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
Rimini Street Inc
(NQ:
RMNI
)
2.570
-0.030 (-1.15%)
Streaming Delayed Price
Updated: 4:00 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, 2022
6.380
6.490
6.020
6.180
553,348
-0.21(-3.29%)
May 27, 2022
6.150
6.450
6.150
6.390
270,874
+0.25(+4.07%)
May 26, 2022
5.950
6.275
5.950
6.140
280,823
+0.20(+3.37%)
May 25, 2022
5.720
5.960
5.580
5.940
293,614
+0.35(+6.26%)
May 24, 2022
5.790
5.791
5.530
5.590
152,049
-0.29(-4.93%)
May 23, 2022
5.860
5.910
5.680
5.880
149,229
+0.11(+1.91%)
May 20, 2022
5.980
5.980
5.590
5.770
174,423
-0.01(-0.17%)
May 19, 2022
5.790
5.940
5.705
5.780
303,806
-0.06(-1.03%)
May 18, 2022
5.830
6.100
5.780
5.840
185,027
-0.16(-2.67%)
May 17, 2022
5.870
6.000
5.805
6.000
212,050
+0.27(+4.71%)
May 16, 2022
5.870
5.900
5.710
5.730
197,337
-0.15(-2.55%)
May 13, 2022
5.830
5.990
5.755
5.880
210,430
+0.23(+4.07%)
May 12, 2022
5.470
5.770
5.420
5.650
253,660
+0.11(+1.99%)
May 11, 2022
5.690
5.800
5.530
5.540
340,195
-0.17(-2.98%)
May 10, 2022
5.820
5.880
5.650
5.710
398,776
-0.05(-0.87%)
May 09, 2022
5.870
5.930
5.670
5.760
463,053
-0.19(-3.19%)
May 06, 2022
5.720
6.050
5.660
5.950
611,919
+0.22(+3.84%)
May 05, 2022
6.060
6.370
5.710
5.730
572,617
-0.23(-3.86%)
May 04, 2022
5.770
5.960
5.620
5.960
282,794
+0.16(+2.76%)
May 03, 2022
5.910
5.910
5.520
5.800
393,298
-0.05(-0.85%)
May 02, 2022
5.710
5.875
5.650
5.850
307,268
+0.09(+1.56%)
Apr 29, 2022
5.640
5.830
5.640
5.760
448,653
-0.02(-0.35%)
Apr 28, 2022
5.620
5.820
5.500
5.780
247,019
+0.33(+6.06%)
Apr 27, 2022
5.590
5.680
5.400
5.450
270,549
-0.12(-2.15%)
Apr 26, 2022
5.820
5.820
5.510
5.570
261,557
-0.31(-5.27%)
Apr 25, 2022
5.570
5.900
5.500
5.880
265,266
+0.23(+4.07%)
Apr 22, 2022
5.960
5.960
5.605
5.650
214,267
-0.22(-3.75%)
Apr 21, 2022
5.960
6.265
5.770
5.870
358,779
-0.08(-1.34%)
Apr 20, 2022
6.190
6.200
5.940
5.950
301,335
-0.23(-3.72%)
Apr 19, 2022
5.810
6.200
5.775
6.180
472,679
+0.36(+6.19%)
Apr 18, 2022
6.110
6.240
5.700
5.820
466,028
-0.29(-4.75%)
Apr 14, 2022
6.320
6.320
6.050
6.110
200,020
-0.19(-3.02%)
Apr 13, 2022
6.110
6.350
6.020
6.300
280,882
+0.21(+3.45%)
Apr 12, 2022
6.020
6.290
6.020
6.090
370,620
-0.02(-0.33%)
