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
Zw Data Action Tech Inc
(NQ:
CNET
)
0.8300
+0.0600 (+7.79%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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 30, 2024
0.9000
0.9600
0.9000
0.9600
941
+0.02(+2.12%)
Apr 29, 2024
0.9700
1.000
0.9401
0.9401
12,253
-0.05(-5.24%)
Apr 26, 2024
0.9652
0.9991
0.9652
0.9921
13,995
+0.01(+1.23%)
Apr 25, 2024
0.9500
0.9999
0.9263
0.9800
6,387
+0.05(+5.67%)
Apr 24, 2024
0.9221
0.9999
0.9220
0.9274
4,209
-0.02(-2.38%)
Apr 23, 2024
0.9639
0.9718
0.9220
0.9500
13,634
-0.04(-4.41%)
Apr 22, 2024
0.9800
1.010
0.9404
0.9938
151,195
+0.01(+0.52%)
Apr 19, 2024
0.9672
1.000
0.9401
0.9887
7,081
-0.01(-1.13%)
Apr 18, 2024
0.9600
1.010
0.9103
1.000
5,827
-0.03(-2.91%)
Apr 17, 2024
0.9700
1.030
0.9200
1.030
3,866
+0.03(+3.00%)
Apr 16, 2024
1.020
1.020
0.9600
1.000
3,247
-0.01(-0.99%)
Apr 15, 2024
1.020
1.040
0.9502
1.010
30,246
+0.01(+1.00%)
Apr 12, 2024
0.9900
1.040
0.9500
1.000
13,509
-0.03(-2.91%)
Apr 11, 2024
1.060
1.060
0.9900
1.030
8,293
-0.03(-2.83%)
Apr 10, 2024
1.010
1.060
0.9602
1.060
33,605
+0.04(+3.92%)
Apr 09, 2024
1.010
1.040
1.010
1.020
4,434
-0.03(-2.86%)
Apr 08, 2024
1.050
1.050
0.9962
1.050
23,444
+0.00(+0.01%)
Apr 05, 2024
1.000
1.050
0.9953
1.050
54,487
+0.01(+0.95%)
Apr 04, 2024
0.9900
1.060
0.9900
1.040
11,173
+0.01(+0.98%)
Apr 03, 2024
1.050
1.050
1.010
1.030
5,149
-0.01(-0.97%)
Apr 02, 2024
1.000
1.050
1.000
1.040
4,225
-0.03(-2.80%)
Apr 01, 2024
0.9894
1.070
0.9800
1.070
19,473
+0.05(+4.90%)
Mar 28, 2024
1.000
1.030
0.8892
1.020
82,558
+0.00(+0.00%)
Mar 27, 2024
0.8700
1.060
0.8500
1.020
65,373
+0.12(+13.33%)
Mar 26, 2024
0.9100
0.9100
0.8700
0.9000
6,123
+0.00(+0.11%)
Mar 25, 2024
0.8700
0.9200
0.8700
0.8990
8,861
+0.01(+1.02%)
Mar 22, 2024
0.9138
0.9138
0.8700
0.8899
9,775
-0.04(-4.14%)
Mar 21, 2024
0.8800
0.9500
0.8700
0.9283
6,771
+0.02(+2.38%)
Mar 20, 2024
0.9100
0.9100
0.8850
0.9067
27,222
-0.03(-3.54%)
Mar 19, 2024
0.8900
0.9500
0.8652
0.9400
25,165
+0.01(+1.26%)
Mar 18, 2024
0.9066
0.9366
0.9066
0.9283
4,038
-0.04(-4.30%)
Mar 15, 2024
0.9100
0.9850
0.9100
0.9700
11,929
+0.02(+2.11%)
Mar 14, 2024
0.9200
0.9900
0.8970
0.9500
