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
Markforged Hldg Corp
(NY:
MKFG
)
0.4500
+0.0104 (+2.37%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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
0.9508
0.9825
0.9500
0.9749
265,285
+0.01(+1.11%)
Apr 27, 2023
0.9541
0.9731
0.9205
0.9642
453,315
+0.00(+0.40%)
Apr 26, 2023
0.9500
0.9830
0.9500
0.9604
595,576
-0.01(-0.95%)
Apr 25, 2023
0.9900
0.9912
0.9500
0.9696
584,363
+0.00(+0.48%)
Apr 24, 2023
0.9648
0.9753
0.9300
0.9650
539,951
-0.01(-0.52%)
Apr 21, 2023
0.8700
0.9902
0.8620
0.9700
1,571,421
+0.11(+12.42%)
Apr 20, 2023
0.7816
0.8799
0.7816
0.8628
531,931
+0.09(+11.49%)
Apr 19, 2023
0.7700
0.7900
0.7100
0.7739
835,141
+0.01(+1.83%)
Apr 18, 2023
0.7600
0.8050
0.7500
0.7600
428,063
-0.02(-2.39%)
Apr 17, 2023
0.8468
0.8468
0.7500
0.7786
668,269
-0.01(-0.90%)
Apr 14, 2023
0.8300
0.8400
0.7708
0.7857
774,810
-0.04(-4.26%)
Apr 13, 2023
0.8100
0.8449
0.8080
0.8207
488,661
+0.00(+0.60%)
Apr 12, 2023
0.8940
0.9100
0.8100
0.8158
433,813
-0.07(-7.84%)
Apr 11, 2023
0.8878
0.8998
0.8700
0.8852
252,470
+0.01(+1.20%)
Apr 10, 2023
0.8760
0.8998
0.8600
0.8747
354,006
-0.01(-0.77%)
Apr 06, 2023
0.9134
0.9300
0.8700
0.8815
277,081
+0.00(+0.05%)
Apr 05, 2023
0.9000
0.9494
0.8800
0.8811
445,319
-0.05(-5.56%)
Apr 04, 2023
0.9494
0.9558
0.9010
0.9330
390,027
-0.01(-0.73%)
Apr 03, 2023
0.9599
0.9748
0.9251
0.9399
434,072
-0.02(-1.97%)
Mar 31, 2023
0.9809
0.9900
0.9287
0.9588
299,668
+0.02(+1.84%)
Mar 30, 2023
0.9200
0.9700
0.9200
0.9415
354,839
+0.03(+2.78%)
Mar 29, 2023
0.9177
0.9197
0.9000
0.9160
326,638
+0.02(+2.63%)
Mar 28, 2023
0.8898
0.9300
0.8700
0.8925
344,812
+0.01(+1.29%)
Mar 27, 2023
0.8744
0.9059
0.8700
0.8811
479,721
+0.01(+0.58%)
Mar 24, 2023
0.9100
0.9100
0.8700
0.8760
531,102
-0.03(-2.87%)
Mar 23, 2023
0.9048
0.9312
0.9000
0.9019
408,030
-0.00(-0.36%)
Mar 22, 2023
0.9200
0.9496
0.9004
0.9052
528,294
+0.01(+0.58%)
Mar 21, 2023
0.9500
0.9743
0.9000
0.9000
746,213
-0.01(-1.06%)
Mar 20, 2023
0.9700
0.9817
0.9096
0.9096
628,103
-0.07(-6.75%)
Mar 17, 2023
1.050
1.050
0.9500
0.9754
1,273,874
-0.06(-6.21%)
Mar 16, 2023
1.020
1.090
1.010
1.040
418,362
+0.01(+0.97%)
Mar 15, 2023
0.9900
1.050
