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
)
11.05
+0.36 (+3.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
0.7700
0.9016
0.7700
0.9000
255,191
+0.15(+19.98%)
Apr 27, 2023
0.7900
0.8429
0.7501
0.7501
13,865
-0.09(-11.02%)
Apr 26, 2023
0.8500
0.9000
0.7600
0.8430
40,944
-0.04(-4.20%)
Apr 25, 2023
0.9399
0.9446
0.8650
0.8800
6,987
-0.01(-1.12%)
Apr 24, 2023
0.8300
1.000
0.8300
0.8900
178,131
+0.01(+1.27%)
Apr 21, 2023
0.8260
0.8880
0.8001
0.8788
41,349
+0.06(+7.17%)
Apr 20, 2023
0.7900
0.8400
0.7257
0.8200
64,807
+0.04(+4.63%)
Apr 19, 2023
0.6901
0.8400
0.6900
0.7837
112,012
+0.09(+13.58%)
Apr 18, 2023
0.6584
0.6931
0.6400
0.6900
66,620
+0.03(+4.55%)
Apr 17, 2023
0.6500
0.7000
0.6300
0.6600
66,121
+0.01(+1.26%)
Apr 14, 2023
0.6577
0.6577
0.6511
0.6518
15,879
-0.01(-1.17%)
Apr 13, 2023
0.7095
0.7095
0.6511
0.6595
35,794
-0.00(-0.53%)
Apr 12, 2023
0.6500
0.7000
0.6500
0.6630
19,996
+0.00(+0.30%)
Apr 11, 2023
0.6781
0.7199
0.6600
0.6610
42,504
-0.02(-2.39%)
Apr 10, 2023
0.6510
0.7300
0.6510
0.6772
17,655
-0.04(-5.81%)
Apr 06, 2023
0.6800
0.7190
0.6601
0.7190
65,980
+0.03(+4.20%)
Apr 05, 2023
0.7500
0.7700
0.6398
0.6900
130,052
-0.05(-6.76%)
Apr 04, 2023
0.7400
0.7500
0.7307
0.7400
23,353
-0.01(-1.46%)
Apr 03, 2023
0.7410
0.7599
0.7410
0.7510
6,520
+0.01(+1.34%)
Mar 31, 2023
0.7900
0.8000
0.7401
0.7411
44,022
-0.01(-1.17%)
Mar 30, 2023
0.7500
0.7683
0.7307
0.7499
38,593
+0.02(+2.63%)
Mar 29, 2023
0.7501
0.7900
0.7303
0.7307
96,528
-0.02(-2.57%)
Mar 28, 2023
0.7500
0.7601
0.7300
0.7500
55,324
-0.01(-1.32%)
Mar 27, 2023
0.8100
0.8100
0.7600
0.7600
59,979
-0.04(-5.00%)
Mar 24, 2023
0.8144
0.8322
0.8000
0.8000
33,631
-0.01(-1.77%)
Mar 23, 2023
0.8350
0.8490
0.8100
0.8144
74,658
-0.02(-2.47%)
Mar 22, 2023
0.8400
0.8900
0.8201
0.8350
17,718
+0.02(+1.83%)
Mar 21, 2023
0.8002
0.8499
0.8002
0.8200
20,558
-0.01(-0.61%)
Mar 20, 2023
0.8100
0.8399
0.8007
0.8250
62,778
-0.02(-1.79%)
Mar 17, 2023
0.8500
0.8601
0.8100
0.8400
41,971
-0.02(-2.33%)
Mar 16, 2023
0.9000
0.9100
0.8600
0.8600
25,486
-0.05(-5.49%)
Mar 15, 2023
0.9297
0.9295
0.8800
0.9100
9,490
+0.01(+1.11%)
Mar 14, 2023
0.8900
0.9345
0.8899
0.9000
3,900
+0.01(+1.12%)
Mar 13, 2023
