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
Genocea Biosciences
(NQ:
GNCA
)
0.0510
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 2, 2022
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, 2022
0.0542
0.0670
0.0500
0.0608
26,897,128
-0.00(-1.94%)
May 27, 2022
0.0715
0.0736
0.0610
0.0620
19,115,136
-0.01(-16.33%)
May 26, 2022
0.0810
0.0850
0.0731
0.0741
33,454,640
-0.02(-19.46%)
May 25, 2022
0.0909
0.0988
0.0675
0.0920
177,855,504
+0.03(+51.07%)
May 24, 2022
0.0700
0.0840
0.0590
0.0609
76,068,016
-0.16(-72.69%)
May 23, 2022
0.2100
0.2288
0.2100
0.2230
436,692
+0.01(+6.75%)
May 20, 2022
0.2300
0.2399
0.2000
0.2089
582,974
-0.01(-4.92%)
May 19, 2022
0.2389
0.2458
0.2150
0.2197
637,946
-0.02(-9.25%)
May 18, 2022
0.2200
0.2450
0.2150
0.2421
1,075,034
+0.02(+7.60%)
May 17, 2022
0.2219
0.2400
0.2000
0.2250
1,144,802
+0.01(+4.65%)
May 16, 2022
0.2410
0.2526
0.2150
0.2150
3,321,240
-0.01(-4.44%)
May 13, 2022
0.1822
0.3500
0.1800
0.2250
19,317,620
+0.06(+33.85%)
May 12, 2022
0.1632
0.1780
0.1601
0.1681
1,421,522
-0.00(-1.12%)
May 11, 2022
0.1900
0.1900
0.1611
0.1700
1,173,660
-0.01(-7.41%)
May 10, 2022
0.2000
0.2200
0.1801
0.1836
1,968,784
-0.01(-7.32%)
May 09, 2022
0.2100
0.2173
0.1948
0.1981
770,066
-0.03(-11.72%)
May 06, 2022
0.2300
0.2400
0.2202
0.2244
571,954
-0.02(-8.11%)
May 05, 2022
0.2700
0.2700
0.2420
0.2442
1,612,437
-0.01(-5.71%)
May 04, 2022
0.2680
0.2680
0.2510
0.2590
671,706
-0.01(-2.63%)
May 03, 2022
0.2800
0.2800
0.2507
0.2660
1,123,335
-0.01(-2.71%)
May 02, 2022
0.2800
0.2800
0.2565
0.2734
1,293,587
-0.01(-3.49%)
Apr 29, 2022
0.2749
0.3211
0.2680
0.2833
3,286,180
-0.12(-30.55%)
Apr 28, 2022
0.4200
0.4200
0.3902
0.4079
1,169,711
-0.00(-0.51%)
Apr 27, 2022
0.3730
0.4200
0.3700
0.4100
934,329
+0.02(+6.49%)
Apr 26, 2022
0.3750
0.4188
0.3500
0.3850
1,511,135
+0.01(+2.67%)
Apr 25, 2022
0.4055
0.4055
0.3040
0.3750
1,971,021
-0.04(-10.29%)
Apr 22, 2022
0.4176
0.4665
0.4001
0.4180
832,380
-0.00(-0.78%)
Apr 21, 2022
0.4464
0.4685
0.4164
0.4213
1,576,123
-0.03(-5.73%)
Apr 20, 2022
0.4516
0.4685
0.4380
0.4469
426,010
-0.01(-3.02%)
Apr 19, 2022
0.4400
0.4685
0.4300
0.4608
836,106
+0.01(+2.72%)
Apr 18, 2022
0.4500
0.4655
0.4200
