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
Adagene Inc ADR
(NQ:
ADAG
)
2.480
-0.100 (-3.88%)
Streaming Delayed Price
Updated: 2:04 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 28, 2023
1.290
1.380
1.290
1.310
5,873
+0.02(+1.55%)
Apr 27, 2023
1.250
1.324
1.250
1.290
9,754
-0.06(-4.80%)
Apr 26, 2023
1.310
1.355
1.300
1.355
3,560
+0.05(+4.23%)
Apr 25, 2023
1.310
1.380
1.300
1.300
6,760
-0.09(-6.47%)
Apr 24, 2023
1.400
1.435
1.390
1.390
4,475
-0.02(-1.42%)
Apr 21, 2023
1.510
1.520
1.410
1.410
6,929
-0.07(-4.73%)
Apr 20, 2023
1.550
1.550
1.467
1.480
6,788
+0.02(+1.72%)
Apr 19, 2023
1.390
1.540
1.390
1.455
5,311
+0.06(+3.93%)
Apr 18, 2023
1.520
1.520
1.400
1.400
7,119
-0.05(-3.45%)
Apr 17, 2023
1.450
1.540
1.360
1.450
13,868
-0.04(-2.68%)
Apr 14, 2023
1.370
1.500
1.370
1.490
12,082
+0.06(+4.20%)
Apr 13, 2023
1.350
1.450
1.350
1.430
11,162
+0.08(+5.93%)
Apr 12, 2023
1.487
1.487
1.350
1.350
15,347
+0.00(+0.00%)
Apr 11, 2023
1.500
1.595
1.350
1.350
29,966
-0.06(-4.59%)
Apr 10, 2023
1.540
1.540
1.370
1.415
10,969
-0.06(-4.39%)
Apr 06, 2023
1.360
1.610
1.360
1.480
2,849
+0.12(+8.82%)
Apr 05, 2023
1.360
1.470
1.360
1.360
2,239
-0.01(-0.73%)
Apr 04, 2023
1.350
1.430
1.350
1.370
17,225
+0.02(+1.48%)
Apr 03, 2023
1.400
1.488
1.350
1.350
5,951
-0.10(-6.90%)
Mar 31, 2023
1.455
1.510
1.401
1.450
8,245
+0.00(+0.00%)
Mar 30, 2023
1.440
1.580
1.360
1.450
7,077
-0.06(-3.97%)
Mar 29, 2023
1.450
1.590
1.411
1.510
7,289
+0.06(+4.14%)
Mar 28, 2023
1.382
1.450
1.330
1.450
4,353
+0.08(+5.84%)
Mar 27, 2023
1.520
1.520
1.370
1.370
17,716
-0.13(-8.67%)
Mar 24, 2023
1.540
1.550
1.500
1.500
1,729
-0.02(-1.32%)
Mar 23, 2023
1.550
1.550
1.520
1.520
5,721
-0.02(-1.07%)
Mar 22, 2023
1.640
1.640
1.536
1.536
4,816
-0.01(-0.88%)
Mar 21, 2023
1.580
1.594
1.550
1.550
6,008
-0.00(-0.24%)
Mar 20, 2023
1.530
1.554
1.530
1.554
382
-0.03(-2.20%)
Mar 17, 2023
1.585
1.609
1.430
1.589
12,613
-0.01(-0.71%)
Mar 16, 2023
1.510
1.610
1.480
1.600
15,390
+0.00(+0.00%)
Mar 15, 2023
1.450
1.600
1.430
1.600
12,891
+0.17(+11.89%)
Mar 14, 2023
1.370
1.470
1.340
1.430
24,349
+0.07(+5.15%)
Mar 13, 2023
1.360
1.446
1.240
1.360
32,500
+0.01(+0.74%)
Mar 10, 2023
1.570
1.610
1.350
1.350
42,001
-0.26(-16.15%)
Mar 09, 2023
1.730
1.730
1.520
1.610
14,483
-0.09(-5.57%)
Mar 08, 2023
1.680
1.730
1.680
1.705
8,024
+0.00(+0.00%)
Mar 07, 2023
1.690
1.735
1.682
1.705
11,983
+0.01(+0.29%)
Mar 06, 2023
1.750
1.820
1.700
1.700
9,297
+0.01(+0.72%)
Mar 03, 2023
1.870