0.9300
0.9450
0.8800
0.8900
69,883
-0.02(-2.18%)
Mar 10, 2023
0.9200
0.9503
0.9000
0.9098
49,775
-0.01(-1.36%)
Mar 09, 2023
0.9300
0.9399
0.9101
0.9223
30,867
-0.02(-1.91%)
Mar 08, 2023
0.9300
0.9403
0.9300
0.9403
4,828
+0.00(+0.03%)
Mar 07, 2023
0.9400
0.9432
0.9300
0.9400
9,581
-0.01(-1.16%)
Mar 06, 2023
0.9400
1.000
0.9400
0.9510
45,330
+0.00(+0.07%)
Mar 03, 2023
0.9600
0.9698
0.9500
0.9503
22,396
-0.04(-4.49%)
Mar 02, 2023
0.9300
1.000
0.9300
0.9950
74,744
+0.04(+3.76%)
Mar 01, 2023
0.9629
0.9800
0.9500
0.9589
6,473
+0.01(+0.72%)
Feb 28, 2023
0.9700
0.9701
0.9280
0.9520
22,594
-0.03(-3.00%)
Feb 27, 2023
0.9798
0.9900
0.9600
0.9814
47,819
+0.00(+0.16%)
Feb 24, 2023
0.9600
0.9800
0.9406
0.9798
18,865
+0.00(+0.04%)
Feb 23, 2023
0.9745
0.9900
0.9600
0.9794
29,806
+0.00(+0.50%)
Feb 22, 2023
0.9775
0.9899
0.9599
0.9745
24,104
+0.00(+0.47%)
Feb 21, 2023
0.9700
0.9999
0.9600
0.9699
50,797
-0.00(-0.13%)
Feb 17, 2023
0.9825
0.9900
0.9500
0.9712
16,243
-0.02(-2.39%)
Feb 16, 2023
0.9900
1.010
0.9801
0.9950
29,142
+0.01(+0.51%)
Feb 15, 2023
0.9700
0.9975
0.9500
0.9900
31,071
-0.01(-0.91%)
Feb 14, 2023
0.9700
1.010
0.9700
0.9991
38,747
+0.01(+0.60%)
Feb 13, 2023
1.000
1.002
0.9861
0.9931
25,250
-0.01(-0.69%)
Feb 10, 2023
0.9800
1.020
0.9630
1.000
39,961
+0.02(+2.04%)
Feb 09, 2023
0.9800
0.9950
0.9800
0.9800
26,697
+0.01(+1.03%)
Feb 08, 2023
0.9800
1.010
0.9700
0.9700
30,521
-0.01(-1.03%)
Feb 07, 2023
1.000
1.010
0.9801
0.9801
193,694
-0.04(-3.91%)
Feb 06, 2023
1.020
1.020
1.000
1.020
45,845
-0.02(-2.39%)
Feb 03, 2023
0.9902
1.050
0.9902
1.045
180,776
+0.05(+5.18%)
Feb 02, 2023
0.9871
1.020
0.9871
0.9935
33,647
-0.04(-3.54%)
Feb 01, 2023
1.030
1.040
1.020
1.030
20,538
+0.00(+0.00%)
Jan 31, 2023
1.000
1.058
0.9900
1.030
42,591
+0.02(+1.98%)
Jan 30, 2023
0.9836
1.035
0.9836
1.010
34,670
+0.03(+2.98%)
Jan 27, 2023
0.9400
1.005
0.9400
0.9808
65,897
+0.01(+1.11%)
Jan 26, 2023
0.9300
0.9970
0.9300
0.9700
26,416
+0.02(+2.11%)
Jan 25, 2023
0.9900
1.000
0.9400
0.9500
31,993
-0.05(-5.00%)
Jan 24, 2023
0.9400
1.000
0.9200
1.000
40,253
+0.01(+1.32%)
Jan 23, 2023
0.9850
1.000
0.9353
0.9870
51,745
+0.00(+0.26%)
Jan 20, 2023
0.9300
1.010
0.9282
0.9844
