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
Addvantage Techs Group
(NQ:
AEY
)
0.3600
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 12, 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
0.9800
0.9801
0.9500
0.9500
34,920
-0.03(-2.56%)
Apr 27, 2023
0.9850
0.9999
0.9750
0.9750
23,758
+0.02(+1.56%)
Apr 26, 2023
1.000
1.000
0.9600
0.9600
17,544
-0.01(-1.03%)
Apr 25, 2023
0.9800
0.9996
0.9600
0.9700
14,774
-0.04(-3.96%)
Apr 24, 2023
1.020
1.050
1.010
1.010
7,701
-0.04(-3.81%)
Apr 21, 2023
0.9506
1.057
0.9506
1.050
82,249
+0.07(+7.14%)
Apr 20, 2023
1.031
1.050
0.9319
0.9800
81,387
-0.05(-4.46%)
Apr 19, 2023
1.060
1.069
1.010
1.026
32,933
-0.03(-3.24%)
Apr 18, 2023
1.070
1.090
1.060
1.060
57,392
-0.02(-1.85%)
Apr 17, 2023
1.080
1.110
1.080
1.080
30,055
+0.00(+0.00%)
Apr 14, 2023
1.170
1.170
1.080
1.080
63,947
-0.04(-3.57%)
Apr 13, 2023
1.140
1.140
1.110
1.120
26,983
-0.01(-0.88%)
Apr 12, 2023
1.140
1.140
1.130
1.130
4,557
-0.01(-0.88%)
Apr 11, 2023
1.140
1.145
1.130
1.140
28,524
+0.01(+0.88%)
Apr 10, 2023
1.120
1.148
1.120
1.130
21,283
+0.01(+0.89%)
Apr 06, 2023
1.113
1.150
1.113
1.120
20,858
-0.02(-1.75%)
Apr 05, 2023
1.150
1.150
1.110
1.140
14,635
-0.01(-0.87%)
Apr 04, 2023
1.130
1.150
1.120
1.150
26,398
+0.01(+1.05%)
Apr 03, 2023
1.110
1.150
1.110
1.138
12,671
+0.03(+2.52%)
Mar 31, 2023
1.130
1.150
1.100
1.110
117,517
-0.03(-2.63%)
Mar 30, 2023
1.150
1.180
1.140
1.140
25,412
+0.00(+0.00%)
Mar 29, 2023
1.150
1.170
1.140
1.140
60,444
-0.01(-0.87%)
Mar 28, 2023
1.180
1.190
1.150
1.150
93,738
-0.05(-4.17%)
Mar 27, 2023
1.200
1.229
1.130
1.200
73,365
+0.05(+4.35%)
Mar 24, 2023
1.130
1.190
1.130
1.150
16,666
+0.02(+1.77%)
Mar 23, 2023
1.160
1.180
1.130
1.130
107,113
-0.03(-2.59%)
Mar 22, 2023
1.340
1.350
1.100
1.160
524,273
-0.25(-17.44%)
Mar 21, 2023
1.390
1.490
1.360
1.405
121,472
+0.04(+3.31%)
Mar 20, 2023
1.380
1.390
1.335
1.360
62,784
+0.03(+2.26%)
Mar 17, 2023
1.310
1.370
1.310
1.330
44,948
+0.00(+0.00%)
Mar 16, 2023
1.430
1.430
1.320
1.330
61,710
-0.04(-2.92%)
Mar 15, 2023
1.400
1.420
1.370
1.370
38,136
-0.05(-3.52%)
Mar 14, 2023
1.410
1.450
1.390
1.420
19,336
+0.04(+2.90%)
Mar 13, 2023
1.380
1.430
1.380
1.380
10,707
+0.00(+0.00%)
Mar 10, 2023
1.400
1.400
1.380
1.380
15,645
+0.00(+0.00%)
Mar 09, 2023
1.402
1.410
1.380
1.380
38,486
-0.02(-1.43%)
Mar 08, 2023
1.429
1.440
1.400
1.400
9,420
-0.01(-0.71%)
Mar 07, 2023
1.390
1.420
1.390
1.410
4,978
+0.01(+0.71%)
Mar 06, 2023
1.420
1.420
1.390
