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
Longeveron Inc
(NQ:
LGVN
)
1.190
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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
10.11
10.75
9.950
10.02
296,816
-0.17(-1.67%)
Apr 28, 2022
10.79
10.79
9.720
10.19
482,959
-0.65(-6.00%)
Apr 27, 2022
10.22
11.18
10.12
10.84
574,842
+0.43(+4.13%)
Apr 26, 2022
12.22
12.95
10.09
10.41
1,784,466
-1.91(-15.50%)
Apr 25, 2022
12.11
13.17
11.61
12.32
2,235,070
-0.04(-0.32%)
Apr 22, 2022
10.85
12.90
10.85
12.36
3,118,208
+0.96(+8.42%)
Apr 21, 2022
11.45
12.60
10.73
11.40
1,794,596
-0.28(-2.40%)
Apr 20, 2022
10.13
13.86
9.780
11.68
14,110,423
+1.50(+14.73%)
Apr 19, 2022
9.160
10.39
9.150
10.18
1,335,177
+0.82(+8.76%)
Apr 18, 2022
9.640
10.03
9.060
9.360
708,440
-0.45(-4.59%)
Apr 14, 2022
9.140
10.48
8.800
9.810
1,956,493
+0.47(+5.03%)
Apr 13, 2022
9.980
10.21
9.090
9.340
2,386,047
-0.64(-6.41%)
Apr 12, 2022
8.990
10.49
8.981
9.980
1,832,604
+1.05(+11.76%)
Apr 11, 2022
9.720
9.720
8.770
8.930
1,266,717
-0.63(-6.59%)
Apr 08, 2022
10.23
11.06
9.400
9.560
2,175,174
-0.97(-9.21%)
Apr 07, 2022
10.69
11.74
10.46
10.53
2,621,431
-0.43(-3.92%)
Apr 06, 2022
11.00
11.69
10.53
10.96
3,022,056
-0.64(-5.52%)
Apr 05, 2022
12.17
15.49
11.41
11.60
23,406,468
-1.25(-9.73%)
Apr 04, 2022
14.15
14.50
12.60
12.85
12,875,249
-2.76(-17.68%)
Apr 01, 2022
15.59
16.77
13.52
15.61
82,029,320
+1.81(+13.12%)
Mar 31, 2022
9.390
14.24
8.840
13.80
137,206,096
+7.08(+105.36%)
Mar 30, 2022
7.020
7.720
6.686
6.720
1,561,376
-0.24(-3.45%)
Mar 29, 2022
6.780
7.516
6.568
6.960
834,634
+0.29(+4.35%)
Mar 28, 2022
6.820
6.920
6.380
6.670
357,363
-0.07(-1.04%)
Mar 25, 2022
7.050
7.050
6.610
6.740
261,524
-0.38(-5.34%)
Mar 24, 2022
6.750
7.240
6.450
7.120
638,961
+0.60(+9.20%)
Mar 23, 2022
6.830
7.139
6.340
6.520
507,500
-0.43(-6.19%)
Mar 22, 2022
6.700
7.320
6.580
6.950
874,921
+0.28(+4.20%)
Mar 21, 2022
6.900
7.010
6.470
6.670
286,502
-0.19(-2.77%)
Mar 18, 2022
7.230
7.916
6.860
6.860
645,624
-0.75(-9.86%)
Mar 17, 2022
6.290
8.200
6.260
7.610
2,534,321
+1.16(+17.98%)
Mar 16, 2022
6.100
6.470
6.090
6.450
211,785
+0.32(+5.22%)
Mar 15, 2022
5.660
6.140
5.660
6.130
192,669
+0.19(+3.20%)
Mar 14, 2022
6.080
6.470
5.710
5.940
426,538
-0.76(-11.34%)
Mar 11, 2022
5.770
6.880
5.620
6.700
1,751,758
-0.24(-3.46%)
Mar 10, 2022
8.160
8.800
6.430
6.940
6,402,982
-0.13(-1.84%)
Mar 09, 2022
5.310
7.130
5.175
7.070
2,288,764
+2.01(+39.72%)
Mar 08, 2022
5.640
5.640
5.050
5.060
215,962
-0.55(-9.80%)
Mar 07, 2022
5.990
6.521
