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
Dogness Corp Cl A
(NQ:
DOGZ
)
14.10
+0.35 (+2.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
4.450
4.680
4.050
4.650
1,810,503
+0.14(+3.10%)
Apr 28, 2022
4.260
4.690
4.210
4.510
2,616,229
+0.18(+4.16%)
Apr 27, 2022
3.800
4.340
3.770
4.330
1,544,874
+0.49(+12.76%)
Apr 26, 2022
3.870
4.220
3.770
3.840
3,568,494
-0.20(-4.95%)
Apr 25, 2022
3.440
4.329
3.370
4.040
11,389,883
+0.53(+15.10%)
Apr 22, 2022
6.540
6.630
1.950
3.510
53,475,748
-2.99(-46.00%)
Apr 21, 2022
6.070
6.550
6.070
6.500
2,770,929
+0.43(+7.08%)
Apr 20, 2022
6.340
6.340
5.770
6.070
1,484,347
-0.28(-4.41%)
Apr 19, 2022
6.210
6.350
6.060
6.350
1,990,079
+0.16(+2.58%)
Apr 18, 2022
6.150
6.350
5.850
6.190
2,271,911
+0.04(+0.65%)
Apr 14, 2022
6.000
6.200
5.750
6.150
1,576,227
+0.15(+2.50%)
Apr 13, 2022
5.800
6.020
5.772
6.000
489,372
+0.21(+3.63%)
Apr 12, 2022
5.880
5.960
5.670
5.790
282,499
-0.05(-0.86%)
Apr 11, 2022
6.140
6.149
5.620
5.840
474,816
-0.11(-1.85%)
Apr 08, 2022
5.950
6.280
5.810
5.950
487,233
+0.05(+0.85%)
Apr 07, 2022
5.860
5.970
5.730
5.900
274,268
-0.01(-0.17%)
Apr 06, 2022
5.910
5.950
5.600
5.910
376,235
-0.01(-0.17%)
Apr 05, 2022
5.940
6.024
5.800
5.920
424,376
-0.03(-0.50%)
Apr 04, 2022
6.250
6.260
5.920
5.950
574,549
-0.25(-4.03%)
Apr 01, 2022
6.000
6.300
5.900
6.200
659,771
+0.19(+3.16%)
Mar 31, 2022
5.560
6.290
5.560
6.010
2,045,554
+0.31(+5.44%)
Mar 30, 2022
4.700
6.000
4.670
5.700
2,853,600
+1.03(+22.06%)
Mar 29, 2022
4.380
4.680
4.370
4.670
331,842
+0.24(+5.42%)
Mar 28, 2022
4.480
4.480
4.340
4.430
666,937
-0.11(-2.42%)
Mar 25, 2022
4.450
4.600
4.300
4.540
357,704
-0.01(-0.22%)
Mar 24, 2022
4.570
4.690
4.540
4.550
251,427
+0.02(+0.44%)
Mar 23, 2022
4.800
4.800
4.520
4.530
341,763
-0.25(-5.23%)
Mar 22, 2022
4.550
4.860
4.550
4.780
474,143
+0.24(+5.29%)
Mar 21, 2022
4.750
4.800
4.430
4.540
478,854
-0.20(-4.22%)
Mar 18, 2022
4.850
5.040
4.660
4.740
653,811
-0.09(-1.86%)
Mar 17, 2022
4.850
4.950
4.410
4.830
908,292
+0.00(+0.00%)
Mar 16, 2022
4.570
4.970
4.570
4.830
674,719
+0.24(+5.23%)
Mar 15, 2022
4.080
4.590
3.960
4.590
896,591
+0.50(+12.22%)
Mar 14, 2022
4.120
4.150
3.900
4.090
969,386
-0.13(-3.08%)
Mar 11, 2022
4.440
4.445
4.110
4.220
560,401
-0.22(-4.95%)
Mar 10, 2022
4.050
4.490
4.030
4.440
1,126,486
+0.23(+5.46%)
Mar 09, 2022
3.940
4.210
3.720
4.210
1,602,644
+0.34(+8.79%)
Mar 08, 2022
3.570
3.930
3.540
3.870
537,517
+0.27(+7.50%)
Mar 07, 2022
3.370
3.700
3.370
3.600
1,345,476
+0.18(+5.26%)
Mar 04, 2022
3.340
3.450
3.340
3.420
