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
Fireman B.V.
(NQ:
IFRX
)
1.460
+0.020 (+1.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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
1.660
1.730
1.650
1.690
62,723
+0.05(+3.05%)
Apr 28, 2022
1.690
1.720
1.570
1.640
330,771
-0.05(-2.96%)
Apr 27, 2022
1.730
1.790
1.670
1.690
132,248
-0.04(-2.31%)
Apr 26, 2022
1.770
1.778
1.700
1.730
87,152
-0.05(-2.81%)
Apr 25, 2022
1.720
1.810
1.660
1.780
90,595
+0.01(+0.56%)
Apr 22, 2022
1.780
1.830
1.750
1.770
139,460
-0.01(-0.56%)
Apr 21, 2022
1.860
1.860
1.750
1.780
164,297
-0.04(-2.20%)
Apr 20, 2022
1.750
1.833
1.750
1.820
93,535
+0.05(+2.82%)
Apr 19, 2022
1.730
1.780
1.690
1.770
214,602
+0.04(+2.31%)
Apr 18, 2022
1.800
1.800
1.690
1.730
163,865
-0.07(-3.89%)
Apr 14, 2022
1.830
1.880
1.756
1.800
145,206
-0.06(-3.23%)
Apr 13, 2022
1.660
1.875
1.660
1.860
269,454
+0.20(+12.05%)
Apr 12, 2022
1.700
1.752
1.630
1.660
143,617
-0.01(-0.60%)
Apr 11, 2022
1.730
1.735
1.570
1.670
147,435
-0.08(-4.57%)
Apr 08, 2022
1.750
1.805
1.720
1.750
131,909
-0.04(-2.23%)
Apr 07, 2022
1.750
1.820
1.650
1.790
151,862
+0.02(+1.13%)
Apr 06, 2022
1.730
1.790
1.660
1.770
301,659
+0.00(+0.00%)
Apr 05, 2022
1.780
1.850
1.730
1.770
200,975
-0.02(-1.12%)
Apr 04, 2022
1.900
1.907
1.770
1.790
555,007
-0.11(-5.79%)
Apr 01, 2022
1.960
2.040
1.790
1.900
589,390
+0.07(+3.83%)
Mar 31, 2022
1.900
2.250
1.790
1.830
1,547,627
-0.56(-23.43%)
Mar 30, 2022
2.290
2.390
2.250
2.390
155,011
+0.08(+3.46%)
Mar 29, 2022
2.340
2.480
2.250
2.310
222,855
-0.03(-1.28%)
Mar 28, 2022
2.520
2.610
2.250
2.340
297,200
-0.17(-6.77%)
Mar 25, 2022
2.500
2.600
2.430
2.510
208,687
+0.04(+1.62%)
Mar 24, 2022
2.430
2.490
2.340
2.470
275,077
+0.13(+5.56%)
Mar 23, 2022
2.460
2.460
2.290
2.340
198,837
-0.05(-2.09%)
Mar 22, 2022
2.340
2.490
2.180
2.390
334,144
+0.14(+6.22%)
Mar 21, 2022
2.370
2.420
2.160
2.250
435,918
+0.06(+2.74%)
Mar 18, 2022
2.410
2.560
2.190
2.190
634,957
-0.27(-10.98%)
Mar 17, 2022
2.230
2.600
2.230
2.460
1,128,852
+0.28(+12.84%)
Mar 16, 2022
2.170
2.220
2.050
2.180
152,379
+0.09(+4.31%)
Mar 15, 2022
2.100
2.115
1.990
2.090
94,152
-0.04(-1.88%)
Mar 14, 2022
1.980
2.140
1.980
2.130
192,139
+0.18(+9.23%)
Mar 11, 2022
2.180
2.330
1.950
1.950
563,049
-0.25(-11.36%)
Mar 10, 2022
2.240
2.330
2.150
2.200
257,550
-0.04(-1.79%)
Mar 09, 2022
2.330
2.420
2.150
2.240
431,790
+0.03(+1.36%)
Mar 08, 2022
2.200
2.300
2.150
2.210
445,629
+0.01(+0.45%)
Mar 07, 2022
2.390
2.400
2.120
2.200
213,264
+0.09(+4.27%)