1.400
22,340
-0.02(-1.41%)
Mar 03, 2023
1.420
1.443
1.380
1.420
26,085
+0.00(+0.00%)
Mar 02, 2023
1.440
1.460
1.420
1.420
43,674
+0.01(+0.71%)
Mar 01, 2023
1.420
1.440
1.410
1.410
5,850
-0.04(-2.76%)
Feb 28, 2023
1.420
1.468
1.410
1.450
17,245
+0.02(+1.40%)
Feb 27, 2023
1.440
1.450
1.420
1.430
9,638
+0.02(+1.42%)
Feb 24, 2023
1.450
1.456
1.410
1.410
14,208
-0.01(-0.70%)
Feb 23, 2023
1.440
1.460
1.420
1.420
938
+0.00(+0.00%)
Feb 22, 2023
1.480
1.480
1.410
1.420
19,235
-0.01(-0.70%)
Feb 21, 2023
1.490
1.490
1.420
1.430
46,014
-0.06(-4.03%)
Feb 17, 2023
1.440
1.490
1.440
1.490
10,090
+0.01(+0.68%)
Feb 16, 2023
1.430
1.490
1.430
1.480
23,849
-0.01(-0.67%)
Feb 15, 2023
1.420
1.490
1.400
1.490
19,598
+0.04(+2.76%)
Feb 14, 2023
1.410
1.470
1.400
1.450
18,987
-0.02(-1.36%)
Feb 13, 2023
1.460
1.480
1.450
1.470
10,157
+0.00(+0.00%)
Feb 10, 2023
1.460
1.480
1.440
1.470
37,725
-0.01(-0.68%)
Feb 09, 2023
1.470
1.480
1.460
1.480
28,304
+0.01(+0.68%)
Feb 08, 2023
1.460
1.480
1.440
1.470
20,963
-0.01(-0.68%)
Feb 07, 2023
1.470
1.480
1.440
1.480
11,893
+0.03(+2.07%)
Feb 06, 2023
1.460
1.477
1.440
1.450
17,697
-0.02(-1.36%)
Feb 03, 2023
1.460
1.500
1.450
1.470
16,915
-0.02(-1.01%)
Feb 02, 2023
1.477
1.490
1.453
1.485
13,170
+0.04(+2.41%)
Feb 01, 2023
1.450
1.500
1.450
1.450
2,494
+0.00(+0.00%)
Jan 31, 2023
1.470
1.470
1.430
1.450
11,366
+0.02(+1.40%)
Jan 30, 2023
1.470
1.480
1.420
1.430
35,498
-0.07(-4.67%)
Jan 27, 2023
1.500
1.500
1.460
1.500
2,526
+0.01(+0.67%)
Jan 26, 2023
1.460
1.492
1.460
1.490
30,327
+0.01(+0.68%)
Jan 25, 2023
1.480
1.480
1.450
1.480
41,079
-0.02(-1.33%)
Jan 24, 2023
1.520
1.520
1.450
1.500
28,841
+0.01(+0.67%)
Jan 23, 2023
1.480
1.500
1.480
1.490
18,028
-0.01(-0.67%)
Jan 20, 2023
1.520
1.520
1.480
1.500
24,031
+0.03(+2.04%)
Jan 19, 2023
1.495
1.500
1.470
1.470
5,189
+0.00(+0.00%)
Jan 18, 2023
1.490
1.500
1.470
1.470
14,774
-0.06(-3.92%)
Jan 17, 2023
1.510
1.540
1.490
1.530
44,762
+0.02(+1.32%)
Jan 13, 2023
1.490
1.510
1.470
1.510
7,287
+0.00(+0.00%)
Jan 12, 2023
1.460
1.520
1.460
1.510
23,824
+0.07(+4.86%)
Jan 11, 2023
1.500
1.502
1.400
1.440
48,217
-0.02(-1.37%)
Jan 10, 2023
1.487
1.505
1.460
1.460
4,888
-0.05(-3.31%)
Jan 09, 2023
1.490
1.530
1.478
1.510
43,323
+0.03(+2.03%)
Jan 06, 2023
1.470
1.490
1.430
1.480
35,944
-0.01(-0.67%)
Jan 05, 2023
1.470
1.490
1.440
1.490
20,337
+0.01(+0.68%)
Jan 04, 2023
1.460
1.480
1.452
1.480
30,892
+0.04(+2.78%)
Jan 03, 2023
1.440
1.480
1.420
1.440
16,621
