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
Stereotaxis Inc
(NY:
STXS
)
1.910
-0.070 (-3.54%)
Official Closing Price
Updated: 6:30 PM EDT, May 28, 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 (%)
May 28, 2024
1.980
1.990
1.880
1.910
415,816
-0.07(-3.54%)
May 24, 2024
2.040
2.040
1.930
1.980
275,268
-0.04(-1.98%)
May 23, 2024
2.090
2.090
2.000
2.020
395,914
-0.07(-3.35%)
May 22, 2024
2.110
2.171
2.080
2.090
376,560
-0.02(-0.95%)
May 21, 2024
2.060
2.120
2.060
2.110
236,391
+0.02(+0.96%)
May 20, 2024
2.070
2.120
2.050
2.090
210,066
-0.01(-0.48%)
May 17, 2024
2.090
2.110
2.080
2.100
316,585
+0.01(+0.48%)
May 16, 2024
2.090
2.160
2.050
2.090
295,020
+0.00(+0.00%)
May 15, 2024
2.100
2.170
2.075
2.090
449,724
+0.00(+0.00%)
May 14, 2024
2.230
2.260
2.050
2.090
409,528
-0.07(-3.24%)
May 13, 2024
2.180
2.220
2.130
2.160
621,029
-0.02(-0.92%)
May 10, 2024
2.190
2.210
2.180
2.180
217,108
-0.01(-0.46%)
May 09, 2024
2.180
2.260
2.175
2.190
415,200
+0.03(+1.39%)
May 08, 2024
2.260
2.290
2.160
2.160
299,831
-0.09(-4.00%)
May 07, 2024
2.280
2.400
2.250
2.250
219,115
+0.00(+0.00%)
May 06, 2024
2.340
2.370
2.250
2.250
384,382
-0.09(-3.85%)
May 03, 2024
2.350
2.480
2.300
2.340
255,251
+0.02(+0.86%)
May 02, 2024
2.410
2.410
2.300
2.320
167,488
-0.09(-3.73%)
May 01, 2024
2.330
2.430
2.320
2.410
186,811
+0.06(+2.55%)
Apr 30, 2024
2.310
2.380
2.270
2.350
178,398
+0.05(+2.17%)
Apr 29, 2024
2.290
2.300
2.250
2.300
326,069
+0.00(+0.00%)
Apr 26, 2024
2.360
2.390
2.265
2.300
236,795
-0.05(-2.13%)
Apr 25, 2024
2.390
2.400
2.260
2.350
481,921
-0.03(-1.26%)
Apr 24, 2024
2.610
2.610
2.380
2.380
238,464
-0.18(-7.03%)
Apr 23, 2024
2.530
2.665
2.520
2.560
235,602
+0.06(+2.40%)
Apr 22, 2024
2.490
2.550
2.430
2.500
176,710
+0.01(+0.40%)
Apr 19, 2024
2.460
2.540
2.450
2.490
144,029
+0.04(+1.63%)
Apr 18, 2024
2.580
2.600
2.450
2.450
238,261
-0.13(-5.04%)
Apr 17, 2024
2.650
2.710
2.580
2.580
228,666
-0.06(-2.27%)
Apr 16, 2024
2.630
2.720
2.590
2.640
251,956
-0.06(-2.22%)
Apr 15, 2024
2.730
2.764
2.651
2.700
187,933
-0.01(-0.37%)
Apr 12, 2024
2.900
2.954
2.580
2.710
405,184
-0.20(-6.87%)
Apr 11, 2024
2.860
2.970
2.815
2.910
248,601
+0.00(+0.00%)
Apr 10, 2024
2.950
2.980
2.790
2.910
344,388
-0.06(-2.02%)
Apr 09, 2024
3.040
3.070
2.845
2.970
338,710
-0.07(-2.30%)
Apr 08, 2024
3.200
3.222
3.000
3.040
295,840
-0.16(-5.00%)
Apr 05, 2024
3.090
3.290
3.060
3.200
461,990
+0.11(+3.56%)
Apr 04, 2024
3.000
3.210
2.900
3.090
816,716
+0.14(+4.75%)
Apr 03, 2024
3.020
3.050
