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
(OP:
PMETF
)
5.275
-0.241 (-4.38%)
Streaming Delayed Price
Updated: 2:29 PM EDT, Jun 5, 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
5.830
6.013
5.830
5.890
103,257
+0.09(+1.55%)
May 30, 2024
5.829
5.860
5.700
5.800
23,255
+0.04(+0.69%)
May 29, 2024
5.830
5.870
5.760
5.760
53,988
-0.23(-3.84%)
May 28, 2024
6.068
6.140
5.960
5.990
24,164
-0.11(-1.80%)
May 24, 2024
6.040
6.100
6.040
6.100
6,104
+0.08(+1.33%)
May 23, 2024
6.070
6.125
6.000
6.020
27,572
-0.23(-3.68%)
May 22, 2024
6.200
6.420
6.150
6.250
26,211
-0.11(-1.73%)
May 21, 2024
6.590
6.590
6.180
6.360
25,257
-0.01(-0.16%)
May 20, 2024
7.460
7.460
6.330
6.370
98,002
-0.74(-10.41%)
May 17, 2024
6.660
7.140
6.547
7.110
60,433
+0.89(+14.31%)
May 16, 2024
6.077
6.280
6.050
6.220
20,888
+0.26(+4.45%)
May 15, 2024
5.700
6.060
5.700
5.955
50,710
+0.09(+1.49%)
May 14, 2024
5.745
5.867
5.550
5.867
18,840
+0.18(+3.21%)
May 13, 2024
5.700
5.750
5.500
5.685
11,650
-0.21(-3.48%)
May 10, 2024
5.800
6.260
5.800
5.890
16,127
-0.38(-6.04%)
May 09, 2024
6.153
6.269
6.153
6.269
7,755
+0.25(+4.11%)
May 08, 2024
5.890
6.115
5.890
6.021
28,106
+0.16(+2.69%)
May 07, 2024
5.710
5.920
5.710
5.863
22,553
+0.51(+9.59%)
May 06, 2024
5.400
5.547
5.300
5.350
22,019
+0.06(+1.19%)
May 03, 2024
5.120
5.320
5.120
5.287
27,868
+0.28(+5.53%)
May 02, 2024
4.950
5.010
4.940
5.010
4,127
-0.10(-2.00%)
May 01, 2024
4.620
5.145
4.620
5.112
17,258
+0.17(+3.49%)
Apr 30, 2024
5.090
5.090
4.935
4.940
17,281
-0.21(-4.08%)
Apr 29, 2024
5.076
5.200
5.076
5.150
28,760
+0.08(+1.58%)
Apr 26, 2024
5.005
5.077
5.000
5.070
40,084
-0.00(-0.01%)
Apr 25, 2024
4.870
5.074
4.730
5.070
26,885
+0.23(+4.75%)
Apr 24, 2024
4.955
4.955
4.810
4.840
20,497
-0.17(-3.39%)
Apr 23, 2024
4.800
5.100
4.760
5.010
17,816
+0.24(+5.03%)
Apr 22, 2024
4.800
4.800
4.570
4.770
46,267
-0.05(-1.04%)
Apr 19, 2024
4.900
4.900
4.780
4.820
53,965
-0.17(-3.41%)
Apr 18, 2024
5.070
5.100
4.990
4.990
17,623
-0.23(-4.41%)
Apr 17, 2024
5.290
5.340
5.140
5.220
29,863
-0.10(-1.88%)
Apr 16, 2024
5.230
5.350
4.980
5.320
34,555
+0.11(+2.11%)
Apr 15, 2024
5.300
5.390
5.185
5.210
20,826
-0.09(-1.70%)
Apr 12, 2024
5.370
5.500
5.300
5.300
34,364
-0.29(-5.19%)
Apr 11, 2024
5.500
5.770
5.500
5.590
45,321
-0.09(-1.58%)
Apr 10, 2024
6.040
6.040
5.600
5.680
40,007
-0.26(-4.38%)
Apr 09, 2024
5.900
6.210
5.770
5.940
