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
Vanda Pharmaceuticals
(NQ:
VNDA
)
5.050
+0.020 (+0.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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
6.250
6.260
6.080
6.140
485,415
-0.06(-0.97%)
Apr 27, 2023
6.320
6.330
6.170
6.200
419,367
-0.09(-1.43%)
Apr 26, 2023
6.250
6.360
6.210
6.290
419,374
+0.02(+0.32%)
Apr 25, 2023
6.260
6.290
6.180
6.270
375,687
+0.01(+0.16%)
Apr 24, 2023
6.350
6.370
6.254
6.260
293,557
-0.09(-1.42%)
Apr 21, 2023
6.170
6.365
6.170
6.350
670,303
+0.16(+2.58%)
Apr 20, 2023
6.240
6.290
6.110
6.190
667,852
-0.09(-1.43%)
Apr 19, 2023
6.240
6.360
6.170
6.280
572,388
+0.05(+0.80%)
Apr 18, 2023
6.540
6.540
6.180
6.230
615,100
-0.31(-4.74%)
Apr 17, 2023
6.510
6.700
6.460
6.540
749,157
+0.08(+1.24%)
Apr 14, 2023
6.910
6.965
6.460
6.460
375,825
-0.48(-6.92%)
Apr 13, 2023
6.800
6.990
6.720
6.940
670,295
+0.16(+2.36%)
Apr 12, 2023
6.830
6.890
6.760
6.780
522,462
-0.02(-0.29%)
Apr 11, 2023
6.680
6.870
6.680
6.800
420,996
+0.06(+0.89%)
Apr 10, 2023
6.870
6.880
6.670
6.740
362,446
-0.13(-1.89%)
Apr 06, 2023
6.780
6.900
6.720
6.870
544,835
+0.12(+1.78%)
Apr 05, 2023
6.700
6.820
6.640
6.750
360,647
+0.05(+0.75%)
Apr 04, 2023
6.840
6.840
6.615
6.700
523,227
-0.14(-2.05%)
Apr 03, 2023
6.790
6.930
6.745
6.840
504,768
+0.05(+0.74%)
Mar 31, 2023
6.750
6.827
6.730
6.790
649,302
+0.08(+1.19%)
Mar 30, 2023
6.870
6.870
6.615
6.710
396,120
-0.17(-2.47%)
Mar 29, 2023
6.810
6.920
6.790
6.880
433,579
+0.09(+1.33%)
Mar 28, 2023
6.820
6.950
6.710
6.790
690,947
-0.04(-0.59%)
Mar 27, 2023
6.760
6.865
6.725
6.830
455,419
+0.08(+1.19%)
Mar 24, 2023
6.590
6.780
6.590
6.750
426,752
+0.13(+1.96%)
Mar 23, 2023
6.600
6.690
6.510
6.620
366,429
+0.06(+0.91%)
Mar 22, 2023
6.710
6.850
6.530
6.560
658,743
-0.15(-2.24%)
Mar 21, 2023
6.620
6.760
6.610
6.710
429,107
+0.11(+1.67%)
Mar 20, 2023
6.490
6.680
6.370
6.600
582,276
+0.08(+1.23%)
Mar 17, 2023
6.370
6.595
6.330
6.520
3,008,887
+0.15(+2.35%)
Mar 16, 2023
6.340
6.420
6.150
6.370
577,281
-0.02(-0.31%)
Mar 15, 2023
6.210
6.460
6.210
6.390
549,547
+0.07(+1.11%)
Mar 14, 2023
6.320
6.450
6.230
6.320
641,254
+0.11(+1.77%)
Mar 13, 2023
6.160
6.360
6.130
6.210
823,965
+0.01(+0.16%)
Mar 10, 2023
6.220
6.230
6.055
6.200
709,231
+0.02(+0.32%)
Mar 09, 2023
6.220
6.350
6.140
6.180
527,960
-0.02(-0.32%)
Mar 08, 2023
6.340
6.420
6.121
6.200
651,375
-0.08(-1.27%)
Mar 07, 2023
6.290
6.480
6.250
6.280
588,258
-0.05(-0.79%)
Mar 06, 2023
6.360
6.440
6.285
6.330
671,443