0.9301
1.030
667,013
+0.06(+6.09%)
Mar 14, 2023
1.050
1.060
0.9559
0.9709
1,172,118
+0.01(+0.58%)
Mar 13, 2023
1.110
1.130
0.9553
0.9653
2,064,539
-0.11(-10.62%)
Mar 10, 2023
1.120
1.135
1.070
1.080
593,947
-0.05(-4.42%)
Mar 09, 2023
1.290
1.290
1.115
1.130
644,646
-0.12(-9.60%)
Mar 08, 2023
1.270
1.290
1.240
1.250
602,246
-0.03(-2.34%)
Mar 07, 2023
1.380
1.400
1.250
1.280
2,235,335
-0.25(-16.34%)
Mar 06, 2023
1.540
1.630
1.475
1.530
1,260,705
+0.00(+0.00%)
Mar 03, 2023
1.450
1.549
1.450
1.530
763,587
+0.08(+5.52%)
Mar 02, 2023
1.300
1.470
1.270
1.450
626,055
+0.16(+12.40%)
Mar 01, 2023
1.340
1.360
1.270
1.290
431,542
-0.04(-3.01%)
Feb 28, 2023
1.380
1.420
1.330
1.330
1,794,052
-0.02(-1.48%)
Feb 27, 2023
1.340
1.390
1.310
1.350
406,079
+0.03(+2.27%)
Feb 24, 2023
1.340
1.360
1.300
1.320
400,405
-0.04(-2.94%)
Feb 23, 2023
1.370
1.390
1.340
1.360
284,855
-0.01(-0.73%)
Feb 22, 2023
1.320
1.400
1.300
1.370
384,097
+0.06(+4.58%)
Feb 21, 2023
1.340
1.370
1.281
1.310
477,683
-0.06(-4.38%)
Feb 17, 2023
1.520
1.520
1.360
1.370
800,708
-0.13(-8.67%)
Feb 16, 2023
1.440
1.575
1.400
1.500
1,247,816
+0.04(+2.74%)
Feb 15, 2023
1.320
1.475
1.310
1.460
790,686
+0.13(+9.77%)
Feb 14, 2023
1.250
1.345
1.190
1.330
624,519
+0.10(+8.13%)
Feb 13, 2023
1.210
1.240
1.160
1.230
475,446
+0.02(+1.65%)
Feb 10, 2023
1.220
1.240
1.180
1.210
572,893
-0.01(-0.82%)
Feb 09, 2023
1.300
1.335
1.170
1.220
1,009,675
-0.04(-3.17%)
Feb 08, 2023
1.360
1.390
1.260
1.260
594,639
-0.13(-9.35%)
Feb 07, 2023
1.490
1.510
1.320
1.390
786,233
-0.02(-1.42%)
Feb 06, 2023
1.440
1.460
1.370
1.410
674,633
-0.04(-2.76%)
Feb 03, 2023
1.540
1.580
1.430
1.450
954,879
-0.14(-8.81%)
Feb 02, 2023
1.490
1.645
1.481
1.590
963,696
+0.13(+8.90%)
Feb 01, 2023
1.340
1.475
1.320
1.460
878,896
+0.12(+8.96%)
Jan 31, 2023
1.360
1.370
1.310
1.340
480,191
+0.04(+3.08%)
Jan 30, 2023
1.400
1.400
1.300
1.300
421,075
-0.10(-7.14%)
Jan 27, 2023
1.320
1.440
1.300
1.400
465,642
+0.05(+3.70%)
Jan 26, 2023
1.390
1.400
1.340
1.350
468,555
-0.01(-0.74%)
Jan 25, 2023
1.380
1.380
1.320
1.360
398,267
-0.05(-3.55%)
Jan 24, 2023
1.410
1.430
1.365
1.410
419,294
-0.04(-2.76%)
Jan 23, 2023
1.420
1.480
1.380
1.450
773,130
+0.02(+1.40%)