28,121
-0.20(-3.26%)
Apr 08, 2024
5.840
6.240
5.700
6.140
49,913
+0.32(+5.50%)
Apr 05, 2024
5.920
5.920
5.790
5.820
65,149
-0.11(-1.85%)
Apr 04, 2024
6.320
6.320
5.930
5.930
12,127
-0.14(-2.23%)
Apr 03, 2024
6.060
6.065
5.800
6.065
16,719
+0.05(+0.75%)
Apr 02, 2024
5.810
6.020
5.810
6.020
11,500
+0.10(+1.69%)
Apr 01, 2024
5.980
5.995
5.915
5.920
11,210
-0.26(-4.21%)
Mar 28, 2024
5.988
6.180
5.970
6.180
24,874
+0.13(+2.15%)
Mar 27, 2024
5.550
6.050
5.550
6.050
14,220
+0.36(+6.27%)
Mar 26, 2024
5.610
5.856
5.610
5.693
21,561
-0.31(-5.12%)
Mar 25, 2024
6.150
6.210
5.930
6.000
17,030
-0.14(-2.28%)
Mar 22, 2024
5.930
6.150
5.930
6.140
10,287
+0.03(+0.49%)
Mar 21, 2024
6.120
6.140
5.980
6.110
12,554
-0.13(-2.05%)
Mar 20, 2024
5.760
6.238
5.760
6.238
5,880
+0.15(+2.43%)
Mar 19, 2024
6.105
6.170
6.089
6.090
12,545
-0.31(-4.84%)
Mar 18, 2024
6.595
6.600
6.200
6.400
19,057
-0.21(-3.11%)
Mar 15, 2024
6.632
6.632
6.370
6.605
55,455
+0.01(+0.15%)
Mar 14, 2024
6.250
6.610
6.165
6.595
55,381
+0.34(+5.36%)
Mar 13, 2024
6.300
6.420
6.260
6.260
37,390
-0.07(-1.11%)
Mar 12, 2024
5.974
6.350
5.974
6.330
72,280
+0.35(+5.85%)
Mar 11, 2024
5.880
5.980
5.880
5.980
48,578
+0.14(+2.31%)
Mar 08, 2024
6.050
6.080
5.630
5.845
23,893
-0.10(-1.68%)
Mar 07, 2024
5.560
6.120
5.560
5.945
13,564
+0.07(+1.16%)
Mar 06, 2024
5.627
5.900
5.340
5.877
6,599
+0.24(+4.20%)
Mar 05, 2024
5.800
5.881
5.612
5.640
25,514
-0.26(-4.41%)
Mar 04, 2024
6.290
6.290
5.800
5.900
48,396
-0.57(-8.81%)
Mar 01, 2024
6.330
6.470
6.300
6.470
66,908
+0.11(+1.67%)
Feb 29, 2024
5.800
6.440
5.800
6.364
73,414
+0.64(+11.25%)
Feb 28, 2024
5.400
5.890
5.400
5.720
43,647
+0.35(+6.52%)
Feb 27, 2024
5.000
5.370
5.000
5.370
70,025
+0.47(+9.59%)
Feb 26, 2024
5.000
5.000
4.810
4.900
67,339
-0.05(-1.03%)
Feb 23, 2024
4.945
5.050
4.870
4.951
58,685
-0.18(-3.49%)
Feb 22, 2024
5.250
5.250
5.110
5.130
29,891
-0.13(-2.42%)
Feb 21, 2024
5.370
5.370
5.180
5.257
33,201
-0.05(-1.00%)
Feb 20, 2024
5.500
5.660
5.280
5.310
44,416
-0.34(-6.08%)
Feb 16, 2024
5.400
5.690
5.390
5.654
100,830
+0.47(+9.15%)
Feb 15, 2024
5.295
5.295
5.090
5.180
108,855
+0.02(+0.39%)
Feb 14, 2024
4.730
5.160
4.510
5.160
88,607
+0.35(+7.32%)
Feb 13, 2024
4.902
5.180
4.770
4.808
58,682
-0.38(-7.36%)
Feb 12, 2024
5.566
5.566
5.160
5.190
27,278
-0.33(-6.06%)
Feb 09, 2024
5.300
5.570
4.970
5.525
58,963
+0.63(+12.87%)
Feb 08, 2024
4.570
5.000
4.570
