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
Valens Semiconductor Ltd
(NY:
VLN
)
2.690
-0.040 (-1.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 31, 2024
2.730
2.800
2.670
2.690
203,452
-0.04(-1.47%)
May 30, 2024
2.760
2.800
2.695
2.730
416,967
+0.01(+0.37%)
May 29, 2024
2.670
2.740
2.640
2.720
221,769
+0.00(+0.00%)
May 28, 2024
2.770
2.770
2.630
2.720
381,498
+0.00(+0.00%)
May 24, 2024
2.630
2.780
2.620
2.720
505,833
+0.11(+4.21%)
May 23, 2024
2.600
2.630
2.570
2.610
564,206
+0.02(+0.77%)
May 22, 2024
2.560
2.620
2.490
2.590
316,925
+0.04(+1.57%)
May 21, 2024
2.560
2.600
2.540
2.550
119,786
-0.02(-0.78%)
May 20, 2024
2.560
2.580
2.520
2.570
178,333
+0.03(+1.18%)
May 17, 2024
2.540
2.560
2.495
2.540
242,057
+0.01(+0.40%)
May 16, 2024
2.450
2.600
2.450
2.530
583,781
+0.06(+2.43%)
May 15, 2024
2.420
2.490
2.420
2.470
689,795
+0.02(+0.82%)
May 14, 2024
2.450
2.500
2.440
2.450
233,193
+0.01(+0.41%)
May 13, 2024
2.410
2.460
2.410
2.440
276,282
-0.02(-0.81%)
May 10, 2024
2.410
2.470
2.410
2.460
371,877
-0.01(-0.40%)
May 09, 2024
2.400
2.490
2.400
2.470
371,412
+0.02(+0.82%)
May 08, 2024
2.470
2.470
2.410
2.450
335,519
+0.00(+0.00%)
May 07, 2024
2.480
2.480
2.410
2.450
391,146
+0.03(+1.24%)
May 06, 2024
2.420
2.480
2.400
2.420
265,351
+0.01(+0.41%)
May 03, 2024
2.360
2.410
2.350
2.410
418,464
+0.06(+2.55%)
May 02, 2024
2.370
2.370
2.328
2.350
385,130
-0.01(-0.42%)
May 01, 2024
2.390
2.390
2.340
2.360
303,586
+0.00(+0.00%)
Apr 30, 2024
2.370
2.370
2.340
2.360
280,732
+0.00(+0.00%)
Apr 29, 2024
2.340
2.380
2.320
2.360
567,003
+0.03(+1.29%)
Apr 26, 2024
2.420
2.470
2.320
2.330
374,224
-0.09(-3.72%)
Apr 25, 2024
2.390
2.420
2.390
2.420
336,141
+0.03(+1.26%)
Apr 24, 2024
2.400
2.460
2.385
2.390
381,040
-0.01(-0.42%)
Apr 23, 2024
2.370
2.420
2.340
2.400
547,196
+0.06(+2.56%)
Apr 22, 2024
2.330
2.369
2.270
2.340
643,092
-0.01(-0.43%)
Apr 19, 2024
2.320
2.380
2.320
2.350
358,787
-0.01(-0.42%)
Apr 18, 2024
2.340
2.380
2.330
2.360
224,705
-0.01(-0.42%)
Apr 17, 2024
2.360
2.410
2.360
2.370
268,561
+0.00(+0.00%)
Apr 16, 2024
2.350
2.395
2.290
2.370
425,496
-0.03(-1.25%)
Apr 15, 2024
2.470
2.500
2.270
2.400
252,566
-0.07(-2.83%)
Apr 12, 2024
2.470
2.490
2.380
2.470
1,451,250
-0.01(-0.40%)
Apr 11, 2024
2.450
2.490
2.440
2.480
96,919
+0.04(+1.64%)
Apr 10, 2024
2.390
2.460
2.350
2.440
236,903
-0.01(-0.41%)
Apr 09, 2024
2.500
2.510
2.400
2.450
171,100
-0.04(-1.61%)