2.830
2.950
844,463
-0.06(-1.99%)
Apr 02, 2024
2.630
3.130
2.630
3.010
2,395,698
+0.43(+16.67%)
Apr 01, 2024
2.610
2.650
2.560
2.580
93,661
-0.03(-1.15%)
Mar 28, 2024
2.550
2.678
2.540
2.610
214,107
+0.10(+3.98%)
Mar 27, 2024
2.520
2.550
2.460
2.510
105,367
+0.02(+0.80%)
Mar 26, 2024
2.450
2.505
2.420
2.490
148,279
+0.04(+1.63%)
Mar 25, 2024
2.520
2.530
2.410
2.450
179,865
-0.06(-2.39%)
Mar 22, 2024
2.510
2.540
2.420
2.510
186,420
+0.00(+0.00%)
Mar 21, 2024
2.580
2.615
2.490
2.510
127,036
-0.06(-2.33%)
Mar 20, 2024
2.530
2.580
2.480
2.570
145,401
+0.06(+2.39%)
Mar 19, 2024
2.490
2.550
2.440
2.510
226,915
+0.03(+1.21%)
Mar 18, 2024
2.430
2.560
2.415
2.480
244,554
+0.00(+0.00%)
Mar 15, 2024
2.420
2.480
2.400
2.480
362,600
+0.03(+1.22%)
Mar 14, 2024
2.490
2.530
2.400
2.450
209,158
-0.04(-1.61%)
Mar 13, 2024
2.480
2.560
2.460
2.490
243,503
+0.01(+0.40%)
Mar 12, 2024
2.560
2.610
2.475
2.480
178,498
-0.08(-3.13%)
Mar 11, 2024
2.690
2.710
2.525
2.560
200,190
-0.11(-4.12%)
Mar 08, 2024
2.640
2.890
2.590
2.670
295,534
+0.07(+2.69%)
Mar 07, 2024
2.430
2.660
2.410
2.600
301,596
+0.19(+7.88%)
Mar 06, 2024
2.410
2.510
2.400
2.410
230,805
-0.02(-0.82%)
Mar 05, 2024
2.500
2.650
2.310
2.430
581,293
-0.18(-6.90%)
Mar 04, 2024
2.720
2.735
2.580
2.610
328,166
-0.09(-3.33%)
Mar 01, 2024
2.890
2.890
2.500
2.700
571,876
-0.17(-5.92%)
Feb 29, 2024
2.880
2.890
2.755
2.870
199,250
+0.06(+2.14%)
Feb 28, 2024
2.880
2.920
2.780
2.810
182,445
-0.09(-3.10%)
Feb 27, 2024
2.930
3.000
2.860
2.900
187,938
-0.06(-2.03%)
Feb 26, 2024
3.040
3.100
2.864
2.960
254,830
-0.09(-2.95%)
Feb 23, 2024
2.840
3.080
2.833
3.050
291,241
+0.24(+8.54%)
Feb 22, 2024
3.200
3.200
2.780
2.810
400,328
-0.35(-11.08%)
Feb 21, 2024
3.050
3.290
3.040
3.160
670,105
+0.11(+3.61%)
Feb 20, 2024
2.800
3.140
2.740
3.050
576,074
+0.25(+8.93%)
Feb 16, 2024
2.800
2.865
2.750
2.800
330,678
+0.00(+0.00%)
Feb 15, 2024
2.880
2.880
2.770
2.800
266,906
-0.05(-1.75%)
Feb 14, 2024
2.660
2.965
2.660
2.850
543,392
+0.20(+7.55%)
Feb 13, 2024
2.690
2.700
2.540
2.650
330,801
-0.08(-2.93%)
Feb 12, 2024
2.610
2.770
2.584
2.730
296,584
+0.14(+5.41%)
Feb 09, 2024
2.460
2.630
2.460
2.590
258,156
+0.16(+6.58%)
Feb 08, 2024
2.360
2.515
2.360
2.430
174,441
+0.06(+2.53%)
Feb 07, 2024
2.430
2.430
2.340
2.370
120,648
-0.03(-1.25%)
Feb 06, 2024
2.300
2.460
2.298
2.400
258,998
+0.11(+4.80%)
Feb 05, 2024
2.130
2.380
2.110
2.290
225,238
+0.12(+5.53%)
Feb 02, 2024
2.140
2.170
2.120
2.170
124,015
+0.01(+0.46%)
Feb 01, 2024
2.060