-0.01(-0.69%)
Dec 30, 2022
1.360
1.470
1.360
1.450
47,595
+0.04(+2.84%)
Dec 29, 2022
1.370
1.430
1.354
1.410
50,995
+0.02(+1.44%)
Dec 28, 2022
1.427
1.427
1.350
1.390
50,073
-0.03(-2.11%)
Dec 27, 2022
1.380
1.450
1.380
1.420
71,649
+0.02(+1.43%)
Dec 23, 2022
1.400
1.440
1.380
1.400
46,632
-0.04(-2.78%)
Dec 22, 2022
1.400
1.440
1.390
1.440
28,041
+0.02(+1.41%)
Dec 21, 2022
1.380
1.468
1.380
1.420
68,045
+0.02(+1.43%)
Dec 20, 2022
1.375
1.430
1.375
1.400
108,524
+0.03(+2.19%)
Dec 19, 2022
1.400
1.465
1.360
1.370
59,287
-0.03(-2.14%)
Dec 16, 2022
1.400
1.473
1.400
1.400
64,933
+0.00(+0.00%)
Dec 15, 2022
1.440
1.440
1.350
1.400
35,082
+0.04(+2.94%)
Dec 14, 2022
1.450
1.533
1.330
1.360
123,395
-0.07(-4.90%)
Dec 13, 2022
1.340
1.490
1.340
1.430
54,326
+0.05(+3.63%)
Dec 12, 2022
1.320
1.400
1.315
1.380
103,452
+0.06(+4.54%)
Dec 09, 2022
1.330
1.380
1.270
1.320
773,238
-0.04(-2.94%)
Dec 08, 2022
1.380
1.420
1.300
1.360
234,743
-0.01(-0.73%)
Dec 07, 2022
1.360
1.430
1.360
1.370
59,019
-0.01(-0.72%)
Dec 06, 2022
1.500
1.500
1.370
1.380
238,051
-0.11(-7.38%)
Dec 05, 2022
1.600
1.620
1.470
1.490
147,944
-0.12(-7.74%)
Dec 02, 2022
1.620
1.670
1.580
1.615
76,216
-0.05(-3.29%)
Dec 01, 2022
1.690
1.710
1.660
1.670
29,436
-0.04(-2.34%)
Nov 30, 2022
1.710
1.729
1.670
1.710
52,062
+0.02(+1.18%)
Nov 29, 2022
1.720
1.760
1.650
1.690
25,864
-0.03(-1.74%)
Nov 28, 2022
1.720
1.810
1.680
1.720
73,137
-0.04(-2.21%)
Nov 25, 2022
1.760
1.800
1.750
1.759
8,372
-0.04(-2.29%)
Nov 23, 2022
1.760
1.850
1.710
1.800
47,840
+0.00(+0.00%)
Nov 22, 2022
1.770
1.880
1.680
1.800
121,753
+0.01(+0.56%)
Nov 21, 2022
1.820
1.850
1.750
1.790
64,918
-0.07(-3.71%)
Nov 18, 2022
1.830
1.950
1.830
1.859
31,024
+0.02(+1.03%)
Nov 17, 2022
1.910
1.960
1.820
1.840
79,712
-0.10(-5.15%)
Nov 16, 2022
2.030
2.030
1.930
1.940
49,791
-0.09(-4.43%)
Nov 15, 2022
2.290
2.300
1.930
2.030
377,940
-0.07(-3.33%)
Nov 14, 2022
2.140
2.150
2.050
2.100
136,856
-0.02(-0.94%)
Nov 11, 2022
2.050
2.130
2.040
2.120
47,475
+0.03(+1.44%)
Nov 10, 2022
2.000
2.150
1.950
2.090
73,691
+0.01(+0.48%)
Nov 09, 2022
2.050
2.090
1.980
2.080
44,333
+0.04(+1.99%)
Nov 08, 2022
1.920
2.050
1.920
2.039
73,943
+0.12(+6.22%)
Nov 07, 2022
1.980
2.020
1.900
1.920
5,720
-0.01(-0.52%)
Nov 04, 2022
1.960
2.090
1.860
1.930
47,880
-0.02(-1.03%)
Nov 03, 2022
1.870
2.070
1.810
1.950
30,616
+0.09(+4.84%)
Nov 02, 2022
1.960
1.970
1.840
1.860
49,489
-0.06(-3.38%)
Nov 01, 2022
1.945
1.945
1.910
1.925
18,958
-0.00(-0.26%)
