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 30, 2024
1.400
1.440
1.340
1.370
37,668
-0.02(-1.44%)
Apr 29, 2024
1.370
1.450
1.320
1.390
170,356
+0.06(+4.51%)
Apr 26, 2024
1.410
1.429
1.280
1.330
169,301
-0.06(-4.32%)
Apr 25, 2024
1.360
1.410
1.260
1.390
146,063
+0.03(+2.21%)
Apr 24, 2024
1.370
1.450
1.330
1.360
71,453
+0.00(+0.00%)
Apr 23, 2024
1.370
1.460
1.320
1.360
97,199
-0.01(-0.73%)
Apr 22, 2024
1.350
1.410
1.310
1.370
116,449
+0.02(+1.48%)
Apr 19, 2024
1.270
1.380
1.270
1.350
136,142
+0.09(+7.14%)
Apr 18, 2024
1.260
1.420
1.250
1.260
120,599
-0.00(-0.40%)
Apr 17, 2024
1.330
1.337
1.240
1.265
274,068
-0.05(-3.44%)
Apr 16, 2024
1.380
1.410
1.250
1.310
178,127
-0.08(-5.76%)
Apr 15, 2024
1.500
1.500
1.370
1.390
145,903
-0.11(-7.33%)
Apr 12, 2024
1.540
1.550
1.450
1.500
223,615
-0.04(-2.60%)
Apr 11, 2024
1.600
1.650
1.510
1.540
114,727
+0.02(+1.32%)
Apr 10, 2024
1.540
1.660
1.510
1.520
933,830
-0.10(-6.17%)
Apr 09, 2024
1.530
1.660
1.460
1.620
453,659
+0.10(+6.58%)
Apr 08, 2024
1.590
1.640
1.510
1.520
80,601
-0.03(-1.94%)
Apr 05, 2024
1.560
1.680
1.500
1.550
365,160
-0.01(-0.64%)
Apr 04, 2024
1.550
1.596
1.500
1.560
140,064
+0.01(+0.65%)
Apr 03, 2024
1.540
1.660
1.520
1.550
221,929
+0.01(+0.65%)
Apr 02, 2024
1.520
1.580
1.510
1.540
56,341
+0.02(+1.32%)
Apr 01, 2024
1.550
1.595
1.510
1.520
49,941
-0.02(-1.30%)
Mar 28, 2024
1.570
1.572
1.510
1.540
317,780
+0.00(+0.00%)
Mar 27, 2024
1.520
1.600
1.520
1.540
190,119
+0.00(+0.00%)
Mar 26, 2024
1.540
1.600
1.520
1.540
95,978
+0.00(+0.00%)
Mar 25, 2024
1.500
1.610
1.500
1.540
147,159
+0.05(+3.36%)
Mar 22, 2024
1.530
1.590
1.490
1.490
396,594
-0.05(-3.25%)
Mar 21, 2024
1.430
1.700
1.400
1.540
624,675
-0.15(-8.88%)
Mar 20, 2024
1.690
1.750
1.640
1.690
239,499
+0.00(+0.00%)
Mar 19, 2024
1.580
1.820
1.535
1.690
255,533
+0.19(+12.67%)
Mar 18, 2024
1.550
1.570
1.500
1.500
149,479
-0.08(-5.06%)
Mar 15, 2024
1.500
1.615
1.490
1.580
123,809
+0.06(+3.95%)
Mar 14, 2024
1.560
1.570
1.480
1.520
91,835
-0.06(-3.80%)
Mar 13, 2024
1.560
1.620
1.560
1.580
68,333
+0.01(+0.64%)
Mar 12, 2024
1.650
1.689
1.560
1.570
120,561
-0.05(-3.09%)
Mar 11, 2024
1.610
1.720
1.570
1.620
172,214
+0.00(+0.00%)
Mar 08, 2024
1.660
1.740
1.620
1.620
53,125
-0.04(-2.41%)
Mar 07, 2024
1.710
1.760
1.640
1.660
142,815
-0.08(-4.60%)
Mar 06, 2024
1.750
1.840
1.720
1.740
191,888
-0.05(-2.79%)
Mar 05, 2024
1.730
1.820
1.720
1.790
98,366
+0.02(+1.13%)
Mar 04, 2024
1.710
1.900
1.671
1.770
341,190
+0.02(+1.14%)
Mar 01, 2024
1.800
