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
Energy Fuels Inc
(TSX:
EFR
)
9.120
+0.620 (+7.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
9.990
10.39
9.560
9.680
423,388
-0.31(-3.10%)
Apr 28, 2022
9.940
10.03
9.300
9.990
1,093,394
+0.17(+1.73%)
Apr 27, 2022
10.14
10.55
9.780
9.820
1,047,092
-0.17(-1.70%)
Apr 26, 2022
10.53
10.55
9.910
9.990
625,644
-0.26(-2.54%)
Apr 25, 2022
9.830
10.38
9.730
10.25
819,864
-0.15(-1.44%)
Apr 22, 2022
11.04
11.18
10.23
10.40
813,993
-0.44(-4.06%)
Apr 21, 2022
12.22
12.22
10.77
10.84
1,066,380
-1.37(-11.22%)
Apr 20, 2022
12.00
12.30
11.46
12.21
764,062
+0.24(+2.01%)
Apr 19, 2022
12.58
12.59
11.90
11.97
708,579
-0.64(-5.08%)
Apr 18, 2022
13.58
13.59
12.56
12.61
807,139
-0.92(-6.80%)
Apr 14, 2022
13.53
0
-0.01(-0.07%)
Apr 13, 2022
13.03
13.69
13.03
13.54
1,133,905
+0.90(+7.12%)
Apr 12, 2022
12.43
13.09
12.40
12.64
1,074,943
+0.38(+3.10%)
Apr 11, 2022
12.21
12.54
11.82
12.26
740,576
+0.01(+0.08%)
Apr 08, 2022
12.35
12.58
11.90
12.25
662,238
-0.07(-0.57%)
Apr 07, 2022
11.34
12.38
11.34
12.32
1,321,624
+1.13(+10.10%)
Apr 06, 2022
11.25
11.25
10.72
11.19
753,291
+0.03(+0.27%)
Apr 05, 2022
11.49
12.44
11.11
11.16
899,890
-0.26(-2.28%)
Apr 04, 2022
11.76
12.00
11.28
11.42
476,784
-0.25(-2.14%)
Apr 01, 2022
11.68
11.95
11.38
11.67
815,632
+0.16(+1.39%)
Mar 31, 2022
11.54
12.25
11.29
11.51
790,977
+0.06(+0.52%)
Mar 30, 2022
11.57
12.20
11.41
11.45
695,168
-0.06(-0.52%)
Mar 29, 2022
11.13
11.66
10.66
11.51
672,725
+0.04(+0.35%)
Mar 28, 2022
11.82
11.84
11.36
11.47
549,395
-0.55(-4.58%)
Mar 25, 2022
12.73
12.77
11.95
12.02
870,317
-0.73(-5.73%)
Mar 24, 2022
12.53
12.87
11.97
12.75
767,024
+0.32(+2.57%)
Mar 23, 2022
12.95
13.27
12.38
12.43
679,796
-0.33(-2.59%)
Mar 22, 2022
12.74
12.91
12.23
12.76
866,457
+0.05(+0.39%)
Mar 21, 2022
12.36
13.28
12.36
12.71
1,154,563
+0.48(+3.92%)
Mar 18, 2022
11.91
12.40
11.68
12.23
933,918
+0.27(+2.26%)
Mar 17, 2022
10.82
12.14
10.65
11.96
973,592
+1.43(+13.58%)
Mar 16, 2022
11.04
11.10
10.10
10.53
1,021,995
-0.05(-0.47%)
Mar 15, 2022
10.53
10.88
10.05
10.58
1,220,176
-0.29(-2.67%)
Mar 14, 2022
11.62
11.75
10.63
10.87
1,181,221
-1.33(-10.90%)
Mar 11, 2022
12.62
12.79
11.97
12.20
1,067,465
-0.55(-4.31%)
Mar 10, 2022
12.49
13.34
12.28
12.75
1,374,638
+0.37(+2.99%)
Mar 09, 2022
11.45
12.77
11.15
12.38
1,167,069
+0.71(+6.08%)
Mar 08, 2022
11.42
12.19
10.83
11.67
1,543,107
+0.65(+5.90%)
Mar 07, 2022
10.99
11.73
10.82
11.02
1,066,126
+0.66(+6.37%)
Mar 04, 2022
10.43