5.590
5.610
188,664
-0.55(-8.93%)
Mar 04, 2022
6.550
6.590
6.000
6.160
157,009
-0.34(-5.23%)
Mar 03, 2022
6.850
6.980
6.465
6.500
108,453
-0.44(-6.34%)
Mar 02, 2022
7.190
7.190
6.760
6.940
177,967
-0.18(-2.53%)
Mar 01, 2022
6.650
7.350
6.490
7.120
320,710
+0.36(+5.33%)
Feb 28, 2022
6.210
6.870
6.210
6.760
183,741
+0.58(+9.39%)
Feb 25, 2022
6.470
6.440
6.130
6.180
130,273
-0.16(-2.52%)
Feb 24, 2022
5.810
6.360
5.800
6.340
488,463
-0.12(-1.86%)
Feb 23, 2022
6.710
6.710
6.210
6.460
112,490
-0.25(-3.73%)
Feb 22, 2022
6.180
6.720
6.140
6.710
162,812
+0.29(+4.52%)
Feb 18, 2022
6.420
0
-0.23(-3.46%)
Feb 17, 2022
6.960
7.128
6.500
6.650
203,782
-0.52(-7.25%)
Feb 16, 2022
7.070
7.250
6.700
7.170
223,692
+0.17(+2.43%)
Feb 15, 2022
6.710
7.030
6.710
7.000
218,438
+0.38(+5.74%)
Feb 14, 2022
6.840
6.980
6.511
6.620
195,343
-0.35(-5.02%)
Feb 11, 2022
7.240
7.590
6.720
6.970
438,080
-0.20(-2.79%)
Feb 10, 2022
7.170
7.830
7.140
7.170
563,293
-0.14(-1.92%)
Feb 09, 2022
7.180
7.530
7.080
7.310
211,495
+0.18(+2.52%)
Feb 08, 2022
7.390
8.180
7.060
7.130
568,888
-0.42(-5.56%)
Feb 07, 2022
7.420
7.830
7.390
7.550
134,626
+0.09(+1.21%)
Feb 04, 2022
7.150
7.680
6.865
7.460
382,868
+0.38(+5.37%)
Feb 03, 2022
6.700
7.080
206,655
+0.27(+3.96%)
Feb 02, 2022
7.690
7.760
6.710
6.810
359,003
-0.87(-11.33%)
Feb 01, 2022
7.550
8.514
7.440
7.680
910,611
+0.21(+2.81%)
Jan 31, 2022
6.980
7.470
467,842
+0.42(+5.96%)
Jan 28, 2022
7.010
7.335
6.500
7.050
335,549
+0.00(+0.00%)
Jan 27, 2022
8.060
8.230
7.040
7.050
502,011
-0.94(-11.76%)
Jan 26, 2022
7.100
8.500
6.750
7.990
2,107,328
+0.92(+13.01%)
Jan 25, 2022
6.480
8.060
6.480
7.070
1,221,643
+0.37(+5.52%)
Jan 24, 2022
6.080
6.790
5.620
6.700
622,127
+0.12(+1.82%)
Jan 21, 2022
7.090
7.230
6.500
6.580
398,613
-0.74(-10.11%)
Jan 20, 2022
7.550
8.000
7.260
7.320
583,882
-0.10(-1.35%)
Jan 19, 2022
8.510
8.600
7.390
7.420
492,228
-0.97(-11.56%)
Jan 18, 2022
8.700
9.064
8.250
8.390
543,590
-0.69(-7.60%)
Jan 14, 2022
9.080
0
+0.27(+3.06%)
Jan 13, 2022
9.260
9.490
8.700
8.810
717,343
-0.30(-3.29%)
Jan 12, 2022
9.940
10.11
9.100
9.110
602,227
-1.03(-10.16%)
Jan 11, 2022
9.280
10.40
9.260
10.14
1,024,585
+0.58(+6.07%)
Jan 10, 2022
9.360
9.790
8.910
9.560
941,342
-0.13(-1.34%)
Jan 07, 2022
9.950
10.36
9.430
9.690
1,090,399
-0.31(-3.10%)
Jan 06, 2022
11.26
11.34
9.310
10.00
1,927,968
-1.86(-15.68%)
Jan 05, 2022
14.37
14.79
11.81
11.86
14,648,565
+0.26(+2.24%)
Jan 04, 2022
11.97
12.12
11.20
11.60
957,308
-0.49(-4.05%)
Jan 03, 2022
11.87
12.45
11.12
12.09
1,299,969