18,508
-0.01(-1.00%)
Mar 13, 2024
0.8901
0.9599
0.8901
0.9596
5,142
+0.04(+4.30%)
Mar 12, 2024
0.9201
0.9201
0.9000
0.9200
5,429
-0.04(-3.69%)
Mar 11, 2024
0.8800
0.9690
0.8800
0.9552
5,568
+0.05(+4.97%)
Mar 08, 2024
0.9451
0.9451
0.8978
0.9100
8,832
-0.04(-4.11%)
Mar 07, 2024
0.8830
0.9490
0.8600
0.9490
10,877
+0.05(+5.44%)
Mar 06, 2024
0.8550
0.9000
0.8550
0.9000
5,554
+0.00(+0.00%)
Mar 05, 2024
0.9400
0.9400
0.8500
0.9000
29,602
-0.03(-3.24%)
Mar 04, 2024
0.9300
0.9400
0.9200
0.9301
15,773
-0.02(-2.09%)
Mar 01, 2024
0.9700
0.9700
0.9110
0.9500
5,140
-0.02(-2.06%)
Feb 29, 2024
0.9500
0.9700
0.9100
0.9700
22,627
+0.01(+1.25%)
Feb 28, 2024
0.9370
0.9700
0.9120
0.9580
15,351
+0.02(+1.71%)
Feb 27, 2024
0.9200
0.9677
0.9100
0.9419
5,868
+0.02(+2.14%)
Feb 26, 2024
0.9226
0.9690
0.9000
0.9222
43,803
-0.05(-4.93%)
Feb 23, 2024
0.9205
0.9970
0.9000
0.9700
11,482
+0.04(+4.30%)
Feb 22, 2024
0.9700
0.9700
0.9110
0.9300
5,917
-0.02(-2.25%)
Feb 21, 2024
0.9100
0.9979
0.9101
0.9514
20,974
+0.02(+2.26%)
Feb 20, 2024
1.020
1.090
0.9304
0.9304
49,315
-0.17(-15.42%)
Feb 16, 2024
0.9951
1.180
0.9200
1.100
112,398
+0.03(+2.80%)
Feb 15, 2024
0.9500
1.240
0.8600
1.070
333,608
+0.21(+24.42%)
Feb 14, 2024
0.8300
0.9000
0.8154
0.8600
7,886
+0.02(+2.38%)
Feb 13, 2024
0.8500
0.8501
0.8400
0.8400
2,828
+0.00(+0.00%)
Feb 12, 2024
0.9000
0.9052
0.8400
0.8400
12,230
-0.06(-6.67%)
Feb 09, 2024
0.8900
0.9000
0.8600
0.9000
2,693
+0.05(+5.58%)
Feb 08, 2024
0.9500
0.9600
0.8000
0.8524
45,514
+0.03(+3.95%)
Feb 07, 2024
0.9000
0.9000
0.8200
0.8200
21,590
-0.06(-6.46%)
Feb 06, 2024
0.8702
0.8998
0.8702
0.8766
7,436
-0.04(-4.20%)
Feb 05, 2024
0.9000
0.9500
0.9000
0.9150
1,822
-0.03(-3.68%)
Feb 02, 2024
0.9300
0.9500
0.8800
0.9500
3,842
-0.01(-1.05%)
Feb 01, 2024
0.9169
1.000
0.9001
0.9601
3,037
+0.04(+4.71%)
Jan 31, 2024
0.9580
0.9580
0.9100
0.9169
3,936
-0.05(-5.47%)
Jan 30, 2024
0.9600
0.9700
0.9500
0.9700
14,614
-0.00(-0.02%)
Jan 29, 2024
1.050
1.050
0.9700
0.9702
21,200
-0.06(-5.86%)
Jan 26, 2024
0.8872
1.100
0.8518
1.031
230,525
+0.19(+21.96%)
Jan 25, 2024
0.8398
0.9200
0.8200
0.8450
56,066
+0.01(+0.60%)
Jan 24, 2024
0.8200
0.8600
0.7929
0.8400
18,439
-0.01(-0.94%)
Jan 23, 2024