10.92
9.730
10.36
1,374,681
-0.80(-7.17%)
Mar 03, 2022
11.25
11.30
10.50
11.16
907,064
+0.04(+0.36%)
Mar 02, 2022
10.86
11.48
10.74
11.12
910,097
+0.45(+4.22%)
Mar 01, 2022
10.63
10.93
10.24
10.67
1,080,882
+0.24(+2.30%)
Feb 28, 2022
9.940
10.44
9.830
10.43
1,279,955
+0.88(+9.21%)
Feb 25, 2022
9.300
9.550
9.040
9.550
745,475
+0.35(+3.80%)
Feb 24, 2022
7.980
9.250
7.980
9.200
1,067,622
+0.99(+12.06%)
Feb 23, 2022
8.240
8.590
8.130
8.210
632,880
+0.21(+2.63%)
Feb 22, 2022
7.780
8.130
7.720
8.000
579,563
+0.05(+0.63%)
Feb 18, 2022
7.950
0
-0.33(-3.99%)
Feb 17, 2022
8.640
8.870
8.260
8.280
401,703
-0.35(-4.06%)
Feb 16, 2022
8.820
8.970
8.570
8.630
470,458
-0.17(-1.93%)
Feb 15, 2022
8.570
8.850
8.480
8.800
384,620
+0.31(+3.65%)
Feb 14, 2022
8.630
8.850
8.460
8.490
393,956
-0.21(-2.41%)
Feb 11, 2022
8.840
9.030
8.530
8.700
851,599
-0.20(-2.25%)
Feb 10, 2022
8.850
9.410
8.770
8.900
940,032
-0.26(-2.84%)
Feb 09, 2022
8.680
9.210
8.680
9.160
1,117,978
+0.77(+9.18%)
Feb 08, 2022
8.250
8.430
8.080
8.390
499,529
+0.15(+1.82%)
Feb 07, 2022
8.260
8.400
8.050
8.240
615,515
+0.08(+0.98%)
Feb 04, 2022
7.900
8.330
7.820
8.160
1,993,161
+0.34(+4.35%)
Feb 03, 2022
7.980
7.730
7.820
636,518
-0.36(-4.40%)
Feb 02, 2022
8.640
8.690
8.000
8.180
931,256
-0.21(-2.50%)
Feb 01, 2022
7.980
8.560
7.820
8.390
980,286
+0.53(+6.74%)
Jan 31, 2022
7.590
7.860
7.860
681,876
+0.45(+6.07%)
Jan 28, 2022
7.180
7.440
6.970
7.410
825,223
+0.18(+2.49%)
Jan 27, 2022
7.660
7.760
7.150
7.230
1,343,776
-0.27(-3.60%)
Jan 26, 2022
8.170
8.220
7.490
7.500
1,035,928
-0.41(-5.18%)
Jan 25, 2022
7.790
7.970
7.550
7.910
665,439
-0.04(-0.50%)
Jan 24, 2022
7.240
7.980
7.120
7.950
1,054,592
+0.10(+1.27%)
Jan 21, 2022
8.010
8.280
7.760
7.850
1,770,071
-0.43(-5.19%)
Jan 20, 2022
8.630
8.860
8.230
8.280
501,797
-0.23(-2.70%)
Jan 19, 2022
8.590
8.860
8.340
8.510
705,108
+0.17(+2.04%)
Jan 18, 2022
8.790
8.930
8.340
8.340
833,784
-0.66(-7.33%)
Jan 17, 2022
9.040
9.100
8.890
9.000
95,238
+0.05(+0.56%)
Jan 14, 2022
8.950
9.250
8.640
8.950
886,398
-0.07(-0.78%)
Jan 13, 2022
10.03
10.14
9.010
9.020
1,132,094
-1.02(-10.16%)
Jan 12, 2022
10.37
10.85
10.02
10.04
1,694,646
-0.20(-1.95%)
Jan 11, 2022
10.31
10.42
9.780
10.24
864,519
-0.05(-0.49%)
Jan 10, 2022
10.39
10.50
10.01
10.29
578,048
-0.27(-2.56%)
Jan 07, 2022
10.13
10.59
9.680
10.56
993,633
+0.61(+6.13%)
Jan 06, 2022
11.35
11.35
9.840
9.950
1,303,425
-1.00(-9.13%)
Jan 05, 2022
11.23
11.97
10.88
10.95
1,286,450
+0.14(+1.30%)
Jan 04, 2022
10.79