Apr 11, 2022
6.060
6.150
5.970
6.110
203,430
+0.01(+0.16%)
Apr 08, 2022
6.140
6.195
5.970
6.100
327,954
-0.08(-1.29%)
Apr 07, 2022
6.020
6.290
5.980
6.180
607,285
+0.12(+1.98%)
Apr 06, 2022
5.950
6.080
5.890
6.060
527,757
-0.02(-0.33%)
Apr 05, 2022
6.100
6.120
5.965
6.080
340,599
-0.02(-0.33%)
Apr 04, 2022
6.090
6.160
5.970
6.100
341,055
+0.02(+0.33%)
Apr 01, 2022
5.990
6.100
5.810
6.080
399,511
+0.28(+4.83%)
Mar 31, 2022
6.070
6.070
5.790
5.800
298,503
-0.23(-3.81%)
Mar 30, 2022
6.370
6.370
5.980
6.030
363,255
-0.41(-6.37%)
Mar 29, 2022
6.000
6.470
5.940
6.440
955,846
+0.56(+9.52%)
Mar 28, 2022
5.860
5.940
5.650
5.880
345,386
+0.04(+0.68%)
Mar 25, 2022
6.110
6.140
5.840
5.840
420,417
-0.30(-4.89%)
Mar 24, 2022
5.810
6.480
5.745
6.140
1,203,092
+0.39(+6.78%)
Mar 23, 2022
5.760
5.820
5.680
5.750
203,886
-0.05(-0.86%)
Mar 22, 2022
5.790
5.860
5.730
5.800
336,860
+0.05(+0.87%)
Mar 21, 2022
5.910
5.910
5.660
5.750
325,801
-0.14(-2.38%)
Mar 18, 2022
5.530
5.940
5.455
5.890
560,170
+0.37(+6.70%)
Mar 17, 2022
5.410
5.545
5.390
5.520
214,624
+0.05(+0.91%)
Mar 16, 2022
5.330
5.505
5.290
5.470
293,253
+0.25(+4.79%)
Mar 15, 2022
5.110
5.280
5.070
5.220
375,470
+0.13(+2.55%)
Mar 14, 2022
5.340
5.360
5.090
5.090
451,073
-0.21(-3.96%)
Mar 11, 2022
5.670
5.670
5.290
5.300
362,793
-0.26(-4.68%)
Mar 10, 2022
5.840
5.930
5.550
5.560
457,054
-0.37(-6.24%)
Mar 09, 2022
5.760
6.000
5.650
5.930
423,310
+0.27(+4.77%)
Mar 08, 2022
5.660
5.770
5.440
5.660
608,020
+0.12(+2.17%)
Mar 07, 2022
5.540
5.685
5.450
5.540
602,993
+0.00(+0.00%)
Mar 04, 2022
5.730
5.800
5.360
5.540
866,468
-0.18(-3.15%)
Mar 03, 2022
5.680
6.070
5.430
5.720
3,702,132
+1.19(+26.27%)
Mar 02, 2022
4.450
4.620
4.420
4.530
379,190
+0.07(+1.57%)
Mar 01, 2022
4.490
4.680
4.440
4.460
568,487
-0.07(-1.55%)
Feb 28, 2022
4.610
4.710
4.440
4.530
876,226
-0.15(-3.21%)
Feb 25, 2022
4.600
4.710
4.575
4.680
401,404
+0.10(+2.18%)
Feb 24, 2022
4.200
4.605
4.250
4.580
555,204
+0.22(+5.05%)
Feb 23, 2022
4.510
4.520
4.360
4.360
547,655
-0.15(-3.33%)
Feb 22, 2022
4.620
4.750
4.500
4.510
742,046
-0.14(-3.01%)
Feb 18, 2022
4.650
0
-0.09(-1.90%)
Feb 17, 2022
4.940
5.070
4.715
4.740
294,455
-0.27(-5.39%)
Feb 16, 2022
4.980
5.055
4.920
5.010