0.4486
1,905,760
-0.01(-2.48%)
Apr 14, 2022
0.4800
0.4998
0.4500
0.4600
1,501,605
-0.03(-5.45%)
Apr 13, 2022
0.4948
0.5021
0.4700
0.4865
2,370,464
-0.00(-0.71%)
Apr 12, 2022
0.5700
0.5700
0.4606
0.4900
5,167,168
-0.11(-18.33%)
Apr 11, 2022
0.5733
0.8997
0.5120
0.6000
63,849,596
+0.20(+50.00%)
Apr 08, 2022
1.320
1.380
0.3900
0.4000
11,193,581
-0.90(-69.23%)
Apr 07, 2022
1.300
1.330
1.270
1.300
342,916
+0.04(+3.17%)
Apr 06, 2022
1.340
1.340
1.260
1.260
396,967
-0.08(-5.97%)
Apr 05, 2022
1.430
1.440
1.312
1.340
188,497
-0.04(-2.90%)
Apr 04, 2022
1.250
1.450
1.250
1.380
358,460
+0.10(+7.81%)
Apr 01, 2022
1.220
1.300
1.220
1.280
98,912
+0.03(+2.40%)
Mar 31, 2022
1.300
1.300
1.240
1.250
58,623
-0.05(-3.85%)
Mar 30, 2022
1.260
1.300
1.210
1.300
165,188
+0.02(+1.56%)
Mar 29, 2022
1.340
1.350
1.260
1.280
216,404
+0.00(+0.00%)
Mar 28, 2022
1.360
1.360
1.240
1.280
129,927
-0.07(-5.19%)
Mar 25, 2022
1.340
1.355
1.300
1.350
86,426
+0.00(+0.00%)
Mar 24, 2022
1.350
1.370
1.330
1.350
102,752
+0.01(+0.75%)
Mar 23, 2022
1.340
1.360
1.280
1.340
220,258
+0.04(+3.08%)
Mar 22, 2022
1.290
1.390
1.260
1.300
291,828
+0.00(+0.00%)
Mar 21, 2022
1.140
1.306
1.120
1.300
556,561
+0.13(+11.11%)
Mar 18, 2022
1.190
1.190
1.140
1.170
138,753
+0.00(+0.00%)
Mar 17, 2022
1.140
1.190
1.140
1.170
205,667
+0.05(+4.46%)
Mar 16, 2022
1.100
1.150
1.100
1.120
198,678
+0.01(+0.90%)
Mar 15, 2022
1.170
1.175
1.100
1.110
127,553
-0.02(-1.77%)
Mar 14, 2022
1.160
1.180
1.080
1.130
218,021
+0.00(+0.00%)
Mar 11, 2022
1.190
1.200
1.120
1.130
188,812
-0.04(-3.42%)
Mar 10, 2022
1.170
1.210
1.080
1.170
435,650
-0.02(-1.68%)
Mar 09, 2022
1.110
1.210
1.080
1.190
559,192
+0.12(+11.21%)
Mar 08, 2022
1.090
1.090
1.000
1.070
55,358
+0.06(+5.94%)
Mar 07, 2022
1.100
1.120
0.9900
1.010
231,760
-0.07(-6.48%)
Mar 04, 2022
1.050
1.100
0.9901
1.080
138,136
+0.02(+1.89%)
Mar 03, 2022
0.9300
1.100
0.9300
1.060
201,578
+0.08(+8.05%)
Mar 02, 2022
0.9625
1.000
0.9300
0.9810
32,814
+0.02(+1.92%)
Mar 01, 2022
0.9900
1.000
0.9500
0.9625
45,919
-0.02(-1.80%)
Feb 28, 2022
0.9700
1.030
0.9300
0.9801
86,888
+0.00(+0.07%)
Feb 25, 2022
1.060
1.040
0.8820
0.9794
145,386
-0.03(-3.03%)
Feb 24, 2022
0.9669
1.030
0.9005
1.010