672,224
+0.08(+2.40%)
Mar 03, 2022
3.120
3.477
3.070
3.340
1,187,418
+0.23(+7.40%)
Mar 02, 2022
3.240
3.410
3.010
3.110
993,628
-0.13(-4.01%)
Mar 01, 2022
2.960
3.270
2.880
3.240
1,128,470
+0.41(+14.49%)
Feb 28, 2022
2.640
2.940
2.520
2.830
816,609
+0.25(+9.69%)
Feb 25, 2022
2.400
2.620
2.380
2.580
487,073
+0.34(+15.18%)
Feb 24, 2022
2.340
2.370
2.110
2.240
1,760,773
-0.27(-10.93%)
Feb 23, 2022
2.560
2.700
2.500
2.515
1,609,489
-0.01(-0.59%)
Feb 22, 2022
3.120
3.450
2.490
2.530
4,451,761
-1.74(-40.75%)
Feb 18, 2022
4.270
0
-0.05(-1.16%)
Feb 17, 2022
4.310
4.320
4.100
4.320
878,572
+0.02(+0.47%)
Feb 16, 2022
3.900
4.300
3.800
4.300
1,607,569
+0.38(+9.69%)
Feb 15, 2022
3.620
3.950
3.580
3.920
1,107,309
+0.28(+7.69%)
Feb 14, 2022
3.330
3.830
3.300
3.640
1,648,345
+0.22(+6.43%)
Feb 11, 2022
3.470
3.580
3.350
3.420
665,515
-0.06(-1.72%)
Feb 10, 2022
3.500
3.650
3.450
3.480
629,477
+0.01(+0.29%)
Feb 09, 2022
3.590
3.695
3.350
3.470
1,286,353
-0.21(-5.71%)
Feb 08, 2022
3.810
3.810
3.520
3.680
993,854
-0.30(-7.54%)
Feb 07, 2022
3.790
4.018
3.700
3.980
811,879
+0.17(+4.46%)
Feb 04, 2022
3.710
3.879
3.710
3.810
411,475
+0.03(+0.79%)
Feb 03, 2022
3.560
3.840
3.780
582,510
+0.15(+4.13%)
Feb 02, 2022
3.610
3.650
3.500
3.630
329,198
+0.06(+1.68%)
Feb 01, 2022
3.550
3.630
3.500
3.570
485,809
+0.03(+0.85%)
Jan 31, 2022
3.410
3.540
454,347
+0.18(+5.36%)
Jan 28, 2022
3.180
3.390
3.160
3.360
603,885
+0.17(+5.33%)
Jan 27, 2022
3.500
4.010
3.000
3.190
4,036,551
-0.27(-7.80%)
Jan 26, 2022
3.410
3.600
3.351
3.460
403,500
-0.11(-3.08%)
Jan 25, 2022
3.210
3.590
3.210
3.570
461,184
+0.45(+14.42%)
Jan 24, 2022
3.710
3.738
3.060
3.120
1,120,976
-0.69(-18.11%)
Jan 21, 2022
3.750
3.860
3.580
3.810
1,855,589
+0.09(+2.42%)
Jan 20, 2022
3.400
3.940
3.400
3.720
1,352,455
+0.28(+8.14%)
Jan 19, 2022
3.240
3.490
3.150
3.440
794,787
+0.13(+3.93%)
Jan 18, 2022
2.950
3.400
2.910
3.310
1,753,761
+0.32(+10.70%)
Jan 14, 2022
2.990
0
-0.05(-1.64%)
Jan 13, 2022
2.890
3.040
2.620
3.040
3,144,970
+0.13(+4.47%)
Jan 12, 2022
3.640
3.700
2.900
2.910
3,466,129
-0.72(-19.83%)
Jan 11, 2022
3.660
3.860
3.610
3.630
2,652,099
-0.11(-2.94%)
Jan 10, 2022
3.350
3.790
3.300
3.740
4,368,590
+0.30(+8.72%)
Jan 07, 2022
2.910
4.520
2.500
3.440
37,033,720
+0.11(+3.30%)
Jan 06, 2022
8.690
8.880
3.190
3.330
16,595,993
-5.41(-61.90%)
Jan 05, 2022
8.560
8.980
8.420
8.740
4,083,828
+0.18(+2.10%)
Jan 04, 2022
8.240
8.590
7.850
8.560
4,355,320
+0.37(+4.52%)
Jan 03, 2022
8.537
8.600
7.710
8.190
1,825,418
-0.22(-2.62%)
Dec 31, 2021
8.050
8.430
