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
Ardmore Shipping Corp
(NY:
ASC
)
22.41
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 29, 2022
5.612
5.684
5.540
5.612
295,836
-0.02(-0.32%)
Apr 28, 2022
5.756
5.756
5.540
5.630
534,418
-0.07(-1.26%)
Apr 27, 2022
5.162
5.801
5.108
5.702
760,217
+0.65(+12.83%)
Apr 26, 2022
4.999
5.315
4.954
5.053
416,156
+0.07(+1.45%)
Apr 25, 2022
5.017
5.035
4.720
4.981
586,625
-0.13(-2.47%)
Apr 22, 2022
5.035
5.477
4.900
5.108
793,091
+0.14(+2.90%)
Apr 21, 2022
5.017
5.044
4.900
4.963
245,821
-0.01(-0.18%)
Apr 20, 2022
4.900
4.990
4.675
4.972
560,360
+0.10(+2.03%)
Apr 19, 2022
4.765
4.983
4.765
4.873
219,708
+0.08(+1.69%)
Apr 18, 2022
5.072
5.090
4.756
4.792
356,682
-0.24(-4.83%)
Apr 14, 2022
4.720
5.108
4.657
5.035
481,281
+0.33(+7.09%)
Apr 13, 2022
4.720
4.819
4.648
4.702
326,603
-0.01(-0.19%)
Apr 12, 2022
4.765
4.909
4.702
4.711
183,770
+0.02(+0.38%)
Apr 11, 2022
4.963
4.963
4.684
4.693
523,257
-0.27(-5.44%)
Apr 08, 2022
4.522
5.017
4.495
4.963
1,026,525
+0.49(+10.87%)
Apr 07, 2022
4.441
4.630
4.324
4.477
368,196
+0.13(+2.90%)
Apr 06, 2022
4.180
4.449
4.180
4.351
456,016
+0.17(+4.09%)
Apr 05, 2022
4.144
4.252
4.099
4.180
2,117,052
+0.02(+0.43%)
Apr 04, 2022
4.216
4.252
4.063
4.162
158,675
+0.03(+0.65%)
Apr 01, 2022
4.054
4.243
4.054
4.135
127,865
+0.08(+2.00%)
Mar 31, 2022
4.054
4.171
4.036
4.054
117,363
-0.04(-0.88%)
Mar 30, 2022
4.009
4.117
3.991
4.090
158,067
+0.14(+3.65%)
Mar 29, 2022
3.982
3.982
3.792
3.946
206,133
-0.05(-1.13%)
Mar 28, 2022
4.045
4.081
3.973
3.991
60,203
-0.10(-2.42%)
Mar 25, 2022
3.982
4.108
3.955
4.090
173,235
+0.11(+2.72%)
Mar 24, 2022
4.045
4.099
3.946
3.982
179,894
-0.05(-1.12%)
Mar 23, 2022
4.045
4.099
4.010
4.027
92,624
+0.04(+0.90%)
Mar 22, 2022
4.171
4.225
3.982
3.991
205,576
-0.17(-4.11%)
Mar 21, 2022
3.982
4.180
3.982
4.162
314,827
+0.21(+5.24%)
Mar 18, 2022
3.828
4.026
3.828
3.955
233,860
+0.11(+2.81%)
Mar 17, 2022
3.684
3.873
3.684
3.846
105,682
+0.17(+4.66%)
Mar 16, 2022
3.657
3.765
3.647
3.675
52,803
+0.04(+0.99%)
Mar 15, 2022
3.540
3.657
3.432
3.639
146,478
+0.06(+1.76%)
Mar 14, 2022
3.729
3.729
3.509
3.576
204,520
-0.11(-2.93%)
Mar 11, 2022
3.774
3.873
3.639
3.684
167,403
-0.17(-4.44%)
Mar 10, 2022
3.946
3.964
3.747
3.855
164,142
-0.09(-2.28%)
Mar 09, 2022
3.819
4.063
3.819
3.946
364,318
+0.05(+1.15%)
Mar 08, 2022
4.108
4.108
3.828
3.900
163,520
-0.14(-3.35%)
Mar 07, 2022
3.927
4.144
3.855
4.036
287,282
+0.04(+0.90%)
Mar 04, 2022
3.955
4.009
3.630
4.000