28,374
+0.02(+1.69%)
Jan 19, 2023
0.9501
0.9680
0.9251
0.9680
44,777
+0.02(+1.89%)
Jan 18, 2023
0.9300
0.9700
0.8900
0.9500
413,441
+0.02(+2.15%)
Jan 17, 2023
1.000
1.115
0.9300
0.9300
798,630
-0.06(-6.07%)
Jan 13, 2023
0.9800
1.060
0.9800
0.9901
288,323
-0.00(-0.49%)
Jan 12, 2023
0.9951
1.010
0.9802
0.9950
17,880
-0.00(-0.01%)
Jan 11, 2023
0.9700
1.004
0.9700
0.9951
15,780
+0.01(+0.50%)
Jan 10, 2023
0.9800
1.010
0.9701
0.9901
27,352
+0.01(+0.51%)
Jan 09, 2023
0.9970
1.040
0.9801
0.9851
54,847
-0.01(-1.49%)
Jan 06, 2023
0.9800
1.030
0.9800
1.000
65,929
+0.02(+2.05%)
Jan 05, 2023
1.000
1.030
0.9226
0.9799
25,619
-0.01(-0.62%)
Jan 04, 2023
1.000
1.020
0.9841
0.9860
40,934
-0.04(-4.27%)
Jan 03, 2023
0.9800
1.057
0.9690
1.030
52,772
+0.05(+5.10%)
Dec 30, 2022
0.9400
0.9822
0.9100
0.9800
104,254
+0.08(+9.01%)
Dec 29, 2022
1.120
1.140
0.8501
0.8990
347,509
-0.20(-17.90%)
Dec 28, 2022
1.040
1.110
1.020
1.095
68,600
+0.01(+1.39%)
Dec 27, 2022
1.050
1.110
1.050
1.080
47,113
+0.01(+0.47%)
Dec 23, 2022
1.060
1.099
1.040
1.075
40,259
+0.01(+1.42%)
Dec 22, 2022
1.150
1.153
0.9800
1.060
353,839
-0.07(-6.19%)
Dec 21, 2022
1.050
1.150
1.050
1.130
113,854
+0.01(+0.89%)
Dec 20, 2022
1.150
1.160
1.050
1.120
170,939
-0.01(-0.88%)
Dec 19, 2022
1.200
1.210
1.110
1.130
188,566
-0.08(-6.61%)
Dec 16, 2022
1.080
1.240
1.070
1.210
734,539
+0.09(+8.52%)
Dec 15, 2022
1.070
1.130
1.070
1.115
246,725
+0.06(+6.19%)
Dec 14, 2022
1.050
1.080
1.050
1.050
58,988
+0.01(+0.96%)
Dec 13, 2022
1.070
1.120
1.040
1.040
111,211
-0.02(-1.89%)
Dec 12, 2022
1.060
1.130
1.050
1.060
204,227
+0.02(+1.92%)
Dec 09, 2022
0.9004
1.050
0.9004
1.040
260,605
+0.10(+11.09%)
Dec 08, 2022
0.9100
0.9583
0.9000
0.9362
91,493
+0.02(+1.76%)
Dec 07, 2022
0.9300
0.9300
0.8900
0.9200
66,289
+0.02(+1.72%)
Dec 06, 2022
0.9050
0.9123
0.8800
0.9044
63,383
+0.00(+0.07%)
Dec 05, 2022
0.9100
0.9300
0.9000
0.9038
29,253
-0.01(-1.22%)
Dec 02, 2022
0.9400
0.9600
0.8989
0.9150
106,308
-0.01(-1.60%)
Dec 01, 2022
0.9100
0.9525
0.8620
0.9299
108,092
+0.02(+2.74%)
Nov 30, 2022
0.9800
0.9800
0.8940
0.9051
89,663
-0.07(-6.88%)
Nov 29, 2022
0.9600
0.9800
0.9640
0.9720
2,684
+0.01(+0.80%)
Nov 28, 2022
0.9777
0.9900