Apr 08, 2024
2.430
2.520
2.430
2.490
226,098
+0.03(+1.22%)
Apr 05, 2024
2.440
2.496
2.430
2.460
294,071
+0.00(+0.00%)
Apr 04, 2024
2.440
2.480
2.420
2.460
263,374
+0.03(+1.23%)
Apr 03, 2024
2.340
2.450
2.330
2.430
232,242
+0.02(+0.83%)
Apr 02, 2024
2.370
2.410
2.360
2.410
184,311
+0.00(+0.00%)
Apr 01, 2024
2.390
2.450
2.340
2.410
438,728
+0.06(+2.55%)
Mar 28, 2024
2.390
2.390
2.320
2.350
133,631
+0.00(+0.00%)
Mar 27, 2024
2.270
2.365
2.205
2.350
374,955
+0.08(+3.52%)
Mar 26, 2024
2.180
2.270
2.160
2.270
265,749
+0.08(+3.65%)
Mar 25, 2024
2.100
2.205
2.080
2.190
441,795
+0.09(+4.29%)
Mar 22, 2024
2.000
2.100
2.000
2.100
262,070
+0.05(+2.44%)
Mar 21, 2024
2.000
2.070
1.990
2.050
362,790
+0.05(+2.50%)
Mar 20, 2024
2.020
2.025
1.960
2.000
255,980
-0.02(-0.99%)
Mar 19, 2024
2.020
2.045
1.990
2.020
146,892
+0.00(+0.00%)
Mar 18, 2024
1.990
2.050
1.960
2.020
240,330
+0.06(+3.06%)
Mar 15, 2024
2.000
2.002
1.951
1.960
167,217
-0.03(-1.51%)
Mar 14, 2024
2.020
2.040
1.910
1.990
490,036
-0.05(-2.45%)
Mar 13, 2024
2.100
2.100
2.020
2.040
263,843
-0.06(-2.86%)
Mar 12, 2024
2.150
2.150
2.050
2.100
220,907
-0.02(-0.94%)
Mar 11, 2024
2.190
2.200
2.110
2.120
221,286
-0.07(-3.20%)
Mar 08, 2024
2.180
2.210
2.160
2.190
199,572
+0.00(+0.00%)
Mar 07, 2024
2.190
2.230
2.180
2.190
145,938
-0.05(-2.23%)
Mar 06, 2024
2.230
2.290
2.180
2.240
226,684
+0.01(+0.45%)
Mar 05, 2024
2.320
2.330
2.200
2.230
355,592
-0.08(-3.46%)
Mar 04, 2024
2.200
2.310
2.160
2.310
288,630
+0.15(+6.94%)
Mar 01, 2024
2.260
2.275
2.130
2.160
278,309
-0.08(-3.57%)
Feb 29, 2024
2.280
2.370
2.235
2.240
180,707
-0.13(-5.49%)
Feb 28, 2024
2.350
2.420
2.220
2.370
401,085
+0.01(+0.42%)
Feb 27, 2024
2.280
2.380
2.250
2.360
253,602
+0.07(+3.06%)
Feb 26, 2024
2.290
2.315
2.220
2.290
182,071
+0.00(+0.00%)
Feb 23, 2024
2.350
2.360
2.110
2.290
369,337
-0.06(-2.55%)
Feb 22, 2024
2.540
2.540
2.350
2.350
248,862
-0.19(-7.48%)
Feb 21, 2024
2.560
2.560
2.390
2.540
312,612
-0.02(-0.78%)
Feb 20, 2024
2.500
2.580
2.500
2.560
342,844
+0.02(+0.79%)
Feb 16, 2024
2.600
2.620
2.460
2.540
191,443
-0.03(-1.17%)
Feb 15, 2024
2.440
2.610
2.430
2.570
951,910
+0.17(+7.08%)
Feb 14, 2024
2.350
2.420
2.320
2.400
401,187
+0.09(+3.90%)
Feb 13, 2024
2.320
2.400
2.280
2.310
238,272
-0.12(-4.94%)
Feb 12, 2024
2.330
2.430
2.320
2.430
858,678
+0.12(+5.19%)
Feb 09, 2024
2.240
2.315
2.220
2.310
150,598
+0.05(+2.21%)
Feb 08, 2024
2.230
2.270
2.220
2.260
263,735