210,639
-0.01(-0.20%)
Feb 15, 2022
4.970
5.060
4.880
5.020
192,896
+0.19(+3.93%)
Feb 14, 2022
4.910
4.960
4.780
4.830
197,897
-0.08(-1.63%)
Feb 11, 2022
5.140
5.230
4.890
4.910
245,740
-0.24(-4.66%)
Feb 10, 2022
5.080
5.310
5.080
5.150
276,107
-0.01(-0.19%)
Feb 09, 2022
5.040
5.170
4.975
5.160
463,139
+0.15(+2.99%)
Feb 08, 2022
4.830
5.030
4.825
5.010
266,711
+0.13(+2.66%)
Feb 07, 2022
4.770
4.970
4.770
4.880
321,142
+0.14(+2.95%)
Feb 04, 2022
4.660
4.800
4.570
4.740
675,087
+0.08(+1.72%)
Feb 03, 2022
4.780
4.650
4.660
405,813
-0.23(-4.70%)
Feb 02, 2022
5.390
5.390
4.890
4.890
344,048
-0.31(-5.96%)
Feb 01, 2022
5.150
5.270
5.100
5.200
537,284
+0.05(+0.97%)
Jan 31, 2022
4.850
5.150
631,167
+0.31(+6.40%)
Jan 28, 2022
4.910
4.920
4.700
4.840
636,131
+0.03(+0.62%)
Jan 27, 2022
4.990
5.190
4.790
4.810
630,262
-0.12(-2.43%)
Jan 26, 2022
5.200
5.240
4.930
4.930
2,195,575
-0.11(-2.18%)
Jan 25, 2022
5.020
5.110
4.855
5.040
1,646,404
-0.03(-0.59%)
Jan 24, 2022
5.000
5.180
4.850
5.070
1,684,662
+0.04(+0.80%)
Jan 21, 2022
5.380
5.570
4.990
5.030
2,707,066
-0.40(-7.37%)
Jan 20, 2022
5.280
5.590
5.250
5.430
4,511,284
+0.16(+3.04%)
Jan 19, 2022
5.340
5.385
5.150
5.270
719,353
+0.28(+5.61%)
Jan 18, 2022
5.050
5.150
4.900
4.990
603,729
-0.14(-2.73%)
Jan 14, 2022
5.130
0
-0.03(-0.58%)
Jan 13, 2022
5.410
5.455
5.100
5.160
467,477
-0.17(-3.19%)
Jan 12, 2022
5.450
5.505
5.290
5.330
333,891
-0.12(-2.20%)
Jan 11, 2022
5.450
5.500
5.360
5.450
193,696
-0.03(-0.55%)
Jan 10, 2022
5.380
5.490
5.270
5.480
307,504
+0.02(+0.37%)
Jan 07, 2022
5.350
5.605
5.251
5.460
495,849
+0.11(+2.06%)
Jan 06, 2022
5.660
5.830
5.355
5.350
440,327
-0.24(-4.29%)
Jan 05, 2022
5.860
5.910
5.590
5.590
329,369
-0.29(-4.93%)
Jan 04, 2022
5.980
6.040
5.770
5.880
482,176
-0.02(-0.34%)
Jan 03, 2022
6.030
6.040
5.830
5.900
383,256
-0.07(-1.17%)
Dec 31, 2021
5.890
6.000
5.830
5.970
502,231
+0.10(+1.70%)
Dec 30, 2021
5.820
5.920
5.720
5.870
395,548
+0.02(+0.34%)
Dec 29, 2021
5.920
5.990
5.790
5.850
484,179
-0.07(-1.18%)
Dec 28, 2021
5.920
5.940
5.820
5.920
422,588
+0.01(+0.17%)
Dec 27, 2021
5.820
5.990
5.750
5.910
370,871
+0.05(+0.85%)
Dec 23, 2021
5.710
5.870
5.690
5.860
221,732
+0.14(+2.45%)
Dec 22, 2021
5.590
5.760