Jan 20, 2023
1.260
1.440
1.215
1.430
1,301,658
+0.19(+15.32%)
Jan 19, 2023
1.310
1.310
1.210
1.240
1,027,427
-0.07(-5.34%)
Jan 18, 2023
1.390
1.420
1.280
1.310
651,085
-0.08(-5.76%)
Jan 17, 2023
1.400
1.430
1.330
1.390
667,628
+0.01(+0.72%)
Jan 13, 2023
1.490
1.490
1.375
1.380
846,005
-0.11(-7.38%)
Jan 12, 2023
1.440
1.535
1.435
1.490
840,596
+0.05(+3.47%)
Jan 11, 2023
1.350
1.470
1.290
1.440
1,704,661
+0.15(+11.63%)
Jan 10, 2023
1.260
1.300
1.230
1.290
373,688
+0.04(+3.20%)
Jan 09, 2023
1.260
1.280
1.220
1.250
374,784
+0.02(+1.63%)
Jan 06, 2023
1.170
1.230
1.150
1.230
482,628
+0.05(+4.24%)
Jan 05, 2023
1.230
1.230
1.170
1.180
586,588
-0.04(-3.28%)
Jan 04, 2023
1.190
1.230
1.180
1.220
1,558,329
+0.02(+1.67%)
Jan 03, 2023
1.180
1.240
1.130
1.200
804,506
+0.04(+3.45%)
Dec 30, 2022
1.140
1.170
1.110
1.160
792,559
-0.01(-0.85%)
Dec 29, 2022
1.160
1.160
1.130
1.170
743,565
+0.02(+1.74%)
Dec 28, 2022
1.110
1.180
1.110
1.150
957,312
+0.04(+3.60%)
Dec 27, 2022
1.120
1.140
1.070
1.110
1,173,203
+0.03(+2.78%)
Dec 23, 2022
1.010
1.110
1.000
1.080
1,060,996
+0.06(+5.88%)
Dec 22, 2022
1.000
1.040
0.9700
1.020
1,052,804
+0.00(+0.00%)
Dec 21, 2022
0.8900
1.060
0.8900
1.020
1,179,283
+0.15(+17.84%)
Dec 20, 2022
0.7800
0.9770
0.7800
0.8656
3,846,004
+0.06(+7.02%)
Dec 19, 2022
0.8394
0.8394
0.7900
0.8088
2,456,179
-0.01(-0.75%)
Dec 16, 2022
0.8288
0.8493
0.8148
0.8149
1,748,256
-0.04(-4.13%)
Dec 15, 2022
0.8300
0.8693
0.8258
0.8500
844,478
-0.01(-0.87%)
Dec 14, 2022
0.9100
0.9300
0.8518
0.8575
796,746
-0.06(-6.79%)
Dec 13, 2022
1.000
1.030
0.9200
0.9200
633,484
-0.04(-3.89%)
Dec 12, 2022
0.9994
0.9994
0.9400
0.9572
842,296
-0.01(-0.66%)
Dec 09, 2022
1.000
1.016
0.9615
0.9636
613,804
-0.04(-3.64%)
Dec 08, 2022
1.140
1.180
0.9901
1.000
748,760
-0.02(-1.96%)
Dec 07, 2022
1.040
1.050
1.000
1.020
711,473
-0.01(-0.97%)
Dec 06, 2022
1.060
1.080
1.020
1.030
677,404
-0.04(-3.74%)
Dec 05, 2022
1.120
1.140
1.050
1.070
831,939
-0.03(-2.73%)
Dec 02, 2022
1.100
1.120
1.095
1.100
508,441
+0.00(+0.00%)
Dec 01, 2022
1.140
1.180
1.100
1.100
531,048
-0.04(-3.51%)
Nov 30, 2022
1.150
1.170
1.110
1.140
749,059
+0.00(+0.00%)
Nov 29, 2022
1.210
1.210
1.130
1.140
683,078
-0.02(-1.72%)