315,210
+0.05(+1.14%)
Mar 03, 2022
3.991
4.081
3.882
3.955
164,610
-0.05(-1.35%)
Mar 02, 2022
4.018
4.126
3.927
4.009
256,397
+0.05(+1.14%)
Mar 01, 2022
3.991
4.180
3.891
3.964
204,585
+0.00(+0.00%)
Feb 28, 2022
3.873
4.018
3.756
3.964
211,395
+0.09(+2.33%)
Feb 25, 2022
3.873
3.946
3.855
3.873
94,854
+0.02(+0.47%)
Feb 24, 2022
3.738
4.045
3.654
3.855
318,187
+0.08(+2.15%)
Feb 23, 2022
3.765
3.819
3.666
3.774
116,548
+0.06(+1.70%)
Feb 22, 2022
3.828
3.828
3.675
3.711
171,505
-0.12(-3.06%)
Feb 18, 2022
3.828
0
+0.08(+2.16%)
Feb 17, 2022
3.594
3.828
3.594
3.747
271,037
+0.14(+4.00%)
Feb 16, 2022
3.549
3.675
3.495
3.603
203,288
+0.11(+3.09%)
Feb 15, 2022
3.378
3.504
3.378
3.495
119,142
+0.12(+3.47%)
Feb 14, 2022
3.378
3.450
3.378
3.378
118,075
-0.03(-0.79%)
Feb 11, 2022
3.270
3.441
3.270
3.405
198,263
+0.13(+3.85%)
Feb 10, 2022
3.252
3.405
3.252
3.279
245,332
+0.03(+0.83%)
Feb 09, 2022
3.279
3.333
3.243
3.252
79,557
+0.02(+0.56%)
Feb 08, 2022
3.315
3.324
3.171
3.234
91,985
-0.10(-2.97%)
Feb 07, 2022
3.225
3.358
3.225
3.333
99,572
+0.11(+3.35%)
Feb 04, 2022
3.171
3.288
3.108
3.225
84,336
+0.08(+2.58%)
Feb 03, 2022
3.216
3.144
3.144
80,960
-0.12(-3.59%)
Feb 02, 2022
3.234
3.297
3.216
3.261
60,770
+0.05(+1.69%)
Feb 01, 2022
3.081
3.234
3.000
3.207
159,404
+0.13(+4.09%)
Jan 31, 2022
2.973
3.144
3.081
68,595
+0.11(+3.64%)
Jan 28, 2022
3.009
3.126
2.973
2.973
225,414
-0.05(-1.49%)
Jan 27, 2022
3.063
3.144
2.982
3.018
115,436
+0.01(+0.30%)
Jan 26, 2022
3.081
3.126
2.968
3.009
187,403
-0.04(-1.18%)
Jan 25, 2022
2.865
3.054
2.842
3.045
265,181
+0.18(+6.29%)
Jan 24, 2022
2.928
3.009
2.783
2.865
288,005
-0.15(-5.07%)
Jan 21, 2022
2.982
3.045
2.928
3.018
155,010
+0.02(+0.60%)
Jan 20, 2022
3.099
3.135
3.000
3.000
70,544
-0.10(-3.20%)
Jan 19, 2022
3.135
3.144
3.054
3.099
151,674
-0.04(-1.15%)
Jan 18, 2022
3.072
3.180
3.072
3.135
218,146
-0.05(-1.42%)
Jan 14, 2022
3.180
0
+0.06(+2.02%)
Jan 13, 2022
3.144
3.163
3.081
3.117
79,677
-0.03(-0.86%)
Jan 12, 2022
3.144
3.216
3.132
3.144
35,773
+0.02(+0.58%)
Jan 11, 2022
3.081
3.214
3.081
3.126
80,498
+0.03(+0.87%)
Jan 10, 2022
3.171
3.189
3.081
3.099
63,834
-0.07(-2.27%)
Jan 07, 2022
3.153
3.207
3.144
3.171
56,071
+0.00(+0.00%)
Jan 06, 2022
3.324
3.377
3.153
3.171
70,927
-0.11(-3.30%)
Jan 05, 2022
3.333
3.369
3.234
3.279
100,566
-0.06(-1.89%)
Jan 04, 2022
3.297
3.414
3.279
3.342
99,381
+0.08(+2.49%)
Jan 03, 2022
3.027
3.270
3.027
3.261
117,269
+0.22(+7.10%)
Dec 31, 2021
3.009
3.090
2.982
3.045
88,260
+0.05(+1.50%)