1.880
1.700
1.750
368,134
-0.03(-1.69%)
Feb 29, 2024
1.710
1.920
1.710
1.780
263,193
+0.04(+2.30%)
Feb 28, 2024
1.630
1.760
1.570
1.740
376,526
+0.09(+5.45%)
Feb 27, 2024
1.480
1.739
1.480
1.650
1,003,176
+0.15(+10.00%)
Feb 26, 2024
1.530
1.550
1.490
1.500
236,565
-0.01(-0.66%)
Feb 23, 2024
1.470
1.540
1.400
1.510
456,366
+0.04(+2.72%)
Feb 22, 2024
1.550
1.550
1.460
1.470
227,452
-0.04(-2.65%)
Feb 21, 2024
1.550
1.550
1.490
1.510
93,527
-0.02(-1.31%)
Feb 20, 2024
1.530
1.570
1.500
1.530
111,631
-0.02(-1.29%)
Feb 16, 2024
1.560
1.580
1.510
1.550
465,143
+0.01(+0.65%)
Feb 15, 2024
1.490
1.600
1.480
1.540
174,483
+0.07(+4.76%)
Feb 14, 2024
1.600
1.620
1.470
1.470
631,650
-0.11(-6.96%)
Feb 13, 2024
1.590
1.705
1.560
1.580
278,883
-0.07(-4.24%)
Feb 12, 2024
1.540
1.720
1.540
1.650
842,167
+0.13(+8.55%)
Feb 09, 2024
1.620
1.650
1.518
1.520
126,770
-0.06(-3.80%)
Feb 08, 2024
1.600
1.700
1.570
1.580
201,167
+0.01(+0.64%)
Feb 07, 2024
1.700
1.700
1.570
1.570
74,199
-0.07(-4.27%)
Feb 06, 2024
1.570
1.650
1.570
1.640
56,479
+0.05(+3.14%)
Feb 05, 2024
1.620
1.628
1.570
1.590
41,764
-0.03(-1.85%)
Feb 02, 2024
1.700
1.720
1.620
1.620
49,611
-0.08(-4.71%)
Feb 01, 2024
1.650
1.760
1.632
1.700
90,538
+0.08(+4.94%)
Jan 31, 2024
1.650
1.710
1.610
1.620
36,840
-0.03(-1.82%)
Jan 30, 2024
1.740
1.740
1.640
1.650
49,585
-0.07(-4.07%)
Jan 29, 2024
1.560
1.740
1.560
1.720
118,745
+0.18(+11.69%)
Jan 26, 2024
1.530
1.620
1.450
1.540
129,008
+0.04(+2.67%)
Jan 25, 2024
1.680
1.680
1.500
1.500
195,263
-0.10(-6.25%)
Jan 24, 2024
1.710
1.757
1.600
1.600
151,095
-0.12(-6.98%)
Jan 23, 2024
1.650
1.760
1.650
1.720
128,454
+0.07(+4.24%)
Jan 22, 2024
1.600
1.665
1.600
1.650
41,594
+0.05(+3.12%)
Jan 19, 2024
1.560
1.670
1.560
1.600
112,261
+0.00(+0.00%)
Jan 18, 2024
1.610
1.620
1.570
1.600
45,453
-0.02(-1.23%)
Jan 17, 2024
1.630
1.640
1.550
1.620
114,787
-0.03(-1.82%)
Jan 16, 2024
1.730
1.740
1.640
1.650
103,197
-0.08(-4.62%)
Jan 12, 2024
1.760
1.842
1.670
1.730
187,088
-0.02(-1.14%)
Jan 11, 2024
1.950
1.960
1.740
1.750
514,491
-0.24(-12.06%)
Jan 10, 2024
2.060
2.100
1.930
1.990
442,274
-0.04(-1.97%)
Jan 09, 2024
1.930
2.070
1.810
2.030
661,171
+0.13(+6.84%)
Jan 08, 2024
1.800
1.912
1.720
1.900
413,734
+0.11(+6.15%)
Jan 05, 2024
1.850
1.850
1.700
1.790
403,667
-0.04(-2.19%)
Jan 04, 2024
1.690
1.850
1.655
1.830
1,035,123
+0.23(+14.38%)
Jan 03, 2024
1.640
1.640
1.580
1.600
68,371
-0.04(-2.44%)
Jan 02, 2024
1.640
1.730
1.630
1.640
126,324
+0.01(+0.61%)
Dec 29, 2023
1.650
1.710