Nov 28, 2022
1.270
1.290
1.160
1.160
659,162
-0.09(-7.20%)
Nov 25, 2022
1.260
1.275
1.240
1.250
290,423
-0.02(-1.57%)
Nov 23, 2022
1.250
1.285
1.210
1.270
559,709
+0.03(+2.42%)
Nov 22, 2022
1.370
1.390
1.220
1.240
1,417,263
-0.13(-9.49%)
Nov 21, 2022
1.490
1.490
1.360
1.370
630,311
-0.02(-1.44%)
Nov 18, 2022
1.570
1.590
1.385
1.390
694,904
-0.12(-7.95%)
Nov 17, 2022
1.570
1.570
1.450
1.510
774,158
-0.09(-5.63%)
Nov 16, 2022
1.690
1.700
1.533
1.600
766,987
-0.11(-6.43%)
Nov 15, 2022
1.760
1.770
1.675
1.710
611,339
+0.03(+1.79%)
Nov 14, 2022
1.830
1.830
1.680
1.680
779,515
-0.16(-8.70%)
Nov 11, 2022
1.670
1.850
1.600
1.840
717,596
+0.17(+10.18%)
Nov 10, 2022
1.760
1.810
1.600
1.670
1,460,865
-0.07(-4.02%)
Nov 09, 2022
1.860
1.890
1.720
1.740
573,811
-0.17(-8.90%)
Nov 08, 2022
1.960
1.980
1.870
1.910
401,243
-0.06(-3.05%)
Nov 07, 2022
2.000
2.020
1.900
1.970
406,554
-0.03(-1.50%)
Nov 04, 2022
2.040
2.080
1.915
2.000
412,629
+0.00(+0.00%)
Nov 03, 2022
2.010
2.085
1.980
2.000
403,779
-0.02(-0.99%)
Nov 02, 2022
2.170
2.010
2.020
502,704
-0.16(-7.34%)
Nov 01, 2022
2.220
2.260
2.160
2.180
427,641
+0.00(+0.00%)
Oct 31, 2022
2.190
2.230
2.125
2.180
630,347
-0.03(-1.36%)
Oct 28, 2022
2.070
2.220
2.040
2.210
668,375
+0.17(+8.33%)
Oct 27, 2022
2.090
2.110
2.015
2.040
427,811
-0.02(-0.97%)
Oct 26, 2022
2.020
2.145
1.995
2.060
616,992
+0.06(+3.00%)
Oct 25, 2022
1.830
2.010
1.830
2.000
752,231
+0.16(+8.70%)
Oct 24, 2022
1.910
1.910
1.780
1.840
482,908
-0.09(-4.66%)
Oct 21, 2022
1.810
1.930
1.780
1.930
738,904
+0.12(+6.63%)
Oct 20, 2022
1.820
1.900
1.795
1.810
309,674
-0.01(-0.55%)
Oct 19, 2022
1.890
1.890
1.810
1.820
342,552
-0.11(-5.70%)
Oct 18, 2022
1.910
2.000
1.890
1.930
628,604
+0.08(+4.32%)
Oct 17, 2022
1.820
1.895
1.820
1.850
548,090
+0.07(+3.93%)
Oct 14, 2022
1.950
1.975
1.770
1.780
395,448
-0.13(-6.81%)
Oct 13, 2022
1.800
1.930
1.770
1.910
667,099
+0.05(+2.69%)
Oct 12, 2022
1.960
1.970
1.820
1.860
577,940
-0.05(-2.62%)
Oct 11, 2022
1.890
1.940
1.790
1.910
427,410
+0.02(+1.06%)
Oct 10, 2022
1.930
1.935
1.840
1.890
398,729
-0.05(-2.58%)
Oct 07, 2022
2.030
2.040
1.910
1.940
377,676
-0.14(-6.73%)
Oct 06, 2022
2.050
2.140
2.000
2.080
456,734
+0.03(+1.46%)