Dec 30, 2021
3.027
3.063
2.982
3.000
164,428
-0.03(-0.89%)
Dec 29, 2021
3.135
3.135
2.982
3.027
190,748
-0.03(-0.89%)
Dec 28, 2021
3.063
3.126
3.040
3.054
130,537
-0.01(-0.29%)
Dec 27, 2021
3.180
3.198
3.045
3.063
71,976
-0.10(-3.13%)
Dec 23, 2021
3.153
3.189
3.153
3.162
141,294
-0.06(-1.96%)
Dec 22, 2021
3.207
3.270
3.153
3.225
56,553
+0.02(+0.56%)
Dec 21, 2021
3.162
3.234
3.162
3.207
154,095
+0.07(+2.30%)
Dec 20, 2021
3.000
3.162
2.937
3.135
154,884
+0.05(+1.46%)
Dec 17, 2021
3.009
3.144
2.959
3.090
352,965
+0.10(+3.31%)
Dec 16, 2021
3.360
3.383
2.982
2.991
487,262
-0.31(-9.29%)
Dec 15, 2021
3.153
3.324
3.108
3.297
314,393
+0.14(+4.57%)
Dec 14, 2021
3.306
3.306
3.153
3.153
129,269
-0.16(-4.89%)
Dec 13, 2021
3.630
3.648
3.315
3.315
178,826
-0.33(-9.14%)
Dec 10, 2021
3.459
3.648
3.437
3.648
363,427
+0.22(+6.30%)
Dec 09, 2021
3.495
3.513
3.405
3.432
81,735
-0.09(-2.56%)
Dec 08, 2021
3.450
3.621
3.450
3.522
506,192
+0.06(+1.82%)
Dec 07, 2021
3.405
3.504
3.351
3.459
264,415
+0.11(+3.23%)
Dec 06, 2021
3.153
3.414
3.153
3.351
214,434
+0.14(+4.20%)
Dec 03, 2021
3.333
3.333
3.180
3.216
197,530
-0.11(-3.25%)
Dec 02, 2021
3.243
3.324
3.171
3.324
174,350
+0.11(+3.36%)
Dec 01, 2021
3.306
3.324
3.112
3.216
194,576
-0.09(-2.72%)
Nov 30, 2021
3.396
3.477
3.045
3.306
567,049
-0.14(-3.93%)
Nov 29, 2021
3.540
3.594
3.396
3.441
570,484
+0.01(+0.26%)
Nov 26, 2021
3.378
3.495
3.342
3.432
184,573
-0.21(-5.69%)
Nov 24, 2021
3.450
3.657
3.423
3.639
141,070
+0.17(+4.94%)
Nov 23, 2021
3.549
3.594
3.423
3.468
189,401
-0.07(-2.04%)
Nov 22, 2021
3.495
3.603
3.468
3.540
132,938
+0.05(+1.29%)
Nov 19, 2021
3.567
3.585
3.459
3.495
203,700
-0.07(-2.02%)
Nov 18, 2021
3.630
3.567
3.522
3.567
194,072
-0.06(-1.74%)
Nov 17, 2021
3.612
3.684
3.540
3.630
103,632
+0.00(+0.00%)
Nov 16, 2021
3.666
3.675
3.531
3.630
274,144
-0.05(-1.23%)
Nov 15, 2021
3.720
3.738
3.576
3.675
120,853
-0.06(-1.69%)
Nov 12, 2021
3.684
3.783
3.684
3.738
67,719
+0.03(+0.73%)
Nov 11, 2021
3.504
3.801
3.504
3.711
208,744
+0.18(+5.10%)
Nov 10, 2021
3.603
3.531
258,902
-0.16(-4.39%)
Nov 09, 2021
3.666
3.747
3.554
3.693
118,278
+0.02(+0.49%)
Nov 08, 2021
3.711
3.819
3.675
3.675
139,172
-0.04(-0.97%)
Nov 05, 2021
3.765
3.767
3.657
3.711
60,557
-0.05(-1.44%)
Nov 04, 2021
3.882
3.882
3.738
3.765
86,426
-0.08(-2.11%)
Nov 03, 2021
3.729
3.891
3.711
3.846
99,741
+0.09(+2.40%)
Nov 02, 2021
3.900
3.900
3.738
3.756
129,108
-0.16(-4.14%)
Nov 01, 2021
3.612
3.918
3.576
3.918
206,786
+0.34(+9.57%)
Oct 29, 2021
3.621
3.702