Mar 04, 2022
2.290
2.400
2.110
2.110
237,698
-0.18(-7.86%)
Mar 03, 2022
2.390
2.500
2.250
2.290
178,129
-0.06(-2.55%)
Mar 02, 2022
2.390
2.550
2.340
2.350
294,196
-0.05(-2.08%)
Mar 01, 2022
2.620
2.730
2.390
2.400
247,950
-0.26(-9.77%)
Feb 28, 2022
2.790
2.880
2.510
2.660
556,340
-0.35(-11.63%)
Feb 25, 2022
3.150
3.050
2.860
3.010
127,966
-0.10(-3.22%)
Feb 24, 2022
2.550
3.110
2.500
3.110
161,937
+0.31(+11.07%)
Feb 23, 2022
2.970
3.000
2.780
2.800
135,647
-0.20(-6.67%)
Feb 22, 2022
3.050
3.100
2.940
3.000
147,206
-0.12(-3.85%)
Feb 18, 2022
3.120
0
-0.11(-3.41%)
Feb 17, 2022
3.250
3.400
3.150
3.230
176,765
-0.08(-2.42%)
Feb 16, 2022
3.480
3.490
3.220
3.310
199,962
-0.14(-4.06%)
Feb 15, 2022
3.250
3.480
3.250
3.450
107,972
+0.28(+8.83%)
Feb 14, 2022
3.210
3.300
3.080
3.170
222,638
-0.17(-5.09%)
Feb 11, 2022
3.500
3.600
3.320
3.340
112,078
-0.16(-4.57%)
Feb 10, 2022
3.610
3.810
3.490
3.500
177,840
-0.22(-5.91%)
Feb 09, 2022
3.630
3.770
3.550
3.720
196,439
+0.16(+4.49%)
Feb 08, 2022
3.740
3.740
3.460
3.560
175,611
-0.07(-1.93%)
Feb 07, 2022
3.540
3.740
3.500
3.630
127,609
+0.08(+2.25%)
Feb 04, 2022
3.290
3.620
3.290
3.550
152,431
+0.22(+6.61%)
Feb 03, 2022
3.430
3.330
111,604
-0.14(-4.03%)
Feb 02, 2022
3.640
3.710
3.450
3.470
112,939
-0.21(-5.71%)
Feb 01, 2022
3.610
3.730
3.480
3.680
62,352
+0.11(+3.08%)
Jan 31, 2022
3.470
3.570
152,730
+0.05(+1.42%)
Jan 28, 2022
3.480
3.585
3.380
3.520
85,493
+0.04(+1.15%)
Jan 27, 2022
3.450
3.648
3.370
3.480
184,485
+0.07(+2.05%)
Jan 26, 2022
3.540
3.680
3.330
3.410
192,359
-0.04(-1.16%)
Jan 25, 2022
3.340
3.530
3.290
3.450
214,660
+0.02(+0.58%)
Jan 24, 2022
3.230
3.440
3.050
3.430
457,078
-0.09(-2.56%)
Jan 21, 2022
3.640
3.670
3.480
3.520
258,890
-0.29(-7.61%)
Jan 20, 2022
4.060
4.060
3.800
3.810
226,117
-0.23(-5.69%)
Jan 19, 2022
4.360
4.360
4.000
4.040
211,651
-0.29(-6.70%)
Jan 18, 2022
4.180
4.500
4.180
4.330
254,982
+0.08(+1.88%)
Jan 14, 2022
4.250
0
+0.16(+3.91%)
Jan 13, 2022
4.170
4.270
4.020
4.090
140,146
-0.04(-0.97%)
Jan 12, 2022
4.320
4.390
4.110
4.130
112,814
-0.14(-3.28%)
Jan 11, 2022
4.300
4.350
4.100
4.270
254,613
+0.00(+0.00%)
Jan 10, 2022
4.090
4.290
3.880
4.270
368,582
+0.39(+10.05%)
Jan 07, 2022
4.240
4.240
3.860
3.880
283,319
-0.30(-7.18%)
Jan 06, 2022
4.200
4.280
4.050
4.180
219,642
-0.05(-1.18%)
Jan 05, 2022
4.500
4.990
4.200
4.230
420,647
-0.13(-2.98%)
Jan 04, 2022
4.450
4.500
4.233
4.360
140,107
-0.12(-2.68%)
Jan 03, 2022
4.800
4.800
4.470
4.480
243,522
-0.28(-5.88%)
Dec 31, 2021
4.430
4.760
4.430
4.760