93,899
+0.03(+3.05%)
Feb 23, 2022
1.020
1.040
0.9783
0.9801
81,496
-0.05(-4.84%)
Feb 22, 2022
0.9300
1.060
0.9300
1.030
76,672
+0.01(+0.98%)
Feb 18, 2022
1.020
0
-0.08(-7.27%)
Feb 17, 2022
1.140
1.140
1.050
1.100
160,388
-0.04(-3.51%)
Feb 16, 2022
1.140
1.160
1.100
1.140
99,074
+0.02(+1.79%)
Feb 15, 2022
1.070
1.150
1.060
1.120
141,458
+0.06(+5.66%)
Feb 14, 2022
1.080
1.080
1.050
1.060
53,437
-0.02(-1.85%)
Feb 11, 2022
1.040
1.090
1.030
1.080
98,705
+0.04(+3.85%)
Feb 10, 2022
1.050
1.070
1.020
1.040
83,601
-0.01(-0.95%)
Feb 09, 2022
1.020
1.080
1.010
1.050
149,010
+0.02(+2.12%)
Feb 08, 2022
1.000
1.028
0.9826
1.028
58,565
+0.02(+1.80%)
Feb 07, 2022
1.020
1.040
0.9800
1.010
50,911
+0.00(+0.00%)
Feb 04, 2022
0.9800
1.020
0.9700
1.010
55,251
+0.01(+1.00%)
Feb 03, 2022
1.040
1.000
67,562
-0.03(-2.91%)
Feb 02, 2022
1.000
1.030
0.9896
1.030
95,361
-0.02(-1.90%)
Feb 01, 2022
1.080
1.080
1.000
1.050
69,733
-0.01(-0.94%)
Jan 31, 2022
0.9900
1.060
1.060
120,059
+0.08(+8.16%)
Jan 28, 2022
0.9600
0.9900
0.9201
0.9800
64,848
+0.01(+1.04%)
Jan 27, 2022
0.9900
1.040
0.9383
0.9699
92,906
-0.03(-3.01%)
Jan 26, 2022
0.9400
1.050
0.9400
1.000
96,131
+0.03(+3.09%)
Jan 25, 2022
0.9700
0.9860
0.9003
0.9700
84,789
-0.00(-0.02%)
Jan 24, 2022
0.9200
0.9789
0.8497
0.9702
579,081
+0.01(+1.08%)
Jan 21, 2022
1.020
1.051
0.9500
0.9598
235,006
-0.05(-4.97%)
Jan 20, 2022
1.030
1.050
1.000
1.010
118,520
+0.00(+0.00%)
Jan 19, 2022
1.030
1.050
1.000
1.010
187,649
-0.02(-1.94%)
Jan 18, 2022
1.000
1.030
0.9966
1.030
115,257
+0.00(+0.00%)
Jan 14, 2022
1.030
0
+0.02(+1.98%)
Jan 13, 2022
1.070
1.070
1.010
1.010
114,429
-0.05(-4.72%)
Jan 12, 2022
1.100
1.120
1.042
1.060
169,678
-0.03(-2.75%)
Jan 11, 2022
1.060
1.130
1.010
1.090
109,679
+0.03(+2.83%)
Jan 10, 2022
1.010
1.080
1.000
1.060
92,452
+0.03(+2.91%)
Jan 07, 2022
1.070
1.090
1.020
1.030
133,024
-0.03(-2.83%)
Jan 06, 2022
1.080
1.090
1.000
1.060
209,938
+0.01(+0.95%)
Jan 05, 2022
1.140
1.140
1.050
1.050
418,999
-0.11(-9.48%)
Jan 04, 2022
1.270
1.280
1.125
1.160
533,751
-0.04(-3.33%)
Jan 03, 2022
1.140
1.200
1.110
1.200
383,974
+0.04(+3.45%)
Dec 31, 2021
1.180
1.200
1.130
1.160
420,824
-0.03(-2.52%)
Dec 30, 2021
1.190
1.230