1.870
1.540
1.688
9,256
-0.09(-5.18%)
Mar 02, 2023
1.830
1.830
1.710
1.780
11,377
-0.03(-1.66%)
Mar 01, 2023
1.710
1.810
1.710
1.810
3,568
+0.15(+8.79%)
Feb 28, 2023
1.680
1.680
1.560
1.664
31,435
-0.02(-0.97%)
Feb 27, 2023
1.740
1.740
1.674
1.680
5,518
-0.06(-3.45%)
Feb 24, 2023
1.740
1.749
1.740
1.740
809
+0.05(+2.96%)
Feb 23, 2023
1.700
1.700
1.520
1.690
28,316
-0.04(-2.31%)
Feb 22, 2023
1.720
1.730
1.720
1.730
1,453
+0.01(+0.58%)
Feb 21, 2023
1.840
1.875
1.680
1.720
22,586
-0.14(-7.53%)
Feb 17, 2023
1.825
1.962
1.820
1.860
6,245
-0.01(-0.53%)
Feb 16, 2023
1.919
1.919
1.870
1.870
2,542
-0.01(-0.80%)
Feb 15, 2023
1.911
1.911
1.870
1.885
3,962
+0.01(+0.80%)
Feb 14, 2023
1.910
1.920
1.860
1.870
5,199
-0.01(-0.53%)
Feb 13, 2023
1.790
1.913
1.751
1.880
29,196
+0.01(+0.27%)
Feb 10, 2023
1.880
1.890
1.830
1.875
8,368
-0.03(-1.32%)
Feb 09, 2023
1.948
1.950
1.871
1.900
22,680
+0.04(+2.15%)
Feb 08, 2023
1.890
1.935
1.840
1.860
17,539
-0.02(-1.06%)
Feb 07, 2023
2.020
2.020
1.870
1.880
17,336
+0.01(+0.53%)
Feb 06, 2023
1.820
1.984
1.820
1.870
18,789
-0.01(-0.53%)
Feb 03, 2023
1.820
1.930
1.820
1.880
22,334
+0.04(+2.17%)
Feb 02, 2023
2.000
2.000
1.830
1.840
47,597
-0.05(-2.65%)
Feb 01, 2023
1.900
1.940
1.881
1.890
10,202
-0.03(-1.56%)
Jan 31, 2023
1.970
1.970
1.860
1.920
19,808
+0.04(+2.13%)
Jan 30, 2023
1.860
1.891
1.830
1.880
29,499
-0.07(-3.59%)
Jan 27, 2023
1.980
2.100
1.930
1.950
68,094
+0.02(+1.30%)
Jan 26, 2023
1.990
1.990
1.870
1.925
19,094
+0.05(+2.94%)
Jan 25, 2023
1.854
2.000
1.820
1.870
27,151
+0.03(+1.63%)
Jan 24, 2023
1.750
1.890
1.750
1.840
42,787
+0.00(+0.00%)
Jan 23, 2023
1.770
1.870
1.740
1.840
15,876
+0.16(+9.39%)
Jan 20, 2023
1.730
1.730
1.640
1.682
10,987
+0.02(+1.33%)
Jan 19, 2023
1.775
1.775
1.630
1.660
29,450
-0.11(-6.21%)
Jan 18, 2023
1.900
1.900
1.680
1.770
25,906
-0.04(-2.21%)
Jan 17, 2023
1.850
1.900
1.740
1.810
34,534
+0.03(+1.69%)
Jan 13, 2023
1.860
1.890
1.660
1.780
49,020
-0.05(-2.73%)
Jan 12, 2023
1.740
1.835
1.740
1.830
13,275
+0.03(+1.67%)
Jan 11, 2023
1.800
1.840
1.720
1.800
46,815
-0.09(-4.76%)
Jan 10, 2023
1.830
1.897
1.720
1.890
129,193
+0.11(+6.18%)
Jan 09, 2023
1.640
1.800
1.600
1.780
151,029
+0.18(+11.25%)
Jan 06, 2023
1.510
1.600
1.410
1.600
107,970
+0.16(+11.11%)
Jan 05, 2023
1.380
1.470
1.380
1.440
17,560
+0.07(+5.11%)
Jan 04, 2023
1.240
1.390
1.240
1.370
45,766
+0.10(+7.87%)
Jan 03, 2023
1.350
1.350
1.260
1.270
31,812
-0.05(-4.15%)
Dec 30, 2022
1.240
1.350
1.240
1.325
25,597