325,879
+0.34(+7.69%)
Dec 30, 2021
4.300
4.500
4.250
4.420
140,258
+0.12(+2.79%)
Dec 29, 2021
4.360
4.460
3.901
4.300
177,937
-0.15(-3.37%)
Dec 28, 2021
4.530
4.540
4.410
4.450
217,258
-0.12(-2.63%)
Dec 27, 2021
4.650
4.650
4.400
4.570
221,998
-0.08(-1.72%)
Dec 23, 2021
4.500
4.680
4.410
4.650
204,878
+0.09(+1.97%)
Dec 22, 2021
4.510
4.545
4.390
4.560
103,684
+0.02(+0.44%)
Dec 21, 2021
4.390
4.580
4.250
4.540
236,521
+0.18(+4.13%)
Dec 20, 2021
4.150
4.370
4.099
4.360
239,499
+0.10(+2.35%)
Dec 17, 2021
4.010
4.280
3.910
4.260
286,133
+0.19(+4.67%)
Dec 16, 2021
4.080
4.085
3.916
4.070
278,151
-0.06(-1.45%)
Dec 15, 2021
3.900
4.130
3.680
4.130
480,365
+0.14(+3.51%)
Dec 14, 2021
4.130
4.184
3.930
3.990
311,970
-0.30(-6.99%)
Dec 13, 2021
4.190
4.310
4.130
4.290
133,284
+0.06(+1.42%)
Dec 10, 2021
4.400
4.425
4.120
4.230
255,765
-0.14(-3.20%)
Dec 09, 2021
4.550
4.570
4.310
4.370
278,956
-0.23(-5.00%)
Dec 08, 2021
4.570
4.660
4.450
4.600
144,518
+0.04(+0.88%)
Dec 07, 2021
4.320
4.600
4.310
4.560
341,275
+0.30(+7.04%)
Dec 06, 2021
4.030
4.330
3.870
4.260
485,783
+0.15(+3.65%)
Dec 03, 2021
4.830
4.830
3.870
4.110
1,483,191
-0.72(-14.91%)
Dec 02, 2021
4.660
4.830
4.570
4.830
328,922
+0.18(+3.87%)
Dec 01, 2021
5.120
5.120
4.610
4.650
598,109
-0.36(-7.19%)
Nov 30, 2021
4.950
5.130
4.772
5.010
576,789
+0.06(+1.21%)
Nov 29, 2021
5.270
5.400
4.890
4.950
951,331
-0.13(-2.56%)
Nov 26, 2021
5.310
5.570
4.930
5.080
1,326,797
+0.06(+1.20%)
Nov 24, 2021
4.540
5.030
4.460
5.020
838,041
+0.36(+7.73%)
Nov 23, 2021
4.410
4.790
4.337
4.660
1,273,766
+0.04(+0.87%)
Nov 22, 2021
4.750
4.785
4.250
4.620
1,137,030
-0.14(-2.94%)
Nov 19, 2021
4.840
4.980
4.750
4.760
418,695
+0.02(+0.42%)
Nov 18, 2021
5.160
5.270
4.694
4.740
900,752
-0.48(-9.20%)
Nov 17, 2021
4.780
5.280
4.780
5.220
1,123,056
+0.36(+7.41%)
Nov 16, 2021
4.850
5.060
4.690
4.860
1,220,382
-0.04(-0.82%)
Nov 15, 2021
5.470
5.686
4.840
4.900
1,686,666
-0.68(-12.19%)
Nov 12, 2021
4.930
5.650
4.753
5.580
2,963,139
+0.67(+13.65%)
Nov 11, 2021
4.690
4.990
4.690
4.910
742,618
+0.01(+0.20%)
Nov 10, 2021
4.830
4.900
1,459,261
-0.02(-0.41%)
Nov 09, 2021
4.630
5.000
4.530
4.920
1,025,086
+0.26(+5.58%)
Nov 08, 2021
4.500
4.730
4.350
4.660
956,494
+0.01(+0.22%)
Nov 05, 2021
4.260
4.810
4.130
4.650
1,462,907
-0.04(-0.85%)
Nov 04, 2021
4.880
4.920
4.540
4.690
1,255,465
-0.19(-3.89%)
Nov 03, 2021
4.900
5.019
4.663
4.880
1,217,471
-0.11(-2.20%)
Nov 02, 2021
4.710
5.030
4.510
4.990
3,261,157
+0.25(+5.27%)
Nov 01, 2021
4.140
4.790
4.200
4.740