+0.02(+0.17%)
Dec 31, 2021
12.22
12.84
11.64
12.07
1,219,586
-0.60(-4.74%)
Dec 30, 2021
11.98
13.98
11.40
12.67
5,158,977
+0.75(+6.29%)
Dec 29, 2021
12.43
13.17
11.51
11.92
1,542,960
-0.29(-2.38%)
Dec 28, 2021
13.84
15.15
12.09
12.21
6,506,262
-0.26(-2.09%)
Dec 27, 2021
13.56
13.65
12.04
12.47
1,248,250
-1.23(-8.98%)
Dec 23, 2021
16.25
16.40
13.60
13.70
3,368,630
-3.19(-18.89%)
Dec 22, 2021
17.64
18.29
16.50
16.89
1,394,337
+0.15(+0.89%)
Dec 21, 2021
17.36
19.25
16.00
16.74
4,062,855
+0.96(+6.08%)
Dec 20, 2021
16.35
17.69
15.75
15.78
813,828
-1.61(-9.26%)
Dec 17, 2021
15.66
17.74
15.22
17.39
1,395,211
+1.42(+8.89%)
Dec 16, 2021
17.24
17.60
15.65
15.97
1,297,661
-1.36(-7.85%)
Dec 15, 2021
17.62
17.95
15.71
17.33
1,361,855
-0.39(-2.20%)
Dec 14, 2021
17.69
19.19
17.28
17.72
1,533,640
-0.52(-2.85%)
Dec 13, 2021
19.13
19.60
17.23
18.24
2,321,391
-1.19(-6.12%)
Dec 10, 2021
20.85
20.85
19.03
19.43
1,696,689
+0.37(+1.94%)
Dec 09, 2021
22.38
24.98
18.90
19.06
5,435,591
-2.84(-12.97%)
Dec 08, 2021
19.58
23.71
19.30
21.90
7,311,849
+2.32(+11.85%)
Dec 07, 2021
20.04
21.47
18.63
19.58
2,030,008
-0.16(-0.79%)
Dec 06, 2021
18.80
24.41
16.71
19.74
13,380,441
-0.38(-1.91%)
Dec 03, 2021
24.63
26.00
20.01
20.12
28,696,480
+2.12(+11.78%)
Dec 02, 2021
19.55
19.71
17.65
18.00
2,886,476
-2.43(-11.89%)
Dec 01, 2021
23.99
25.66
20.15
20.43
6,482,990
-5.83(-22.20%)
Nov 30, 2021
26.30
31.40
22.56
26.26
11,544,436
+0.01(+0.04%)
Nov 29, 2021
31.80
35.75
25.36
26.25
13,947,337
-4.42(-14.41%)
Nov 26, 2021
34.54
40.80
29.52
30.67
20,797,912
-11.63(-27.49%)
Nov 24, 2021
18.13
45.00
17.36
42.30
99,952,720
+25.08(+145.64%)
Nov 23, 2021
23.18
25.50
14.50
17.22
23,753,820
-10.98(-38.94%)
Nov 22, 2021
8.710
28.52
8.310
28.20
127,634,456
+18.17(+181.16%)
Nov 19, 2021
11.81
14.75
8.950
10.03
102,959,952
+3.16(+46.00%)
Nov 18, 2021
3.720
8.880
6.750
6.870
273,305,408
+3.95(+135.27%)
Nov 17, 2021
3.130
3.130
2.840
2.920
132,678
-0.21(-6.56%)
Nov 16, 2021
3.320
3.330
3.070
3.125
100,422
-0.17(-5.02%)
Nov 15, 2021
3.400
3.492
3.260
3.290
71,991
-0.11(-3.24%)
Nov 12, 2021
3.510
3.580
3.380
3.400
58,715
-0.06(-1.73%)
Nov 11, 2021
3.580
3.580
3.440
3.460
36,523
-0.06(-1.70%)
Nov 10, 2021
3.480
3.520
59,622
+0.02(+0.57%)
Nov 09, 2021
3.730
3.730
3.360
3.500
125,963
-0.22(-5.91%)
Nov 08, 2021
3.990
3.990
3.627
3.720
120,486
-0.18(-4.62%)
Nov 05, 2021
4.130
4.155
3.800
3.900
192,973
-0.36(-8.45%)
Nov 04, 2021
3.880
4.320
3.860
4.260
444,755
+0.40(+10.36%)
Nov 03, 2021
3.830
3.950
3.800
3.860
133,779
+0.07(+1.85%)