4.895
34,071
+0.14(+3.05%)
Feb 07, 2024
4.824
4.910
4.683
4.750
23,430
+0.36(+8.20%)
Feb 06, 2024
4.210
4.420
4.210
4.390
64,473
+0.02(+0.50%)
Feb 05, 2024
4.660
4.660
4.280
4.368
125,790
-0.44(-9.07%)
Feb 02, 2024
4.760
4.860
4.730
4.803
23,411
-0.04(-0.75%)
Feb 01, 2024
5.055
5.060
4.795
4.840
66,479
-0.37(-7.10%)
Jan 31, 2024
5.260
5.290
5.210
5.210
15,546
-0.14(-2.62%)
Jan 30, 2024
5.230
5.350
5.230
5.350
14,650
+0.13(+2.49%)
Jan 29, 2024
5.000
5.250
5.000
5.220
31,498
-0.30(-5.38%)
Jan 26, 2024
5.680
5.680
5.480
5.517
29,079
-0.33(-5.69%)
Jan 25, 2024
5.280
5.930
5.280
5.850
69,945
+0.74(+14.48%)
Jan 24, 2024
4.610
5.160
4.610
5.110
17,404
+0.49(+10.61%)
Jan 23, 2024
4.755
4.809
4.620
4.620
41,310
-0.16(-3.35%)
Jan 22, 2024
5.000
5.000
4.620
4.780
72,528
-0.21(-4.21%)
Jan 19, 2024
5.000
5.020
4.960
4.990
37,128
+0.03(+0.60%)
Jan 18, 2024
5.000
5.100
4.900
4.960
69,868
-0.27(-5.16%)
Jan 17, 2024
5.500
5.700
5.220
5.230
105,789
-0.53(-9.20%)
Jan 16, 2024
6.010
6.000
5.690
5.760
32,030
-0.32(-5.26%)
Jan 12, 2024
6.100
6.260
6.000
6.080
40,997
+0.06(+1.00%)
Jan 11, 2024
6.350
6.480
5.980
6.020
90,054
-0.48(-7.38%)
Jan 10, 2024
6.270
6.648
6.270
6.500
23,085
-0.18(-2.69%)
Jan 09, 2024
7.100
7.100
6.630
6.680
24,361
-0.18(-2.57%)
Jan 08, 2024
6.918
7.160
6.810
6.856
13,423
-0.24(-3.44%)
Jan 05, 2024
7.020
7.214
7.020
7.100
30,564
-0.30(-4.05%)
Jan 04, 2024
7.305
7.420
7.220
7.400
29,298
-0.02(-0.27%)
Jan 03, 2024
7.186
7.420
7.140
7.420
11,788
-0.07(-0.93%)
Jan 02, 2024
7.500
7.520
7.388
7.490
33,735
-0.03(-0.40%)
Dec 29, 2023
7.600
7.600
7.490
7.520
17,499
-0.01(-0.13%)
Dec 28, 2023
7.500
7.550
7.410
7.530
24,962
+0.03(+0.40%)
Dec 27, 2023
7.200
7.570
7.200
7.500
15,067
+0.21(+2.88%)
Dec 26, 2023
7.200
7.380
7.200
7.290
6,859
-0.06(-0.78%)
Dec 22, 2023
7.300
7.350
7.295
7.347
19,459
+0.03(+0.37%)
Dec 21, 2023
7.226
7.320
7.205
7.320
8,122
+0.07(+0.97%)
Dec 20, 2023
7.250
7.480
7.200
7.250
15,260
-0.23(-3.07%)
Dec 19, 2023
7.520
7.620
7.475
7.480
22,462
-0.05(-0.66%)
Dec 18, 2023
7.680
7.753
7.500
7.530
41,721
+0.01(+0.13%)
Dec 15, 2023
7.250
7.760
7.250
7.520
31,410
+0.49(+6.97%)
Dec 14, 2023
6.945
7.060
6.945
7.030
37,737
+0.25(+3.69%)
Dec 13, 2023
6.960
6.960
6.575
6.780
15,526
+0.07(+0.97%)
Dec 12, 2023
6.939
6.970
6.715
6.715
10,463
-0.27(-3.85%)
Dec 11, 2023
6.965
7.000
6.780
6.984
14,489
-0.25(-3.40%)
Dec 08, 2023
6.950