4,331,252
+0.50(+11.79%)
Oct 29, 2021
3.730
4.450
4.240
7,003,161
+0.18(+4.43%)
Oct 28, 2021
4.240
5.220
3.640
4.060
121,048,080
+1.20(+41.96%)
Oct 27, 2021
2.910
3.000
2.780
2.860
1,595,621
+0.00(+0.00%)
Oct 26, 2021
2.840
2.860
245,818
+0.02(+0.70%)
Oct 25, 2021
2.960
3.030
2.830
2.840
623,344
-0.11(-3.73%)
Oct 22, 2021
2.750
2.970
2.700
2.950
995,478
+0.17(+6.12%)
Oct 21, 2021
2.760
2.800
2.570
2.780
915,615
+0.02(+0.72%)
Oct 20, 2021
2.710
2.780
2.620
2.760
871,334
-0.01(-0.36%)
Oct 19, 2021
2.820
2.860
2.600
2.770
16,545,895
+0.35(+14.46%)
Oct 18, 2021
2.490
2.510
2.370
2.420
217,623
-0.05(-2.02%)
Oct 15, 2021
2.480
2.513
2.442
2.470
95,026
-0.06(-2.37%)
Oct 14, 2021
2.530
2.530
2.410
2.530
139,363
+0.04(+1.61%)
Oct 13, 2021
2.420
2.460
2.400
2.490
277,984
+0.09(+3.75%)
Oct 12, 2021
2.640
2.640
2.370
2.400
669,519
-0.13(-5.14%)
Oct 11, 2021
2.730
2.850
2.460
2.530
560,170
-0.16(-5.95%)
Oct 08, 2021
2.540
2.690
2.390
2.690
2,850,546
+0.32(+13.50%)
Oct 07, 2021
2.340
2.410
2.320
2.370
135,827
+0.02(+0.85%)
Oct 06, 2021
2.420
2.430
2.310
2.350
241,658
-0.11(-4.47%)
Oct 05, 2021
2.460
2.500
2.345
2.460
247,685
+0.01(+0.41%)
Oct 04, 2021
2.540
2.560
2.400
2.450
138,837
-0.11(-4.30%)
Oct 01, 2021
2.580
2.610
2.500
2.560
66,323
-0.03(-1.16%)
Sep 30, 2021
2.570
2.620
2.550
2.590
68,459
+0.01(+0.39%)
Sep 29, 2021
2.690
2.720
2.560
2.580
113,604
-0.07(-2.64%)
Sep 28, 2021
2.700
2.700
2.560
2.650
132,897
-0.08(-2.93%)
Sep 27, 2021
2.650
2.810
2.600
2.730
118,351
+0.07(+2.63%)
Sep 24, 2021
2.740
2.750
2.610
2.660
74,021
-0.09(-3.27%)
Sep 23, 2021
2.800
2.860
2.720
2.750
187,011
+0.01(+0.36%)
Sep 22, 2021
2.780
2.800
2.710
2.740
92,936
-0.01(-0.36%)
Sep 21, 2021
2.640
2.850
2.640
2.750
508,302
+0.10(+3.77%)
Sep 20, 2021
2.670
2.670
2.600
2.650
82,980
-0.08(-2.93%)
Sep 17, 2021
2.650
2.790
2.650
2.730
244,836
+0.06(+2.25%)
Sep 16, 2021
2.760
2.760
2.630
2.670
113,635
-0.09(-3.26%)
Sep 15, 2021
2.790
2.840
2.680
2.760
133,072
+0.04(+1.47%)
Sep 14, 2021
2.830
2.840
2.660
2.720
322,126
-0.13(-4.56%)
Sep 13, 2021
2.940
3.020
2.840
2.850
206,814
-0.10(-3.39%)
Sep 10, 2021
3.030
3.130
2.885
2.950
308,638
-0.04(-1.34%)
Sep 09, 2021
2.960
3.150
2.820
2.990
528,661
+0.01(+0.34%)
Sep 08, 2021
3.100
3.200
2.910
2.980
2,798,546
+0.07(+2.41%)
Sep 07, 2021
2.900
2.990
2.781
2.910
3,452,828
+0.32(+12.36%)
Sep 03, 2021
2.620
2.690
2.540
2.590
132,370
-0.01(-0.38%)
Sep 02, 2021
2.600
2.660
2.590
2.600
81,879
-0.01(-0.38%)
Sep 01, 2021
2.550
2.650
2.550
2.610
115,470
+0.04(+1.56%)