0.9500
0.9643
22,864
-0.01(-0.59%)
Nov 25, 2022
0.9400
0.9900
0.9400
0.9700
21,183
+0.02(+2.54%)
Nov 23, 2022
0.8900
0.9700
0.8900
0.9460
29,702
-0.00(-0.42%)
Nov 22, 2022
0.9500
0.9898
0.9300
0.9500
88,424
+0.01(+1.24%)
Nov 21, 2022
0.9000
0.9397
0.8900
0.9384
16,137
+0.01(+0.90%)
Nov 18, 2022
0.9121
0.9399
0.9100
0.9300
20,523
+0.00(+0.00%)
Nov 17, 2022
0.9000
0.9600
0.8900
0.9300
78,433
+0.03(+2.88%)
Nov 16, 2022
0.9140
0.9277
0.9039
0.9040
14,288
-0.01(-1.10%)
Nov 15, 2022
0.9080
0.9300
0.9002
0.9141
14,153
+0.01(+1.57%)
Nov 14, 2022
0.9000
0.9399
0.9000
0.9000
39,808
-0.01(-1.11%)
Nov 11, 2022
0.8700
0.9200
0.8700
0.9101
50,065
+0.04(+4.60%)
Nov 10, 2022
0.8500
0.8800
0.8500
0.8701
31,322
+0.03(+3.57%)
Nov 09, 2022
0.9100
0.9100
0.8000
0.8401
193,269
-0.04(-4.91%)
Nov 08, 2022
0.9200
0.9200
0.8800
0.8835
63,451
+0.00(+0.37%)
Nov 07, 2022
0.9000
0.9200
0.8700
0.8802
106,777
-0.02(-2.21%)
Nov 04, 2022
0.9600
0.9648
0.8900
0.9001
35,577
+0.01(+0.63%)
Nov 03, 2022
0.9210
0.9500
0.8800
0.8945
161,969
-0.08(-7.78%)
Nov 02, 2022
0.9700
1.000
0.9700
0.9700
101,426
+0.01(+1.04%)
Nov 01, 2022
1.000
1.010
0.9500
0.9600
29,246
+0.00(+0.00%)
Oct 31, 2022
0.9500
0.9850
0.9000
0.9600
148,653
+0.00(+0.39%)
Oct 28, 2022
0.9600
0.9836
0.9300
0.9563
27,674
+0.01(+0.72%)
Oct 27, 2022
0.9800
1.020
0.9400
0.9495
31,516
-0.03(-3.12%)
Oct 26, 2022
0.9100
1.026
0.9100
0.9801
36,722
+0.05(+5.39%)
Oct 25, 2022
0.9000
0.9300
0.9000
0.9300
38,810
+0.03(+3.33%)
Oct 24, 2022
0.9100
0.9300
0.8900
0.9000
58,162
-0.00(-0.01%)
Oct 21, 2022
0.9200
0.9300
0.8800
0.9001
176,786
-0.03(-2.99%)
Oct 20, 2022
1.010
1.010
0.9180
0.9278
214,694
-0.09(-9.04%)
Oct 19, 2022
1.050
1.060
1.000
1.020
28,168
+0.01(+0.99%)
Oct 18, 2022
1.030
1.130
1.000
1.010
321,406
+0.04(+4.12%)
Oct 17, 2022
1.050
1.060
0.9700
0.9700
40,832
-0.02(-2.44%)
Oct 14, 2022
1.020
1.020
0.9700
0.9943
27,321
+0.03(+2.72%)
Oct 13, 2022
1.010
1.020
0.9601
0.9680
157,546
-0.05(-5.10%)
Oct 12, 2022
1.030
1.030
1.010
1.020
41,047
-0.04(-3.68%)
Oct 11, 2022
1.050
1.090
1.040
1.059
48,749
-0.01(-1.03%)
Oct 10, 2022
1.080
1.090
1.020
1.070
60,325
+0.04(+3.88%)
Oct 07, 2022
1.090
1.090
1.000
1.030
112,698
-0.06(-5.50%)