Oct 31, 2022
2.040
2.040
1.910
1.930
12,120
-0.03(-1.53%)
Oct 28, 2022
1.940
1.990
1.910
1.960
23,176
+0.01(+0.51%)
Oct 27, 2022
2.000
2.020
1.910
1.950
25,296
-0.07(-3.47%)
Oct 26, 2022
2.110
2.180
1.960
2.020
86,222
-0.10(-4.72%)
Oct 25, 2022
1.960
2.128
1.960
2.120
50,190
+0.08(+3.92%)
Oct 24, 2022
2.000
2.080
1.960
2.040
35,244
+0.05(+2.51%)
Oct 21, 2022
1.990
1.990
1.962
1.990
723
-0.01(-0.50%)
Oct 20, 2022
2.000
2.000
1.900
2.000
20,071
-0.02(-0.99%)
Oct 19, 2022
2.020
2.060
2.020
2.020
7,292
-0.04(-1.94%)
Oct 18, 2022
2.030
2.060
2.020
2.060
2,785
+0.01(+0.49%)
Oct 17, 2022
2.050
2.060
1.990
2.050
22,903
-0.01(-0.49%)
Oct 14, 2022
2.000
2.060
2.000
2.060
19,087
+0.01(+0.49%)
Oct 13, 2022
2.030
2.080
1.960
2.050
28,754
+0.03(+1.49%)
Oct 12, 2022
1.942
2.025
1.900
2.020
11,010
+0.01(+0.50%)
Oct 11, 2022
2.060
2.060
1.952
2.010
12,279
-0.06(-2.90%)
Oct 10, 2022
2.020
2.070
1.910
2.070
38,754
+0.05(+2.48%)
Oct 07, 2022
2.040
2.040
2.000
2.020
21,430
-0.03(-1.46%)
Oct 06, 2022
1.870
2.078
1.820
2.050
182,207
+0.21(+11.41%)
Oct 05, 2022
1.837
1.880
1.829
1.840
11,009
-0.06(-3.16%)
Oct 04, 2022
1.860
1.940
1.805
1.900
35,792
+0.10(+5.56%)
Oct 03, 2022
1.860
1.860
1.775
1.800
22,406
+0.04(+2.27%)
Sep 30, 2022
1.705
1.830
1.705
1.760
27,719
+0.06(+3.53%)
Sep 29, 2022
1.790
1.790
1.670
1.700
15,133
-0.06(-3.41%)
Sep 28, 2022
1.720
1.830
1.680
1.760
54,641
+0.05(+2.92%)
Sep 27, 2022
1.710
1.745
1.680
1.710
17,942
+0.04(+2.22%)
Sep 26, 2022
1.700
1.740
1.650
1.673
15,395
-0.03(-1.59%)
Sep 23, 2022
1.770
1.772
1.680
1.700
19,919
-0.08(-4.49%)
Sep 22, 2022
1.780
1.800
1.700
1.780
62,769
-0.01(-0.56%)
Sep 21, 2022
1.850
1.878
1.780
1.790
52,662
-0.14(-7.25%)
Sep 20, 2022
1.840
1.940
1.810
1.930
38,399
+0.05(+2.66%)
Sep 19, 2022
1.810
1.940
1.800
1.880
28,639
+0.06(+3.30%)
Sep 16, 2022
1.950
1.960
1.820
1.820
36,498
-0.12(-6.19%)
Sep 15, 2022
1.950
1.950
1.930
1.940
4,100
+0.02(+1.04%)
Sep 14, 2022
1.920
1.970
1.920
1.920
7,852
+0.00(+0.00%)
Sep 13, 2022
2.000
2.000
1.920
1.920
24,149
-0.05(-2.54%)
Sep 12, 2022
1.930
2.000
1.930
1.970
61,312
+0.03(+1.55%)
Sep 09, 2022
2.000
2.030
1.930
1.940
36,425
-0.05(-2.51%)
Sep 08, 2022
1.930
2.000
1.930
1.990
20,013
+0.06(+3.11%)
Sep 07, 2022
1.900
1.955
1.900
1.930
37,672
+0.01(+0.52%)
Sep 06, 2022
1.950
2.018
1.900
1.920
89,121
-0.07(-3.52%)
Sep 02, 2022
2.010
2.020
1.970
1.990
19,152
-0.01(-0.50%)
Sep 01, 2022
1.960
2.050
1.960
2.000
43,328
-0.02(-0.94%)
Aug 31, 2022