+0.12(+10.42%)
Dec 29, 2022
1.150
1.272
1.150
1.200
29,234
+0.05(+4.35%)
Dec 28, 2022
1.130
1.180
1.130
1.150
17,998
-0.01(-0.86%)
Dec 27, 2022
1.220
1.280
1.120
1.160
61,504
-0.10(-7.94%)
Dec 23, 2022
1.250
1.270
1.210
1.260
18,670
+0.03(+2.44%)
Dec 22, 2022
1.320
1.320
1.170
1.230
36,101
+0.03(+2.50%)
Dec 21, 2022
1.150
1.270
1.150
1.200
29,351
+0.05(+4.35%)
Dec 20, 2022
1.310
1.330
1.110
1.150
117,309
-0.22(-16.06%)
Dec 19, 2022
1.590
1.590
1.370
1.370
95,754
-0.09(-6.16%)
Dec 16, 2022
1.400
1.630
1.370
1.460
328,274
+0.14(+10.61%)
Dec 15, 2022
1.380
1.440
1.250
1.320
55,412
-0.06(-4.35%)
Dec 14, 2022
1.360
1.450
1.350
1.380
34,579
+0.02(+1.47%)
Dec 13, 2022
1.420
1.425
1.350
1.360
72,131
+0.05(+3.82%)
Dec 12, 2022
1.350
1.390
1.250
1.310
53,511
-0.04(-2.96%)
Dec 09, 2022
1.130
1.450
1.130
1.350
223,132
+0.23(+20.00%)
Dec 08, 2022
1.090
1.145
1.090
1.125
36,515
+0.04(+4.17%)
Dec 07, 2022
1.120
1.120
1.060
1.080
28,784
-0.03(-2.70%)
Dec 06, 2022
1.050
1.149
1.014
1.110
23,328
+0.02(+1.83%)
Dec 05, 2022
1.200
1.210
1.030
1.090
112,950
-0.05(-4.39%)
Dec 02, 2022
1.030
1.180
1.030
1.140
93,273
+0.07(+7.04%)
Dec 01, 2022
1.070
1.096
1.060
1.065
81,416
-0.02(-1.39%)
Nov 30, 2022
1.030
1.120
1.030
1.080
35,301
+0.03(+3.03%)
Nov 29, 2022
1.070
1.070
1.020
1.048
10,475
+0.05(+4.82%)
Nov 28, 2022
1.090
1.090
1.000
1.000
20,233
+0.00(+0.00%)
Nov 25, 2022
1.090
1.090
1.000
1.000
64,823
-0.07(-6.54%)
Nov 23, 2022
1.040
1.090
1.040
1.070
55,347
+0.00(+0.00%)
Nov 22, 2022
1.010
1.083
1.010
1.070
16,532
+0.02(+1.90%)
Nov 21, 2022
1.030
1.100
1.000
1.050
23,457
+0.01(+0.96%)
Nov 18, 2022
1.030
1.070
1.030
1.040
16,445
+0.01(+0.97%)
Nov 17, 2022
1.020
1.050
1.000
1.030
30,913
+0.01(+0.98%)
Nov 16, 2022
1.140
1.180
1.010
1.020
91,720
-0.17(-14.29%)
Nov 15, 2022
1.040
1.200
1.020
1.190
119,010
+0.17(+16.67%)
Nov 14, 2022
0.9900
1.050
0.9700
1.020
83,323
+0.02(+2.18%)
Nov 11, 2022
1.000
1.130
0.9501
0.9982
131,610
+0.05(+5.07%)
Nov 10, 2022
0.9108
1.000
0.9108
0.9500
41,692
+0.02(+1.80%)
Nov 09, 2022
0.9300
1.000
0.9300
0.9332
39,153
-0.02(-1.79%)
Nov 08, 2022
0.9300
0.9900
0.9300
0.9502
13,215
+0.01(+0.70%)
Nov 07, 2022
0.9300
1.000
0.9200
0.9436
35,187
-0.02(-2.23%)
Nov 04, 2022
0.9688
1.000
0.9200
0.9651
72,462
+0.01(+0.84%)
Nov 03, 2022
0.9491
1.030
0.9203
0.9571
27,717
+0.04(+4.00%)
Nov 02, 2022
0.9499
1.000
0.9001
0.9203
25,808
-0.03(-3.12%)
Nov 01, 2022
0.9579
1.000
0.9200
0.9499
55,154
+0.05(+5.54%)
Oct 31, 2022
0.9900