1.160
1.190
519,277
-0.02(-1.65%)
Dec 29, 2021
1.130
1.260
1.120
1.210
998,488
-0.01(-0.82%)
Dec 28, 2021
1.310
1.310
1.120
1.220
2,174,706
-0.09(-6.87%)
Dec 27, 2021
1.420
1.480
1.260
1.310
7,963,644
+0.06(+5.22%)
Dec 23, 2021
1.110
1.350
1.100
1.245
11,802,487
+0.21(+19.71%)
Dec 22, 2021
0.9800
1.060
0.9699
1.040
337,361
+0.07(+7.23%)
Dec 21, 2021
0.9527
0.9900
0.9503
0.9699
222,579
+0.01(+1.48%)
Dec 20, 2021
0.9454
0.9800
0.9101
0.9558
202,931
+0.00(+0.40%)
Dec 17, 2021
0.9700
0.9817
0.9433
0.9520
209,146
-0.02(-1.82%)
Dec 16, 2021
0.9984
1.000
0.9600
0.9696
88,683
-0.00(-0.09%)
Dec 15, 2021
1.000
1.047
0.9200
0.9705
243,049
-0.01(-1.27%)
Dec 14, 2021
1.030
1.035
0.9525
0.9830
223,577
-0.04(-3.63%)
Dec 13, 2021
1.030
1.060
1.010
1.020
242,416
-0.03(-2.86%)
Dec 10, 2021
1.140
1.140
1.035
1.050
314,708
-0.07(-6.25%)
Dec 09, 2021
1.120
1.160
1.100
1.120
182,242
-0.03(-2.61%)
Dec 08, 2021
1.180
1.200
1.120
1.150
207,796
-0.02(-1.71%)
Dec 07, 2021
1.110
1.190
1.100
1.170
179,242
+0.07(+6.36%)
Dec 06, 2021
1.170
1.170
1.040
1.100
244,754
-0.02(-1.79%)
Dec 03, 2021
1.230
1.230
1.053
1.120
405,337
-0.12(-9.68%)
Dec 02, 2021
1.320
1.330
1.195
1.240
326,164
-0.09(-6.77%)
Dec 01, 2021
1.350
1.350
1.310
1.330
69,348
-0.02(-1.48%)
Nov 30, 2021
1.340
1.370
1.332
1.350
88,202
+0.00(+0.00%)
Nov 29, 2021
1.420
1.420
1.330
1.350
57,947
-0.03(-2.17%)
Nov 26, 2021
1.380
1.449
1.340
1.380
71,718
-0.02(-1.43%)
Nov 24, 2021
1.360
1.410
1.360
1.400
89,046
+0.01(+0.72%)
Nov 23, 2021
1.440
1.460
1.290
1.390
222,073
-0.03(-2.11%)
Nov 22, 2021
1.510
1.530
1.410
1.420
184,110
-0.08(-5.33%)
Nov 19, 2021
1.570
1.590
1.500
1.500
145,107
-0.06(-3.85%)
Nov 18, 2021
1.600
1.570
1.550
1.560
96,656
-0.04(-2.50%)
Nov 17, 2021
1.620
1.640
1.520
1.600
178,233
-0.03(-1.84%)
Nov 16, 2021
1.640
1.680
1.600
1.630
124,653
+0.00(+0.00%)
Nov 15, 2021
1.670
1.670
1.615
1.630
115,614
-0.02(-1.21%)
Nov 12, 2021
1.763
1.763
1.650
1.650
243,238
-0.03(-1.79%)
Nov 11, 2021
1.670
1.740
1.670
1.680
155,759
+0.00(+0.00%)
Nov 10, 2021
1.720
1.680
170,269
-0.07(-4.00%)
Nov 09, 2021
1.770
1.771
1.701
1.750
94,431
+0.00(+0.00%)
Nov 08, 2021
1.780
1.810
1.710
1.750
86,692
-0.04(-2.23%)
Nov 05, 2021