7.250
6.950
7.230
14,770
+0.32(+4.63%)
Dec 07, 2023
6.827
6.950
6.700
6.910
16,030
+0.16(+2.37%)
Dec 06, 2023
6.200
6.760
6.200
6.750
24,091
+0.23(+3.59%)
Dec 05, 2023
6.830
6.900
6.495
6.516
21,689
-0.51(-7.25%)
Dec 04, 2023
7.140
7.370
6.940
7.025
13,377
-0.15(-2.16%)
Dec 01, 2023
7.040
7.215
7.040
7.180
22,895
+0.08(+1.13%)
Nov 30, 2023
6.600
7.100
6.600
7.100
17,845
+0.19(+2.82%)
Nov 29, 2023
6.510
6.960
6.510
6.905
9,565
+0.11(+1.54%)
Nov 28, 2023
6.500
6.870
6.500
6.800
9,276
+0.05(+0.74%)
Nov 27, 2023
6.720
6.890
6.720
6.750
19,134
-0.28(-3.98%)
Nov 24, 2023
7.300
7.300
6.950
7.030
26,625
-0.02(-0.28%)
Nov 22, 2023
6.950
7.110
6.950
7.050
22,512
+0.33(+4.91%)
Nov 21, 2023
6.950
6.950
6.530
6.720
18,764
+0.20(+3.07%)
Nov 20, 2023
6.630
6.705
6.460
6.520
23,498
-0.22(-3.26%)
Nov 17, 2023
6.625
6.740
6.600
6.740
14,065
+0.31(+4.82%)
Nov 16, 2023
6.780
6.800
6.420
6.430
56,641
-0.56(-8.01%)
Nov 15, 2023
6.880
7.030
6.880
6.990
26,907
+0.19(+2.79%)
Nov 14, 2023
6.680
6.859
6.650
6.800
25,387
+0.07(+1.04%)
Nov 13, 2023
6.500
6.950
6.500
6.730
23,311
-0.10(-1.54%)
Nov 10, 2023
6.520
6.860
6.520
6.835
8,240
-0.17(-2.40%)
Nov 09, 2023
7.200
7.290
6.984
7.003
12,803
-0.15(-2.06%)
Nov 08, 2023
6.760
7.150
6.760
7.150
69,171
+0.09(+1.27%)
Nov 07, 2023
6.879
7.120
6.865
7.060
10,578
-0.15(-2.08%)
Nov 06, 2023
7.400
7.400
7.185
7.210
22,685
-0.12(-1.64%)
Nov 03, 2023
7.410
7.410
7.288
7.330
30,245
+0.19(+2.66%)
Nov 02, 2023
7.240
7.240
7.040
7.140
11,855
+0.31(+4.48%)
Nov 01, 2023
6.800
6.850
6.630
6.834
22,716
-0.35(-4.82%)
Oct 31, 2023
7.160
7.380
7.010
7.180
121,717
-0.31(-4.14%)
Oct 30, 2023
8.119
8.119
7.445
7.490
14,743
-0.61(-7.53%)
Oct 27, 2023
7.880
8.260
7.770
8.100
16,241
+0.60(+8.00%)
Oct 26, 2023
7.390
7.500
7.350
7.500
26,138
+0.18(+2.46%)
Oct 25, 2023
7.090
7.535
7.090
7.320
18,304
+0.01(+0.14%)
Oct 24, 2023
7.400
7.420
7.240
7.310
8,274
-0.01(-0.14%)
Oct 23, 2023
7.050
7.390
7.050
7.320
8,570
-0.13(-1.73%)
Oct 20, 2023
7.404
7.560
7.300
7.449
17,830
-0.25(-3.26%)
Oct 19, 2023
7.810
8.010
7.600
7.700
30,937
-0.02(-0.26%)
Oct 18, 2023
7.840
8.220
7.590
7.720
35,313
-0.10(-1.33%)
Oct 17, 2023
7.500
7.910
7.500
7.824
18,954
+0.33(+4.46%)
Oct 16, 2023
7.200
7.560
7.240
7.490
23,536
+0.09(+1.17%)
Oct 13, 2023
7.634
7.790
7.403
7.403
8,961
-0.40(-5.08%)
Oct 12, 2023
7.866
8.000
7.700
7.800
13,061
+0.20(+2.63%)
Oct 11, 2023