1.050
0.9000
0.9000
35,461
-0.06(-6.25%)
Oct 28, 2022
1.000
1.000
0.9500
0.9600
10,805
+0.02(+2.12%)
Oct 27, 2022
0.9950
1.020
0.9400
0.9401
1,196,167
-0.03(-3.10%)
Oct 26, 2022
0.9450
1.020
0.9450
0.9702
54,211
+0.03(+2.67%)
Oct 25, 2022
1.117
1.145
0.9000
0.9450
125,199
-0.09(-8.25%)
Oct 24, 2022
1.200
1.280
1.010
1.030
64,345
-0.17(-14.17%)
Oct 21, 2022
1.210
1.230
1.200
1.200
2,480
+0.03(+2.56%)
Oct 20, 2022
1.197
1.256
1.150
1.170
21,271
+0.01(+0.86%)
Oct 19, 2022
1.310
1.310
1.140
1.160
84,853
-0.12(-9.38%)
Oct 18, 2022
1.330
1.330
1.270
1.280
31,229
-0.07(-5.19%)
Oct 17, 2022
1.300
1.400
1.300
1.350
60,054
+0.04(+3.05%)
Oct 14, 2022
1.300
1.347
1.280
1.310
13,873
+0.01(+0.77%)
Oct 13, 2022
1.310
1.310
1.280
1.300
11,108
+0.01(+0.78%)
Oct 12, 2022
1.320
1.320
1.230
1.290
17,796
+0.08(+6.61%)
Oct 11, 2022
1.300
1.340
1.210
1.210
28,361
-0.10(-7.63%)
Oct 10, 2022
1.350
1.350
1.250
1.310
3,803
-0.05(-3.68%)
Oct 07, 2022
1.310
1.400
1.290
1.360
17,146
+0.08(+6.25%)
Oct 06, 2022
1.350
1.370
1.260
1.280
18,609
-0.01(-0.78%)
Oct 05, 2022
1.290
1.335
1.250
1.290
16,611
+0.00(+0.00%)
Oct 04, 2022
1.250
1.310
1.250
1.290
8,112
-0.01(-0.77%)
Oct 03, 2022
1.280
1.320
1.260
1.300
7,952
+0.02(+1.56%)
Sep 30, 2022
1.300
1.310
1.250
1.280
5,890
+0.02(+1.59%)
Sep 29, 2022
1.270
1.300
1.250
1.260
34,636
-0.06(-4.55%)
Sep 28, 2022
1.250
1.330
1.250
1.320
8,324
+0.03(+2.33%)
Sep 27, 2022
1.260
1.352
1.250
1.290
53,106
-0.03(-2.27%)
Sep 26, 2022
1.330
1.460
1.300
1.320
17,885
-0.03(-2.58%)
Sep 23, 2022
1.340
1.400
1.290
1.355
50,415
-0.02(-1.09%)
Sep 22, 2022
1.450
1.480
1.310
1.370
115,056
-0.03(-2.14%)
Sep 21, 2022
1.570
1.570
1.380
1.400
9,957
-0.08(-5.41%)
Sep 20, 2022
1.470
1.480
1.440
1.480
7,376
+0.04(+2.78%)
Sep 19, 2022
1.370
1.470
1.370
1.440
17,728
+0.04(+2.86%)
Sep 16, 2022
1.400
1.440
1.390
1.400
9,090
-0.02(-1.41%)
Sep 15, 2022
1.470
1.500
1.400
1.420
10,013
-0.07(-4.70%)
Sep 14, 2022
1.500
1.560
1.410
1.490
22,337
-0.02(-1.32%)
Sep 13, 2022
1.530
1.554
1.500
1.510
6,931
-0.07(-4.43%)
Sep 12, 2022
1.590
1.610
1.550
1.580
21,578
+0.00(+0.00%)
Sep 09, 2022
1.480
1.580
1.480
1.580
21,980
+0.07(+4.29%)
Sep 08, 2022
1.500
1.540
1.450
1.515
24,379
+0.01(+1.00%)
Sep 07, 2022
1.530
1.550
1.500
1.500
30,350
-0.02(-1.32%)
Sep 06, 2022
1.510
1.550
1.480
1.520
21,679
+0.00(+0.00%)
Sep 02, 2022
1.480
1.560
1.460
1.520
41,625
+0.04(+2.70%)
Sep 01, 2022
1.460
1.480
1.460
1.480
18,586
+0.02(+1.37%)
Aug 31, 2022
1.500
1.530