2.000
2.048
1.990
2.019
33,634
+0.04(+1.97%)
Aug 30, 2022
2.040
2.100
1.950
1.980
82,756
-0.10(-4.81%)
Aug 29, 2022
2.180
2.180
2.000
2.080
98,420
-0.15(-6.73%)
Aug 26, 2022
2.190
2.270
2.180
2.230
54,044
+0.02(+0.90%)
Aug 25, 2022
2.280
2.280
2.120
2.210
59,760
-0.05(-2.21%)
Aug 24, 2022
2.240
2.270
2.150
2.260
92,400
+0.04(+1.80%)
Aug 23, 2022
2.100
2.250
2.070
2.220
248,350
+0.12(+5.71%)
Aug 22, 2022
2.060
2.110
2.000
2.100
124,546
+0.02(+0.96%)
Aug 19, 2022
2.010
2.200
1.850
2.080
305,948
+0.02(+0.97%)
Aug 18, 2022
2.050
2.105
1.945
2.060
168,230
-0.12(-5.50%)
Aug 17, 2022
2.200
2.275
1.970
2.180
702,590
-0.04(-1.80%)
Aug 16, 2022
1.900
2.250
1.900
2.220
1,346,782
+0.24(+12.12%)
Aug 15, 2022
1.980
1.990
1.810
1.980
1,026,253
+0.07(+3.66%)
Aug 12, 2022
1.770
2.200
1.660
1.910
23,202,720
+0.50(+35.46%)
Aug 11, 2022
1.400
1.480
1.390
1.410
1,595,890
-0.02(-1.40%)
Aug 10, 2022
1.480
1.480
1.330
1.430
36,070
-0.03(-2.05%)
Aug 09, 2022
1.360
1.480
1.340
1.460
39,332
+0.08(+5.80%)
Aug 08, 2022
1.480
1.480
1.350
1.380
41,683
-0.02(-1.43%)
Aug 05, 2022
1.320
1.400
1.260
1.400
36,947
+0.08(+6.06%)
Aug 04, 2022
1.350
1.380
1.230
1.320
71,381
-0.02(-1.49%)
Aug 03, 2022
1.340
1.350
1.280
1.340
7,933
+0.06(+4.69%)
Aug 02, 2022
1.310
1.430
1.280
1.280
8,488
-0.08(-5.88%)
Aug 01, 2022
1.420
1.430
1.340
1.360
9,353
-0.04(-2.86%)
Jul 29, 2022
1.400
1.400
1.320
1.400
21,570
+0.04(+2.94%)
Jul 28, 2022
1.360
1.400
1.330
1.360
12,014
-0.03(-2.16%)
Jul 27, 2022
1.390
1.390
1.300
1.390
7,238
+0.06(+4.51%)
Jul 26, 2022
1.340
1.400
1.320
1.330
6,043
-0.03(-2.21%)
Jul 25, 2022
1.320
1.412
1.320
1.360
7,578
+0.01(+0.74%)
Jul 22, 2022
1.400
1.400
1.320
1.350
23,527
+0.00(+0.00%)
Jul 21, 2022
1.350
1.360
1.290
1.350
12,919
+0.04(+3.05%)
Jul 20, 2022
1.320
1.370
1.270
1.310
9,195
+0.01(+0.77%)
Jul 19, 2022
1.340
1.360
1.300
1.300
4,973
-0.05(-3.70%)
Jul 18, 2022
1.320
1.370
1.300
1.350
12,177
+0.00(+0.00%)
Jul 15, 2022
1.280
1.370
1.280
1.350
12,238
+0.06(+4.65%)
Jul 14, 2022
1.330
1.340
1.290
1.290
3,813
-0.03(-2.27%)
Jul 13, 2022
1.290
1.330
1.280
1.320
4,411
+0.05(+3.94%)
Jul 12, 2022
1.270
1.340
1.270
1.270
13,279
-0.05(-3.79%)
Jul 11, 2022
1.320
1.340
1.310
1.320
2,967
+0.02(+1.54%)
Jul 08, 2022
1.310
1.330
1.270
1.300
8,943
-0.01(-0.76%)
Jul 07, 2022
1.275
1.310
1.240
1.310
5,449
+0.03(+2.34%)
Jul 06, 2022
1.250
1.290
1.240
1.280
3,189
+0.03(+2.40%)
Jul 05, 2022
1.300
1.300
1.250
1.250
1,803
-0.03(-2.34%)
Jul 01, 2022
1.230