Nov 02, 2021
3.560
3.990
3.500
3.790
137,299
+0.30(+8.60%)
Nov 01, 2021
3.430
3.490
3.360
3.490
41,014
+0.04(+1.16%)
Oct 29, 2021
3.440
3.510
3.390
3.450
33,603
-0.04(-1.15%)
Oct 28, 2021
3.550
3.550
3.400
3.490
30,966
+0.00(+0.00%)
Oct 27, 2021
3.470
3.520
3.320
3.490
91,465
+0.03(+0.87%)
Oct 26, 2021
3.630
3.460
35,121
-0.06(-1.70%)
Oct 25, 2021
3.380
3.520
3.350
3.520
33,686
+0.15(+4.45%)
Oct 22, 2021
3.540
3.540
3.280
3.370
97,209
-0.19(-5.34%)
Oct 21, 2021
3.770
3.829
3.472
3.560
126,969
-0.23(-6.07%)
Oct 20, 2021
3.760
3.850
3.720
3.790
41,418
-0.02(-0.52%)
Oct 19, 2021
3.830
3.935
3.680
3.810
34,996
-0.01(-0.26%)
Oct 18, 2021
4.090
4.090
3.760
3.820
75,650
-0.16(-4.02%)
Oct 15, 2021
4.160
4.160
3.900
3.980
115,329
-0.12(-2.93%)
Oct 14, 2021
4.060
4.240
3.930
4.100
298,670
+0.29(+7.61%)
Oct 13, 2021
3.740
3.890
3.670
3.810
206,308
+0.22(+6.13%)
Oct 12, 2021
3.410
3.750
3.410
3.590
291,808
+0.14(+4.06%)
Oct 11, 2021
3.410
3.480
3.290
3.450
29,270
+0.03(+0.88%)
Oct 08, 2021
3.390
3.479
3.300
3.420
30,787
+0.07(+2.09%)
Oct 07, 2021
3.280
3.400
3.210
3.350
63,413
+0.06(+1.82%)
Oct 06, 2021
3.380
3.380
3.200
3.290
79,225
-0.14(-4.08%)
Oct 05, 2021
3.430
3.540
3.360
3.430
66,429
+0.02(+0.59%)
Oct 04, 2021
3.610
3.610
3.360
3.410
80,239
-0.24(-6.58%)
Oct 01, 2021
3.520
3.680
3.520
3.650
89,567
+0.12(+3.40%)
Sep 30, 2021
3.530
3.650
3.410
3.530
159,477
-0.05(-1.40%)
Sep 29, 2021
3.740
4.100
3.380
3.580
483,860
-0.18(-4.79%)
Sep 28, 2021
3.740
3.760
3.550
3.760
114,446
+0.00(+0.00%)
Sep 27, 2021
3.690
3.800
3.560
3.760
74,849
+0.06(+1.62%)
Sep 24, 2021
3.630
3.700
3.593
3.700
27,795
+0.00(+0.00%)
Sep 23, 2021
3.550
3.700
3.500
3.700
97,746
+0.16(+4.52%)
Sep 22, 2021
3.440
3.590
3.440
3.540
81,794
+0.10(+2.91%)
Sep 21, 2021
3.510
3.550
3.360
3.440
66,544
-0.04(-1.15%)
Sep 20, 2021
3.540
3.660
3.430
3.480
90,291
-0.14(-3.87%)
Sep 17, 2021
3.630
3.677
3.520
3.620
18,540
+0.03(+0.84%)
Sep 16, 2021
3.710
3.710
3.520
3.590
31,313
-0.07(-1.91%)
Sep 15, 2021
3.510
3.750
3.410
3.660
162,480
+0.17(+4.87%)
Sep 14, 2021
3.610
3.670
3.440
3.490
178,916
-0.19(-5.16%)
Sep 13, 2021
3.800
3.800
3.610
3.680
61,937
-0.05(-1.34%)
Sep 10, 2021
3.880
3.900
3.710
3.730
76,321
-0.17(-4.36%)
Sep 09, 2021
3.740
4.000
3.650
3.900
721,511
+0.27(+7.44%)
Sep 08, 2021
3.700
3.740
3.590
3.630
25,946
-0.11(-2.94%)
Sep 07, 2021
3.690
3.800
3.600
3.740
68,668
+0.00(+0.00%)
Sep 03, 2021
3.680
3.790
3.540
3.740
118,817
+0.09(+2.47%)
Sep 02, 2021
3.500
3.790
3.500
3.650
121,627
+0.07(+1.96%)
Sep 01, 2021