Oct 05, 2022
2.040
2.070
1.960
2.050
401,908
-0.06(-2.84%)
Oct 04, 2022
2.020
2.110
1.990
2.110
567,796
+0.19(+9.90%)
Oct 03, 2022
2.010
2.010
1.900
1.920
711,533
-0.06(-3.03%)
Sep 30, 2022
1.940
2.080
1.920
1.980
729,799
+0.05(+2.59%)
Sep 29, 2022
2.090
2.090
1.900
1.930
530,830
-0.19(-8.96%)
Sep 28, 2022
2.000
2.140
1.930
2.120
924,029
+0.14(+7.07%)
Sep 27, 2022
2.020
2.081
1.950
1.980
415,488
+0.01(+0.51%)
Sep 26, 2022
1.980
2.080
1.950
1.970
471,817
-0.03(-1.50%)
Sep 23, 2022
2.010
2.030
1.950
2.000
639,159
-0.05(-2.44%)
Sep 22, 2022
2.140
2.170
2.000
2.050
720,459
-0.10(-4.65%)
Sep 21, 2022
2.150
2.225
2.060
2.150
920,184
+0.04(+1.90%)
Sep 20, 2022
2.170
2.227
2.100
2.110
1,188,931
-0.06(-2.76%)
Sep 19, 2022
2.220
2.235
2.120
2.170
985,744
-0.08(-3.56%)
Sep 16, 2022
2.460
2.460
2.240
2.250
1,651,622
-0.28(-11.07%)
Sep 15, 2022
2.580
2.679
2.530
2.530
825,867
-0.02(-0.78%)
Sep 14, 2022
2.580
2.590
2.480
2.550
931,686
+0.03(+1.19%)
Sep 13, 2022
2.550
2.595
2.500
2.520
997,929
-0.14(-5.26%)
Sep 12, 2022
2.540
2.680
2.533
2.660
911,713
+0.10(+3.91%)
Sep 09, 2022
2.410
2.595
2.370
2.560
1,220,207
+0.20(+8.47%)
Sep 08, 2022
2.350
2.390
2.275
2.360
497,914
+0.02(+0.85%)
Sep 07, 2022
2.360
2.450
2.275
2.340
781,807
-0.03(-1.27%)
Sep 06, 2022
2.340
2.420
2.280
2.370
785,138
+0.06(+2.60%)
Sep 02, 2022
2.520
2.650
2.305
2.310
1,118,305
-0.11(-4.55%)
Sep 01, 2022
2.390
2.430
2.330
2.420
895,046
-0.01(-0.41%)
Aug 31, 2022
2.440
2.471
2.380
2.430
727,672
+0.03(+1.25%)
Aug 30, 2022
2.450
2.470
2.360
2.400
841,464
+0.00(+0.00%)
Aug 29, 2022
2.300
2.420
2.300
2.400
606,286
+0.07(+3.00%)
Aug 26, 2022
2.570
2.581
2.310
2.330
815,168
-0.26(-10.04%)
Aug 25, 2022
2.550
2.590
2.510
2.590
519,759
+0.05(+1.97%)
Aug 24, 2022
2.380
2.550
2.350
2.540
769,925
+0.17(+7.17%)
Aug 23, 2022
2.500
2.520
2.360
2.370
1,053,765
-0.06(-2.47%)
Aug 22, 2022
2.530
2.580
2.420
2.430
921,075
-0.17(-6.54%)
Aug 19, 2022
2.810
2.810
2.585
2.600
1,054,546
-0.28(-9.72%)
Aug 18, 2022
2.870
2.900
2.770
2.880
638,283
+0.07(+2.49%)
Aug 17, 2022
3.110
3.110
2.790
2.810
896,928
-0.33(-10.51%)
Aug 16, 2022
2.930
3.205
2.900
3.140
1,127,703
+0.23(+7.90%)
Aug 15, 2022
2.860
2.990
2.760
2.910
961,734