1.300
1.230
1.280
15,475
+0.02(+1.59%)
Jun 30, 2022
1.260
1.290
1.250
1.260
1,304
+0.00(+0.00%)
Jun 29, 2022
1.270
1.279
1.240
1.260
2,890
-0.01(-0.79%)
Jun 28, 2022
1.260
1.270
1.235
1.270
9,373
+0.00(+0.00%)
Jun 27, 2022
1.211
1.300
1.211
1.270
15,488
+0.00(+0.00%)
Jun 24, 2022
1.270
1.270
1.260
1.270
3,722
+0.05(+4.10%)
Jun 23, 2022
1.216
1.283
1.213
1.220
5,368
-0.04(-3.17%)
Jun 22, 2022
1.275
1.275
1.260
1.260
4,063
+0.01(+0.80%)
Jun 21, 2022
1.280
1.290
1.250
1.250
4,801
-0.02(-1.57%)
Jun 17, 2022
1.260
1.300
1.250
1.270
6,921
+0.03(+2.42%)
Jun 16, 2022
1.250
1.270
1.220
1.240
7,115
-0.02(-1.59%)
Jun 15, 2022
1.350
1.360
1.260
1.260
11,874
-0.02(-1.56%)
Jun 14, 2022
1.350
1.350
1.280
1.280
5,281
+0.02(+1.59%)
Jun 13, 2022
1.310
1.370
1.260
1.260
13,827
-0.12(-8.69%)
Jun 10, 2022
1.354
1.380
1.330
1.380
3,194
-0.02(-1.44%)
Jun 09, 2022
1.400
1.403
1.390
1.400
3,449
+0.01(+0.71%)
Jun 08, 2022
1.395
1.410
1.380
1.390
3,496
+0.01(+0.73%)
Jun 07, 2022
1.400
1.440
1.330
1.380
4,935
-0.01(-0.72%)
Jun 06, 2022
1.449
1.449
1.390
1.390
9,601
-0.01(-0.71%)
Jun 03, 2022
1.340
1.400
1.340
1.400
6,351
+0.00(+0.12%)
Jun 02, 2022
1.400
1.400
1.370
1.398
17,769
-0.00(-0.13%)
Jun 01, 2022
1.380
1.400
1.370
1.400
5,775
+0.00(+0.00%)
May 31, 2022
1.390
1.400
1.380
1.400
7,790
+0.01(+1.03%)
May 27, 2022
1.370
1.400
1.345
1.386
34,277
+0.01(+0.41%)
May 26, 2022
1.370
1.380
1.330
1.380
4,479
+0.01(+1.10%)
May 25, 2022
1.342
1.390
1.320
1.365
10,057
+0.02(+1.40%)
May 24, 2022
1.350
1.390
1.320
1.346
11,200
-0.03(-2.45%)
May 23, 2022
1.352
1.387
1.350
1.380
3,637
+0.07(+5.34%)
May 20, 2022
1.390
1.391
1.310
1.310
6,268
-0.09(-6.43%)
May 19, 2022
1.350
1.400
1.340
1.400
5,915
+0.06(+4.48%)
May 18, 2022
1.370
1.400
1.340
1.340
9,105
-0.04(-2.90%)
May 17, 2022
1.450
1.450
1.380
1.380
33,855
+0.00(+0.00%)
May 16, 2022
1.260
1.410
1.236
1.380
71,579
+0.12(+9.52%)
May 13, 2022
1.190
1.280
1.169
1.260
72,439
+0.13(+11.09%)
May 12, 2022
1.116
1.190
1.073
1.134
66,860
+0.06(+6.00%)
May 11, 2022
1.100
1.100
1.050
1.070
26,165
+0.02(+1.90%)
May 10, 2022
1.070
1.100
1.050
1.050
8,742
-0.03(-2.57%)
May 09, 2022
1.080
1.088
1.062
1.078
22,013
-0.01(-1.12%)
May 06, 2022
1.123
1.123
1.070
1.090
9,070
-0.03(-2.48%)
May 05, 2022
1.129
1.150
1.100
1.118
11,257
-0.03(-2.81%)
May 04, 2022
1.150
1.200
1.130
1.150
16,807
+0.04(+3.60%)
May 03, 2022
1.163
1.163
1.110
1.110
8,893
-0.05(-4.72%)
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.