0.8000
0.8799
0.7900
0.8480
39,631
+0.01(+0.95%)
Jan 22, 2024
0.8100
0.8400
0.7800
0.8400
7,833
+0.03(+3.70%)
Jan 19, 2024
0.8200
0.8211
0.8000
0.8100
6,584
+0.00(+0.00%)
Jan 18, 2024
0.8104
0.8400
0.8031
0.8100
5,750
-0.00(-0.01%)
Jan 17, 2024
0.8100
0.8499
0.8031
0.8101
7,068
-0.03(-4.02%)
Jan 16, 2024
0.8000
0.8500
0.8000
0.8440
19,978
+0.05(+6.84%)
Jan 12, 2024
0.8200
0.8200
0.7900
0.7900
19,329
-0.03(-3.30%)
Jan 11, 2024
0.8199
0.8200
0.8100
0.8170
5,738
-0.00(-0.24%)
Jan 10, 2024
0.7928
0.8480
0.7928
0.8190
9,309
+0.03(+3.30%)
Jan 09, 2024
0.8475
0.8800
0.7928
0.7928
47,947
-0.04(-5.17%)
Jan 08, 2024
0.8400
0.8600
0.8350
0.8360
20,818
-0.00(-0.48%)
Jan 05, 2024
0.8320
0.8625
0.8320
0.8400
3,516
-0.02(-1.96%)
Jan 04, 2024
0.8600
0.8600
0.8301
0.8568
6,172
-0.02(-2.54%)
Jan 03, 2024
0.8925
0.8925
0.8300
0.8791
10,766
+0.01(+1.69%)
Jan 02, 2024
0.8400
0.8800
0.8300
0.8645
4,854
+0.03(+4.16%)
Dec 29, 2023
0.8900
0.8990
0.8300
0.8300
23,136
-0.02(-2.36%)
Dec 28, 2023
0.8300
0.8960
0.8300
0.8501
36,701
-0.04(-4.47%)
Dec 27, 2023
0.9473
0.9473
0.8200
0.8899
66,200
-0.06(-6.06%)
Dec 26, 2023
0.9900
1.000
0.9035
0.9473
28,102
-0.07(-6.67%)
Dec 22, 2023
1.040
1.070
0.9927
1.015
65,704
-0.01(-1.21%)
Dec 21, 2023
1.010
1.050
1.000
1.027
40,969
+0.04(+3.78%)
Dec 20, 2023
1.060
1.060
0.9501
0.9900
64,118
-0.06(-5.58%)
Dec 19, 2023
1.010
1.080
1.010
1.048
24,053
+0.02(+1.80%)
Dec 18, 2023
0.9256
1.040
0.9256
1.030
24,085
+0.06(+6.19%)
Dec 15, 2023
0.9275
0.9700
0.9201
0.9700
9,143
+0.02(+1.98%)
Dec 14, 2023
0.9500
0.9700
0.9110
0.9512
12,198
-0.02(-1.93%)
Dec 13, 2023
0.9378
0.9700
0.9378
0.9699
12,327
+0.02(+2.21%)
Dec 12, 2023
0.9700
0.9700
0.9200
0.9489
47,661
-0.02(-1.67%)
Dec 11, 2023
0.9700
0.9700
0.9462
0.9650
71,564
+0.01(+0.72%)
Dec 08, 2023
0.9315
0.9999
0.9101
0.9581
24,085
+0.01(+0.85%)
Dec 07, 2023
0.9100
1.030
0.8810
0.9500
63,129
+0.00(+0.37%)
Dec 06, 2023
0.9800
1.070
0.9163
0.9465
353,857
-0.12(-11.54%)
Dec 05, 2023
0.7700
1.260
0.7600
1.070
3,815,556
+0.37(+52.86%)
Dec 04, 2023
0.8000
0.8000
0.6901
0.7000
80,362
-0.09(-11.46%)
Dec 01, 2023
0.8300
0.9050
0.7501
0.7906
29,772
-0.05(-5.88%)
Nov 30, 2023
0.8800
0.8900
0.8400
0.8400