10.94
10.35
10.81
778,883
+1.15(+11.90%)
Dec 31, 2021
9.660
9.660
9.660
0
-0.03(-0.31%)
Dec 30, 2021
10.09
10.14
9.690
9.690
665,245
-0.47(-4.63%)
Dec 29, 2021
10.36
10.47
10.05
10.16
457,194
-0.27(-2.59%)
Dec 24, 2021
10.43
10.43
10.43
0
+0.26(+2.56%)
Dec 23, 2021
10.21
10.31
9.910
10.17
413,195
+0.13(+1.29%)
Dec 22, 2021
10.09
10.20
9.850
10.04
353,360
-0.03(-0.30%)
Dec 21, 2021
9.530
10.11
9.350
10.07
1,192,166
+0.79(+8.51%)
Dec 20, 2021
8.850
9.290
8.790
9.280
773,563
-0.05(-0.54%)
Dec 17, 2021
9.580
9.670
9.200
9.330
6,007,776
-0.24(-2.51%)
Dec 16, 2021
10.29
10.43
9.560
9.570
968,008
-0.50(-4.97%)
Dec 15, 2021
9.480
10.10
9.080
10.07
967,895
+0.51(+5.33%)
Dec 14, 2021
9.430
9.780
9.430
9.560
564,635
-0.23(-2.35%)
Dec 13, 2021
10.09
10.36
9.690
9.790
1,330,746
-0.29(-2.88%)
Dec 10, 2021
10.44
10.57
10.06
10.08
613,127
-0.38(-3.63%)
Dec 09, 2021
10.80
11.01
10.37
10.46
529,056
-0.46(-4.21%)
Dec 08, 2021
10.53
11.11
10.51
10.92
533,458
+0.27(+2.54%)
Dec 07, 2021
10.67
10.78
10.32
10.65
636,101
+0.42(+4.11%)
Dec 06, 2021
10.10
10.39
9.510
10.23
1,012,243
-0.04(-0.39%)
Dec 03, 2021
11.34
11.37
10.03
10.27
753,832
-0.88(-7.89%)
Dec 02, 2021
10.72
11.32
10.63
11.15
446,653
+0.29(+2.67%)
Dec 01, 2021
11.39
11.77
10.81
10.86
838,885
-0.40(-3.55%)
Nov 30, 2021
11.65
11.87
10.70
11.26
1,178,213
-0.57(-4.82%)
Nov 29, 2021
11.53
12.17
11.52
11.83
469,294
+0.54(+4.78%)
Nov 26, 2021
11.28
11.50
10.81
11.29
786,060
-0.69(-5.76%)
Nov 25, 2021
11.97
12.37
11.95
11.98
179,704
+0.11(+0.93%)
Nov 24, 2021
11.94
12.00
11.57
11.87
419,443
-0.12(-1.00%)
Nov 23, 2021
11.68
12.57
11.61
11.99
678,495
+0.59(+5.18%)
Nov 22, 2021
11.68
12.04
11.34
11.40
703,229
-0.22(-1.89%)
Nov 19, 2021
12.29
12.29
11.55
11.62
610,483
-1.07(-8.43%)
Nov 18, 2021
12.56
12.69
12.41
12.69
540,574
+0.19(+1.52%)
Nov 17, 2021
12.45
12.96
11.97
12.50
497,461
+0.12(+0.97%)
Nov 16, 2021
12.83
13.00
12.23
12.38
672,664
-0.43(-3.36%)
Nov 15, 2021
13.90
13.95
12.66
12.81
819,037
-0.98(-7.11%)
Nov 12, 2021
13.87
14.33
13.42
13.79
556,465
-0.02(-0.14%)
Nov 11, 2021
13.28
14.22
12.97
13.81
857,922
+0.74(+5.66%)
Nov 10, 2021
13.33
13.07
863,429
-0.58(-4.25%)
Nov 09, 2021
13.69
13.72
12.88
13.65
719,919
+0.15(+1.11%)
Nov 08, 2021
13.02
13.81
12.84
13.50
530,876
+0.72(+5.63%)
Nov 05, 2021
12.65
12.87
12.25
12.78
615,931
+0.14(+1.11%)
Nov 04, 2021
12.38
12.67
11.88
12.64
786,260
+0.52(+4.29%)
Nov 03, 2021
10.91
12.23
10.91
12.12
1,273,814
+1.54(+14.56%)
Nov 02, 2021
10.52
10.63
10.23
10.58