3.554
3.576
108,252
-0.05(-1.49%)
Oct 28, 2021
3.675
3.702
3.621
3.630
152,241
+0.01(+0.25%)
Oct 27, 2021
3.558
3.657
3.540
3.621
203,251
+0.06(+1.77%)
Oct 26, 2021
3.513
3.558
221,558
-0.11(-2.95%)
Oct 25, 2021
3.657
3.783
3.603
3.666
199,928
+0.01(+0.25%)
Oct 22, 2021
3.567
3.783
3.567
3.657
300,807
+0.11(+3.05%)
Oct 21, 2021
3.765
3.801
3.504
3.549
292,035
-0.25(-6.63%)
Oct 20, 2021
3.964
3.964
3.756
3.801
277,223
-0.12(-2.99%)
Oct 19, 2021
3.955
3.955
3.856
3.918
442,477
+0.05(+1.40%)
Oct 18, 2021
3.621
3.916
3.612
3.864
745,241
+0.37(+10.57%)
Oct 15, 2021
3.405
3.567
3.342
3.495
402,914
+0.14(+4.30%)
Oct 14, 2021
3.387
3.387
3.315
3.351
212,107
+0.04(+1.09%)
Oct 13, 2021
3.387
3.414
3.270
3.315
174,790
-0.06(-1.87%)
Oct 12, 2021
3.567
3.567
3.342
3.378
273,531
-0.17(-4.82%)
Oct 11, 2021
3.594
3.628
3.468
3.549
304,950
+0.00(+0.00%)
Oct 08, 2021
3.423
3.594
3.423
3.549
391,257
+0.18(+5.35%)
Oct 07, 2021
3.504
3.563
3.369
3.369
184,626
-0.12(-3.36%)
Oct 06, 2021
3.612
3.630
3.473
3.486
209,330
-0.18(-4.91%)
Oct 05, 2021
3.765
3.801
3.630
3.666
245,363
-0.08(-2.16%)
Oct 04, 2021
3.837
3.855
3.716
3.747
419,875
-0.08(-2.12%)
Oct 01, 2021
3.765
3.873
3.693
3.828
420,030
+0.09(+2.41%)
Sep 30, 2021
3.630
3.747
3.567
3.738
386,158
+0.11(+2.98%)
Sep 29, 2021
3.648
3.783
3.529
3.630
470,175
-0.08(-2.18%)
Sep 28, 2021
3.675
3.738
3.578
3.711
329,746
+0.07(+1.98%)
Sep 27, 2021
3.423
3.684
3.401
3.639
1,458,767
+0.27(+8.02%)
Sep 24, 2021
3.153
3.404
3.153
3.369
419,170
+0.17(+5.35%)
Sep 23, 2021
3.234
3.234
3.144
3.198
172,171
+0.01(+0.28%)
Sep 22, 2021
3.144
3.225
3.126
3.189
165,790
+0.08(+2.61%)
Sep 21, 2021
3.027
3.126
2.991
3.108
198,932
+0.14(+4.55%)
Sep 20, 2021
2.973
3.009
2.901
2.973
259,481
-0.10(-3.23%)
Sep 17, 2021
3.018
3.108
3.018
3.072
94,355
+0.03(+0.89%)
Sep 16, 2021
3.135
3.144
3.036
3.045
169,068
-0.10(-3.15%)
Sep 15, 2021
3.099
3.171
3.099
3.144
223,565
+0.05(+1.75%)
Sep 14, 2021
3.198
3.198
3.063
3.090
184,266
-0.09(-2.83%)
Sep 13, 2021
3.207
3.243
3.135
3.180
255,173
+0.01(+0.28%)
Sep 10, 2021
3.360
3.369
3.153
3.171
177,585
-0.14(-4.09%)
Sep 09, 2021
3.243
3.315
3.162
3.306
399,341
+0.12(+3.67%)
Sep 08, 2021
3.315
3.333
3.171
3.189
345,646
-0.12(-3.54%)
Sep 07, 2021
3.261
3.324
3.261
3.306
306,224
+0.02(+0.55%)
Sep 03, 2021
3.243
3.288
3.162
3.288
356,355
+0.04(+1.11%)
Sep 02, 2021
3.270
3.288
3.171
3.252
459,534
-0.02(-0.55%)
Sep 01, 2021
3.117
3.288
3.108
3.270
573,167
+0.13(+4.01%)
Aug 31, 2021
3.135
3.144
3.072
3.144
107,452