13,196
-0.05(-5.63%)
Nov 29, 2023
0.8800
0.9200
0.8800
0.8901
15,290
-0.03(-3.25%)
Nov 28, 2023
0.8500
0.9200
0.8500
0.9200
1,864
+0.06(+6.98%)
Nov 27, 2023
0.8700
0.8901
0.8500
0.8600
7,807
-0.00(-0.08%)
Nov 24, 2023
0.8912
0.9000
0.8607
0.8607
3,889
-0.02(-2.33%)
Nov 22, 2023
0.9006
0.9006
0.8811
0.8812
3,561
-0.02(-2.10%)
Nov 21, 2023
0.9300
0.9401
0.9000
0.9001
6,138
+0.02(+2.16%)
Nov 20, 2023
0.9334
0.9857
0.8811
0.8811
1,676
-0.04(-4.77%)
Nov 17, 2023
0.9109
0.9964
0.9100
0.9252
8,198
-0.02(-2.61%)
Nov 16, 2023
0.8900
1.000
0.8600
0.9500
15,250
+0.00(+0.00%)
Nov 15, 2023
0.9112
0.9900
0.9000
0.9500
8,880
+0.01(+1.59%)
Nov 14, 2023
0.8901
0.9700
0.8600
0.9351
11,065
+0.01(+0.60%)
Nov 13, 2023
0.8610
0.9295
0.8610
0.9295
1,535
-0.00(-0.05%)
Nov 10, 2023
0.9482
1.040
0.8610
0.9300
12,409
-0.01(-1.06%)
Nov 09, 2023
1.020
1.020
0.8921
0.9400
13,363
-0.07(-7.39%)
Nov 08, 2023
1.080
1.080
0.9760
1.015
17,421
-0.06(-5.99%)
Nov 07, 2023
1.040
1.080
0.9501
1.080
25,407
+0.02(+1.86%)
Nov 06, 2023
1.070
1.070
1.060
1.060
2,429
-0.01(-0.93%)
Nov 03, 2023
1.110
1.110
1.026
1.070
11,158
+0.00(+0.00%)
Nov 02, 2023
1.000
1.070
1.000
1.070
27,511
+0.08(+8.08%)
Nov 01, 2023
0.9700
1.000
0.9500
0.9900
11,337
+0.06(+6.45%)
Oct 31, 2023
0.9001
0.9700
0.9001
0.9300
1,158
+0.01(+0.75%)
Oct 30, 2023
0.8800
0.9900
0.8601
0.9231
38,081
+0.04(+4.90%)
Oct 27, 2023
0.8200
0.8800
0.8200
0.8800
3,788
+0.02(+2.33%)
Oct 26, 2023
0.9000
0.9000
0.8200
0.8600
5,701
+0.04(+4.88%)
Oct 25, 2023
0.9000
0.9000
0.8118
0.8200
7,188
+0.00(+0.00%)
Oct 24, 2023
0.8300
0.9000
0.8100
0.8200
19,196
+0.01(+1.23%)
Oct 23, 2023
0.8000
0.8500
0.7700
0.8100
5,732
+0.00(+0.00%)
Oct 20, 2023
0.7701
0.9040
0.7701
0.8100
6,374
-0.01(-1.52%)
Oct 19, 2023
0.7600
0.8659
0.7500
0.8225
16,703
+0.01(+1.28%)
Oct 18, 2023
0.8400
0.8400
0.7500
0.8121
8,435
+0.01(+0.88%)
Oct 17, 2023
0.7299
0.8691
0.6852
0.8050
356,229
-0.03(-4.17%)
Oct 16, 2023
0.8800
0.9701
0.8200
0.8400
39,577
-0.09(-9.65%)
Oct 13, 2023
0.9700
0.9900
0.8118
0.9297
7,194
-0.03(-3.16%)
Oct 12, 2023
0.9800
0.9900
0.8625
0.9600
6,141
+0.05(+4.99%)
Oct 11, 2023
0.9751
0.9800
0.9144
0.9144
6,495
+0.04(+5.10%)
Oct 10, 2023
0.9779
0.9779
0.8600