+0.05(+2.26%)
Feb 07, 2024
2.260
2.260
2.190
2.210
76,684
-0.05(-2.21%)
Feb 06, 2024
2.240
2.265
2.160
2.260
77,161
+0.04(+1.80%)
Feb 05, 2024
2.230
2.270
2.160
2.220
148,264
-0.04(-1.77%)
Feb 02, 2024
2.340
2.340
2.250
2.260
103,037
-0.06(-2.59%)
Feb 01, 2024
2.310
2.340
2.235
2.320
172,600
+0.00(+0.00%)
Jan 31, 2024
2.400
2.400
2.290
2.320
204,428
-0.06(-2.52%)
Jan 30, 2024
2.340
2.420
2.280
2.380
139,941
+0.05(+2.15%)
Jan 29, 2024
2.400
2.400
2.320
2.330
144,288
+0.00(+0.00%)
Jan 26, 2024
2.360
2.400
2.280
2.330
107,838
+0.01(+0.43%)
Jan 25, 2024
2.350
2.370
2.320
2.320
77,222
-0.01(-0.43%)
Jan 24, 2024
2.350
2.389
2.290
2.330
171,830
+0.04(+1.75%)
Jan 23, 2024
2.050
2.300
2.050
2.290
193,334
+0.26(+12.81%)
Jan 22, 2024
2.020
2.099
2.000
2.030
285,249
+0.03(+1.50%)
Jan 19, 2024
2.080
2.080
1.980
2.000
343,818
+0.00(+0.00%)
Jan 18, 2024
2.100
2.110
1.980
2.000
1,023,045
-0.12(-5.66%)
Jan 17, 2024
2.220
2.220
2.110
2.120
434,619
-0.14(-6.19%)
Jan 16, 2024
2.410
2.450
2.220
2.260
449,553
-0.12(-5.04%)
Jan 12, 2024
2.500
2.535
2.340
2.380
218,273
-0.12(-4.80%)
Jan 11, 2024
2.420
2.510
2.400
2.500
161,016
+0.04(+1.63%)
Jan 10, 2024
2.370
2.510
2.320
2.460
314,618
+0.09(+3.80%)
Jan 09, 2024
2.400
2.410
2.350
2.370
139,687
-0.06(-2.47%)
Jan 08, 2024
2.440
2.440
2.350
2.430
178,015
+0.02(+0.83%)
Jan 05, 2024
2.390
2.414
2.330
2.410
108,810
-0.01(-0.41%)
Jan 04, 2024
2.430
2.430
2.360
2.420
75,165
+0.02(+0.83%)
Jan 03, 2024
2.380
2.430
2.350
2.400
141,006
-0.02(-0.83%)
Jan 02, 2024
2.420
2.450
2.380
2.420
84,640
-0.03(-1.22%)
Dec 29, 2023
2.410
2.475
2.410
2.450
107,909
+0.01(+0.41%)
Dec 28, 2023
2.430
2.450
2.390
2.440
442,044
-0.02(-0.81%)
Dec 27, 2023
2.410
2.460
2.380
2.460
248,492
+0.05(+2.07%)
Dec 26, 2023
2.390
2.430
2.380
2.410
153,096
-0.01(-0.41%)
Dec 22, 2023
2.410
2.450
2.400
2.420
121,262
+0.03(+1.26%)
Dec 21, 2023
2.390
2.440
2.340
2.390
93,865
+0.01(+0.42%)
Dec 20, 2023
2.390
2.430
2.360
2.380
82,243
-0.01(-0.42%)
Dec 19, 2023
2.410
2.435
2.330
2.390
191,682
+0.01(+0.42%)
Dec 18, 2023
2.390
2.410
2.330
2.380
350,918
-0.01(-0.42%)
Dec 15, 2023
2.420
2.440
2.340
2.390
199,218
+0.01(+0.42%)
Dec 14, 2023
2.300
2.391
2.300
2.380
65,784
+0.07(+3.03%)
Dec 13, 2023
2.360
2.360
2.300
2.310
142,508
-0.05(-2.12%)
Dec 12, 2023
2.360
2.420
2.330
2.360
100,340
+0.00(+0.00%)
Dec 11, 2023
2.400
2.400
2.300
2.360
174,545
+0.01(+0.43%)
Dec 08, 2023
2.380
2.380
2.300
2.350