1.460
1.460
53,100
-0.01(-0.68%)
Aug 30, 2022
1.520
1.540
1.470
1.470
8,142
-0.02(-1.34%)
Aug 29, 2022
1.490
1.525
1.420
1.490
113,954
+0.08(+5.67%)
Aug 26, 2022
1.490
1.497
1.400
1.410
62,533
-0.06(-4.08%)
Aug 25, 2022
1.470
1.490
1.410
1.470
78,112
+0.04(+2.80%)
Aug 24, 2022
1.400
1.473
1.370
1.430
51,072
+0.05(+3.62%)
Aug 23, 2022
1.320
1.400
1.310
1.380
13,399
+0.03(+2.22%)
Aug 22, 2022
1.290
1.385
1.271
1.350
85,275
+0.06(+4.65%)
Aug 19, 2022
1.270
1.320
1.270
1.290
34,992
-0.02(-1.53%)
Aug 18, 2022
1.220
1.320
1.220
1.310
95,880
+0.07(+5.65%)
Aug 17, 2022
1.380
1.380
1.220
1.240
300,209
-0.13(-9.49%)
Aug 16, 2022
1.430
1.460
1.370
1.370
95,636
-0.03(-2.14%)
Aug 15, 2022
1.420
1.460
1.390
1.400
107,294
-0.01(-0.71%)
Aug 12, 2022
1.450
1.470
1.380
1.410
207,926
-0.05(-3.42%)
Aug 11, 2022
1.500
1.500
1.450
1.460
57,391
-0.01(-0.68%)
Aug 10, 2022
1.420
1.500
1.420
1.470
86,500
+0.03(+2.08%)
Aug 09, 2022
1.500
1.500
1.440
1.440
39,665
+0.00(+0.00%)
Aug 08, 2022
1.500
1.500
1.440
1.440
94,225
-0.03(-2.04%)
Aug 05, 2022
1.430
1.500
1.430
1.470
47,956
+0.07(+5.10%)
Aug 04, 2022
1.500
1.600
1.390
1.399
172,199
-0.10(-6.75%)
Aug 03, 2022
1.630
1.640
1.500
1.500
114,320
-0.05(-3.23%)
Aug 02, 2022
1.760
1.760
1.540
1.550
30,647
-0.04(-2.52%)
Aug 01, 2022
1.690
1.720
1.590
1.590
17,939
-0.10(-5.92%)
Jul 29, 2022
1.720
1.780
1.684
1.690
13,513
-0.01(-0.59%)
Jul 28, 2022
1.780
1.780
1.650
1.700
30,959
-0.09(-5.03%)
Jul 27, 2022
1.800
1.800
1.790
1.790
3,723
+0.01(+0.56%)
Jul 26, 2022
1.790
1.840
1.770
1.780
44,829
+0.01(+0.56%)
Jul 25, 2022
1.810
1.820
1.760
1.770
36,089
-0.06(-3.28%)
Jul 22, 2022
1.870
1.953
1.810
1.830
11,627
-0.07(-3.68%)
Jul 21, 2022
1.960
1.980
1.870
1.900
18,712
-0.02(-1.04%)
Jul 20, 2022
1.960
1.995
1.910
1.920
14,777
-0.03(-1.54%)
Jul 19, 2022
2.170
2.180
1.890
1.950
92,126
-0.05(-2.50%)
Jul 18, 2022
2.030
2.060
1.990
2.000
33,544
+0.06(+3.36%)
Jul 15, 2022
1.960
1.988
1.930
1.935
49,753
+0.01(+0.26%)
Jul 14, 2022
2.110
2.110
1.930
1.930
69,327
-0.10(-4.93%)
Jul 13, 2022
2.050
2.190
2.010
2.030
69,021
-0.01(-0.49%)
Jul 12, 2022
2.050
2.100
2.030
2.040
63,027
-0.04(-1.92%)
Jul 11, 2022
2.050
2.110
2.030
2.080
50,037
-0.01(-0.48%)
Jul 08, 2022
2.200
2.200
2.090
2.090
95,917
+0.05(+2.45%)
Jul 07, 2022
1.970
2.130
1.970
2.040
127,162
+0.07(+3.55%)
Jul 06, 2022
2.040
2.070
1.970
1.970
57,347
-0.02(-1.01%)
Jul 05, 2022
2.000
2.092
1.990
1.990
129,185
+0.00(+0.00%)
Jul 01, 2022
2.020
2.110
1.960
1.990