-0.04(-0.63%)
Mar 03, 2023
6.350
6.420
6.195
6.370
676,826
+0.06(+0.95%)
Mar 02, 2023
6.390
6.420
6.180
6.310
810,426
-0.14(-2.17%)
Mar 01, 2023
6.440
6.540
6.410
6.450
439,763
+0.01(+0.16%)
Feb 28, 2023
6.520
6.610
6.420
6.440
505,785
-0.09(-1.38%)
Feb 27, 2023
6.570
6.610
6.480
6.530
490,237
+0.06(+0.93%)
Feb 24, 2023
6.610
6.700
6.425
6.470
383,928
-0.21(-3.14%)
Feb 23, 2023
6.770
6.780
6.570
6.680
409,994
-0.06(-0.89%)
Feb 22, 2023
6.710
6.890
6.670
6.740
474,239
+0.02(+0.30%)
Feb 21, 2023
7.000
7.000
6.700
6.720
486,338
-0.34(-4.82%)
Feb 17, 2023
7.100
7.100
6.950
7.060
493,956
+0.01(+0.14%)
Feb 16, 2023
6.930
7.100
6.920
7.050
527,504
+0.06(+0.86%)
Feb 15, 2023
7.060
7.060
6.870
6.990
461,052
-0.05(-0.71%)
Feb 14, 2023
7.170
7.190
6.995
7.040
363,734
-0.18(-2.49%)
Feb 13, 2023
7.220
7.340
7.150
7.220
475,472
-0.05(-0.69%)
Feb 10, 2023
7.220
7.382
7.120
7.270
567,134
+0.06(+0.83%)
Feb 09, 2023
7.990
8.150
7.200
7.210
886,255
+0.06(+0.84%)
Feb 08, 2023
7.400
7.400
7.150
7.150
593,737
-0.41(-5.42%)
Feb 07, 2023
7.510
7.560
7.390
7.560
518,277
+0.02(+0.27%)
Feb 06, 2023
7.650
7.740
7.462
7.540
463,689
-0.11(-1.44%)
Feb 03, 2023
7.750
7.870
7.580
7.650
594,054
-0.18(-2.30%)
Feb 02, 2023
7.750
7.970
7.730
7.830
634,843
+0.16(+2.09%)
Feb 01, 2023
7.680
7.780
7.570
7.670
624,851
-0.01(-0.13%)
Jan 31, 2023
7.610
7.780
7.610
7.680
711,517
+0.08(+1.05%)
Jan 30, 2023
7.600
7.640
7.515
7.600
333,574
-0.05(-0.65%)
Jan 27, 2023
7.690
7.711
7.570
7.650
285,844
-0.04(-0.52%)
Jan 26, 2023
7.700
7.725
7.520
7.690
332,999
+0.02(+0.26%)
Jan 25, 2023
7.590
7.690
7.510
7.670
333,951
+0.01(+0.13%)
Jan 24, 2023
7.610
7.825
7.495
7.660
548,285
+0.00(+0.00%)
Jan 23, 2023
7.540
7.690
7.460
7.660
453,311
+0.12(+1.59%)
Jan 20, 2023
7.520
7.615
7.445
7.540
376,650
+0.08(+1.07%)
Jan 19, 2023
7.390
7.560
7.310
7.460
307,384
+0.04(+0.54%)
Jan 18, 2023
7.610
7.680
7.380
7.420
622,658
-0.19(-2.50%)
Jan 17, 2023
7.640
7.720
7.510
7.610
614,711
-0.06(-0.78%)
Jan 13, 2023
7.970
8.020
7.550
7.670
566,171
-0.32(-4.01%)
Jan 12, 2023
7.790
8.000
7.680
7.990
817,908
+0.24(+3.03%)
Jan 11, 2023
7.580
7.760
7.510
7.755
689,892
+0.17(+2.31%)
Jan 10, 2023
7.490
7.600
7.340
7.580
780,461
+0.11(+1.47%)
Jan 09, 2023
7.420
7.520
7.320
7.470
679,862
+0.05(+0.67%)
Jan 06, 2023
7.360
7.488
7.250
7.420
440,735
+0.12(+1.64%)
Jan 05, 2023
7.430
7.460
7.220
7.300
727,803
-0.19(-2.54%)
Jan 04, 2023
7.430
7.570
7.380
7.490
673,682
+0.07(+0.94%)
Jan 03, 2023
7.430
7.530
7.365
7.420
661,968
+0.03(+0.41%)
Dec 30, 2022