7.980
8.410
724,551
+0.34(+4.21%)
Dec 30, 2021
7.850
8.070
7.662
8.070
1,281,314
+0.18(+2.28%)
Dec 29, 2021
7.700
7.890
7.600
7.890
1,271,900
+0.21(+2.73%)
Dec 28, 2021
7.470
7.790
7.160
7.680
1,510,321
+0.24(+3.23%)
Dec 27, 2021
7.700
7.848
7.080
7.440
1,230,842
-0.21(-2.75%)
Dec 23, 2021
7.560
7.700
7.150
7.650
2,920,184
+0.52(+7.29%)
Dec 22, 2021
6.420
7.140
6.420
7.130
1,872,786
+0.74(+11.58%)
Dec 21, 2021
6.100
6.400
6.071
6.390
1,331,093
+0.44(+7.39%)
Dec 20, 2021
5.470
5.950
5.470
5.950
980,438
+0.41(+7.40%)
Dec 17, 2021
5.360
5.720
5.140
5.540
411,419
+0.17(+3.17%)
Dec 16, 2021
5.370
5.580
5.130
5.370
515,131
+0.00(+0.00%)
Dec 15, 2021
5.790
6.060
5.000
5.370
1,682,096
-0.42(-7.25%)
Dec 14, 2021
5.530
5.899
5.360
5.790
1,044,088
+0.23(+4.14%)
Dec 13, 2021
5.310
5.650
5.240
5.560
982,146
+0.26(+4.91%)
Dec 10, 2021
5.130
5.360
5.000
5.300
321,989
+0.15(+2.91%)
Dec 09, 2021
5.180
5.380
5.100
5.150
222,888
-0.03(-0.58%)
Dec 08, 2021
5.260
5.470
5.030
5.180
459,530
-0.07(-1.33%)
Dec 07, 2021
4.580
5.380
4.580
5.250
1,192,860
+0.67(+14.63%)
Dec 06, 2021
4.110
4.620
4.110
4.580
463,168
+0.36(+8.53%)
Dec 03, 2021
4.310
4.431
4.100
4.220
297,518
-0.01(-0.24%)
Dec 02, 2021
4.300
4.505
4.050
4.230
355,233
-0.13(-2.98%)
Dec 01, 2021
4.280
4.700
4.280
4.360
451,338
+0.08(+1.87%)
Nov 30, 2021
4.700
4.790
4.270
4.280
617,082
-0.48(-10.08%)
Nov 29, 2021
4.900
4.950
4.700
4.760
305,438
-0.14(-2.86%)
Nov 26, 2021
4.850
5.020
4.800
4.900
252,812
-0.15(-2.97%)
Nov 24, 2021
5.710
5.710
5.020
5.050
728,694
-0.51(-9.17%)
Nov 23, 2021
5.150
5.599
5.090
5.560
1,100,822
+0.40(+7.75%)
Nov 22, 2021
5.020
5.179
4.800
5.160
1,231,353
+0.15(+2.99%)
Nov 19, 2021
4.550
5.250
4.500
5.010
2,870,615
+0.51(+11.33%)
Nov 18, 2021
3.820
4.600
3.820
4.500
2,059,016
+0.59(+15.09%)
Nov 17, 2021
3.300
4.130
3.210
3.910
4,219,824
+0.59(+17.77%)
Nov 16, 2021
3.730
3.830
3.300
3.320
1,382,643
-0.59(-15.09%)
Nov 15, 2021
4.080
4.100
3.910
3.910
457,186
-0.29(-6.90%)
Nov 12, 2021
4.150
4.280
4.140
4.200
221,810
+0.08(+1.94%)
Nov 11, 2021
4.000
4.186
4.000
4.120
261,951
-0.01(-0.24%)
Nov 10, 2021
4.120
4.130
531,953
-0.06(-1.43%)
Nov 09, 2021
4.260
4.510
4.130
4.190
2,961,130
-0.17(-3.90%)
Nov 08, 2021
4.230
4.980
4.150
4.360
4,571,223
-0.14(-3.11%)
Nov 05, 2021
4.530
4.700
4.000
4.500
6,175,086
-0.02(-0.44%)
Nov 04, 2021
4.180
4.770
4.132
4.520
3,982,775
+0.35(+8.39%)
Nov 03, 2021
4.230
4.450
4.140
4.170
2,154,574
-0.08(-1.88%)
Nov 02, 2021
4.080
4.340
4.005
4.250
712,887
+0.18(+4.42%)
Nov 01, 2021
3.850
4.150