1.820
1.820
1.760
1.790
73,791
-0.03(-1.65%)
Nov 04, 2021
1.850
1.900
1.790
1.820
143,757
-0.04(-2.15%)
Nov 03, 2021
1.890
1.940
1.780
1.860
131,934
-0.04(-2.11%)
Nov 02, 2021
1.830
1.930
1.830
1.900
126,251
+0.07(+3.83%)
Nov 01, 2021
1.940
1.970
1.790
1.830
334,873
-0.08(-4.19%)
Oct 29, 2021
1.820
1.930
1.910
144,584
+0.11(+6.11%)
Oct 28, 2021
1.720
1.920
1.800
622,916
+0.13(+7.78%)
Oct 27, 2021
1.760
1.770
1.660
1.670
105,010
-0.10(-5.65%)
Oct 26, 2021
1.730
1.780
1.770
57,532
+0.06(+3.51%)
Oct 25, 2021
1.720
1.730
1.670
1.710
95,275
+0.00(+0.00%)
Oct 22, 2021
1.730
1.730
1.660
1.710
85,490
-0.03(-1.72%)
Oct 21, 2021
1.730
1.748
1.690
1.740
68,395
+0.00(+0.00%)
Oct 20, 2021
1.710
1.800
1.680
1.740
221,565
+0.03(+1.75%)
Oct 19, 2021
1.710
1.740
1.695
1.710
94,432
-0.01(-0.58%)
Oct 18, 2021
1.760
1.760
1.690
1.720
116,764
-0.04(-2.27%)
Oct 15, 2021
1.730
1.810
1.690
1.760
133,986
+0.02(+1.15%)
Oct 14, 2021
1.710
1.740
1.700
1.740
46,235
+0.03(+1.75%)
Oct 13, 2021
1.720
1.750
1.690
1.710
106,582
-0.03(-1.72%)
Oct 12, 2021
1.740
1.760
1.720
1.740
49,308
-0.01(-0.57%)
Oct 11, 2021
1.750
1.765
1.720
1.750
96,231
+0.01(+0.57%)
Oct 08, 2021
1.730
1.758
1.710
1.740
99,010
+0.03(+1.75%)
Oct 07, 2021
1.740
1.780
1.707
1.710
149,915
-0.03(-1.72%)
Oct 06, 2021
1.770
1.795
1.700
1.740
222,278
-0.06(-3.33%)
Oct 05, 2021
1.840
1.850
1.730
1.800
350,340
-0.02(-1.10%)
Oct 04, 2021
1.970
1.990
1.790
1.820
334,311
-0.17(-8.54%)
Oct 01, 2021
1.940
2.040
1.910
1.990
162,102
+0.08(+4.19%)
Sep 30, 2021
2.080
2.150
1.910
1.910
345,438
-0.16(-7.73%)
Sep 29, 2021
1.960
2.149
1.960
2.070
778,259
+0.12(+6.15%)
Sep 28, 2021
2.060
2.063
1.950
1.950
131,009
-0.13(-6.25%)
Sep 27, 2021
2.080
2.130
2.080
2.080
72,497
-0.01(-0.48%)
Sep 24, 2021
2.090
2.156
2.070
2.090
126,692
+0.00(+0.00%)
Sep 23, 2021
2.090
2.100
2.020
2.090
144,725
+0.02(+0.97%)
Sep 22, 2021
2.010
2.100
1.955
2.070
168,273
+0.08(+4.02%)
Sep 21, 2021
1.950
2.040
1.945
1.990
54,958
+0.04(+2.05%)
Sep 20, 2021
1.940
2.020
1.910
1.950
191,779
+0.02(+1.04%)
Sep 17, 2021
1.930
2.100
1.900
1.930
507,893
+0.02(+1.05%)
Sep 16, 2021
1.760
1.970
1.760
1.910
156,970
+0.13(+7.30%)
Sep 15, 2021
1.800
1.875
1.730
1.780