1.555
1.630
239,027
-0.03(-1.81%)
Dec 28, 2023
1.850
1.850
1.650
1.660
336,005
-0.15(-8.29%)
Dec 27, 2023
1.660
1.840
1.650
1.810
376,423
+0.12(+7.10%)
Dec 26, 2023
1.750
1.760
1.680
1.690
158,657
-0.02(-1.17%)
Dec 22, 2023
1.450
1.770
1.450
1.710
574,401
+0.23(+15.54%)
Dec 21, 2023
1.540
1.540
1.430
1.480
358,783
-0.01(-0.67%)
Dec 20, 2023
1.420
1.540
1.390
1.490
406,113
+0.04(+2.76%)
Dec 19, 2023
1.400
1.480
1.400
1.450
255,389
+0.04(+2.84%)
Dec 18, 2023
1.320
1.425
1.300
1.410
373,433
+0.10(+7.63%)
Dec 15, 2023
1.400
1.410
1.310
1.310
382,368
-0.06(-4.38%)
Dec 14, 2023
1.410
1.440
1.355
1.370
363,607
-0.03(-2.14%)
Dec 13, 2023
1.420
1.440
1.380
1.400
383,032
-0.02(-1.41%)
Dec 12, 2023
1.370
1.500
1.370
1.420
318,258
+0.02(+1.43%)
Dec 11, 2023
1.400
1.440
1.384
1.400
250,578
-0.04(-2.78%)
Dec 08, 2023
1.370
1.500
1.350
1.440
272,254
+0.04(+2.86%)
Dec 07, 2023
1.470
1.480
1.320
1.400
379,368
-0.10(-6.67%)
Dec 06, 2023
1.390
1.550
1.370
1.500
392,868
+0.10(+7.14%)
Dec 05, 2023
1.400
1.450
1.350
1.400
120,547
-0.01(-0.71%)
Dec 04, 2023
1.350
1.440
1.300
1.410
137,253
+0.06(+4.44%)
Dec 01, 2023
1.380
1.390
1.320
1.350
160,257
+0.00(+0.00%)
Nov 30, 2023
1.330
1.350
1.280
1.350
161,212
+0.10(+8.00%)
Nov 29, 2023
1.380
1.440
1.210
1.250
348,595
-0.12(-8.76%)
Nov 28, 2023
1.360
1.420
1.360
1.370
130,844
-0.03(-2.14%)
Nov 27, 2023
1.430
1.600
1.370
1.400
226,858
-0.05(-3.45%)
Nov 24, 2023
1.430
1.470
1.405
1.450
85,598
+0.02(+1.40%)
Nov 22, 2023
1.450
1.465
1.420
1.430
88,676
-0.03(-2.05%)
Nov 21, 2023
1.530
1.530
1.350
1.460
85,464
-0.06(-3.95%)
Nov 20, 2023
1.540
1.560
1.470
1.520
270,201
+0.03(+2.01%)
Nov 17, 2023
1.470
1.500
1.440
1.490
158,942
+0.04(+2.76%)
Nov 16, 2023
1.420
1.480
1.390
1.450
222,020
+0.00(+0.00%)
Nov 15, 2023
1.470
1.510
1.420
1.450
262,318
-0.05(-3.33%)
Nov 14, 2023
1.290
1.540
1.290
1.500
469,388
+0.20(+15.38%)
Nov 13, 2023
1.260
1.320
1.200
1.300
243,452
+0.02(+1.56%)
Nov 10, 2023
1.360
1.360
1.140
1.280
494,410
-0.04(-3.03%)
Nov 09, 2023
1.420
1.440
1.290
1.320
315,373
-0.10(-7.04%)
Nov 08, 2023
1.470
1.510
1.380
1.420
361,690
-0.06(-4.05%)
Nov 07, 2023
1.360
1.540
1.360
1.480
762,520
+0.11(+8.03%)
Nov 06, 2023
1.380
1.425
1.270
1.370
965,250
-0.01(-0.72%)
Nov 03, 2023
1.550
1.580
1.350
1.380
6,788,440
-0.02(-1.43%)
Nov 02, 2023
1.620
1.630
1.340
1.400
996,810
-0.22(-13.58%)
Nov 01, 2023
1.710
1.720
1.450
1.620
485,894
-0.07(-4.14%)
Oct 31, 2023
1.750
1.750
1.530
1.690
374,038
-0.01(-0.59%)
Oct 30, 2023
1.730
1.770