3.490
3.590
3.360
3.580
32,515
+0.10(+2.87%)
Aug 31, 2021
3.380
3.490
3.310
3.480
64,503
+0.08(+2.35%)
Aug 30, 2021
3.590
3.595
3.350
3.400
59,208
-0.13(-3.68%)
Aug 27, 2021
3.550
3.745
3.530
3.530
107,450
+0.00(+0.00%)
Aug 26, 2021
3.680
3.680
3.510
3.530
35,901
-0.12(-3.29%)
Aug 25, 2021
3.550
3.730
3.410
3.650
109,399
+0.09(+2.53%)
Aug 24, 2021
3.470
3.610
3.400
3.560
90,120
+0.12(+3.49%)
Aug 23, 2021
3.600
3.800
3.270
3.440
253,192
-0.13(-3.64%)
Aug 20, 2021
3.800
3.865
3.550
3.570
141,941
-0.23(-6.05%)
Aug 19, 2021
3.600
3.969
3.542
3.800
442,797
+0.17(+4.68%)
Aug 18, 2021
3.600
3.730
3.500
3.630
190,420
+0.06(+1.68%)
Aug 17, 2021
3.380
3.740
3.380
3.570
204,498
+0.09(+2.59%)
Aug 16, 2021
3.850
3.850
3.385
3.480
263,973
-0.42(-10.77%)
Aug 13, 2021
5.382
5.382
3.600
3.900
2,729,332
-1.51(-27.91%)
Aug 12, 2021
5.730
5.765
5.390
5.410
48,687
-0.39(-6.72%)
Aug 11, 2021
5.780
5.840
5.600
5.800
22,579
+0.10(+1.75%)
Aug 10, 2021
5.850
6.056
5.650
5.700
39,518
-0.20(-3.39%)
Aug 09, 2021
5.740
6.000
5.740
5.900
34,168
+0.00(+0.00%)
Aug 06, 2021
5.940
5.940
5.760
5.900
20,042
+0.01(+0.17%)
Aug 05, 2021
5.595
6.055
5.560
5.890
28,025
+0.20(+3.51%)
Aug 04, 2021
5.720
5.840
5.581
5.690
43,904
-0.01(-0.18%)
Aug 03, 2021
5.690
5.839
5.510
5.700
29,417
+0.09(+1.60%)
Aug 02, 2021
5.860
5.860
5.560
5.610
34,048
-0.13(-2.26%)
Jul 30, 2021
5.800
5.910
5.660
5.740
54,065
-0.04(-0.69%)
Jul 29, 2021
6.120
6.150
5.721
5.780
46,358
-0.36(-5.86%)
Jul 28, 2021
5.920
6.230
5.850
6.140
102,561
+0.22(+3.72%)
Jul 27, 2021
6.140
6.140
5.750
5.920
87,616
-0.24(-3.90%)
Jul 26, 2021
6.390
6.515
6.050
6.160
124,662
-0.03(-0.48%)
Jul 23, 2021
6.500
6.540
6.150
6.190
121,508
-0.04(-0.64%)
Jul 22, 2021
6.660
6.787
6.125
6.230
50,884
-0.38(-5.75%)
Jul 21, 2021
6.080
6.860
6.080
6.610
342,225
+0.53(+8.72%)
Jul 20, 2021
6.130
6.510
6.030
6.080
35,791
-0.08(-1.30%)
Jul 19, 2021
6.050
6.340
6.050
6.160
23,889
-0.12(-1.91%)
Jul 16, 2021
6.490
6.700
6.200
6.280
31,045
-0.13(-2.03%)
Jul 15, 2021
6.670
6.690
6.120
6.410
65,401
+0.00(+0.00%)
Jul 14, 2021
7.340
7.360
6.350
6.410
188,637
-0.99(-13.38%)
Jul 13, 2021
7.230
7.640
7.170
7.400
40,122
+0.18(+2.49%)
Jul 12, 2021
7.470
7.520
7.170
7.220
18,881
-0.25(-3.35%)
Jul 09, 2021
7.215
7.690
7.215
7.470
82,845
+0.30(+4.18%)
Jul 08, 2021
7.335
7.360
7.000
7.170
62,461
-0.32(-4.27%)
Jul 07, 2021
7.580
7.840
7.070
7.490
87,467
-0.12(-1.58%)
Jul 06, 2021
8.390
8.390
7.610
7.610
141,092
-0.69(-8.31%)
Jul 02, 2021
8.230
8.400
8.110
8.300
173,574
+0.02(+0.24%)