7.000
7.680
7.000
7.600
61,481
+0.82(+12.09%)
Oct 10, 2023
6.680
7.000
6.470
6.780
38,187
+0.15(+2.26%)
Oct 09, 2023
6.850
6.850
6.390
6.630
16,154
-0.16(-2.39%)
Oct 06, 2023
6.693
6.890
6.630
6.792
16,995
+0.22(+3.38%)
Oct 05, 2023
6.750
6.900
6.337
6.570
221,789
-0.25(-3.67%)
Oct 04, 2023
7.300
7.300
6.740
6.820
110,842
-0.48(-6.63%)
Oct 03, 2023
7.500
7.530
7.140
7.304
23,774
-0.15(-2.03%)
Oct 02, 2023
8.140
8.140
7.455
7.455
7,972
-0.69(-8.42%)
Sep 29, 2023
8.140
8.140
8.000
8.140
5,649
+0.13(+1.65%)
Sep 28, 2023
7.150
8.045
7.150
8.008
48,675
+0.62(+8.33%)
Sep 27, 2023
7.540
7.725
7.095
7.392
85,890
-0.34(-4.37%)
Sep 26, 2023
8.050
8.050
7.675
7.730
31,966
-0.29(-3.68%)
Sep 25, 2023
8.150
8.140
7.790
8.025
18,517
-0.12(-1.41%)
Sep 22, 2023
8.030
8.400
8.030
8.140
5,766
-0.03(-0.37%)
Sep 21, 2023
8.360
8.360
7.992
8.170
11,664
-0.20(-2.39%)
Sep 20, 2023
8.562
8.660
8.370
8.370
8,033
-0.09(-1.01%)
Sep 19, 2023
8.760
8.760
8.455
8.455
13,020
-0.30(-3.48%)
Sep 18, 2023
8.825
8.950
8.760
8.760
20,316
-0.12(-1.41%)
Sep 15, 2023
9.200
9.224
8.730
8.885
21,938
-0.38(-4.05%)
Sep 14, 2023
9.040
9.470
9.040
9.260
31,676
+0.01(+0.11%)
Sep 13, 2023
8.630
9.460
8.630
9.250
41,654
+0.54(+6.20%)
Sep 12, 2023
8.725
8.795
8.650
8.710
5,190
+0.04(+0.46%)
Sep 11, 2023
8.460
8.850
8.460
8.670
11,767
+0.14(+1.64%)
Sep 08, 2023
8.650
8.770
8.520
8.530
11,915
-0.24(-2.74%)
Sep 07, 2023
8.530
8.822
8.530
8.770
6,518
+0.24(+2.81%)
Sep 06, 2023
9.200
9.200
8.500
8.530
9,295
-0.47(-5.22%)
Sep 05, 2023
8.815
9.260
8.685
9.000
21,735
+0.40(+4.65%)
Sep 01, 2023
8.930
8.930
8.500
8.600
10,885
+0.32(+3.84%)
Aug 31, 2023
8.315
8.320
8.237
8.282
8,464
+0.08(+1.00%)
Aug 30, 2023
8.260
8.330
8.151
8.200
20,709
-0.30(-3.53%)
Aug 29, 2023
7.670
8.500
7.670
8.500
21,008
+0.66(+8.35%)
Aug 28, 2023
7.870
7.950
7.670
7.845
22,216
-0.19(-2.43%)
Aug 25, 2023
8.200
8.250
7.990
8.040
18,568
-0.22(-2.66%)
Aug 24, 2023
8.362
8.510
8.230
8.260
18,473
-0.26(-2.99%)
Aug 23, 2023
8.480
8.630
8.430
8.515
12,758
+0.09(+1.01%)
Aug 22, 2023
8.890
8.890
8.190
8.430
212,494
-0.45(-5.08%)
Aug 21, 2023
8.900
9.000
8.750
8.881
31,778
+0.04(+0.40%)
Aug 18, 2023
8.866
8.922
8.660
8.846
11,859
-0.03(-0.33%)
Aug 17, 2023
9.065
9.065
8.852
8.875
14,833
-0.00(-0.01%)
Aug 16, 2023
8.972
9.002
8.800
8.876
10,215
+0.44(+5.17%)
Aug 15, 2023
8.233
8.690
8.233
8.440
20,844
+0.15(+1.81%)
Aug 14, 2023