1.650
1.700
264,353
-0.02(-1.16%)
Oct 27, 2023
1.680
1.760
1.670
1.720
329,905
+0.02(+1.18%)
Oct 26, 2023
1.820
1.860
1.700
1.700
213,504
-0.04(-2.30%)
Oct 25, 2023
1.790
1.930
1.720
1.740
338,888
-0.04(-2.25%)
Oct 24, 2023
1.850
1.890
1.680
1.780
351,355
-0.07(-3.78%)
Oct 23, 2023
2.000
2.010
1.850
1.850
209,157
-0.15(-7.50%)
Oct 20, 2023
2.040
2.140
1.930
2.000
226,137
-0.08(-3.85%)
Oct 19, 2023
2.250
2.350
2.020
2.080
211,240
-0.10(-4.59%)
Oct 18, 2023
2.190
2.460
2.150
2.180
164,281
-0.01(-0.46%)
Oct 17, 2023
2.150
2.275
2.150
2.190
135,425
+0.00(+0.00%)
Oct 16, 2023
2.340
2.405
2.160
2.190
241,597
-0.15(-6.41%)
Oct 13, 2023
2.480
2.640
2.300
2.340
118,196
-0.10(-4.10%)
Oct 12, 2023
2.570
2.600
2.370
2.440
166,825
-0.12(-4.69%)
Oct 11, 2023
2.790
2.790
2.560
2.560
60,550
-0.19(-6.91%)
Oct 10, 2023
2.740
2.770
2.700
2.750
28,532
+0.05(+1.85%)
Oct 09, 2023
2.610
2.790
2.600
2.700
27,260
+0.09(+3.45%)
Oct 06, 2023
2.520
2.696
2.460
2.610
56,385
+0.03(+1.16%)
Oct 05, 2023
2.540
2.610
2.380
2.580
147,082
+0.08(+3.20%)
Oct 04, 2023
2.550
2.623
2.360
2.500
239,676
-0.11(-4.21%)
Oct 03, 2023
2.700
2.800
2.500
2.610
194,999
-0.02(-0.57%)
Oct 02, 2023
2.980
3.080
2.580
2.625
226,082
-0.35(-11.91%)
Sep 29, 2023
3.000
3.050
2.930
2.980
33,648
+0.03(+1.02%)
Sep 28, 2023
2.720
2.980
2.660
2.950
155,536
+0.29(+10.90%)
Sep 27, 2023
2.900
2.950
2.580
2.660
417,564
-0.24(-8.28%)
Sep 26, 2023
3.030
3.062
2.880
2.900
214,079
-0.16(-5.23%)
Sep 25, 2023
3.010
3.120
3.030
3.060
128,921
-0.05(-1.61%)
Sep 22, 2023
3.200
3.240
3.060
3.110
110,113
+0.00(+0.00%)
Sep 21, 2023
3.360
3.410
3.100
3.110
191,128
-0.24(-7.16%)
Sep 20, 2023
3.500
3.530
3.350
3.350
128,471
-0.19(-5.37%)
Sep 19, 2023
3.500
3.660
3.351
3.540
80,019
+0.00(+0.00%)
Sep 18, 2023
3.770
3.770
3.520
3.540
91,533
-0.24(-6.35%)
Sep 15, 2023
3.820
3.840
3.730
3.780
66,664
-0.08(-2.07%)
Sep 14, 2023
3.930
4.000
3.830
3.860
72,851
-0.03(-0.77%)
Sep 13, 2023
3.980
4.090
3.820
3.890
53,498
-0.09(-2.26%)
Sep 12, 2023
4.000
4.020
3.900
3.980
66,108
-0.02(-0.50%)
Sep 11, 2023
4.030
4.140
3.880
4.000
88,459
+0.13(+3.36%)
Sep 08, 2023
3.920
4.150
3.830
3.870
51,880
-0.05(-1.28%)
Sep 07, 2023
4.120
4.180
3.900
3.920
39,150
-0.21(-5.08%)
Sep 06, 2023
4.040
4.240
4.000
4.130
26,113
+0.06(+1.47%)
Sep 05, 2023
3.980
4.300
3.831
4.070
127,442
-0.08(-1.93%)
Sep 01, 2023
4.010
4.200
3.881
4.150
196,904
+0.20(+5.06%)
Aug 31, 2023
4.020
4.065
3.830
3.950
136,503
-0.16(-3.89%)
Aug 30, 2023
4.000
4.110
3.850
4.110