Aug 31, 2021
2.530
2.611
2.530
2.570
232,809
+0.07(+2.80%)
Aug 30, 2021
2.570
2.570
2.480
2.500
62,210
-0.06(-2.34%)
Aug 27, 2021
2.530
2.580
2.490
2.560
96,911
+0.06(+2.40%)
Aug 26, 2021
2.420
2.550
2.413
2.500
187,880
+0.10(+4.17%)
Aug 25, 2021
2.320
2.470
2.320
2.400
137,895
+0.06(+2.56%)
Aug 24, 2021
2.330
2.409
2.310
2.340
140,304
+0.04(+1.74%)
Aug 23, 2021
2.320
2.420
2.280
2.300
222,403
+0.00(+0.00%)
Aug 20, 2021
2.250
2.350
2.230
2.300
117,023
+0.05(+2.22%)
Aug 19, 2021
2.300
2.330
2.250
2.250
118,223
-0.06(-2.60%)
Aug 18, 2021
2.380
2.390
2.300
2.310
120,145
-0.04(-1.70%)
Aug 17, 2021
2.350
2.400
2.280
2.350
147,455
-0.03(-1.26%)
Aug 16, 2021
2.440
2.490
2.330
2.380
199,954
-0.03(-1.24%)
Aug 13, 2021
2.460
2.535
2.376
2.410
139,213
-0.05(-2.03%)
Aug 12, 2021
2.500
2.610
2.450
2.460
231,052
-0.02(-0.81%)
Aug 11, 2021
2.540
2.550
2.450
2.480
151,974
-0.08(-3.13%)
Aug 10, 2021
2.600
2.700
2.540
2.560
235,851
-0.08(-3.03%)
Aug 09, 2021
2.590
2.660
2.420
2.640
160,909
+0.02(+0.76%)
Aug 06, 2021
2.560
2.694
2.550
2.620
103,371
+0.04(+1.55%)
Aug 05, 2021
2.480
2.679
2.460
2.580
119,829
+0.08(+3.20%)
Aug 04, 2021
2.500
2.555
2.450
2.500
48,311
-0.03(-1.19%)
Aug 03, 2021
2.630
2.685
2.500
2.530
99,307
-0.11(-4.17%)
Aug 02, 2021
2.600
2.720
2.560
2.640
92,504
+0.04(+1.54%)
Jul 30, 2021
2.610
2.610
2.540
2.600
74,373
+0.01(+0.39%)
Jul 29, 2021
2.560
2.658
2.500
2.590
78,268
+0.02(+0.78%)
Jul 28, 2021
2.480
2.570
2.390
2.570
79,900
+0.09(+3.63%)
Jul 27, 2021
2.600
2.600
2.450
2.480
137,791
-0.12(-4.62%)
Jul 26, 2021
2.670
2.670
2.570
2.600
130,611
-0.08(-2.99%)
Jul 23, 2021
2.640
2.680
2.520
2.680
189,261
+0.03(+1.13%)
Jul 22, 2021
2.630
2.670
2.560
2.650
108,906
+0.00(+0.00%)
Jul 21, 2021
2.660
2.730
2.610
2.650
148,061
-0.02(-0.75%)
Jul 20, 2021
2.700
2.730
2.580
2.670
117,950
+0.01(+0.38%)
Jul 19, 2021
2.640
2.660
2.420
2.660
287,326
+0.05(+1.92%)
Jul 16, 2021
2.580
2.660
2.540
2.610
89,960
+0.04(+1.56%)
Jul 15, 2021
2.580
2.740
2.541
2.570
90,061
-0.01(-0.39%)
Jul 14, 2021
2.800
2.800
2.550
2.580
316,258
-0.20(-7.19%)
Jul 13, 2021
2.790
2.840
2.760
2.780
63,665
-0.03(-1.07%)
Jul 12, 2021
2.830
2.860
2.760
2.810
65,685
+0.01(+0.36%)
Jul 09, 2021
2.800
2.870
2.800
2.800
100,071
+0.00(+0.00%)
Jul 08, 2021
2.800
2.883
2.750
2.800
106,221
-0.05(-1.75%)
Jul 07, 2021
2.950
3.020
2.840
2.850
179,490
-0.12(-4.04%)
Jul 06, 2021
2.990
3.020
2.930
2.970
58,133
-0.02(-0.67%)
Jul 02, 2021
3.040
3.040
2.935
2.990
70,537
-0.04(-1.32%)
Jul 01, 2021
2.970
3.050
2.920