80,713
-0.08(-3.67%)
Jun 30, 2022
2.300
1.870
1.860
2.066
367,896
-0.03(-1.39%)
Jun 29, 2022
2.060
2.170
2.031
2.095
512,551
-0.00(-0.24%)
Jun 28, 2022
2.265
2.265
2.055
2.100
21,593
+0.00(+0.00%)
Jun 27, 2022
2.080
2.210
1.980
2.100
121,391
+0.10(+5.00%)
Jun 24, 2022
2.050
2.230
1.980
2.000
81,961
+0.00(+0.00%)
Jun 23, 2022
1.990
2.025
1.880
2.000
48,351
+0.00(+0.00%)
Jun 22, 2022
2.050
2.070
1.896
2.000
53,850
-0.05(-2.44%)
Jun 21, 2022
1.960
2.220
1.960
2.050
51,466
+0.05(+2.50%)
Jun 17, 2022
2.000
2.190
1.890
2.000
40,811
+0.01(+0.50%)
Jun 16, 2022
2.050
2.388
1.990
1.990
33,411
-0.01(-0.50%)
Jun 15, 2022
2.280
2.650
1.600
2.000
1,361,012
-0.46(-18.70%)
Jun 14, 2022
2.520
2.540
2.460
2.460
563
+0.01(+0.41%)
Jun 13, 2022
2.525
2.525
2.415
2.450
18,362
-0.11(-4.30%)
Jun 10, 2022
2.550
2.609
2.550
2.560
9,945
-0.02(-0.78%)
Jun 09, 2022
2.710
2.730
2.550
2.580
14,836
-0.18(-6.52%)
Jun 08, 2022
2.800
2.840
2.670
2.760
18,102
+0.04(+1.47%)
Jun 07, 2022
2.750
2.820
2.710
2.720
19,613
-0.08(-2.86%)
Jun 06, 2022
2.860
2.870
2.750
2.800
6,411
+0.00(+0.00%)
Jun 03, 2022
2.800
2.870
2.800
2.800
1,737
-0.06(-2.10%)
Jun 02, 2022
2.870
2.870
2.805
2.860
15,605
-0.01(-0.35%)
Jun 01, 2022
2.770
2.879
2.720
2.870
24,056
+0.07(+2.50%)
May 31, 2022
2.780
2.870
2.760
2.800
23,299
+0.00(+0.00%)
May 27, 2022
2.678
2.900
2.678
2.800
29,143
-0.02(-0.71%)
May 26, 2022
2.870
2.900
2.762
2.820
20,545
+0.00(+0.00%)
May 25, 2022
2.820
2.900
2.810
2.820
19,036
+0.00(+0.00%)
May 24, 2022
2.820
2.880
2.790
2.820
13,610
+0.00(+0.00%)
May 23, 2022
2.870
2.900
2.800
2.820
21,010
+0.00(+0.00%)
May 20, 2022
2.830
2.920
2.820
2.820
21,812
-0.04(-1.23%)
May 19, 2022
2.940
2.950
2.800
2.855
41,985
-0.02(-0.87%)
May 18, 2022
2.755
2.990
2.755
2.880
23,692
-0.09(-3.03%)
May 17, 2022
3.069
3.100
2.905
2.970
28,354
-0.15(-4.81%)
May 16, 2022
3.210
3.318
3.090
3.120
8,764
-0.07(-2.19%)
May 13, 2022
3.240
3.240
3.150
3.190
11,335
+0.04(+1.37%)
May 12, 2022
2.910
3.159
2.910
3.147
13,715
+0.01(+0.22%)
May 11, 2022
3.152
3.405
3.140
3.140
10,674
+0.11(+3.63%)
May 10, 2022
2.980
3.350
2.980
3.030
12,041
+0.09(+3.06%)
May 09, 2022
3.200
3.200
2.890
2.940
13,251
-0.29(-8.98%)
May 06, 2022
3.390
3.390
3.230
3.230
11,648
-0.27(-7.71%)
May 05, 2022
3.680
3.706
3.430
3.500
18,990
-0.06(-1.69%)
May 04, 2022
3.560
3.614
3.555
3.560
2,307
-0.09(-2.47%)
May 03, 2022
3.560
3.720
3.560
3.650
18,079
+0.02(+0.55%)
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.