96,757
+0.00(+0.00%)
Dec 07, 2023
2.350
2.415
2.315
2.350
74,640
+0.01(+0.43%)
Dec 06, 2023
2.480
2.480
2.290
2.340
200,360
-0.09(-3.70%)
Dec 05, 2023
2.320
2.450
2.320
2.430
204,272
+0.07(+2.97%)
Dec 04, 2023
2.300
2.390
2.280
2.360
147,936
+0.04(+1.72%)
Dec 01, 2023
2.350
2.350
2.270
2.320
110,181
-0.03(-1.28%)
Nov 30, 2023
2.290
2.350
2.264
2.350
148,721
+0.04(+1.73%)
Nov 29, 2023
2.220
2.320
2.205
2.310
120,755
+0.07(+3.12%)
Nov 28, 2023
2.200
2.249
2.160
2.240
91,696
+0.04(+1.82%)
Nov 27, 2023
2.160
2.226
2.120
2.200
531,004
+0.00(+0.00%)
Nov 24, 2023
2.080
2.200
2.060
2.200
87,150
+0.13(+6.28%)
Nov 22, 2023
2.050
2.080
2.030
2.070
109,404
+0.03(+1.47%)
Nov 21, 2023
2.090
2.100
2.010
2.040
260,991
-0.05(-2.39%)
Nov 20, 2023
2.070
2.460
2.050
2.090
453,622
+0.02(+0.97%)
Nov 17, 2023
2.100
2.140
2.040
2.070
146,885
+0.00(+0.00%)
Nov 16, 2023
2.100
2.150
1.970
2.070
848,276
-0.06(-2.82%)
Nov 15, 2023
2.130
2.165
2.070
2.130
202,903
+0.02(+0.95%)
Nov 14, 2023
2.090
2.310
2.090
2.110
178,457
+0.04(+1.93%)
Nov 13, 2023
2.000
2.080
1.950
2.070
207,724
+0.06(+2.99%)
Nov 10, 2023
2.090
2.130
2.010
2.010
154,234
-0.11(-5.19%)
Nov 09, 2023
2.310
2.340
2.120
2.120
1,476,587
-0.20(-8.62%)
Nov 08, 2023
2.250
2.500
2.205
2.320
724,640
+0.17(+7.91%)
Nov 07, 2023
2.200
2.200
2.150
2.150
131,854
-0.03(-1.38%)
Nov 06, 2023
2.150
2.240
2.140
2.180
153,040
+0.01(+0.46%)
Nov 03, 2023
2.110
2.260
2.110
2.170
129,054
+0.07(+3.33%)
Nov 02, 2023
2.080
2.150
2.080
2.100
144,947
+0.02(+0.96%)
Nov 01, 2023
2.100
2.100
2.070
2.080
114,340
-0.05(-2.35%)
Oct 31, 2023
2.120
2.140
2.090
2.130
160,568
+0.03(+1.43%)
Oct 30, 2023
2.100
2.140
2.092
2.100
139,396
-0.01(-0.47%)
Oct 27, 2023
2.110
2.160
2.070
2.110
134,674
+0.01(+0.48%)
Oct 26, 2023
2.030
2.110
2.020
2.100
164,715
+0.04(+1.94%)
Oct 25, 2023
2.210
2.220
2.010
2.060
402,353
-0.16(-7.21%)
Oct 24, 2023
2.390
2.420
2.220
2.220
224,803
-0.17(-7.11%)
Oct 23, 2023
2.450
2.470
2.380
2.390
559,704
-0.06(-2.45%)
Oct 20, 2023
2.480
2.480
2.440
2.450
110,972
-0.01(-0.41%)
Oct 19, 2023
2.480
2.490
2.400
2.460
221,684
-0.02(-0.81%)
Oct 18, 2023
2.490
2.500
2.480
2.480
193,325
-0.01(-0.40%)
Oct 17, 2023
2.460
2.560
2.460
2.490
187,279
-0.05(-1.97%)
Oct 16, 2023
2.500
2.550
2.500
2.540
173,166
+0.01(+0.40%)
Oct 13, 2023
2.550
2.560
2.530
2.530
231,767
-0.03(-1.17%)
Oct 12, 2023
2.510
2.580
2.510
2.560
167,492
-0.03(-1.16%)
Oct 11, 2023
2.560
2.630