0.8700
3,698
-0.03(-3.33%)
Oct 09, 2023
0.9080
0.9769
0.9000
0.9000
1,482
+0.00(+0.11%)
Oct 06, 2023
0.9890
0.9890
0.8255
0.8990
13,016
+0.06(+7.02%)
Oct 05, 2023
0.9030
0.9030
0.8300
0.8400
1,346
-0.02(-2.33%)
Oct 04, 2023
0.8640
0.8640
0.8000
0.8600
2,641
-0.02(-1.75%)
Oct 03, 2023
0.8600
0.9660
0.8600
0.8753
2,655
-0.02(-2.70%)
Oct 02, 2023
0.9400
0.9495
0.8996
0.8996
1,441
-0.01(-1.14%)
Sep 29, 2023
0.8700
0.9200
0.8700
0.9100
2,757
+0.05(+5.51%)
Sep 28, 2023
0.8625
0.8625
0.8625
0.8625
968
-0.07(-7.26%)
Sep 27, 2023
0.9300
0.9300
0.9300
0.9300
570
+0.06(+6.53%)
Sep 26, 2023
0.8700
0.8990
0.8600
0.8730
1,675
-0.05(-5.11%)
Sep 25, 2023
0.8380
0.9200
0.8800
0.9200
6,229
+0.05(+5.75%)
Sep 22, 2023
0.8800
0.9100
0.7500
0.8700
11,940
-0.06(-6.45%)
Sep 21, 2023
0.9100
1.019
0.8840
0.9300
15,272
-0.00(-0.21%)
Sep 20, 2023
1.020
1.020
0.8876
0.9320
23,900
-0.12(-11.24%)
Sep 19, 2023
1.020
1.067
1.020
1.050
3,273
+0.04(+3.45%)
Sep 18, 2023
1.010
1.020
1.010
1.015
4,700
-0.01(-0.49%)
Sep 15, 2023
1.050
1.050
1.020
1.020
4,649
-0.02(-1.92%)
Sep 14, 2023
1.050
1.050
1.010
1.040
15,326
-0.03(-2.80%)
Sep 13, 2023
1.050
1.080
1.010
1.070
8,821
+0.00(+0.00%)
Sep 12, 2023
1.070
1.070
1.040
1.070
1,365
+0.04(+3.78%)
Sep 11, 2023
1.070
1.070
1.020
1.031
3,266
-0.01(-0.62%)
Sep 08, 2023
1.030
1.037
1.024
1.037
2,068
-0.00(-0.25%)
Sep 07, 2023
1.061
1.061
1.010
1.040
15,562
-0.04(-3.70%)
Sep 06, 2023
1.090
1.120
1.030
1.080
19,961
+0.00(+0.00%)
Sep 05, 2023
1.080
1.090
1.050
1.080
16,340
-0.02(-1.82%)
Sep 01, 2023
1.030
1.100
1.030
1.100
2,297
+0.05(+4.30%)
Aug 31, 2023
1.100
1.100
1.030
1.055
4,431
-0.02(-1.43%)
Aug 30, 2023
1.050
1.070
1.050
1.070
1,034
+0.00(+0.00%)
Aug 29, 2023
1.040
1.110
1.040
1.070
12,305
+0.00(+0.00%)
Aug 28, 2023
1.070
1.140
1.060
1.070
10,032
+0.02(+1.90%)
Aug 25, 2023
1.120
1.150
1.040
1.050
12,808
-0.09(-7.89%)
Aug 24, 2023
1.180
1.226
1.050
1.140
22,951
+0.02(+1.36%)
Aug 23, 2023
1.120
1.180
1.115
1.125
24,525
+0.01(+1.32%)
Aug 22, 2023
1.070
1.133
1.070
1.110
6,103
+0.04(+3.74%)
Aug 21, 2023
1.190
1.210
1.060
1.070
6,933
-0.06(-5.31%)
Aug 18, 2023
1.040
1.130
1.022
1.130
16,079
+0.11(+10.51%)
Aug 17, 2023
1.060
1.060
1.010