3.030
127,780
+0.06(+2.02%)
Jun 30, 2021
2.940
3.020
2.900
2.970
79,076
+0.00(+0.00%)
Jun 29, 2021
3.100
3.100
2.940
2.970
113,207
-0.08(-2.62%)
Jun 28, 2021
3.070
3.080
3.000
3.050
92,068
-0.02(-0.65%)
Jun 25, 2021
2.980
3.100
2.980
3.070
162,474
+0.09(+3.02%)
Jun 24, 2021
3.040
3.040
2.900
2.980
184,602
-0.02(-0.67%)
Jun 23, 2021
3.050
3.050
2.770
3.000
421,139
+0.00(+0.00%)
Jun 22, 2021
3.090
3.090
2.980
3.000
215,585
-0.14(-4.46%)
Jun 21, 2021
3.220
3.330
3.040
3.140
161,002
-0.07(-2.18%)
Jun 18, 2021
3.150
3.260
3.110
3.210
428,816
+0.02(+0.63%)
Jun 17, 2021
3.120
3.300
3.070
3.190
312,170
+0.02(+0.63%)
Jun 16, 2021
3.120
3.180
3.040
3.170
163,183
+0.04(+1.28%)
Jun 15, 2021
3.210
3.240
3.070
3.130
219,929
-0.06(-1.88%)
Jun 14, 2021
3.080
3.205
3.080
3.190
235,611
+0.12(+3.91%)
Jun 11, 2021
3.150
3.210
3.040
3.070
216,540
-0.08(-2.54%)
Jun 10, 2021
3.150
3.230
3.081
3.150
465,832
-0.01(-0.32%)
Jun 09, 2021
3.010
3.230
3.010
3.160
237,600
+0.14(+4.64%)
Jun 08, 2021
3.230
3.240
2.990
3.020
433,300
-0.11(-3.51%)
Jun 07, 2021
3.170
3.170
3.020
3.130
140,074
+0.00(+0.00%)
Jun 04, 2021
2.920
3.150
2.920
3.130
295,572
+0.21(+7.19%)
Jun 03, 2021
2.900
2.923
2.860
2.920
145,414
-0.01(-0.34%)
Jun 02, 2021
2.960
3.000
2.900
2.930
150,231
-0.03(-1.01%)
Jun 01, 2021
3.100
3.130
2.950
2.960
335,619
-0.09(-2.95%)
May 28, 2021
3.140
3.150
2.980
3.050
353,159
-0.09(-2.87%)
May 27, 2021
2.950
3.140
2.930
3.140
287,391
+0.17(+5.72%)
May 26, 2021
2.880
2.980
2.850
2.970
120,632
+0.09(+3.13%)
May 25, 2021
2.950
2.950
2.830
2.880
112,338
-0.04(-1.37%)
May 24, 2021
2.990
3.010
2.910
2.920
89,103
-0.03(-1.02%)
May 21, 2021
2.960
3.000
2.860
2.950
232,535
+0.02(+0.68%)
May 20, 2021
2.830
2.990
2.815
2.930
311,423
+0.09(+3.17%)
May 19, 2021
2.740
2.840
2.700
2.840
203,712
+0.11(+4.03%)
May 18, 2021
2.800
2.850
2.700
2.730
564,740
-0.02(-0.73%)
May 17, 2021
2.820
2.890
2.720
2.750
278,591
-0.04(-1.43%)
May 14, 2021
2.850
2.900
2.740
2.790
246,607
+0.07(+2.57%)
May 13, 2021
2.910
2.948
2.660
2.720
539,628
-0.13(-4.56%)
May 12, 2021
3.360
3.430
2.840
2.850
1,785,678
-0.62(-17.87%)
May 11, 2021
3.300
3.500
3.240
3.470
860,328
+0.06(+1.76%)
May 10, 2021
3.650
3.650
3.360
3.410
132,605
-0.21(-5.80%)
May 07, 2021
3.420
3.640
3.400
3.620
138,751
+0.23(+6.78%)
May 06, 2021
3.490
3.570
3.300
3.390
325,543
-0.13(-3.69%)
May 05, 2021
3.560
3.700
3.500
3.520
174,943
+0.04(+1.15%)
May 04, 2021
3.690
3.730
3.450
3.480
301,683
-0.22(-5.95%)
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.