2.160
2.050
2.160
121,819
+0.14(+6.93%)
Jan 31, 2024
2.070
2.110
2.020
2.020
116,066
-0.06(-2.88%)
Jan 30, 2024
2.120
2.120
2.025
2.080
74,002
-0.04(-1.89%)
Jan 29, 2024
2.040
2.165
2.000
2.120
115,276
+0.09(+4.43%)
Jan 26, 2024
2.090
2.120
1.990
2.030
122,651
-0.05(-2.40%)
Jan 25, 2024
2.100
2.165
2.060
2.080
139,959
-0.02(-0.95%)
Jan 24, 2024
2.190
2.250
2.070
2.100
215,601
-0.04(-1.87%)
Jan 23, 2024
2.010
2.170
1.985
2.140
362,246
+0.16(+8.08%)
Jan 22, 2024
1.840
2.010
1.840
1.980
233,117
+0.13(+7.03%)
Jan 19, 2024
1.820
1.880
1.800
1.850
85,914
+0.01(+0.54%)
Jan 18, 2024
1.840
1.929
1.810
1.840
170,294
+0.00(+0.00%)
Jan 17, 2024
1.820
1.885
1.740
1.840
355,603
+0.02(+1.10%)
Jan 16, 2024
1.870
1.890
1.785
1.820
268,633
-0.04(-2.15%)
Jan 12, 2024
2.010
2.040
1.860
1.860
329,887
-0.19(-9.27%)
Jan 11, 2024
1.970
2.050
1.880
2.050
285,037
+0.11(+5.67%)
Jan 10, 2024
1.870
2.170
1.820
1.940
1,185,488
+0.20(+11.49%)
Jan 09, 2024
1.750
1.770
1.720
1.740
126,993
-0.04(-2.25%)
Jan 08, 2024
1.840
1.850
1.720
1.780
130,802
+0.04(+2.30%)
Jan 05, 2024
1.860
1.860
1.720
1.740
161,436
-0.11(-5.95%)
Jan 04, 2024
1.850
1.870
1.800
1.850
150,744
-0.02(-1.07%)
Jan 03, 2024
1.870
1.875
1.800
1.870
226,150
+0.00(+0.00%)
Jan 02, 2024
1.730
1.930
1.730
1.870
409,425
+0.12(+6.86%)
Dec 29, 2023
1.740
1.760
1.671
1.750
131,730
+0.00(+0.00%)
Dec 28, 2023
1.690
1.770
1.690
1.750
130,131
+0.03(+1.74%)
Dec 27, 2023
1.770
1.850
1.660
1.720
350,494
-0.02(-1.15%)
Dec 26, 2023
1.820
1.910
1.740
1.740
392,305
-0.10(-5.43%)
Dec 22, 2023
1.750
1.870
1.747
1.840
214,215
+0.08(+4.55%)
Dec 21, 2023
1.760
1.780
1.740
1.760
112,637
+0.00(+0.00%)
Dec 20, 2023
1.690
1.760
1.670
1.760
206,481
+0.08(+4.76%)
Dec 19, 2023
1.650
1.740
1.650
1.680
162,793
+0.05(+3.07%)
Dec 18, 2023
1.710
1.720
1.630
1.630
202,079
-0.08(-4.68%)
Dec 15, 2023
1.770
1.780
1.660
1.710
287,851
-0.05(-2.84%)
Dec 14, 2023
1.730
1.790
1.730
1.760
135,743
+0.02(+1.15%)
Dec 13, 2023
1.830
1.880
1.720
1.740
234,297
-0.09(-4.92%)
Dec 12, 2023
1.830
1.930
1.770
1.830
183,297
+0.01(+0.55%)
Dec 11, 2023
1.940
1.940
1.790
1.820
197,120
-0.14(-7.14%)
Dec 08, 2023
1.880
2.000
1.880
1.960
330,564
+0.08(+4.26%)
Dec 07, 2023
1.840
1.890
1.830
1.880
106,748
+0.03(+1.62%)
Dec 06, 2023
1.860
1.860
1.791
1.850
145,381
-0.01(-0.54%)
Dec 05, 2023
1.760
1.865
1.730
1.860
292,390
+0.11(+6.29%)
Dec 04, 2023
1.740
1.780
1.580
1.750
330,178
-0.02(-1.13%)
Dec 01, 2023
1.650
1.780
1.650
1.770
218,486
+0.12(+7.27%)
Nov 30, 2023
1.620