3.880
4.070
854,237
+0.19(+4.90%)
Oct 29, 2021
3.730
4.100
3.650
3.880
1,567,108
+0.08(+2.11%)
Oct 28, 2021
3.950
4.150
3.720
3.800
463,454
-0.17(-4.28%)
Oct 27, 2021
3.860
4.090
3.800
3.970
744,844
+0.08(+2.06%)
Oct 26, 2021
4.410
3.760
3.890
1,575,979
-0.58(-12.98%)
Oct 25, 2021
4.045
4.750
3.950
4.470
2,106,147
+0.47(+11.75%)
Oct 22, 2021
3.750
4.000
3.650
4.000
432,243
+0.25(+6.67%)
Oct 21, 2021
3.700
3.940
3.680
3.750
701,645
+0.08(+2.18%)
Oct 20, 2021
3.550
3.705
3.440
3.670
1,150,495
+0.14(+3.97%)
Oct 19, 2021
3.590
3.630
3.510
3.530
395,315
-0.03(-0.84%)
Oct 18, 2021
3.520
3.580
3.450
3.560
554,105
+0.12(+3.34%)
Oct 15, 2021
3.380
3.450
3.295
3.445
660,872
+0.08(+2.53%)
Oct 14, 2021
3.280
3.410
3.180
3.360
783,858
+0.13(+4.02%)
Oct 13, 2021
3.250
3.260
3.150
3.230
411,464
-0.01(-0.31%)
Oct 12, 2021
3.140
3.250
3.100
3.240
272,919
+0.14(+4.52%)
Oct 11, 2021
3.170
3.290
3.080
3.100
379,582
-0.09(-2.82%)
Oct 08, 2021
3.210
3.340
3.186
3.190
1,170,114
+0.00(+0.00%)
Oct 07, 2021
3.110
3.260
3.080
3.190
1,954,216
+0.12(+3.91%)
Oct 06, 2021
2.840
3.120
2.840
3.070
1,444,691
+0.23(+8.10%)
Oct 05, 2021
2.920
3.100
2.830
2.840
339,818
-0.14(-4.54%)
Oct 04, 2021
3.080
3.100
2.850
2.975
301,332
-0.09(-3.09%)
Oct 01, 2021
2.850
3.070
2.850
3.070
1,179,788
+0.26(+9.25%)
Sep 30, 2021
2.870
2.900
2.762
2.810
126,125
-0.05(-1.75%)
Sep 29, 2021
2.850
2.920
2.730
2.860
706,573
+0.03(+1.06%)
Sep 28, 2021
2.480
2.850
2.450
2.830
1,298,167
+0.33(+13.20%)
Sep 27, 2021
2.370
2.540
2.370
2.500
166,615
+0.13(+5.49%)
Sep 24, 2021
2.430
2.450
2.350
2.370
139,069
-0.16(-6.32%)
Sep 23, 2021
2.520
2.690
2.470
2.530
380,613
-0.01(-0.39%)
Sep 22, 2021
2.460
2.550
2.350
2.540
241,133
+0.11(+4.53%)
Sep 21, 2021
2.470
2.470
2.320
2.430
108,559
+0.07(+2.97%)
Sep 20, 2021
2.430
2.450
2.280
2.360
359,917
-0.14(-5.60%)
Sep 17, 2021
2.410
2.510
2.410
2.500
75,614
+0.06(+2.46%)
Sep 16, 2021
2.550
2.550
2.400
2.440
155,409
-0.12(-4.69%)
Sep 15, 2021
2.530
2.570
2.451
2.560
246,419
+0.00(+0.00%)
Sep 14, 2021
2.600
2.780
2.510
2.560
478,351
-0.05(-1.92%)
Sep 13, 2021
2.550
2.740
2.514
2.610
502,717
+0.06(+2.35%)
Sep 10, 2021
2.450
2.600
2.400
2.550
217,932
+0.13(+5.37%)
Sep 09, 2021
2.380
2.460
2.370
2.420
105,698
+0.02(+0.83%)
Sep 08, 2021
2.570
2.610
2.370
2.400
264,774
-0.15(-5.88%)
Sep 07, 2021
2.550
2.730
2.540
2.550
313,964
+0.03(+1.19%)
Sep 03, 2021
2.440
2.590
2.410
2.520
242,790
+0.05(+2.02%)
Sep 02, 2021
2.410
2.478
2.410
2.470
111,051
+0.06(+2.49%)
Sep 01, 2021
2.400
2.470
2.360
2.410
194,276