2.510
2.590
199,696
+0.01(+0.39%)
Oct 10, 2023
2.490
2.580
2.490
2.580
67,079
+0.10(+4.03%)
Oct 09, 2023
2.510
2.530
2.480
2.480
193,095
-0.06(-2.36%)
Oct 06, 2023
2.530
2.560
2.490
2.540
128,598
+0.00(+0.00%)
Oct 05, 2023
2.530
2.620
2.530
2.540
137,778
-0.10(-3.79%)
Oct 04, 2023
2.600
2.650
2.580
2.640
80,391
+0.03(+1.15%)
Oct 03, 2023
2.600
2.630
2.580
2.610
200,383
+0.00(+0.00%)
Oct 02, 2023
2.660
2.660
2.570
2.610
261,207
-0.05(-1.88%)
Sep 29, 2023
2.540
2.660
2.530
2.660
359,006
+0.15(+5.98%)
Sep 28, 2023
2.510
2.540
2.463
2.510
89,873
+0.01(+0.40%)
Sep 27, 2023
2.480
2.540
2.480
2.500
135,081
+0.01(+0.40%)
Sep 26, 2023
2.470
2.505
2.465
2.490
195,368
+0.01(+0.40%)
Sep 25, 2023
2.470
2.490
2.430
2.480
243,322
+0.01(+0.40%)
Sep 22, 2023
2.490
2.520
2.464
2.470
146,337
-0.03(-1.20%)
Sep 21, 2023
2.600
2.600
2.500
2.500
67,174
-0.10(-3.85%)
Sep 20, 2023
2.510
2.620
2.510
2.600
544,390
+0.09(+3.59%)
Sep 19, 2023
2.500
2.530
2.495
2.510
87,680
+0.01(+0.40%)
Sep 18, 2023
2.550
2.550
2.480
2.500
338,732
+0.02(+0.81%)
Sep 15, 2023
2.480
2.500
2.470
2.480
183,149
+0.00(+0.00%)
Sep 14, 2023
2.500
2.525
2.470
2.480
176,717
-0.01(-0.40%)
Sep 13, 2023
2.510
2.510
2.475
2.490
143,994
-0.01(-0.40%)
Sep 12, 2023
2.490
2.520
2.480
2.500
225,454
-0.03(-1.19%)
Sep 11, 2023
2.490
2.539
2.480
2.530
161,889
+0.04(+1.61%)
Sep 08, 2023
2.490
2.510
2.480
2.490
163,820
+0.00(+0.00%)
Sep 07, 2023
2.500
2.510
2.475
2.490
138,357
-0.02(-0.80%)
Sep 06, 2023
2.500
2.540
2.480
2.510
192,565
+0.03(+1.21%)
Sep 05, 2023
2.520
2.530
2.460
2.480
158,741
-0.06(-2.36%)
Sep 01, 2023
2.590
2.605
2.530
2.540
91,219
-0.02(-0.78%)
Aug 31, 2023
2.560
2.600
2.560
2.560
106,445
-0.01(-0.39%)
Aug 30, 2023
2.570
2.610
2.560
2.570
130,955
+0.00(+0.00%)
Aug 29, 2023
2.530
2.620
2.530
2.570
252,917
+0.01(+0.39%)
Aug 28, 2023
2.460
2.620
2.460
2.560
1,180,035
+0.11(+4.49%)
Aug 25, 2023
2.460
2.498
2.450
2.450
184,148
-0.01(-0.41%)
Aug 24, 2023
2.590
2.603
2.440
2.460
393,679
-0.12(-4.65%)
Aug 23, 2023
2.500
2.580
2.500
2.580
351,510
+0.11(+4.45%)
Aug 22, 2023
2.460
2.480
2.440
2.470
632,171
+0.02(+0.82%)
Aug 21, 2023
2.460
2.490
2.445
2.450
388,834
+0.00(+0.00%)
Aug 18, 2023
2.460
2.475
2.430
2.450
261,638
-0.02(-0.81%)
Aug 17, 2023
2.460
2.490
2.440
2.470
387,982
+0.01(+0.41%)
Aug 16, 2023
2.440
2.500
2.370
2.460
536,307
+0.00(+0.00%)
Aug 15, 2023
2.470
2.520
2.450
2.460
448,414
-0.02(-0.81%)
Aug 14, 2023