1.022
20,934
-0.05(-4.44%)
Aug 16, 2023
1.210
1.210
1.060
1.070
50,204
-0.09(-7.66%)
Aug 15, 2023
1.200
1.221
1.140
1.159
29,175
-0.03(-2.62%)
Aug 14, 2023
1.240
1.260
1.180
1.190
44,964
-0.07(-5.56%)
Aug 11, 2023
1.260
1.290
1.240
1.260
6,316
+0.02(+1.61%)
Aug 10, 2023
1.299
1.299
1.240
1.240
31,601
-0.03(-2.36%)
Aug 09, 2023
1.290
1.300
1.260
1.270
2,539
+0.01(+0.79%)
Aug 08, 2023
1.310
1.317
1.260
1.260
4,598
-0.06(-4.55%)
Aug 07, 2023
1.280
1.320
1.260
1.320
6,229
+0.01(+0.76%)
Aug 04, 2023
1.300
1.320
1.290
1.310
7,049
+0.03(+2.34%)
Aug 03, 2023
1.330
1.330
1.280
1.280
17,590
-0.05(-3.76%)
Aug 02, 2023
1.340
1.340
1.320
1.330
5,122
-0.02(-1.48%)
Aug 01, 2023
1.320
1.350
1.320
1.350
14,367
+0.01(+0.75%)
Jul 31, 2023
1.390
1.390
1.320
1.340
18,764
-0.04(-2.90%)
Jul 28, 2023
1.420
1.420
1.370
1.380
10,651
-0.04(-2.82%)
Jul 27, 2023
1.350
1.420
1.350
1.420
15,247
+0.03(+2.16%)
Jul 26, 2023
1.360
1.420
1.360
1.390
3,132
+0.00(+0.00%)
Jul 25, 2023
1.390
1.420
1.390
1.390
6,019
+0.01(+0.72%)
Jul 24, 2023
1.350
1.420
1.350
1.380
9,108
+0.03(+2.22%)
Jul 21, 2023
1.320
1.380
1.320
1.350
8,192
+0.02(+1.50%)
Jul 20, 2023
1.340
1.350
1.330
1.330
9,865
-0.05(-3.62%)
Jul 19, 2023
1.370
1.440
1.359
1.380
60,068
+0.04(+2.99%)
Jul 18, 2023
1.350
1.380
1.310
1.340
46,656
+0.00(+0.00%)
Jul 17, 2023
1.360
1.380
1.330
1.340
31,049
+0.00(+0.00%)
Jul 14, 2023
1.370
1.450
1.330
1.340
78,266
-0.06(-4.29%)
Jul 13, 2023
1.370
1.440
1.340
1.400
51,449
+0.03(+2.19%)
Jul 12, 2023
1.320
1.385
1.280
1.370
105,052
+0.05(+3.79%)
Jul 11, 2023
1.240
1.340
1.240
1.320
22,879
+0.07(+5.18%)
Jul 10, 2023
1.230
1.290
1.230
1.255
6,360
+0.01(+1.21%)
Jul 07, 2023
1.240
1.298
1.240
1.240
29,183
+0.00(+0.00%)
Jul 06, 2023
1.280
1.300
1.240
1.240
42,347
-0.03(-2.36%)
Jul 05, 2023
1.250
1.300
1.250
1.270
18,774
-0.04(-3.05%)
Jul 03, 2023
1.240
1.320
1.240
1.310
11,124
+0.04(+3.15%)
Jun 30, 2023
1.240
1.290
1.240
1.270
51,469
+0.03(+2.42%)
Jun 29, 2023
1.270
1.280
1.230
1.240
30,571
-0.01(-0.86%)
Jun 28, 2023
1.310
1.310
1.250
1.251
9,139
-0.05(-3.79%)
Jun 27, 2023
1.330
1.335
1.260
1.300
12,150
-0.04(-2.99%)
Jun 26, 2023
1.350
1.350
1.330
1.340
19,898
+0.01(+0.75%)
Jun 23, 2023
1.260