168,129
-0.02(-1.11%)
Sep 14, 2021
1.970
2.010
1.790
1.800
288,659
-0.17(-8.63%)
Sep 13, 2021
2.060
2.090
1.960
1.970
180,040
-0.05(-2.48%)
Sep 10, 2021
2.030
2.120
1.991
2.020
141,665
+0.00(+0.00%)
Sep 09, 2021
2.010
2.200
1.970
2.020
680,497
-0.02(-0.98%)
Sep 08, 2021
1.850
2.100
1.780
2.040
629,106
+0.18(+9.68%)
Sep 07, 2021
1.840
1.920
1.810
1.860
167,940
+0.04(+2.20%)
Sep 03, 2021
1.780
1.860
1.740
1.820
88,104
+0.06(+3.41%)
Sep 02, 2021
1.760
1.850
1.750
1.760
243,830
-0.03(-1.68%)
Sep 01, 2021
1.790
1.800
1.740
1.790
162,369
+0.03(+1.70%)
Aug 31, 2021
1.720
1.780
1.676
1.760
447,699
+0.02(+1.15%)
Aug 30, 2021
1.780
1.790
1.720
1.740
174,500
-0.04(-2.25%)
Aug 27, 2021
1.860
1.860
1.730
1.780
329,207
-0.05(-2.73%)
Aug 26, 2021
1.860
1.905
1.810
1.830
107,004
-0.02(-1.08%)
Aug 25, 2021
1.870
1.900
1.820
1.850
90,610
-0.02(-1.07%)
Aug 24, 2021
1.850
1.910
1.800
1.870
150,700
+0.02(+1.08%)
Aug 23, 2021
1.790
1.960
1.790
1.850
158,479
+0.08(+4.52%)
Aug 20, 2021
1.740
1.800
1.710
1.770
42,596
+0.03(+1.72%)
Aug 19, 2021
1.820
1.870
1.710
1.740
73,929
-0.07(-3.87%)
Aug 18, 2021
1.800
1.840
1.690
1.810
68,054
+0.03(+1.69%)
Aug 17, 2021
1.830
1.830
1.650
1.780
149,084
-0.04(-2.20%)
Aug 16, 2021
1.780
1.890
1.760
1.820
92,422
+0.01(+0.55%)
Aug 13, 2021
1.840
1.840
1.780
1.810
167,248
-0.04(-2.16%)
Aug 12, 2021
1.910
1.950
1.800
1.850
239,319
-0.08(-4.15%)
Aug 11, 2021
1.960
1.960
1.880
1.930
94,521
-0.01(-0.52%)
Aug 10, 2021
1.940
1.960
1.920
1.940
61,258
+0.01(+0.52%)
Aug 09, 2021
1.980
1.990
1.860
1.930
282,842
-0.05(-2.53%)
Aug 06, 2021
2.000
2.000
1.962
1.980
41,395
-0.02(-1.00%)
Aug 05, 2021
1.960
2.000
1.932
2.000
44,196
+0.04(+2.04%)
Aug 04, 2021
2.000
2.020
1.880
1.960
122,114
-0.07(-3.45%)
Aug 03, 2021
2.010
2.040
1.970
2.030
55,802
+0.04(+2.01%)
Aug 02, 2021
2.010
2.022
1.970
1.990
71,663
-0.03(-1.49%)
Jul 30, 2021
2.020
2.040
2.000
2.020
52,635
-0.02(-0.98%)
Jul 29, 2021
2.050
2.050
2.000
2.040
52,827
+0.01(+0.49%)
Jul 28, 2021
2.000
2.050
2.000
2.030
49,727
+0.00(+0.00%)
Jul 27, 2021
2.020
2.030
1.916
2.030
203,793
+0.01(+0.50%)
Jul 26, 2021
2.030
2.089
2.000
2.020
61,520
-0.02(-0.98%)
Jul 23, 2021
2.050
2.050
2.000
2.040
119,413