Oct 06, 2022
1.140
1.151
1.090
1.090
138,260
-0.05(-4.39%)
Oct 05, 2022
1.160
1.199
1.140
1.140
27,122
-0.03(-2.56%)
Oct 04, 2022
1.200
1.210
1.150
1.170
77,180
+0.01(+0.86%)
Oct 03, 2022
1.210
1.210
1.140
1.160
27,178
-0.01(-0.85%)
Sep 30, 2022
1.180
1.220
1.150
1.170
61,761
-0.01(-0.85%)
Sep 29, 2022
1.220
1.230
1.160
1.180
31,252
-0.07(-5.98%)
Sep 28, 2022
1.150
1.305
1.130
1.255
164,445
+0.11(+10.09%)
Sep 27, 2022
1.130
1.200
1.123
1.140
71,706
-0.04(-3.39%)
Sep 26, 2022
1.100
1.183
1.100
1.180
610,190
+0.08(+7.76%)
Sep 23, 2022
1.130
1.145
1.080
1.095
83,473
-0.04(-3.95%)
Sep 22, 2022
1.160
1.200
1.130
1.140
106,470
-0.02(-1.72%)
Sep 21, 2022
1.250
1.250
1.100
1.160
176,448
-0.10(-7.94%)
Sep 20, 2022
1.260
1.275
1.250
1.260
85,151
+0.00(+0.00%)
Sep 19, 2022
1.300
1.310
1.250
1.260
163,678
-0.01(-0.79%)
Sep 16, 2022
1.290
1.340
1.260
1.270
455,397
+0.01(+0.79%)
Sep 15, 2022
1.260
1.280
1.250
1.260
42,397
-0.02(-1.56%)
Sep 14, 2022
1.340
1.343
1.280
1.280
36,143
-0.01(-0.78%)
Sep 13, 2022
1.330
1.350
1.262
1.290
80,053
-0.06(-4.44%)
Sep 12, 2022
1.390
1.450
1.340
1.350
50,281
-0.04(-2.88%)
Sep 09, 2022
1.300
1.390
1.290
1.390
73,300
+0.09(+6.92%)
Sep 08, 2022
1.290
1.320
1.280
1.300
54,040
-0.02(-1.52%)
Sep 07, 2022
1.300
1.320
1.250
1.320
112,074
+0.02(+1.54%)
Sep 06, 2022
1.310
1.340
1.300
1.300
123,783
-0.05(-3.70%)
Sep 02, 2022
1.340
1.432
1.310
1.350
395,850
-0.01(-0.74%)
Sep 01, 2022
1.360
1.410
1.310
1.360
267,190
-0.01(-0.73%)
Aug 31, 2022
1.350
1.385
1.320
1.370
404,292
+0.01(+0.74%)
Aug 30, 2022
1.390
1.440
1.350
1.360
748,864
-0.05(-3.55%)
Aug 29, 2022
1.410
1.470
1.380
1.410
191,341
-0.02(-1.40%)
Aug 26, 2022
1.490
1.510
1.430
1.430
201,837
-0.08(-5.30%)
Aug 25, 2022
1.520
1.590
1.460
1.510
392,779
-0.01(-0.66%)
Aug 24, 2022
1.550
1.560
1.500
1.520
211,633
-0.05(-3.18%)
Aug 23, 2022
1.580
1.595
1.530
1.570
157,306
-0.01(-0.63%)
Aug 22, 2022
1.640
1.640
1.520
1.580
565,430
-0.08(-4.82%)
Aug 19, 2022
1.700
1.780
1.650
1.660
642,346
-0.07(-4.05%)
Aug 18, 2022
1.810
1.810
1.710
1.730
258,460
-0.06(-3.35%)
Aug 17, 2022
1.750
1.820
1.690
1.790
1,074,275
+0.02(+1.13%)
Aug 16, 2022
1.710
1.830
1.700
1.770
539,746