1.330
1.250
1.330
35,255
+0.05(+3.91%)
Jun 22, 2023
1.285
1.300
1.264
1.280
16,967
+0.00(+0.00%)
Jun 21, 2023
1.270
1.300
1.260
1.280
27,424
-0.01(-0.78%)
Jun 20, 2023
1.330
1.330
1.260
1.290
11,678
+0.00(+0.00%)
Jun 16, 2023
1.291
1.303
1.270
1.290
16,900
-0.01(-0.77%)
Jun 15, 2023
1.290
1.340
1.270
1.300
27,221
+0.01(+0.78%)
Jun 14, 2023
1.350
1.350
1.290
1.290
22,375
-0.03(-2.27%)
Jun 13, 2023
1.300
1.370
1.300
1.320
40,837
-0.03(-2.22%)
Jun 12, 2023
1.320
1.350
1.304
1.350
14,601
+0.03(+2.27%)
Jun 09, 2023
1.340
1.350
1.290
1.320
29,120
-0.04(-2.94%)
Jun 08, 2023
1.340
1.369
1.330
1.360
9,684
+0.04(+3.03%)
Jun 07, 2023
1.300
1.320
1.270
1.320
25,036
+0.00(+0.00%)
Jun 06, 2023
1.280
1.340
1.280
1.320
22,163
+0.03(+2.33%)
Jun 05, 2023
1.350
1.350
1.290
1.290
27,615
-0.05(-3.73%)
Jun 02, 2023
1.280
1.350
1.280
1.340
35,070
+0.02(+1.52%)
Jun 01, 2023
1.320
1.330
1.290
1.320
35,569
-0.03(-2.54%)
May 31, 2023
1.370
1.390
1.340
1.354
16,789
+0.05(+4.18%)
May 30, 2023
1.360
1.360
1.260
1.300
97,272
-0.06(-4.41%)
May 26, 2023
1.370
1.384
1.360
1.360
5,495
-0.02(-1.45%)
May 25, 2023
1.370
1.430
1.370
1.380
1,759
+0.00(+0.00%)
May 24, 2023
1.400
1.440
1.370
1.380
14,800
-0.04(-2.82%)
May 23, 2023
1.416
1.450
1.401
1.420
15,257
-0.01(-0.70%)
May 22, 2023
1.400
1.447
1.400
1.430
14,355
+0.00(+0.00%)
May 19, 2023
1.450
1.450
1.420
1.430
5,972
-0.03(-1.72%)
May 18, 2023
1.450
1.480
1.420
1.455
20,217
+0.02(+1.04%)
May 17, 2023
1.436
1.454
1.420
1.440
6,690
+0.02(+1.41%)
May 16, 2023
1.460
1.510
1.420
1.420
51,225
-0.05(-3.39%)
May 15, 2023
1.480
1.490
1.420
1.470
53,516
-0.01(-0.68%)
May 12, 2023
1.494
1.503
1.460
1.480
21,832
-0.01(-0.84%)
May 11, 2023
1.500
1.540
1.490
1.493
19,953
-0.04(-2.44%)
May 10, 2023
1.600
1.610
1.480
1.530
52,007
-0.04(-2.55%)
May 09, 2023
1.640
1.640
1.525
1.570
73,710
-0.02(-1.26%)
May 08, 2023
1.570
1.610
1.570
1.590
33,465
-0.01(-0.63%)
May 05, 2023
1.650
1.690
1.580
1.600
50,199
-0.06(-3.61%)
May 04, 2023
1.720
1.720
1.560
1.660
152,365
-0.10(-5.74%)
May 03, 2023
1.570
1.850
1.520
1.761
360,266
+0.12(+7.38%)
May 02, 2023
1.720
1.900
1.520
1.640
456,367
+0.07(+4.46%)
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.