60%)
Jul 09, 2020
7.740
8.050
7.220
7.500
5,384,982
-0.05(-0.66%)
Jul 08, 2020
7.630
8.350
7.220
7.550
11,742,028
+0.46(+6.49%)
Jul 07, 2020
6.950
7.860
6.650
7.090
14,442,895
-1.31(-15.60%)
Jul 06, 2020
6.400
8.500
6.100
8.400
42,837,780
+3.12(+59.09%)
Jul 02, 2020
5.410
6.250
5.010
5.280
17,837,800
+0.44(+9.09%)
Jul 01, 2020
4.700
5.100
4.210
4.840
10,760,054
-0.84(-14.79%)
Jun 30, 2020
5.910
6.740
5.200
5.680
67,230,064
+1.67(+41.65%)
Jun 29, 2020
3.360
4.540
3.220
4.010
23,895,048
+0.99(+32.78%)
Jun 26, 2020
2.770
3.050
2.650
3.020
2,343,900
+0.30(+11.03%)
Jun 25, 2020
2.780
2.800
2.480
2.720
878,462
+0.17(+6.67%)
Jun 24, 2020
2.680
2.700
2.400
2.550
852,941
-0.11(-4.14%)
Jun 23, 2020
2.900
2.980
2.650
2.660
986,314
-0.23(-7.96%)
Jun 22, 2020
2.560
3.050
2.500
2.890
2,328,302
+0.38(+15.14%)
Jun 19, 2020
2.550
2.630
2.480
2.510
1,056,500
+0.12(+5.02%)
Jun 18, 2020
2.390
2.450
2.340
2.390
594,428
-0.03(-1.24%)
Jun 17, 2020
2.420
2.450
2.300
2.420
500,770
+0.01(+0.41%)
Jun 16, 2020
2.460
2.460
2.320
2.410
549,363
+0.04(+1.69%)
Jun 15, 2020
2.160
2.410
2.110
2.370
653,473
+0.12(+5.33%)
Jun 12, 2020
2.410
2.440
2.120
2.250
652,400
-0.04(-1.75%)
Jun 11, 2020
2.530
2.750
2.250
2.290
3,264,266
-0.06(-2.55%)
Jun 10, 2020
2.120
2.600
2.100
2.350
2,192,333
+0.28(+13.53%)
Jun 09, 2020
2.240
2.250
1.980
2.070
645,959
-0.13(-5.91%)
Jun 08, 2020
2.240
2.290
2.150
2.200
681,512
+0.00(+0.00%)
Jun 05, 2020
2.340
2.420
2.060
2.200
937,800
+0.04(+1.85%)
Jun 04, 2020
1.930
2.250
1.780
2.160
2,160,730
+0.27(+14.29%)
Jun 03, 2020
1.780
1.980
1.765
1.890
970,883
+0.11(+6.17%)
Jun 02, 2020
1.810
1.840
1.760
1.780
197,561
+0.01(+0.56%)
Jun 01, 2020
1.730
1.850
1.670
1.770
835,580
+0.08(+4.73%)
May 29, 2020
1.660
1.700
1.660
1.690
124,200
+0.03(+1.81%)
May 28, 2020
1.700
1.850
1.660
1.660
571,382
-0.02(-1.19%)
May 27, 2020
1.690
1.710
1.640
1.680
191,693
+0.00(+0.00%)
May 26, 2020
1.680
1.710
1.640
1.680
217,102
+0.01(+0.60%)
May 22, 2020
1.670
1.680
1.640
1.670
126,700
+0.02(+1.21%)
May 21, 2020
1.670
1.680
1.640
1.650
152,024
-0.02(-1.20%)
May 20, 2020
1.670
1.700
1.630
1.670
185,955
+0.01(+0.60%)
May 19, 2020
1.700
1.730
1.630
1.660
150,567
-0.02(-1.19%)
May 18, 2020
1.680
1.750
1.650
1.680
210,257
+0.01(+0.60%)
May 15, 2020
1.680
1.702
1.630
1.670
167,700
+0.00(+0.00%)
May 14, 2020
1.680
1.730
1.550
1.670
283,345
-0.06(-3.47%)
May 13, 2020
1.890
1.900
1.660
1.730
390,435
-0.11(-5.98%)
May 12, 2020
1.650
1.890
1.630
1.840
951,827
+0.19(+11.52%)
May 11, 2020
1.680
1.700
1.640
1.650
170,793
-0.03(-1.79%)
May 08, 2020
1.690
1.690
1.650
1.680
142,700
-0.01(-0.59%)
May 07, 2020
1.640
1.690
1.600
1.690
158,728
+0.06(+3.68%)
May 06, 2020
1.670
1.700
1.620
1.630
73,120
-0.02(-1.21%)
May 05, 2020
1.670
1.730
1.630
1.650
175,098
-0.01(-0.60%)
May 04, 2020
1.650
1.680
1.600
1.660
106,145
-0.02(-1.19%)
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.