+0.03(+1.72%)
Aug 15, 2022
1.750
1.780
1.700
1.740
127,943
-0.03(-1.69%)
Aug 12, 2022
1.770
1.810
1.730
1.770
343,980
+0.00(+0.00%)
Aug 11, 2022
1.690
1.790
1.680
1.770
281,637
+0.08(+4.73%)
Aug 10, 2022
1.650
1.730
1.650
1.690
67,539
+0.01(+0.60%)
Aug 09, 2022
1.750
1.750
1.650
1.680
177,828
-0.05(-2.89%)
Aug 08, 2022
1.700
1.850
1.681
1.730
704,087
+0.03(+1.76%)
Aug 05, 2022
1.710
1.760
1.670
1.700
162,351
-0.05(-2.86%)
Aug 04, 2022
1.690
1.781
1.650
1.750
297,026
+0.09(+5.42%)
Aug 03, 2022
1.700
1.700
1.591
1.660
188,517
+0.01(+0.61%)
Aug 02, 2022
1.580
1.770
1.550
1.650
867,709
+0.07(+4.43%)
Aug 01, 2022
1.600
1.600
1.560
1.580
159,887
-0.03(-2.17%)
Jul 29, 2022
1.690
1.690
1.600
1.615
595,867
-0.10(-6.10%)
Jul 28, 2022
1.750
1.820
1.650
1.720
413,504
+0.02(+1.18%)
Jul 27, 2022
1.770
1.780
1.680
1.700
127,270
-0.07(-3.95%)
Jul 26, 2022
1.720
1.800
1.670
1.770
133,765
+0.06(+3.51%)
Jul 25, 2022
1.680
1.720
1.660
1.710
152,165
+0.03(+1.79%)
Jul 22, 2022
1.700
1.729
1.660
1.680
91,934
+0.00(+0.00%)
Jul 21, 2022
1.690
1.720
1.660
1.680
120,257
-0.01(-0.59%)
Jul 20, 2022
1.710
1.730
1.660
1.690
111,241
+0.01(+0.60%)
Jul 19, 2022
1.640
1.720
1.640
1.680
153,621
+0.01(+0.60%)
Jul 18, 2022
1.680
1.770
1.660
1.670
186,031
-0.03(-1.76%)
Jul 15, 2022
1.680
1.740
1.650
1.700
254,420
+0.03(+1.80%)
Jul 14, 2022
1.770
1.785
1.645
1.670
828,060
-0.13(-7.22%)
Jul 13, 2022
1.610
1.900
1.610
1.800
1,462,977
+0.16(+9.76%)
Jul 12, 2022
1.630
1.690
1.630
1.640
495,560
+0.01(+0.61%)
Jul 11, 2022
1.810
1.840
1.620
1.630
359,090
-0.18(-9.94%)
Jul 08, 2022
1.790
1.850
1.718
1.810
263,570
+0.02(+1.12%)
Jul 07, 2022
1.680
1.840
1.680
1.790
267,419
+0.15(+9.15%)
Jul 06, 2022
1.740
1.760
1.620
1.640
233,691
-0.10(-5.75%)
Jul 05, 2022
1.790
1.792
1.720
1.740
131,474
-0.05(-2.79%)
Jul 01, 2022
1.820
1.840
1.770
1.790
239,065
-0.03(-1.65%)
Jun 30, 2022
1.910
1.920
1.720
1.820
620,164
-0.09(-4.71%)
Jun 29, 2022
2.010
2.010
1.900
1.910
130,673
-0.05(-2.55%)
Jun 28, 2022
2.050
2.105
1.920
1.960
430,162
-0.09(-4.39%)
Jun 27, 2022
2.230
2.340
2.050
2.050
750,854
-0.22(-9.69%)
Jun 24, 2022
2.280
2.320
2.230
2.270
252,367
+0.03(+1.34%)
Jun 23, 2022
2.280
2.470
2.210
2.240