470,493
+0.17(+1.63%)
Nov 01, 2021
9.750
10.45
10.19
10.41
571,814
+0.65(+6.66%)
Oct 29, 2021
10.01
10.01
9.160
9.760
972,211
-0.35(-3.46%)
Oct 28, 2021
10.21
10.40
10.00
10.11
464,668
+0.05(+0.50%)
Oct 27, 2021
10.81
11.03
10.02
10.06
902,651
-0.87(-7.96%)
Oct 26, 2021
10.95
10.93
627,467
+0.05(+0.46%)
Oct 25, 2021
10.50
11.24
10.50
10.88
781,250
+0.39(+3.72%)
Oct 22, 2021
10.55
10.70
10.14
10.49
598,121
-0.06(-0.57%)
Oct 21, 2021
10.76
10.85
10.20
10.55
734,644
-0.20(-1.86%)
Oct 20, 2021
10.25
10.78
9.940
10.75
615,535
+0.49(+4.78%)
Oct 19, 2021
10.48
10.65
9.750
10.26
907,884
+0.04(+0.39%)
Oct 18, 2021
9.860
10.52
9.780
10.22
1,166,073
+0.52(+5.36%)
Oct 15, 2021
9.690
9.960
9.140
9.700
698,207
+0.02(+0.21%)
Oct 14, 2021
9.780
9.930
9.330
9.680
835,328
-0.08(-0.82%)
Oct 13, 2021
9.440
10.22
8.880
9.760
1,396,815
+0.44(+4.72%)
Oct 12, 2021
7.930
9.370
7.930
9.320
1,137,858
+1.42(+17.97%)
Oct 08, 2021
7.900
7.900
7.900
0
-0.32(-3.89%)
Oct 07, 2021
7.950
8.280
7.750
8.220
581,202
+0.35(+4.45%)
Oct 06, 2021
8.460
8.480
7.710
7.870
970,094
-0.96(-10.87%)
Oct 05, 2021
8.810
8.920
8.490
8.830
551,209
+0.27(+3.15%)
Oct 04, 2021
8.630
9.350
8.500
8.560
1,269,694
-0.10(-1.15%)
Oct 01, 2021
8.850
9.010
8.460
8.660
731,183
-0.20(-2.26%)
Sep 30, 2021
8.140
8.990
8.030
8.860
1,065,321
+0.74(+9.11%)
Sep 29, 2021
8.160
8.300
7.950
8.120
534,318
-0.01(-0.12%)
Sep 28, 2021
8.400
8.700
8.010
8.130
725,271
-0.42(-4.91%)
Sep 27, 2021
8.150
8.720
8.020
8.550
719,891
+0.56(+7.01%)
Sep 24, 2021
8.630
8.630
7.890
7.990
763,067
-0.88(-9.92%)
Sep 23, 2021
8.850
8.870
8.330
8.870
629,790
+0.16(+1.84%)
Sep 22, 2021
9.190
9.510
8.700
8.710
770,373
-0.17(-1.91%)
Sep 21, 2021
9.100
9.390
8.830
8.880
689,716
+0.19(+2.19%)
Sep 20, 2021
8.630
9.100
8.430
8.690
1,431,187
-0.65(-6.96%)
Sep 17, 2021
10.34
10.34
9.150
9.340
1,344,696
-0.97(-9.41%)
Sep 16, 2021
10.51
10.56
9.900
10.31
1,208,554
-0.21(-2.00%)
Sep 15, 2021
9.600
10.53
9.530
10.52
1,474,728
+1.04(+10.97%)
Sep 14, 2021
9.250
10.18
8.880
9.480
1,441,196
+0.30(+3.27%)
Sep 13, 2021
9.190
9.630
8.890
9.180
1,170,874
+0.35(+3.96%)
Sep 10, 2021
8.130
9.090
7.950
8.830
1,256,182
+0.72(+8.88%)
Sep 09, 2021
8.000
8.210
7.780
8.110
566,582
+0.03(+0.37%)
Sep 08, 2021
8.470
8.570
7.820
8.080
558,858
-0.23(-2.77%)
Sep 07, 2021
8.000
8.350
7.870
8.310
890,523
+0.63(+8.20%)
Sep 03, 2021
7.680
7.680
7.680
0
+0.07(+0.92%)
Sep 02, 2021
7.180
7.680
7.140
7.610
759,089
+0.59(+8.40%)
Sep 01, 2021
6.900
7.160
6.650
7.020