1.650
1.560
1.650
128,455
+0.06(+3.77%)
Nov 29, 2023
1.700
1.700
1.580
1.590
187,717
-0.09(-5.36%)
Nov 28, 2023
1.680
1.740
1.670
1.680
121,471
-0.01(-0.59%)
Nov 27, 2023
1.680
1.730
1.650
1.690
218,884
+0.00(+0.00%)
Nov 24, 2023
1.540
1.710
1.510
1.690
235,113
+0.16(+10.46%)
Nov 22, 2023
1.540
1.541
1.505
1.530
86,298
+0.02(+1.32%)
Nov 21, 2023
1.530
1.550
1.510
1.510
74,794
-0.02(-1.31%)
Nov 20, 2023
1.550
1.570
1.500
1.530
214,786
-0.03(-1.92%)
Nov 17, 2023
1.550
1.580
1.520
1.560
213,298
+0.04(+2.63%)
Nov 16, 2023
1.500
1.540
1.470
1.520
112,809
+0.09(+6.29%)
Nov 15, 2023
1.420
1.460
1.410
1.430
104,458
+0.01(+0.70%)
Nov 14, 2023
1.470
1.500
1.400
1.420
209,609
-0.02(-1.39%)
Nov 13, 2023
1.450
1.500
1.430
1.440
183,676
-0.03(-2.04%)
Nov 10, 2023
1.510
1.510
1.445
1.470
264,386
-0.04(-2.65%)
Nov 09, 2023
1.630
1.680
1.460
1.510
357,979
-0.18(-10.65%)
Nov 08, 2023
1.740
1.765
1.660
1.690
121,521
-0.05(-2.87%)
Nov 07, 2023
1.750
1.800
1.720
1.740
159,199
+0.01(+0.58%)
Nov 06, 2023
1.690
1.770
1.660
1.730
281,609
+0.06(+3.59%)
Nov 03, 2023
1.490
1.700
1.490
1.670
1,457,067
+0.17(+11.33%)
Nov 02, 2023
1.520
1.560
1.480
1.500
156,762
+0.00(+0.00%)
Nov 01, 2023
1.480
1.530
1.470
1.500
334,844
-0.01(-0.66%)
Oct 31, 2023
1.450
1.510
1.450
1.510
121,625
+0.04(+2.72%)
Oct 30, 2023
1.440
1.480
1.415
1.470
124,215
+0.03(+2.08%)
Oct 27, 2023
1.490
1.490
1.420
1.440
104,627
-0.01(-0.69%)
Oct 26, 2023
1.450
1.470
1.400
1.450
324,718
+0.00(+0.00%)
Oct 25, 2023
1.500
1.500
1.450
1.450
113,344
-0.05(-3.33%)
Oct 24, 2023
1.510
1.530
1.500
1.500
68,812
+0.00(+0.00%)
Oct 23, 2023
1.550
1.550
1.480
1.500
58,655
-0.03(-1.96%)
Oct 20, 2023
1.500
1.540
1.470
1.530
249,515
+0.04(+2.68%)
Oct 19, 2023
1.500
1.520
1.490
1.490
71,325
-0.04(-2.61%)
Oct 18, 2023
1.550
1.560
1.500
1.530
72,466
-0.02(-1.29%)
Oct 17, 2023
1.560
1.580
1.545
1.550
142,867
+0.00(+0.00%)
Oct 16, 2023
1.510
1.560
1.510
1.550
96,946
+0.04(+2.65%)
Oct 13, 2023
1.500
1.560
1.500
1.510
106,696
+0.00(+0.00%)
Oct 12, 2023
1.550
1.554
1.500
1.510
68,770
-0.04(-2.58%)
Oct 11, 2023
1.590
1.590
1.550
1.550
82,416
-0.03(-1.90%)
Oct 10, 2023
1.470
1.595
1.455
1.580
123,343
+0.10(+6.76%)
Oct 09, 2023
1.490
1.490
1.430
1.480
80,167
+0.01(+0.68%)
Oct 06, 2023
1.500
1.527
1.470
1.470
96,602
-0.01(-0.68%)
Oct 05, 2023
1.510
1.550
1.480
1.480
112,126
-0.04(-2.63%)
Oct 04, 2023
1.520
1.550
1.500
1.520
73,772
-0.01(-0.65%)
Oct 03, 2023
1.560
1.570
1.500
1.530
96,910
-0.03(-1.92%)
Oct 02, 2023
1.580
1.590
1.530