+0.01(+0.29%)
Aug 30, 2021
3.072
3.162
3.009
3.135
246,722
+0.07(+2.35%)
Aug 27, 2021
2.919
3.072
2.910
3.063
346,747
+0.14(+4.94%)
Aug 26, 2021
2.973
3.045
2.874
2.919
205,459
-0.05(-1.52%)
Aug 25, 2021
2.937
3.004
2.908
2.964
300,106
+0.03(+0.92%)
Aug 24, 2021
2.946
2.964
2.910
2.937
190,946
+0.05(+1.56%)
Aug 23, 2021
2.919
2.944
2.883
2.892
115,246
+0.05(+1.90%)
Aug 20, 2021
2.883
2.901
2.765
2.838
536,833
-0.01(-0.32%)
Aug 19, 2021
2.928
2.929
2.774
2.847
401,009
-0.03(-0.94%)
Aug 18, 2021
2.910
2.949
2.856
2.874
92,514
-0.02(-0.62%)
Aug 17, 2021
2.928
2.946
2.847
2.892
144,294
+0.00(+0.00%)
Aug 16, 2021
2.883
2.928
2.856
2.892
141,251
-0.01(-0.31%)
Aug 13, 2021
2.973
3.053
2.883
2.901
120,474
-0.07(-2.42%)
Aug 12, 2021
3.063
3.081
2.973
2.973
117,665
-0.14(-4.35%)
Aug 11, 2021
2.964
3.117
2.964
3.108
163,925
+0.12(+3.92%)
Aug 10, 2021
2.919
3.009
2.847
2.991
148,354
+0.11(+3.75%)
Aug 09, 2021
3.018
3.049
2.883
2.883
250,364
-0.13(-4.19%)
Aug 06, 2021
2.964
3.018
2.910
3.009
133,190
+0.08(+2.77%)
Aug 05, 2021
2.937
3.009
2.910
2.928
162,061
+0.02(+0.62%)
Aug 04, 2021
3.063
3.063
2.909
2.910
311,502
-0.17(-5.56%)
Aug 03, 2021
3.153
3.162
3.072
3.081
360,680
-0.07(-2.29%)
Aug 02, 2021
3.270
3.288
3.092
3.153
188,965
-0.12(-3.58%)
Jul 30, 2021
3.072
3.342
3.072
3.270
511,252
+0.22(+7.08%)
Jul 29, 2021
3.054
3.216
3.054
3.054
233,750
+0.04(+1.19%)
Jul 28, 2021
3.054
3.108
2.910
3.018
498,302
-0.01(-0.30%)
Jul 27, 2021
2.982
3.135
2.973
3.027
433,628
-0.23(-6.93%)
Jul 26, 2021
3.198
3.319
3.198
3.252
209,308
+0.05(+1.69%)
Jul 23, 2021
3.297
3.297
3.139
3.198
116,519
-0.05(-1.66%)
Jul 22, 2021
3.396
3.396
3.193
3.252
199,834
-0.15(-4.50%)
Jul 21, 2021
3.261
3.459
3.261
3.405
145,981
+0.19(+5.88%)
Jul 20, 2021
3.153
3.234
3.090
3.216
160,227
+0.07(+2.29%)
Jul 19, 2021
3.027
3.171
2.982
3.144
476,823
+0.02(+0.58%)
Jul 16, 2021
3.261
3.261
3.094
3.126
281,464
-0.10(-3.07%)
Jul 15, 2021
3.243
3.306
3.198
3.225
303,141
-0.05(-1.65%)
Jul 14, 2021
3.387
3.459
3.243
3.279
452,447
-0.09(-2.67%)
Jul 13, 2021
3.459
3.540
3.306
3.369
424,853
-0.11(-3.11%)
Jul 12, 2021
3.540
3.576
3.423
3.477
411,814
-0.11(-3.02%)
Jul 09, 2021
3.567
3.612
3.486
3.585
160,991
+0.05(+1.27%)
Jul 08, 2021
3.477
3.594
3.360
3.540
387,000
+0.07(+2.08%)
Jul 07, 2021
3.684
3.726
3.450
3.468
546,215
-0.25(-6.78%)
Jul 06, 2021
3.738
3.801
3.657
3.720
304,496
-0.03(-0.72%)
Jul 02, 2021
3.693
3.774
3.684
3.747
283,608
+0.10(+2.72%)
Jul 01, 2021
3.837
3.855
3.603
3.648
493,628