2.470
2.519
2.430
2.480
206,569
-0.08(-3.13%)
Aug 11, 2023
2.490
2.610
2.460
2.560
403,351
+0.05(+1.99%)
Aug 10, 2023
2.700
2.700
2.495
2.510
724,449
+0.03(+1.21%)
Aug 09, 2023
2.510
2.530
2.460
2.480
218,333
+0.01(+0.40%)
Aug 08, 2023
2.490
2.490
2.450
2.470
503,826
-0.04(-1.59%)
Aug 07, 2023
2.550
2.560
2.480
2.510
371,972
-0.01(-0.40%)
Aug 04, 2023
2.460
2.520
2.424
2.520
355,939
+0.05(+2.02%)
Aug 03, 2023
2.480
2.520
2.440
2.470
192,872
-0.01(-0.40%)
Aug 02, 2023
2.480
2.485
2.430
2.480
412,939
-0.03(-1.20%)
Aug 01, 2023
2.470
2.510
2.460
2.510
265,270
+0.01(+0.40%)
Jul 31, 2023
2.480
2.515
2.460
2.500
233,821
+0.03(+1.21%)
Jul 28, 2023
2.480
2.510
2.460
2.470
158,232
-0.02(-0.80%)
Jul 27, 2023
2.500
2.515
2.445
2.490
391,985
-0.02(-0.80%)
Jul 26, 2023
2.470
2.510
2.460
2.510
250,994
+0.03(+1.21%)
Jul 25, 2023
2.460
2.480
2.430
2.480
250,074
+0.00(+0.00%)
Jul 24, 2023
2.650
2.650
2.450
2.480
536,185
-0.13(-4.98%)
Jul 21, 2023
2.630
2.659
2.580
2.610
610,129
+0.00(+0.00%)
Jul 20, 2023
2.480
2.620
2.428
2.610
1,425,833
+0.09(+3.57%)
Jul 19, 2023
2.520
2.560
2.500
2.520
251,103
+0.00(+0.00%)
Jul 18, 2023
2.530
2.530
2.460
2.520
449,679
+0.01(+0.40%)
Jul 17, 2023
2.520
2.550
2.450
2.510
574,987
+0.05(+2.03%)
Jul 14, 2023
2.600
2.600
2.440
2.460
1,275,674
-0.15(-5.75%)
Jul 13, 2023
2.600
2.620
2.542
2.610
462,426
+0.04(+1.56%)
Jul 12, 2023
2.680
2.682
2.520
2.570
364,344
-0.08(-3.02%)
Jul 11, 2023
2.680
2.710
2.640
2.650
680,690
-0.02(-0.75%)
Jul 10, 2023
2.530
2.680
2.530
2.670
595,466
+0.17(+6.80%)
Jul 07, 2023
2.460
2.530
2.460
2.500
1,229,944
+0.04(+1.63%)
Jul 06, 2023
2.490
2.490
2.409
2.460
707,939
+0.00(+0.00%)
Jul 05, 2023
2.550
2.550
2.430
2.460
307,022
-0.08(-3.15%)
Jul 03, 2023
2.570
2.570
2.475
2.540
221,514
+0.01(+0.40%)
Jun 30, 2023
2.530
2.560
2.495
2.530
372,163
+0.01(+0.40%)
Jun 29, 2023
2.480
2.530
2.480
2.520
588,332
+0.04(+1.61%)
Jun 28, 2023
2.480
2.510
2.430
2.480
209,398
+0.01(+0.40%)
Jun 27, 2023
2.360
2.500
2.360
2.470
668,265
+0.07(+2.92%)
Jun 26, 2023
2.400
2.420
2.370
2.400
352,537
-0.01(-0.41%)
Jun 23, 2023
2.480
2.480
2.390
2.410
407,732
-0.04(-1.63%)
Jun 22, 2023
2.430
2.510
2.395
2.450
322,063
+0.02(+0.82%)
Jun 21, 2023
2.360
2.480
2.340
2.430
436,576
+0.06(+2.53%)
Jun 20, 2023
2.380
2.410
2.350
2.370
662,838
-0.01(-0.42%)
Jun 16, 2023
2.430
2.440
2.315
2.380
348,718
+0.03(+1.28%)
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.