200,688
+0.37(+9.89%)
Aug 29, 2023
3.900
3.950
3.720
3.740
93,535
-0.18(-4.59%)
Aug 28, 2023
3.840
3.920
3.670
3.920
92,885
+0.26(+7.10%)
Aug 25, 2023
3.850
3.850
3.610
3.660
44,187
-0.17(-4.44%)
Aug 24, 2023
3.840
3.975
3.750
3.830
122,470
+0.07(+1.86%)
Aug 23, 2023
3.680
3.870
3.620
3.760
118,156
+0.10(+2.73%)
Aug 22, 2023
3.450
3.730
3.450
3.660
78,885
+0.23(+6.71%)
Aug 21, 2023
3.640
3.682
3.430
3.430
115,676
-0.21(-5.77%)
Aug 18, 2023
3.740
3.740
3.440
3.640
70,505
-0.15(-3.96%)
Aug 17, 2023
3.430
3.860
3.310
3.790
215,787
+0.41(+12.13%)
Aug 16, 2023
3.410
3.510
3.290
3.380
188,419
-0.07(-2.03%)
Aug 15, 2023
3.540
3.620
3.430
3.450
99,088
-0.20(-5.48%)
Aug 14, 2023
3.790
3.820
3.440
3.650
177,132
-0.13(-3.44%)
Aug 11, 2023
4.000
4.040
3.660
3.780
267,385
-0.22(-5.50%)
Aug 10, 2023
2.810
4.150
2.780
4.000
2,206,327
+0.35(+9.59%)
Aug 09, 2023
3.560
3.660
3.560
3.650
73,766
+0.08(+2.24%)
Aug 08, 2023
3.590
3.670
3.510
3.570
106,238
+0.00(+0.00%)
Aug 07, 2023
3.730
3.780
3.380
3.570
162,069
-0.17(-4.42%)
Aug 04, 2023
4.010
4.050
3.690
3.735
454,556
-0.36(-8.90%)
Aug 03, 2023
4.160
4.280
4.070
4.100
89,408
-0.03(-0.73%)
Aug 02, 2023
4.190
4.270
3.650
4.130
238,608
-0.05(-1.20%)
Aug 01, 2023
4.120
4.180
4.060
4.180
78,312
-0.01(-0.24%)
Jul 31, 2023
4.070
4.220
4.070
4.190
79,106
+0.10(+2.44%)
Jul 28, 2023
4.050
4.120
4.010
4.090
94,531
+0.02(+0.49%)
Jul 27, 2023
4.040
4.100
3.920
4.070
161,038
+0.00(+0.00%)
Jul 26, 2023
4.000
4.080
3.940
4.070
98,984
+0.11(+2.78%)
Jul 25, 2023
4.100
4.130
3.940
3.960
264,666
-0.18(-4.35%)
Jul 24, 2023
4.170
4.200
4.090
4.140
170,689
-0.08(-1.90%)
Jul 21, 2023
4.100
4.250
4.000
4.220
253,223
+0.14(+3.43%)
Jul 20, 2023
4.160
4.160
3.990
4.080
65,774
+0.09(+2.26%)
Jul 19, 2023
4.030
4.120
3.950
3.990
237,294
-0.04(-0.99%)
Jul 18, 2023
4.080
4.200
4.000
4.030
115,900
-0.02(-0.49%)
Jul 17, 2023
4.160
4.210
4.040
4.050
109,827
-0.10(-2.41%)
Jul 14, 2023
4.330
4.330
4.100
4.150
222,067
-0.18(-4.16%)
Jul 13, 2023
4.050
4.350
4.050
4.330
91,427
+0.20(+4.84%)
Jul 12, 2023
4.200
4.350
4.080
4.130
81,682
-0.05(-1.20%)
Jul 11, 2023
4.350
4.350
4.150
4.180
223,244
-0.12(-2.79%)
Jul 10, 2023
4.020
4.300
3.950
4.300
318,561
+0.41(+10.54%)
Jul 07, 2023
3.930
4.020
3.820
3.890
257,796
-0.01(-0.26%)
Jul 06, 2023
4.130
4.130
3.880
3.900
449,172
-0.28(-6.70%)
Jul 05, 2023
4.320
4.350
4.150
4.180
208,616
-0.14(-3.24%)
Jul 03, 2023
4.420
4.500
4.310
4.320
154,056
-0.14(-3.14%)
Jun 30, 2023
4.450
4.550
4.350
4.460
107,802
+0.02(+0.45%)