7.290
7.513
7.240
7.390
525,857
+0.09(+1.23%)
Dec 29, 2022
6.900
7.335
6.840
7.300
626,694
+0.43(+6.26%)
Dec 28, 2022
6.910
7.000
6.810
6.870
544,342
-0.04(-0.58%)
Dec 27, 2022
6.870
6.945
6.740
6.910
491,129
+0.04(+0.58%)
Dec 23, 2022
7.170
7.250
6.800
6.870
660,257
-0.30(-4.18%)
Dec 22, 2022
7.160
7.260
7.075
7.170
844,479
-0.03(-0.42%)
Dec 21, 2022
7.290
7.310
7.110
7.200
1,141,613
-0.04(-0.55%)
Dec 20, 2022
7.220
7.350
7.050
7.240
1,421,920
+0.03(+0.42%)
Dec 19, 2022
7.050
7.330
7.010
7.210
1,162,578
+0.16(+2.27%)
Dec 16, 2022
6.840
7.380
6.730
7.050
3,553,884
+0.07(+1.00%)
Dec 15, 2022
7.220
7.285
6.930
6.980
1,095,926
-0.26(-3.59%)
Dec 14, 2022
7.350
7.670
6.980
7.240
1,842,595
-0.19(-2.56%)
Dec 13, 2022
10.99
11.01
7.305
7.430
4,737,834
-3.36(-31.14%)
Dec 12, 2022
10.52
10.80
10.36
10.79
393,629
+0.28(+2.66%)
Dec 09, 2022
10.79
10.81
10.49
10.51
308,144
-0.32(-2.95%)
Dec 08, 2022
10.77
11.01
10.40
10.83
290,208
-0.01(-0.09%)
Dec 07, 2022
10.78
11.04
10.78
10.84
346,946
+0.04(+0.37%)
Dec 06, 2022
10.57
10.81
10.38
10.80
556,615
+0.19(+1.79%)
Dec 05, 2022
10.83
10.87
10.43
10.61
445,144
-0.30(-2.75%)
Dec 02, 2022
10.90
10.97
10.27
10.91
251,195
-0.05(-0.46%)
Dec 01, 2022
10.92
10.98
10.81
10.96
310,464
+0.05(+0.46%)
Nov 30, 2022
10.54
10.91
10.40
10.91
524,783
+0.42(+4.00%)
Nov 29, 2022
10.25
10.53
10.23
10.49
267,061
+0.20(+1.94%)
Nov 28, 2022
10.37
10.43
10.22
10.29
233,586
-0.14(-1.34%)
Nov 25, 2022
10.29
10.53
10.21
10.43
146,133
+0.10(+0.97%)
Nov 23, 2022
10.72
10.76
10.32
10.33
194,303
-0.41(-3.82%)
Nov 22, 2022
10.55
10.76
10.46
10.74
215,896
+0.23(+2.19%)
Nov 21, 2022
10.72
10.77
10.42
10.51
197,618
-0.17(-1.59%)
Nov 18, 2022
10.76
10.77
10.53
10.68
332,287
+0.06(+0.56%)
Nov 17, 2022
10.41
10.63
10.31
10.62
261,928
+0.19(+1.82%)
Nov 16, 2022
10.65
10.69
10.27
10.43
447,985
-0.24(-2.25%)
Nov 15, 2022
10.44
10.76
10.44
10.67
356,831
+0.13(+1.23%)
Nov 14, 2022
10.74
10.87
10.54
10.54
334,997
-0.16(-1.50%)
Nov 11, 2022
10.72
10.86
10.49
10.70
253,168
-0.12(-1.11%)
Nov 10, 2022
10.71
10.90
10.45
10.82
528,431
+0.40(+3.84%)
Nov 09, 2022
10.38
10.66
10.25
10.42
316,763
+0.00(+0.00%)
Nov 08, 2022
10.63
10.78
10.12
10.42
316,926
-0.20(-1.88%)
Nov 07, 2022
10.57
10.86
10.37
10.62
348,996
+0.09(+0.85%)
Nov 04, 2022
10.19
10.53
10.07
10.53
451,148
+0.40(+3.95%)
Nov 03, 2022
9.840
10.27
9.600
10.13
346,495
-0.18(-1.75%)
Nov 02, 2022
10.56
10.30
10.31
391,962
-0.33(-3.10%)
Nov 01, 2022
10.54
10.70
10.45
10.64
280,134
+0.17(+1.62%)
Oct 31, 2022