536,143
+0.19(+2.78%)
Aug 31, 2021
6.500
6.830
6.430
6.830
368,819
+0.36(+5.56%)
Aug 30, 2021
6.520
6.600
6.300
6.470
362,619
-0.01(-0.15%)
Aug 27, 2021
6.190
6.570
6.190
6.480
313,790
+0.32(+5.19%)
Aug 26, 2021
6.250
6.450
6.100
6.160
321,858
-0.09(-1.44%)
Aug 25, 2021
6.150
6.420
6.090
6.250
293,385
+0.09(+1.46%)
Aug 24, 2021
6.240
6.290
5.900
6.160
343,726
+0.04(+0.65%)
Aug 23, 2021
5.840
6.290
5.800
6.120
472,675
+0.32(+5.52%)
Aug 20, 2021
5.840
5.870
5.560
5.800
438,220
-0.05(-0.85%)
Aug 19, 2021
5.980
5.980
5.760
5.850
269,596
-0.18(-2.99%)
Aug 18, 2021
5.920
6.220
5.830
6.030
301,650
+0.13(+2.20%)
Aug 17, 2021
5.970
6.070
5.770
5.900
302,344
-0.10(-1.67%)
Aug 16, 2021
6.320
6.330
5.920
6.000
374,081
-0.38(-5.96%)
Aug 13, 2021
6.600
6.650
6.380
6.380
159,765
-0.20(-3.04%)
Aug 12, 2021
6.710
6.770
6.510
6.580
217,916
-0.16(-2.37%)
Aug 11, 2021
6.860
6.890
6.510
6.740
252,417
-0.15(-2.18%)
Aug 10, 2021
6.660
6.950
6.620
6.890
366,422
+0.26(+3.92%)
Aug 09, 2021
6.520
6.680
6.480
6.630
211,020
+0.01(+0.15%)
Aug 06, 2021
6.520
6.640
6.370
6.620
181,572
+0.13(+2.00%)
Aug 05, 2021
6.270
6.640
6.270
6.490
263,984
+0.18(+2.85%)
Aug 04, 2021
6.540
6.550
6.270
6.310
265,571
-0.28(-4.25%)
Aug 03, 2021
6.530
6.630
6.310
6.590
312,467
+0.06(+0.92%)
Jul 30, 2021
6.530
6.530
6.530
0
-0.27(-3.97%)
Jul 29, 2021
6.960
6.960
6.640
6.800
381,335
-0.06(-0.87%)
Jul 28, 2021
6.390
6.930
6.370
6.860
510,232
+0.51(+8.03%)
Jul 27, 2021
6.640
6.700
6.170
6.350
339,922
-0.30(-4.51%)
Jul 26, 2021
6.480
6.830
6.420
6.650
331,303
+0.25(+3.91%)
Jul 23, 2021
6.580
6.660
6.320
6.400
281,122
-0.09(-1.39%)
Jul 22, 2021
6.820
6.840
6.290
6.490
422,335
-0.14(-2.11%)
Jul 21, 2021
6.280
6.760
6.230
6.630
482,196
+0.48(+7.80%)
Jul 20, 2021
5.940
6.180
5.730
6.150
431,308
+0.30(+5.13%)
Jul 19, 2021
5.650
5.920
5.550
5.850
709,237
-0.03(-0.51%)
Jul 16, 2021
6.360
6.400
5.830
5.880
631,754
-0.39(-6.22%)
Jul 15, 2021
6.250
6.460
6.130
6.270
314,678
-0.04(-0.63%)
Jul 14, 2021
6.350
6.530
6.270
6.310
216,919
-0.01(-0.16%)
Jul 13, 2021
6.580
6.580
6.280
6.320
335,725
-0.21(-3.22%)
Jul 12, 2021
6.870
6.870
6.500
6.530
269,327
-0.19(-2.83%)
Jul 09, 2021
6.840
6.860
6.660
6.720
283,419
-0.01(-0.15%)
Jul 08, 2021
6.700
6.940
6.520
6.730
441,662
-0.16(-2.32%)
Jul 07, 2021
7.270
7.430
6.790
6.890
507,304
-0.28(-3.91%)
Jul 06, 2021
7.540
7.560
7.150
7.170
291,200
-0.31(-4.14%)
Jul 05, 2021
7.470
7.590
7.470
7.480
37,909
-0.03(-0.40%)
Jul 02, 2021
7.550
7.690
7.330
7.510
302,280