-0.15(-4.03%)
Jun 30, 2021
3.819
3.864
3.702
3.801
511,723
+0.05(+1.20%)
Jun 29, 2021
3.819
3.860
3.711
3.756
378,799
-0.08(-2.11%)
Jun 28, 2021
4.198
4.207
3.693
3.837
994,121
-0.31(-7.39%)
Jun 25, 2021
4.027
4.189
3.964
4.144
5,486,205
+0.18(+4.55%)
Jun 24, 2021
3.819
3.964
3.675
3.964
988,103
+0.16(+4.27%)
Jun 23, 2021
3.828
3.864
3.774
3.801
510,999
+0.04(+0.96%)
Jun 22, 2021
3.513
3.828
3.441
3.765
796,724
+0.27(+7.73%)
Jun 21, 2021
3.414
3.513
3.414
3.495
475,940
+0.10(+2.92%)
Jun 18, 2021
3.432
3.500
3.378
3.396
717,901
-0.14(-3.83%)
Jun 17, 2021
3.693
3.763
3.477
3.531
579,722
-0.14(-3.92%)
Jun 16, 2021
3.648
3.765
3.648
3.675
584,466
+0.03(+0.74%)
Jun 15, 2021
3.675
3.720
3.585
3.648
398,983
+0.01(+0.25%)
Jun 14, 2021
3.783
3.864
3.621
3.639
617,605
-0.11(-2.88%)
Jun 11, 2021
3.810
3.873
3.720
3.747
571,658
-0.05(-1.42%)
Jun 10, 2021
3.900
3.900
3.801
3.801
268,129
-0.03(-0.71%)
Jun 09, 2021
3.891
3.909
3.828
3.828
169,601
-0.06(-1.62%)
Jun 08, 2021
3.855
3.955
3.828
3.891
189,548
+0.01(+0.23%)
Jun 07, 2021
3.891
3.964
3.855
3.882
383,987
+0.03(+0.70%)
Jun 04, 2021
4.018
4.054
3.855
3.855
307,954
-0.11(-2.73%)
Jun 03, 2021
4.126
4.180
3.936
3.964
334,602
-0.17(-4.14%)
Jun 02, 2021
4.252
4.252
4.135
4.135
293,862
-0.08(-1.92%)
Jun 01, 2021
4.126
4.252
4.090
4.216
293,426
+0.17(+4.23%)
May 28, 2021
3.918
4.108
3.909
4.045
363,357
+0.08(+2.05%)
May 27, 2021
4.063
4.135
3.909
3.964
449,085
-0.05(-1.12%)
May 26, 2021
4.099
4.162
4.009
4.009
310,946
-0.10(-2.41%)
May 25, 2021
4.396
4.450
4.099
4.108
322,178
-0.28(-6.37%)
May 24, 2021
4.531
4.572
4.387
4.387
145,868
-0.16(-3.56%)
May 21, 2021
4.306
4.621
4.279
4.549
457,897
+0.32(+7.68%)
May 20, 2021
4.171
4.279
4.076
4.225
283,668
+0.05(+1.08%)
May 19, 2021
4.198
4.279
4.108
4.180
213,872
-0.20(-4.53%)
May 18, 2021
4.360
4.477
4.279
4.378
303,421
+0.07(+1.67%)
May 17, 2021
4.207
4.360
4.108
4.306
224,254
+0.10(+2.36%)
May 14, 2021
4.234
4.297
4.189
4.207
155,537
-0.01(-0.21%)
May 13, 2021
4.054
4.234
4.027
4.216
334,133
+0.07(+1.74%)
May 12, 2021
4.225
4.243
4.099
4.144
306,083
-0.05(-1.08%)
May 11, 2021
4.036
4.270
3.918
4.189
274,265
+0.03(+0.65%)
May 10, 2021
4.099
4.360
4.090
4.162
485,152
+0.20(+5.00%)
May 07, 2021
4.045
4.180
3.905
3.964
342,263
-0.11(-2.65%)
May 06, 2021
3.936
4.108
3.774
4.072
487,730
+0.14(+3.67%)
May 05, 2021
3.819
3.982
3.612
3.927
501,571
+0.25(+6.86%)
May 04, 2021
3.837
3.945
3.675
3.675
400,946
-0.15(-4.00%)
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.