10.54
10.66
10.31
10.47
629,921
-0.14(-1.32%)
Oct 28, 2022
10.45
10.66
10.35
10.61
362,074
+0.24(+2.31%)
Oct 27, 2022
10.53
10.64
10.26
10.37
360,961
-0.10(-0.96%)
Oct 26, 2022
10.45
10.62
10.40
10.47
243,320
+0.03(+0.29%)
Oct 25, 2022
10.37
10.54
10.25
10.44
379,419
+0.05(+0.48%)
Oct 24, 2022
10.33
10.53
10.33
10.39
353,185
+0.02(+0.19%)
Oct 21, 2022
10.24
10.44
9.995
10.37
515,234
+0.32(+3.18%)
Oct 20, 2022
9.900
10.47
9.740
10.05
447,049
+0.16(+1.62%)
Oct 19, 2022
10.12
10.21
9.715
9.890
409,198
-0.25(-2.47%)
Oct 18, 2022
10.25
10.36
10.08
10.14
233,318
-0.04(-0.39%)
Oct 17, 2022
9.890
10.25
9.700
10.18
360,754
+0.37(+3.77%)
Oct 14, 2022
10.02
10.06
9.770
9.810
296,018
-0.15(-1.51%)
Oct 13, 2022
9.570
10.04
9.500
9.960
276,724
+0.25(+2.57%)
Oct 12, 2022
9.770
9.790
9.640
9.710
226,727
-0.10(-1.02%)
Oct 11, 2022
9.760
9.910
9.565
9.810
387,621
+0.02(+0.20%)
Oct 10, 2022
9.850
9.975
9.700
9.790
353,474
-0.08(-0.81%)
Oct 07, 2022
10.07
10.10
9.799
9.870
442,144
-0.28(-2.76%)
Oct 06, 2022
10.28
10.35
10.12
10.15
305,969
-0.19(-1.84%)
Oct 05, 2022
10.23
10.44
10.15
10.34
430,361
+0.05(+0.49%)
Oct 04, 2022
10.16
10.32
10.10
10.29
339,524
+0.17(+1.68%)
Oct 03, 2022
10.06
10.26
9.830
10.12
485,489
+0.24(+2.43%)
Sep 30, 2022
9.800
10.10
9.770
9.880
413,873
+0.11(+1.13%)
Sep 29, 2022
9.790
9.890
9.690
9.770
320,035
-0.12(-1.21%)
Sep 28, 2022
9.610
9.990
9.525
9.890
489,100
+0.45(+4.77%)
Sep 27, 2022
9.580
9.705
9.335
9.440
505,050
-0.09(-0.94%)
Sep 26, 2022
9.600
9.800
9.500
9.530
308,502
-0.14(-1.45%)
Sep 23, 2022
9.650
9.710
9.450
9.670
423,560
-0.03(-0.31%)
Sep 22, 2022
9.650
9.770
9.550
9.700
286,404
+0.03(+0.31%)
Sep 21, 2022
9.970
10.02
9.630
9.670
395,310
-0.27(-2.72%)
Sep 20, 2022
9.760
9.950
9.650
9.940
245,999
+0.11(+1.12%)
Sep 19, 2022
9.950
10.00
9.635
9.830
488,627
-0.13(-1.31%)
Sep 16, 2022
10.03
10.03
9.660
9.960
830,409
-0.18(-1.78%)
Sep 15, 2022
10.10
10.23
10.04
10.14
284,917
+0.02(+0.20%)
Sep 14, 2022
9.980
10.17
9.950
10.12
320,014
+0.08(+0.80%)
Sep 13, 2022
10.13
10.22
10.00
10.04
430,512
-0.26(-2.52%)
Sep 12, 2022
10.38
10.38
10.24
10.30
264,731
+0.01(+0.10%)
Sep 09, 2022
10.30
10.41
10.23
10.29
313,341
+0.09(+0.88%)
Sep 08, 2022
10.27
10.43
10.12
10.20
398,663
-0.07(-0.68%)
Sep 07, 2022
10.08
10.29
10.01
10.27
493,210
+0.17(+1.68%)
Sep 06, 2022
10.40
10.44
10.05
10.10
397,648
-0.28(-2.70%)
Sep 02, 2022
10.92
10.97
10.35
10.38
379,423
-0.43(-3.98%)
Sep 01, 2022
10.53
10.83
10.40
10.81
441,816
+0.23(+2.17%)
Aug 31, 2022
10.94
10.98
10.52