Jun 29, 2023
4.480
4.580
4.410
4.440
110,139
-0.10(-2.20%)
Jun 28, 2023
4.430
4.610
4.410
4.540
105,896
+0.09(+2.02%)
Jun 27, 2023
4.500
4.500
4.330
4.450
129,230
-0.07(-1.55%)
Jun 26, 2023
4.550
4.620
4.430
4.520
139,449
-0.05(-1.09%)
Jun 23, 2023
4.500
4.607
4.440
4.570
309,434
+0.05(+1.11%)
Jun 22, 2023
4.490
4.550
4.400
4.520
250,941
+0.02(+0.44%)
Jun 21, 2023
4.700
4.700
4.480
4.500
326,331
+0.00(+0.00%)
Jun 20, 2023
4.650
4.650
4.390
4.500
279,530
-0.15(-3.23%)
Jun 16, 2023
4.450
4.670
4.350
4.650
253,089
+0.20(+4.49%)
Jun 15, 2023
4.460
4.610
4.280
4.450
243,523
-0.05(-1.11%)
Jun 14, 2023
4.660
4.660
4.390
4.500
239,731
-0.07(-1.53%)
Jun 13, 2023
4.450
4.570
4.308
4.570
206,012
+0.11(+2.47%)
Jun 12, 2023
4.110
4.470
4.050
4.460
339,103
+0.30(+7.21%)
Jun 09, 2023
4.040
4.190
4.010
4.160
175,387
+0.16(+3.87%)
Jun 08, 2023
4.120
4.150
4.000
4.005
286,435
-0.12(-2.79%)
Jun 07, 2023
4.160
4.310
4.085
4.120
371,522
-0.09(-2.14%)
Jun 06, 2023
4.170
4.220
4.070
4.210
170,838
+0.06(+1.45%)
Jun 05, 2023
4.220
4.270
4.100
4.150
183,196
-0.06(-1.43%)
Jun 02, 2023
4.300
4.370
4.090
4.210
283,909
-0.10(-2.32%)
Jun 01, 2023
4.170
4.337
4.170
4.310
333,070
+0.12(+2.86%)
May 31, 2023
4.100
4.245
4.060
4.190
249,661
+0.04(+0.96%)
May 30, 2023
4.170
4.210
4.100
4.150
164,565
-0.01(-0.24%)
May 26, 2023
4.100
4.200
4.030
4.160
416,612
+0.06(+1.46%)
May 25, 2023
4.240
4.250
4.090
4.100
223,918
-0.11(-2.61%)
May 24, 2023
4.220
4.280
4.140
4.210
291,765
-0.13(-3.00%)
May 23, 2023
4.540
4.540
4.260
4.340
308,259
-0.19(-4.19%)
May 22, 2023
4.580
4.630
4.370
4.530
461,927
-0.04(-0.88%)
May 19, 2023
4.390
4.570
4.390
4.570
218,159
+0.20(+4.58%)
May 18, 2023
4.750
4.793
4.360
4.370
399,054
-0.38(-8.00%)
May 17, 2023
4.900
4.920
4.750
4.750
155,937
-0.14(-2.86%)
May 16, 2023
4.970
5.050
4.580
4.890
391,305
+0.05(+1.03%)
May 15, 2023
5.150
5.200
4.830
4.840
290,776
-0.26(-5.10%)
May 12, 2023
4.920
5.100
4.750
5.100
430,694
+0.20(+4.08%)
May 11, 2023
4.570
4.930
4.350
4.900
589,058
+0.34(+7.46%)
May 10, 2023
4.300
4.560
4.110
4.560
482,690
+0.28(+6.54%)
May 09, 2023
4.080
4.360
3.950
4.280
709,613
+0.18(+4.39%)
May 08, 2023
4.400
4.500
4.100
4.100
498,657
-0.28(-6.39%)
May 05, 2023
4.560
4.710
4.360
4.380
224,318
-0.11(-2.45%)
May 04, 2023
4.570
4.570
4.260
4.490
286,298
-0.05(-1.10%)
May 03, 2023
4.820
4.820
4.510
4.540
209,133
-0.13(-2.78%)
May 02, 2023
5.100
5.150
4.580
4.670
409,648
-0.44(-8.61%)
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.