+0.03(+1.04%)
Aug 12, 2022
2.950
2.980
2.650
2.880
2,787,029
-0.23(-7.40%)
Aug 11, 2022
3.150
3.240
3.020
3.110
1,520,553
+0.16(+5.42%)
Aug 10, 2022
2.840
2.980
2.770
2.950
1,052,054
+0.23(+8.46%)
Aug 09, 2022
2.730
2.780
2.645
2.720
898,437
-0.04(-1.45%)
Aug 08, 2022
2.720
2.840
2.690
2.760
895,710
+0.11(+4.15%)
Aug 05, 2022
2.600
2.690
2.530
2.650
1,122,223
+0.05(+1.92%)
Aug 04, 2022
2.520
2.620
2.440
2.600
1,199,964
+0.14(+5.69%)
Aug 03, 2022
2.390
2.500
2.310
2.460
984,513
+0.09(+3.80%)
Aug 02, 2022
2.250
2.420
2.200
2.370
1,042,764
+0.15(+6.76%)
Aug 01, 2022
2.150
2.240
2.100
2.220
781,316
+0.03(+1.37%)
Jul 29, 2022
2.140
2.220
2.060
2.190
582,031
+0.09(+4.29%)
Jul 28, 2022
2.120
2.150
2.000
2.100
643,922
-0.06(-2.78%)
Jul 27, 2022
2.060
2.160
2.005
2.160
699,244
+0.16(+8.00%)
Jul 26, 2022
2.030
2.040
1.920
2.000
521,698
-0.03(-1.48%)
Jul 25, 2022
2.030
2.050
1.920
2.030
654,374
+0.00(+0.00%)
Jul 22, 2022
2.150
2.190
1.985
2.030
835,229
-0.14(-6.45%)
Jul 21, 2022
2.160
2.180
2.070
2.170
494,063
-0.02(-0.91%)
Jul 20, 2022
2.090
2.220
2.040
2.190
783,761
+0.08(+3.79%)
Jul 19, 2022
2.100
2.120
2.040
2.110
679,327
+0.09(+4.46%)
Jul 18, 2022
2.120
2.165
2.010
2.020
1,081,274
-0.09(-4.27%)
Jul 15, 2022
1.960
2.110
1.820
2.110
1,974,622
+0.21(+11.05%)
Jul 14, 2022
1.920
1.960
1.825
1.900
584,210
-0.06(-3.06%)
Jul 13, 2022
1.880
2.040
1.840
1.960
1,801,206
+0.03(+1.55%)
Jul 12, 2022
1.840
1.980
1.810
1.930
2,094,843
+0.11(+6.04%)
Jul 11, 2022
1.930
1.950
1.790
1.820
1,102,076
-0.13(-6.67%)
Jul 08, 2022
1.940
2.000
1.875
1.950
521,300
+0.00(+0.00%)
Jul 07, 2022
1.830
1.955
1.770
1.950
1,259,614
+0.14(+7.73%)
Jul 06, 2022
1.960
1.975
1.800
1.810
1,075,122
-0.16(-8.12%)
Jul 05, 2022
1.790
1.970
1.730
1.970
1,029,526
+0.12(+6.49%)
Jul 01, 2022
1.870
1.910
1.810
1.850
718,273
+0.00(+0.00%)
Jun 30, 2022
1.760
1.880
1.720
1.850
1,813,282
+0.06(+3.35%)
Jun 29, 2022
1.930
1.930
1.760
1.790
1,605,464
-0.14(-7.25%)
Jun 28, 2022
2.100
2.130
1.910
1.930
1,557,404
-0.18(-8.53%)
Jun 27, 2022
2.360
2.400
2.100
2.110
1,485,060
-0.27(-11.34%)
Jun 24, 2022
2.290
2.520
2.260
2.380
13,575,412
+0.12(+5.31%)
Jun 23, 2022
2.260
2.340
2.200
2.260
1,322,748
+0.04(+1.80%)