Jul 01, 2021
8.050
8.350
8.050
8.280
131,503
+0.15(+1.85%)
Jun 30, 2021
8.050
8.180
7.811
8.130
161,031
+0.12(+1.50%)
Jun 29, 2021
8.080
8.080
7.700
8.010
92,384
-0.02(-0.25%)
Jun 28, 2021
7.940
8.090
7.615
8.030
163,519
+0.18(+2.29%)
Jun 25, 2021
8.070
8.070
7.750
7.850
93,877
-0.11(-1.38%)
Jun 24, 2021
7.650
8.057
7.580
7.960
402,121
+0.37(+4.87%)
Jun 23, 2021
7.350
7.590
7.173
7.590
120,013
+0.17(+2.29%)
Jun 22, 2021
7.340
7.420
7.055
7.420
71,188
+0.08(+1.09%)
Jun 21, 2021
7.150
7.450
6.956
7.340
82,618
+0.14(+1.94%)
Jun 18, 2021
6.907
7.200
6.754
7.200
70,543
+0.10(+1.41%)
Jun 17, 2021
6.880
7.110
6.690
7.100
87,386
+0.24(+3.50%)
Jun 16, 2021
6.710
6.940
6.630
6.860
67,429
+0.12(+1.78%)
Jun 15, 2021
7.280
7.280
6.710
6.740
140,677
-0.54(-7.42%)
Jun 14, 2021
7.000
7.500
6.868
7.280
277,123
+0.22(+3.12%)
Jun 11, 2021
6.700
7.240
6.530
7.060
286,537
+0.40(+6.01%)
Jun 10, 2021
6.480
6.886
6.400
6.660
292,510
+0.11(+1.68%)
Jun 09, 2021
6.710
6.973
6.500
6.550
137,135
-0.10(-1.50%)
Jun 08, 2021
7.000
7.200
6.285
6.650
510,339
-0.30(-4.32%)
Jun 07, 2021
6.610
8.250
6.300
6.950
1,785,529
+0.21(+3.12%)
Jun 04, 2021
6.550
6.743
6.500
6.740
81,128
+0.18(+2.74%)
Jun 03, 2021
6.760
6.790
6.510
6.560
22,931
-0.19(-2.81%)
Jun 02, 2021
6.640
6.880
6.510
6.750
20,922
-0.02(-0.30%)
Jun 01, 2021
6.355
6.960
6.205
6.770
63,692
+0.17(+2.58%)
May 28, 2021
6.650
6.650
6.500
6.600
23,024
-0.03(-0.38%)
May 27, 2021
6.630
6.680
6.440
6.625
37,934
+0.03(+0.38%)
May 26, 2021
6.200
6.670
6.160
6.600
41,889
+0.33(+5.26%)
May 25, 2021
6.150
6.470
6.070
6.270
56,835
+0.21(+3.47%)
May 24, 2021
6.250
6.580
6.020
6.060
229,560
-0.33(-5.16%)
May 21, 2021
5.980
7.520
5.770
6.390
2,270,977
+0.61(+10.55%)
May 20, 2021
6.070
6.070
5.750
5.780
54,213
-0.35(-5.71%)
May 19, 2021
5.620
6.130
5.620
6.130
133,661
+0.45(+7.92%)
May 18, 2021
5.350
5.710
5.310
5.680
43,510
+0.39(+7.37%)
May 17, 2021
5.340
5.370
5.210
5.290
28,610
-0.01(-0.19%)
May 14, 2021
5.200
5.459
5.200
5.300
62,822
+0.10(+1.92%)
May 13, 2021
5.320
5.330
5.151
5.200
37,584
-0.10(-1.89%)
May 12, 2021
5.350
5.490
5.250
5.300
47,071
-0.05(-0.93%)
May 11, 2021
5.340
5.500
5.280
5.350
58,803
-0.16(-2.90%)
May 10, 2021
5.600
5.680
5.500
5.510
37,924
-0.08(-1.43%)
May 07, 2021
5.480
5.640
5.480
5.590
59,067
+0.15(+2.76%)
May 06, 2021
5.820
5.875
5.420
5.440
88,774
-0.45(-7.64%)
May 05, 2021
5.900
6.105
5.800
5.890
95,594
-0.04(-0.67%)
May 04, 2021
6.080
6.120
5.810
5.930
83,142
-0.18(-2.95%)
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.