-0.03(-1.45%)
Jul 22, 2021
2.180
2.200
2.040
2.070
89,632
-0.04(-1.90%)
Jul 21, 2021
2.160
2.170
2.090
2.110
47,316
-0.01(-0.47%)
Jul 20, 2021
2.030
2.160
2.030
2.120
113,728
+0.09(+4.43%)
Jul 19, 2021
2.125
2.125
2.010
2.030
102,318
-0.09(-4.02%)
Jul 16, 2021
2.110
2.240
2.100
2.115
113,793
-0.00(-0.24%)
Jul 15, 2021
2.120
2.120
2.010
2.120
180,144
+0.02(+0.71%)
Jul 14, 2021
2.060
2.140
2.020
2.105
161,720
+0.04(+1.69%)
Jul 13, 2021
2.100
2.170
2.040
2.070
131,169
-0.02(-0.96%)
Jul 12, 2021
2.110
2.130
2.060
2.090
64,361
-0.03(-1.42%)
Jul 09, 2021
2.090
2.190
2.060
2.120
90,815
+0.05(+2.42%)
Jul 08, 2021
2.040
2.082
2.020
2.070
109,536
+0.03(+1.47%)
Jul 07, 2021
2.100
2.120
2.000
2.040
213,413
-0.06(-2.86%)
Jul 06, 2021
2.250
2.270
2.070
2.100
388,137
-0.15(-6.67%)
Jul 02, 2021
2.330
2.330
2.220
2.250
144,841
-0.08(-3.43%)
Jul 01, 2021
2.320
2.340
2.250
2.330
59,893
-0.01(-0.43%)
Jun 30, 2021
2.300
2.340
2.200
2.340
229,552
+0.05(+2.18%)
Jun 29, 2021
2.370
2.400
2.260
2.290
47,840
-0.08(-3.38%)
Jun 28, 2021
2.390
2.410
2.330
2.370
91,306
-0.02(-0.84%)
Jun 25, 2021
2.260
2.390
2.222
2.390
161,506
+0.15(+6.70%)
Jun 24, 2021
2.290
2.319
2.220
2.240
79,464
-0.05(-2.18%)
Jun 23, 2021
2.260
2.300
2.240
2.290
50,422
+0.04(+1.78%)
Jun 22, 2021
2.200
2.300
2.190
2.250
118,587
+0.05(+2.27%)
Jun 21, 2021
2.300
2.340
2.200
2.200
121,481
-0.10(-4.35%)
Jun 18, 2021
2.340
2.370
2.250
2.300
95,282
-0.04(-1.71%)
Jun 17, 2021
2.350
2.470
2.330
2.340
245,504
-0.02(-0.85%)
Jun 16, 2021
2.470
2.610
2.360
2.360
497,990
-0.13(-5.22%)
Jun 15, 2021
2.600
2.638
2.460
2.490
240,522
-0.09(-3.49%)
Jun 14, 2021
2.590
2.650
2.539
2.580
270,059
+0.05(+1.98%)
Jun 11, 2021
2.610
2.620
2.520
2.530
62,274
-0.06(-2.32%)
Jun 10, 2021
2.680
2.680
2.508
2.590
110,363
-0.04(-1.52%)
Jun 09, 2021
2.550
2.680
2.540
2.630
297,527
+0.11(+4.37%)
Jun 08, 2021
2.440
2.550
2.420
2.520
157,562
+0.09(+3.70%)
Jun 07, 2021
2.300
2.490
2.300
2.430
239,352
+0.11(+4.74%)
Jun 04, 2021
2.370
2.444
2.300
2.320
333,651
-0.08(-3.33%)
Jun 03, 2021
2.480
2.480
2.350
2.400
225,928
-0.08(-3.23%)
Jun 02, 2021
2.230
2.490
2.220
2.480
2,879,626
+0.21(+9.25%)
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.