Jun 22, 2022
2.160
2.320
2.160
2.220
2,427,153
+0.01(+0.45%)
Jun 21, 2022
2.240
2.310
2.170
2.210
1,422,576
+0.01(+0.45%)
Jun 17, 2022
2.090
2.305
2.060
2.200
4,782,856
+0.12(+5.77%)
Jun 16, 2022
2.080
2.190
2.030
2.080
1,358,624
-0.08(-3.70%)
Jun 15, 2022
2.100
2.200
2.070
2.160
1,571,647
+0.13(+6.40%)
Jun 14, 2022
1.950
2.040
1.930
2.030
1,591,351
+0.04(+2.01%)
Jun 13, 2022
2.070
2.095
1.960
1.990
1,851,806
-0.14(-6.57%)
Jun 10, 2022
2.230
2.250
2.100
2.130
1,100,417
-0.15(-6.58%)
Jun 09, 2022
2.340
2.340
2.220
2.280
1,138,579
-0.04(-1.72%)
Jun 08, 2022
2.300
2.410
2.270
2.320
2,175,470
+0.03(+1.31%)
Jun 07, 2022
2.350
2.360
2.210
2.290
2,528,878
-0.09(-3.78%)
Jun 06, 2022
2.430
2.450
2.280
2.380
1,472,794
+0.04(+1.71%)
Jun 03, 2022
2.340
2.440
2.270
2.340
1,280,140
-0.04(-1.68%)
Jun 02, 2022
2.360
2.510
2.310
2.380
2,573,171
+0.03(+1.28%)
Jun 01, 2022
2.620
2.680
2.270
2.350
1,945,873
-0.29(-10.98%)
May 31, 2022
2.580
2.810
2.500
2.640
3,385,661
+0.07(+2.72%)
May 27, 2022
2.700
2.740
2.500
2.570
2,960,957
-0.06(-2.28%)
May 26, 2022
2.550
2.715
2.475
2.630
1,146,176
+0.10(+3.95%)
May 25, 2022
2.460
2.580
2.330
2.530
1,456,794
+0.05(+2.02%)
May 24, 2022
2.700
2.770
2.480
2.480
914,089
-0.24(-8.82%)
May 23, 2022
2.800
2.800
2.680
2.720
726,161
-0.05(-1.81%)
May 20, 2022
2.850
2.920
2.650
2.770
1,259,887
-0.06(-2.12%)
May 19, 2022
2.930
3.005
2.810
2.830
1,071,345
-0.13(-4.39%)
May 18, 2022
3.060
3.195
2.950
2.960
1,036,095
-0.15(-4.82%)
May 17, 2022
2.860
3.140
2.830
3.110
1,755,566
+0.32(+11.47%)
May 16, 2022
2.880
2.950
2.728
2.790
1,067,219
-0.13(-4.45%)
May 13, 2022
3.070
3.070
2.792
2.920
1,477,133
+0.17(+6.18%)
May 12, 2022
2.530
2.820
2.480
2.750
1,873,439
+0.16(+6.18%)
May 11, 2022
2.760
2.810
2.580
2.590
792,770
-0.21(-7.50%)
May 10, 2022
3.030
3.140
2.730
2.800
1,621,502
-0.19(-6.35%)
May 09, 2022
3.160
3.160
2.950
2.990
1,398,826
-0.23(-7.14%)
May 06, 2022
3.280
3.390
3.100
3.220
1,293,242
-0.10(-3.01%)
May 05, 2022
3.370
3.420
3.200
3.320
791,023
-0.10(-2.92%)
May 04, 2022
3.340
3.420
3.190
3.420
1,232,673
+0.04(+1.18%)
May 03, 2022
3.520
3.570
3.325
3.380
1,041,654
-0.16(-4.52%)
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.