1,882,380
-0.06(-2.61%)
Jun 22, 2022
2.280
2.350
2.232
2.300
236,938
+0.04(+1.77%)
Jun 21, 2022
2.120
2.300
2.120
2.260
199,847
+0.07(+3.20%)
Jun 17, 2022
2.120
2.200
2.100
2.190
207,692
+0.08(+3.79%)
Jun 16, 2022
2.200
2.220
2.070
2.110
533,338
-0.12(-5.38%)
Jun 15, 2022
2.320
2.320
2.200
2.230
266,401
-0.02(-0.89%)
Jun 14, 2022
2.150
2.305
2.150
2.250
221,873
+0.10(+4.65%)
Jun 13, 2022
2.180
2.220
2.120
2.150
414,622
-0.13(-5.70%)
Jun 10, 2022
2.210
2.340
2.210
2.280
317,517
+0.02(+0.88%)
Jun 09, 2022
2.270
2.340
2.100
2.260
1,388,261
+0.00(+0.00%)
Jun 08, 2022
2.230
2.310
2.200
2.260
302,658
+0.02(+0.89%)
Jun 07, 2022
2.350
2.440
2.195
2.240
1,281,740
-0.10(-4.27%)
Jun 06, 2022
2.630
2.630
2.280
2.340
1,632,689
-0.27(-10.34%)
Jun 03, 2022
2.680
2.700
2.560
2.610
820,976
-0.07(-2.61%)
Jun 02, 2022
2.780
2.800
2.660
2.680
1,587,108
-0.01(-0.37%)
Jun 01, 2022
3.100
3.100
2.620
2.690
5,332,702
-1.31(-32.75%)
May 31, 2022
3.920
4.040
3.830
4.000
378,427
+0.12(+3.09%)
May 27, 2022
3.930
3.985
3.800
3.880
316,057
-0.11(-2.76%)
May 26, 2022
4.050
4.170
3.960
3.990
241,557
-0.11(-2.68%)
May 25, 2022
3.950
4.200
3.930
4.100
293,372
+0.14(+3.54%)
May 24, 2022
4.000
4.038
3.840
3.960
293,245
-0.07(-1.74%)
May 23, 2022
4.030
4.060
3.830
4.030
928,852
+0.00(+0.00%)
May 20, 2022
4.280
4.390
3.885
4.030
1,114,556
-0.24(-5.62%)
May 19, 2022
4.230
4.300
3.780
4.270
990,108
+0.04(+0.95%)
May 18, 2022
4.180
4.280
4.180
4.230
246,489
-0.02(-0.47%)
May 17, 2022
4.230
4.400
4.210
4.250
374,698
+0.03(+0.71%)
May 16, 2022
4.250
4.350
4.220
4.220
297,548
-0.09(-2.09%)
May 13, 2022
4.250
4.440
4.230
4.310
386,043
+0.06(+1.41%)
May 12, 2022
4.200
4.490
4.120
4.250
796,738
+0.02(+0.47%)
May 11, 2022
4.570
4.640
4.160
4.230
953,190
-0.40(-8.64%)
May 10, 2022
4.650
4.862
4.440
4.630
1,339,788
+0.00(+0.00%)
May 09, 2022
4.500
4.780
4.500
4.630
1,366,527
-0.03(-0.64%)
May 06, 2022
4.860
5.040
4.570
4.660
1,487,153
-0.07(-1.48%)
May 05, 2022
5.210
5.380
4.205
4.730
3,542,262
-0.46(-8.86%)
May 04, 2022
4.890
5.350
4.730
5.190
2,285,557
+0.32(+6.57%)
May 03, 2022
4.570
4.920
4.455
4.870
1,361,583
+0.23(+4.96%)
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.