10.58
775,241
-0.36(-3.29%)
Aug 30, 2022
10.55
11.05
10.55
10.94
589,690
+0.49(+4.69%)
Aug 29, 2022
10.15
10.47
10.14
10.45
436,097
+0.20(+1.95%)
Aug 26, 2022
10.57
10.62
10.21
10.25
410,574
-0.28(-2.66%)
Aug 25, 2022
10.35
10.57
10.23
10.53
370,531
+0.21(+2.03%)
Aug 24, 2022
10.30
10.35
10.14
10.32
412,689
-0.06(-0.58%)
Aug 23, 2022
10.25
10.47
10.22
10.38
360,669
+0.10(+0.97%)
Aug 22, 2022
10.29
10.42
10.12
10.28
324,245
-0.07(-0.68%)
Aug 19, 2022
10.30
10.53
10.17
10.35
341,165
-0.05(-0.48%)
Aug 18, 2022
10.27
10.42
10.05
10.40
284,826
+0.09(+0.87%)
Aug 17, 2022
10.35
10.47
10.19
10.31
434,823
-0.14(-1.34%)
Aug 16, 2022
10.51
10.54
10.33
10.45
287,606
-0.04(-0.38%)
Aug 15, 2022
10.39
10.55
10.17
10.49
399,444
+0.08(+0.77%)
Aug 12, 2022
10.42
10.67
10.32
10.41
369,845
+0.11(+1.07%)
Aug 11, 2022
10.54
10.61
10.20
10.30
375,092
-0.25(-2.37%)
Aug 10, 2022
10.38
10.56
10.18
10.55
376,957
+0.28(+2.73%)
Aug 09, 2022
10.40
10.42
10.06
10.27
575,777
-0.25(-2.38%)
Aug 08, 2022
10.55
10.70
10.22
10.52
550,814
-0.03(-0.28%)
Aug 05, 2022
10.18
10.56
10.05
10.55
372,584
+0.25(+2.43%)
Aug 04, 2022
10.69
11.10
10.01
10.30
434,780
-0.50(-4.63%)
Aug 03, 2022
10.59
11.00
10.54
10.80
351,169
+0.37(+3.55%)
Aug 02, 2022
10.52
10.67
10.36
10.43
300,967
-0.11(-1.04%)
Aug 01, 2022
10.67
10.83
10.46
10.54
317,676
-0.24(-2.23%)
Jul 29, 2022
10.93
10.93
10.59
10.78
267,363
-0.13(-1.19%)
Jul 28, 2022
11.30
11.30
10.87
10.91
367,784
-0.44(-3.88%)
Jul 27, 2022
11.10
11.38
10.98
11.35
325,010
+0.28(+2.53%)
Jul 26, 2022
10.93
11.25
10.64
11.07
325,116
+0.17(+1.56%)
Jul 25, 2022
11.02
11.03
10.74
10.90
245,497
-0.07(-0.64%)
Jul 22, 2022
11.12
11.12
10.88
10.97
362,155
-0.06(-0.54%)
Jul 21, 2022
11.08
11.18
10.82
11.03
208,868
+0.09(+0.82%)
Jul 20, 2022
11.52
11.69
10.88
10.94
349,578
-0.60(-5.20%)
Jul 19, 2022
11.37
11.68
11.27
11.54
541,988
+0.33(+2.94%)
Jul 18, 2022
11.55
11.74
11.14
11.21
299,116
-0.26(-2.27%)
Jul 15, 2022
11.58
11.84
11.30
11.47
284,299
+0.09(+0.79%)
Jul 14, 2022
11.42
11.42
11.22
11.38
231,356
-0.14(-1.22%)
Jul 13, 2022
11.17
11.52
10.98
11.52
266,278
+0.27(+2.40%)
Jul 12, 2022
11.28
11.38
10.95
11.25
298,205
+0.01(+0.09%)
Jul 11, 2022
11.64
11.64
11.20
11.24
329,076
-0.52(-4.42%)
Jul 08, 2022
11.63
11.87
11.41
11.76
441,545
+0.03(+0.26%)
Jul 07, 2022
11.67
11.90
11.59
11.73
490,596
+0.04(+0.34%)
Jul 06, 2022
11.50
11.81
11.41
11.69
398,152
+0.19(+1.65%)
Jul 05, 2022
11.12
11.52
11.11
11.50
522,966
+0.31(+2.77%)
Jul 01, 2022
10.88
11.25
10.88
11.19
724,564