+0.02(+0.27%)
Jun 30, 2021
7.490
7.490
7.490
0
+0.15(+2.04%)
Jun 29, 2021
7.560
7.620
7.310
7.340
288,366
-0.08(-1.08%)
Jun 28, 2021
7.580
7.710
7.350
7.420
349,835
-0.14(-1.85%)
Jun 25, 2021
8.130
8.180
7.500
7.560
482,785
-0.58(-7.13%)
Jun 24, 2021
7.740
8.160
7.620
8.140
422,295
+0.46(+5.99%)
Jun 23, 2021
7.610
7.960
7.580
7.680
268,394
+0.03(+0.39%)
Jun 22, 2021
7.670
7.740
7.440
7.650
237,583
-0.06(-0.78%)
Jun 21, 2021
7.720
7.800
7.310
7.710
451,637
-0.01(-0.13%)
Jun 18, 2021
7.590
7.940
7.570
7.720
395,646
-0.13(-1.66%)
Jun 17, 2021
8.290
8.430
7.650
7.850
557,464
-0.49(-5.88%)
Jun 16, 2021
8.010
8.380
7.920
8.340
523,620
+0.31(+3.86%)
Jun 15, 2021
7.860
8.140
7.740
8.030
686,968
+0.31(+4.02%)
Jun 14, 2021
8.400
8.430
7.550
7.720
1,334,949
-0.82(-9.60%)
Jun 11, 2021
8.510
8.750
8.470
8.540
388,550
+0.16(+1.91%)
Jun 10, 2021
8.390
8.600
8.080
8.380
475,470
+0.14(+1.70%)
Jun 09, 2021
8.450
8.660
8.210
8.240
490,427
-0.23(-2.72%)
Jun 08, 2021
8.860
8.880
8.340
8.470
559,655
-0.35(-3.97%)
Jun 07, 2021
8.570
9.020
8.440
8.820
607,772
+0.31(+3.64%)
Jun 04, 2021
8.320
8.570
8.220
8.510
486,427
+0.14(+1.67%)
Jun 03, 2021
8.420
8.610
8.140
8.370
465,959
-0.17(-1.99%)
Jun 02, 2021
8.740
8.740
8.230
8.540
569,837
-0.12(-1.39%)
Jun 01, 2021
8.050
8.710
8.020
8.660
745,049
+0.82(+10.46%)
May 31, 2021
7.830
8.100
7.790
7.840
117,573
+0.02(+0.26%)
May 28, 2021
8.320
8.610
7.650
7.820
1,138,578
-0.52(-6.24%)
May 27, 2021
7.750
8.380
7.620
8.340
3,825,891
+0.61(+7.89%)
May 26, 2021
7.260
7.790
7.260
7.730
1,139,032
+0.72(+10.27%)
May 25, 2021
7.220
7.340
7.010
7.010
416,121
-0.32(-4.37%)
May 21, 2021
7.330
7.330
7.330
0
-0.02(-0.27%)
May 20, 2021
7.160
7.350
6.990
7.350
407,922
+0.16(+2.23%)
May 19, 2021
6.860
7.230
6.820
7.190
441,353
+0.07(+0.98%)
May 18, 2021
7.130
7.320
6.920
7.120
505,954
-0.04(-0.56%)
May 17, 2021
6.870
7.190
6.830
7.160
486,144
+0.28(+4.07%)
May 14, 2021
6.530
6.900
6.440
6.880
465,699
+0.47(+7.33%)
May 13, 2021
6.550
6.810
6.180
6.410
700,641
-0.17(-2.58%)
May 12, 2021
6.950
6.990
6.520
6.580
606,606
-0.36(-5.19%)
May 11, 2021
6.540
7.120
6.370
6.940
909,590
-0.14(-1.98%)
May 10, 2021
7.740
7.780
7.080
7.080
809,722
-0.53(-6.96%)
May 07, 2021
7.380
7.850
7.150
7.610
533,649
+0.37(+5.11%)
May 06, 2021
7.630
7.670
7.090
7.240
444,709
-0.33(-4.36%)
May 05, 2021
7.450
7.770
7.370
7.570
697,413
+0.33(+4.56%)
May 04, 2021
7.380
7.380
6.840
7.240
691,227
-0.27(-3.60%)
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.