1.560
141,676
-0.02(-1.27%)
Sep 29, 2023
1.600
1.610
1.580
1.580
46,149
-0.02(-1.25%)
Sep 28, 2023
1.590
1.635
1.570
1.600
117,843
+0.00(+0.00%)
Sep 27, 2023
1.670
1.670
1.580
1.600
119,406
-0.06(-3.61%)
Sep 26, 2023
1.620
1.690
1.600
1.660
85,982
+0.04(+2.47%)
Sep 25, 2023
1.700
1.640
1.610
1.620
94,799
-0.06(-3.57%)
Sep 22, 2023
1.770
1.780
1.650
1.680
102,687
-0.10(-5.62%)
Sep 21, 2023
1.780
1.810
1.730
1.780
71,779
+0.01(+0.56%)
Sep 20, 2023
1.790
1.820
1.760
1.770
153,911
-0.02(-1.12%)
Sep 19, 2023
1.700
1.820
1.640
1.790
348,087
+0.18(+11.18%)
Sep 18, 2023
1.620
1.640
1.590
1.610
122,659
-0.01(-0.62%)
Sep 15, 2023
1.650
1.660
1.560
1.620
447,093
-0.03(-1.82%)
Sep 14, 2023
1.680
1.680
1.630
1.650
112,715
-0.02(-1.20%)
Sep 13, 2023
1.710
1.730
1.650
1.670
99,976
-0.04(-2.34%)
Sep 12, 2023
1.700
1.750
1.680
1.710
75,952
+0.03(+1.79%)
Sep 11, 2023
1.650
1.740
1.610
1.680
123,685
-0.01(-0.59%)
Sep 08, 2023
1.720
1.748
1.690
1.690
91,670
-0.06(-3.43%)
Sep 07, 2023
1.820
1.820
1.730
1.750
85,779
-0.07(-3.85%)
Sep 06, 2023
1.850
1.860
1.760
1.820
103,353
-0.02(-1.09%)
Sep 05, 2023
1.820
1.885
1.770
1.840
207,256
+0.02(+1.10%)
Sep 01, 2023
1.730
1.860
1.700
1.820
283,783
+0.12(+7.06%)
Aug 31, 2023
1.720
1.790
1.700
1.700
155,494
+0.00(+0.00%)
Aug 30, 2023
1.740
1.755
1.660
1.700
126,070
-0.03(-1.73%)
Aug 29, 2023
1.670
1.750
1.650
1.730
94,809
+0.00(+0.00%)
Aug 28, 2023
1.660
1.760
1.620
1.730
139,300
+0.07(+4.22%)
Aug 25, 2023
1.750
1.765
1.645
1.660
146,362
-0.12(-6.74%)
Aug 24, 2023
1.740
1.820
1.710
1.780
256,929
+0.07(+4.09%)
Aug 23, 2023
1.750
1.790
1.700
1.710
100,431
-0.06(-3.39%)
Aug 22, 2023
1.640
1.880
1.638
1.770
514,513
+0.11(+6.63%)
Aug 21, 2023
1.560
1.710
1.540
1.660
333,912
+0.11(+7.10%)
Aug 18, 2023
1.490
1.580
1.480
1.550
96,992
+0.03(+1.97%)
Aug 17, 2023
1.590
1.590
1.490
1.520
85,483
-0.04(-2.56%)
Aug 16, 2023
1.560
1.580
1.510
1.560
92,732
+0.00(+0.00%)
Aug 15, 2023
1.540
1.595
1.540
1.560
58,822
+0.00(+0.00%)
Aug 14, 2023
1.580
1.580
1.505
1.560
64,752
+0.00(+0.00%)
Aug 11, 2023
1.600
1.600
1.540
1.560
65,284
-0.05(-3.11%)
Aug 10, 2023
1.470
1.630
1.450
1.610
502,049
+0.19(+13.38%)
Aug 09, 2023
1.400
1.440
1.396
1.420
122,885
+0.00(+0.00%)
Aug 08, 2023
1.520
1.520
1.330
1.420
497,781
-0.08(-5.33%)
Aug 07, 2023
1.500
1.510
1.460
1.500
133,750
+0.02(+1.35%)
Aug 04, 2023
1.480
1.500
1.469
1.480
56,120
+0.01(+0.68%)
Aug 03, 2023
1.510
1.540
1.440
1.470
243,823
-0.04(-2.65%)
Aug 02, 2023
1.480
1.520
1.470
1.510
154,750