+0.29(+2.66%)
Jun 30, 2022
10.72
10.92
10.59
10.90
661,664
+0.05(+0.46%)
Jun 29, 2022
10.63
10.95
10.52
10.85
1,801,590
+0.25(+2.36%)
Jun 28, 2022
10.72
10.81
10.50
10.60
385,005
-0.14(-1.30%)
Jun 27, 2022
10.70
10.88
10.60
10.74
457,259
+0.04(+0.37%)
Jun 24, 2022
10.84
10.92
10.55
10.70
614,677
-0.07(-0.65%)
Jun 23, 2022
10.23
10.79
10.23
10.77
826,942
+0.59(+5.80%)
Jun 22, 2022
9.780
10.35
9.780
10.18
1,013,325
+0.30(+3.04%)
Jun 21, 2022
9.720
10.03
9.700
9.880
549,827
+0.31(+3.24%)
Jun 17, 2022
9.510
9.680
9.355
9.570
1,623,402
+0.20(+2.13%)
Jun 16, 2022
9.530
9.530
9.240
9.370
477,867
-0.27(-2.80%)
Jun 15, 2022
9.450
9.740
9.300
9.640
435,114
+0.20(+2.06%)
Jun 14, 2022
9.410
9.480
9.250
9.445
373,374
+0.13(+1.45%)
Jun 13, 2022
9.510
9.560
9.240
9.310
509,807
-0.46(-4.71%)
Jun 10, 2022
10.01
10.04
9.730
9.770
389,026
-0.41(-4.03%)
Jun 09, 2022
10.33
10.44
10.14
10.18
502,357
-0.12(-1.17%)
Jun 08, 2022
10.29
10.49
10.19
10.30
416,782
-0.06(-0.58%)
Jun 07, 2022
9.970
10.40
9.970
10.36
412,255
+0.39(+3.91%)
Jun 06, 2022
10.25
10.27
9.870
9.970
350,261
-0.18(-1.77%)
Jun 03, 2022
9.880
10.22
9.880
10.15
395,477
+0.23(+2.32%)
Jun 02, 2022
9.700
10.01
9.580
9.920
414,258
+0.17(+1.74%)
Jun 01, 2022
9.960
9.980
9.580
9.750
315,250
-0.08(-0.81%)
May 31, 2022
10.23
10.34
9.750
9.830
441,043
-0.39(-3.82%)
May 27, 2022
9.860
10.24
9.640
10.22
383,927
+0.43(+4.39%)
May 26, 2022
9.770
10.07
9.740
9.790
672,793
+0.04(+0.41%)
May 25, 2022
9.640
9.840
9.555
9.750
297,533
+0.13(+1.35%)
May 24, 2022
9.630
9.980
9.480
9.620
444,682
-0.12(-1.23%)
May 23, 2022
10.05
10.06
9.700
9.740
353,485
-0.18(-1.81%)
May 20, 2022
9.950
10.13
9.630
9.920
468,773
+0.03(+0.30%)
May 19, 2022
9.820
10.10
9.770
9.890
434,822
+0.11(+1.12%)
May 18, 2022
9.760
9.920
9.620
9.780
525,129
-0.23(-2.30%)
May 17, 2022
10.03
10.12
9.830
10.01
503,910
+0.18(+1.83%)
May 16, 2022
9.950
10.01
9.690
9.830
348,709
-0.18(-1.80%)
May 13, 2022
9.880
10.04
9.648
10.01
790,505
+0.26(+2.67%)
May 12, 2022
9.430
9.900
9.430
9.750
476,803
+0.27(+2.85%)
May 11, 2022
10.12
10.13
9.400
9.480
598,805
-0.74(-7.24%)
May 10, 2022
10.10
10.62
9.890
10.22
808,063
+0.48(+4.93%)
May 09, 2022
9.430
10.30
9.430
9.740
1,083,931
+0.14(+1.46%)
May 06, 2022
9.350
9.970
9.240
9.600
714,696
-0.20(-2.04%)
May 05, 2022
10.18
10.30
9.620
9.800
523,836
-0.43(-4.20%)
May 04, 2022
10.09
10.25
9.730
10.23
511,544
+0.14(+1.39%)
May 03, 2022
10.24
10.37
10.03
10.09
533,362
-0.13(-1.27%)
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.