8.680
8.890
8.260
8.290
54,448
-0.67(-7.48%)
Aug 11, 2023
9.300
9.500
8.950
8.960
35,364
-0.36(-3.90%)
Aug 10, 2023
9.184
9.545
9.030
9.323
30,570
+0.27(+3.02%)
Aug 09, 2023
9.200
9.420
9.040
9.050
42,701
-0.09(-0.94%)
Aug 08, 2023
9.649
9.750
8.940
9.136
57,339
-0.61(-6.30%)
Aug 07, 2023
10.00
10.13
9.650
9.750
141,008
-0.14(-1.42%)
Aug 04, 2023
10.20
10.20
9.840
9.890
50,009
-0.20(-2.03%)
Aug 03, 2023
10.10
10.20
9.912
10.09
35,780
-0.00(-0.04%)
Aug 02, 2023
11.15
11.15
10.10
10.10
71,692
-1.20(-10.63%)
Aug 01, 2023
11.45
11.50
11.16
11.30
51,262
+0.40(+3.67%)
Jul 31, 2023
11.70
11.89
10.44
10.90
63,065
-0.61(-5.30%)
Jul 28, 2023
10.04
11.85
10.04
11.51
53,896
+1.20(+11.64%)
Jul 27, 2023
10.67
10.67
10.25
10.31
12,409
-0.18(-1.70%)
Jul 26, 2023
9.610
10.49
9.610
10.49
31,628
+0.23(+2.23%)
Jul 25, 2023
9.600
10.55
9.600
10.26
38,176
+0.59(+6.10%)
Jul 24, 2023
9.510
10.01
9.500
9.670
52,747
-0.48(-4.73%)
Jul 21, 2023
10.49
10.58
10.15
10.15
33,615
-0.44(-4.15%)
Jul 20, 2023
10.89
10.89
10.49
10.59
29,380
-0.37(-3.38%)
Jul 19, 2023
10.95
11.01
10.95
10.96
10,958
+0.01(+0.09%)
Jul 18, 2023
11.17
11.17
10.67
10.95
116,480
-0.54(-4.70%)
Jul 17, 2023
11.61
11.61
11.40
11.49
18,270
-0.51(-4.25%)
Jul 14, 2023
11.88
12.00
11.77
12.00
10,237
+0.03(+0.21%)
Jul 13, 2023
11.88
12.11
11.70
11.97
7,744
+0.28(+2.35%)
Jul 12, 2023
11.65
11.76
11.62
11.70
8,969
-0.06(-0.52%)
Jul 11, 2023
11.68
11.95
11.49
11.76
5,983
-0.19(-1.58%)
Jul 10, 2023
11.42
12.17
11.24
11.95
40,072
+1.24(+11.58%)
Jul 07, 2023
11.10
11.24
10.61
10.71
42,608
-0.89(-7.67%)
Jul 06, 2023
11.47
11.88
11.43
11.60
12,228
-0.44(-3.65%)
Jul 05, 2023
12.00
12.35
11.86
12.04
26,723
+0.21(+1.78%)
Jul 03, 2023
11.63
11.86
11.63
11.83
20,511
+0.33(+2.87%)
Jun 30, 2023
11.52
11.55
11.34
11.50
17,360
-0.02(-0.20%)
Jun 29, 2023
11.60
11.60
11.43
11.52
14,564
-0.28(-2.35%)
Jun 28, 2023
11.93
12.04
11.58
11.80
40,092
-0.44(-3.59%)
Jun 27, 2023
12.60
12.60
12.01
12.24
10,155
-0.36(-2.83%)
Jun 26, 2023
12.34
12.60
12.21
12.60
18,546
+0.47(+3.84%)
Jun 23, 2023
12.25
12.45
11.79
12.13
15,643
-0.46(-3.65%)
Jun 22, 2023
12.33
12.73
12.31
12.59
32,336
+0.08(+0.64%)
Jun 21, 2023
12.63
12.97
12.07
12.51
34,394
-0.14(-1.15%)
Jun 20, 2023
12.65
12.96
12.59
12.65
12,524
-0.73(-5.42%)
Jun 16, 2023
12.38
13.38
12.38
13.38
37,217
+0.64(+5.02%)
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.