+0.02(+1.34%)
Aug 01, 2023
1.560
1.560
1.480
1.490
112,467
-0.06(-3.87%)
Jul 31, 2023
1.490
1.590
1.490
1.550
177,454
+0.03(+1.97%)
Jul 28, 2023
1.460
1.520
1.440
1.520
156,510
+0.06(+4.11%)
Jul 27, 2023
1.490
1.510
1.420
1.460
206,643
-0.03(-2.01%)
Jul 26, 2023
1.510
1.558
1.480
1.490
133,717
-0.01(-0.67%)
Jul 25, 2023
1.570
1.620
1.500
1.500
235,318
-0.09(-5.66%)
Jul 24, 2023
1.620
1.620
1.570
1.590
82,567
-0.02(-1.24%)
Jul 21, 2023
1.530
1.610
1.500
1.610
134,686
+0.10(+6.62%)
Jul 20, 2023
1.510
1.560
1.480
1.510
271,980
+0.01(+0.67%)
Jul 19, 2023
1.510
1.540
1.480
1.500
275,662
-0.01(-0.66%)
Jul 18, 2023
1.500
1.530
1.470
1.510
528,187
+0.03(+2.03%)
Jul 17, 2023
1.470
1.490
1.460
1.480
85,161
-0.01(-0.67%)
Jul 14, 2023
1.550
1.560
1.470
1.490
121,861
-0.01(-0.67%)
Jul 13, 2023
1.500
1.530
1.480
1.500
290,526
+0.01(+0.67%)
Jul 12, 2023
1.510
1.515
1.475
1.490
89,781
+0.00(+0.00%)
Jul 11, 2023
1.480
1.510
1.470
1.490
78,289
+0.01(+0.68%)
Jul 10, 2023
1.480
1.519
1.450
1.480
44,552
-0.01(-0.67%)
Jul 07, 2023
1.490
1.520
1.470
1.490
133,832
+0.02(+1.36%)
Jul 06, 2023
1.510
1.520
1.430
1.470
287,434
-0.04(-2.65%)
Jul 05, 2023
1.550
1.560
1.509
1.510
123,614
-0.03(-1.95%)
Jul 03, 2023
1.560
1.611
1.510
1.540
149,283
+0.01(+0.65%)
Jun 30, 2023
1.540
1.570
1.510
1.530
137,427
+0.00(+0.00%)
Jun 29, 2023
1.510
1.560
1.500
1.530
188,627
+0.02(+1.32%)
Jun 28, 2023
1.560
1.600
1.500
1.510
183,474
-0.05(-3.21%)
Jun 27, 2023
1.570
1.595
1.520
1.560
191,796
-0.02(-1.27%)
Jun 26, 2023
1.640
1.650
1.560
1.580
212,682
-0.03(-1.86%)
Jun 23, 2023
1.520
1.640
1.520
1.610
299,309
+0.07(+4.55%)
Jun 22, 2023
1.600
1.610
1.500
1.540
366,322
-0.01(-0.65%)
Jun 21, 2023
1.600
1.610
1.550
1.550
263,370
-0.05(-3.13%)
Jun 20, 2023
1.730
1.730
1.590
1.600
433,799
-0.01(-0.62%)
Jun 16, 2023
1.800
1.860
1.590
1.610
2,223,011
-0.41(-20.30%)
Jun 15, 2023
2.000
2.090
2.000
2.020
77,241
+0.01(+0.50%)
Jun 14, 2023
2.040
2.130
2.000
2.010
96,242
-0.03(-1.47%)
Jun 13, 2023
2.180
2.350
2.030
2.040
396,989
-0.14(-6.42%)
Jun 12, 2023
2.110
2.220
2.080
2.180
182,712
+0.08(+3.81%)
Jun 09, 2023
2.140
2.210
2.100
2.100
72,209
-0.04(-1.87%)
Jun 08, 2023
2.130
2.210
2.100
2.140
325,569
+0.00(+0.00%)
Jun 07, 2023
2.150
2.169
2.100
2.140
94,597
-0.03(-1.38%)
Jun 06, 2023
2.140
2.210
2.140
2.170
61,074
+0.04(+1.88%)
Jun 05, 2023
2.190
2.245
2.120
2.130
105,991
-0.09(-4.05%)
Jun 02, 2023
2.260
2.260
2.150
2.220
327,698
-0.05(-2.20%)
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.