-0.01(-0.41%)
Aug 31, 2021
2.440
2.440
2.310
2.420
304,550
+0.01(+0.41%)
Aug 30, 2021
2.450
2.455
2.390
2.410
287,989
+0.02(+0.84%)
Aug 27, 2021
2.310
2.430
2.280
2.390
269,398
+0.08(+3.46%)
Aug 26, 2021
2.230
2.320
2.213
2.310
125,540
+0.04(+1.76%)
Aug 25, 2021
2.260
2.300
2.240
2.270
110,162
+0.01(+0.44%)
Aug 24, 2021
2.150
2.260
2.150
2.260
493,181
+0.12(+5.85%)
Aug 23, 2021
2.150
2.260
2.130
2.135
325,776
-0.02(-0.70%)
Aug 20, 2021
2.130
2.180
2.070
2.150
167,692
-0.01(-0.46%)
Aug 19, 2021
2.140
2.330
2.110
2.160
769,874
-0.02(-0.92%)
Aug 18, 2021
2.170
2.200
2.170
2.180
116,315
+0.00(+0.00%)
Aug 17, 2021
2.170
2.200
2.160
2.180
177,611
+0.01(+0.46%)
Aug 16, 2021
2.150
2.200
2.114
2.170
393,535
+0.01(+0.46%)
Aug 13, 2021
2.180
2.190
2.100
2.160
448,287
+0.00(+0.00%)
Aug 12, 2021
2.180
2.190
2.120
2.160
140,582
+0.01(+0.47%)
Aug 11, 2021
2.100
2.180
2.050
2.150
510,299
+0.04(+1.90%)
Aug 10, 2021
2.010
2.127
2.010
2.110
641,777
+0.10(+4.98%)
Aug 09, 2021
2.010
2.040
1.980
2.010
88,548
+0.01(+0.50%)
Aug 06, 2021
1.980
2.040
1.930
2.000
229,487
+0.01(+0.50%)
Aug 05, 2021
1.950
2.010
1.920
1.990
445,913
+0.04(+2.05%)
Aug 04, 2021
1.930
1.970
1.910
1.950
182,440
+0.02(+1.04%)
Aug 03, 2021
1.950
1.950
1.860
1.930
184,959
+0.01(+0.52%)
Aug 02, 2021
1.930
2.000
1.890
1.920
478,688
+0.01(+0.52%)
Jul 30, 2021
1.850
1.930
1.850
1.910
244,985
+0.05(+2.69%)
Jul 29, 2021
1.890
1.900
1.830
1.860
134,696
-0.01(-0.53%)
Jul 28, 2021
1.830
1.900
1.800
1.870
280,942
+0.05(+2.75%)
Jul 27, 2021
1.740
1.840
1.690
1.820
144,990
+0.10(+5.81%)
Jul 26, 2021
1.750
1.770
1.700
1.720
141,752
-0.04(-2.27%)
Jul 23, 2021
1.820
1.820
1.700
1.760
201,221
-0.08(-4.35%)
Jul 22, 2021
1.850
1.855
1.780
1.840
124,727
+0.00(+0.00%)
Jul 21, 2021
1.810
1.880
1.770
1.840
279,839
+0.06(+3.37%)
Jul 20, 2021
1.780
1.800
1.729
1.780
227,743
+0.01(+0.56%)
Jul 19, 2021
1.660
1.800
1.630
1.770
651,500
+0.02(+1.14%)
Jul 16, 2021
1.790
1.880
1.710
1.750
1,161,218
-0.02(-1.13%)
Jul 15, 2021
1.900
1.910
1.710
1.770
2,258,175
-0.58(-24.68%)
Jul 14, 2021
2.190
2.430
2.170
2.350
495,186
+0.11(+4.91%)
Jul 13, 2021
2.240
2.330
2.120
2.240
1,465,459
+0.10(+4.67%)
Jul 12, 2021
2.170
2.180
2.095
2.140
120,334
-0.01(-0.47%)
Jul 09, 2021
2.100
2.260
2.050
2.150
1,157,867
+0.04(+1.90%)
Jul 08, 2021
2.020
2.120
1.920
2.110
441,111
+0.06(+2.93%)
Jul 07, 2021
2.130
2.145
2.020
2.050
221,447
-0.12(-5.53%)
Jul 06, 2021
2.220
2.220
2.100
2.170
206,426
+0.05(+2.36%)
Jul 02, 2021
2.140
2.160
2.050
2.120
234,109
-0.01(-0.47%)
Jul 01, 2021
2.120
2.130
2.070
2.130
203,465
+0.02(+0.95%)
Jun 30, 2021
2.130
2.140
2.060
2.110
179,072
+0.03(+1.44%)
Jun 29, 2021
2.260
2.260
2.070
2.080
389,658
-0.15(-6.73%)
Jun 28, 2021
2.170
2.240
2.110
2.230
374,687
+0.09(+4.21%)
Jun 25, 2021
2.130
2.140
2.090
2.140
391,685
+0.05(+2.39%)
Jun 24, 2021
2.150
2.180
2.050
2.090
220,734
-0.01(-0.48%)
Jun 23, 2021
2.050
2.100
2.010
2.100
674,566
+0.12(+6.06%)
Jun 22, 2021
1.880
2.000
1.880
1.980
268,568
+0.10(+5.32%)
Jun 21, 2021
1.880
1.900
1.830
1.880
216,255
-0.05(-2.59%)
Jun 18, 2021
1.930
1.991
1.860
1.930
756,810
+0.07(+3.76%)
Jun 17, 2021
1.860
1.900
1.810
1.860
234,622
-0.04(-2.11%)
Jun 16, 2021
1.900
1.940
1.830
1.900
374,558
-0.04(-2.06%)
Jun 15, 2021
2.000
2.105
1.890
1.940
5,082,687
+0.00(+0.00%)
Jun 14, 2021
2.010
2.050
1.910
1.940
1,930,118
-0.11(-5.37%)
Jun 11, 2021
2.000
2.050
1.820
2.050
1,522,938
+0.06(+3.02%)
Jun 10, 2021
1.960
2.370
1.850
1.990
18,174,948
+0.27(+15.70%)
Jun 09, 2021
1.700
1.780
1.670
1.720
447,730
-0.02(-1.15%)
Jun 08, 2021
1.640
1.760
1.630
1.740
508,849
+0.09(+5.45%)
Jun 07, 2021
1.680
1.680
1.600
1.650
128,577
-0.01(-0.60%)
Jun 04, 2021
1.700
1.720
1.650
1.660
256,754
-0.03(-1.78%)
Jun 03, 2021
1.660
1.690
1.640
1.690
128,815
+0.00(+0.00%)
Jun 02, 2021
1.640
1.770
1.600
1.690
761,469
+0.04(+2.42%)
Jun 01, 2021
1.660
1.680
1.600
1.650
173,388
-0.01(-0.60%)
May 28, 2021
1.670
1.672
1.600
1.660
258,396
-0.02(-1.19%)
May 27, 2021
1.880
2.060
1.550
1.680
4,615,552
+0.08(+5.00%)
May 26, 2021
1.600
1.710
1.600
1.600
150,407
-0.02(-1.23%)
May 25, 2021
1.590
1.634
1.530
1.620
127,891
+0.04(+2.53%)
May 24, 2021
1.530
1.660
1.520
1.580
83,609
+0.02(+1.28%)
May 21, 2021
1.610
1.630
1.560
1.560
35,510
-0.07(-4.29%)
May 20, 2021
1.580
1.670
1.560
1.630
67,766
+0.04(+2.52%)
May 19, 2021
1.660
1.676
1.580
1.590
44,609
-0.09(-5.36%)
May 18, 2021
1.700
1.710
1.650
1.680
67,202
+0.00(+0.00%)
May 17, 2021
1.670
1.700
1.637
1.680
69,746
+0.01(+0.60%)
May 14, 2021
1.570
1.680
1.552
1.670
88,054
+0.05(+3.09%)
May 13, 2021
1.440
1.630
1.440
1.620
181,887
+0.10(+6.58%)
May 12, 2021
1.430
1.570
1.430
1.520
165,999
+0.06(+4.11%)
May 11, 2021
1.300
1.490
1.300
1.460
211,686
+0.06(+4.29%)
May 10, 2021
1.520
1.550
1.400
1.400
255,575
-0.16(-10.26%)
May 07, 2021
1.530
1.640
1.530
1.560
99,976
-0.01(-0.64%)
May 06, 2021
1.560
1.570
1.510
1.570
58,289
+0.00(+0.00%)
May 05, 2021
1.550
1.600
1.510
1.570
83,155
+0.02(+1.29%)
May 04, 2021
1.630
1.660
1.520
1.550
172,974
-0.07(-4.32%)
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.