5.570
5.720
527,054
+0.13(+2.33%)
Dec 21, 2021
5.530
5.630
5.494
5.590
491,453
+0.13(+2.38%)
Dec 20, 2021
5.540
5.540
5.400
5.460
438,258
-0.11(-1.97%)
Dec 17, 2021
5.570
5.630
5.460
5.570
595,196
-0.01(-0.18%)
Dec 16, 2021
5.830
5.910
5.460
5.580
570,119
-0.16(-2.79%)
Dec 15, 2021
5.620
5.745
5.490
5.740
463,399
+0.11(+1.95%)
Dec 14, 2021
5.650
5.680
5.435
5.630
694,284
-0.08(-1.40%)
Dec 13, 2021
5.690
5.755
5.622
5.710
513,623
-0.01(-0.17%)
Dec 10, 2021
5.930
5.940
5.680
5.720
514,915
-0.06(-1.04%)
Dec 09, 2021
5.950
5.950
5.750
5.780
413,312
-0.15(-2.53%)
Dec 08, 2021
5.870
5.990
5.750
5.930
542,520
+0.06(+1.02%)
Dec 07, 2021
6.070
6.110
5.830
5.870
712,125
-0.13(-2.17%)
Dec 06, 2021
6.000
6.070
5.810
6.000
676,973
-0.01(-0.17%)
Dec 03, 2021
6.180
6.210
5.960
6.010
1,203,127
-0.16(-2.59%)
Dec 02, 2021
6.340
6.510
6.080
6.170
1,803,164
-0.20(-3.14%)
Dec 01, 2021
6.700
6.770
6.340
6.370
678,205
-0.24(-3.63%)
Nov 30, 2021
6.710
6.810
6.550
6.610
582,310
-0.12(-1.78%)
Nov 29, 2021
6.840
6.850
6.660
6.730
382,675
+0.03(+0.45%)
Nov 26, 2021
6.800
6.890
6.610
6.700
330,995
-0.25(-3.60%)
Nov 24, 2021
6.860
6.980
6.750
6.950
233,642
+0.04(+0.58%)
Nov 23, 2021
6.760
7.000
6.670
6.910
693,665
+0.12(+1.77%)
Nov 22, 2021
6.980
7.035
6.760
6.790
461,146
-0.11(-1.59%)
Nov 19, 2021
6.930
7.090
6.860
6.900
466,184
-0.02(-0.29%)
Nov 18, 2021
7.310
6.970
6.900
6.920
423,961
-0.33(-4.55%)
Nov 17, 2021
7.100
7.340
6.900
7.250
581,807
+0.15(+2.11%)
Nov 16, 2021
7.020
7.205
7.010
7.100
302,662
+0.00(+0.00%)
Nov 15, 2021
7.350
7.350
6.890
7.100
698,806
-0.07(-0.98%)
Nov 12, 2021
7.360
7.440
7.150
7.170
524,650
-0.19(-2.58%)
Nov 11, 2021
7.230
7.420
7.150
7.360
646,480
+0.22(+3.08%)
Nov 10, 2021
7.190
7.140
870,066
-0.13(-1.79%)
Nov 09, 2021
7.420
7.440
7.190
7.270
746,822
-0.20(-2.68%)
Nov 08, 2021
7.540
7.770
7.400
7.470
752,626
-0.04(-0.53%)
Nov 05, 2021
8.010
8.050
7.265
7.510
2,152,486
-0.46(-5.77%)
Nov 04, 2021
8.150
8.720
7.850
7.970
6,729,983
-3.33(-29.47%)
Nov 03, 2021
11.34
11.52
11.07
11.30
344,823
+0.04(+0.36%)
Nov 02, 2021
10.85
11.30
10.69
11.26
1,780,206
+0.38(+3.49%)
Nov 01, 2021
10.52
11.00
10.57
10.88
4,163,172
+0.47(+4.51%)
Oct 29, 2021
10.25
10.55
10.20
10.41
422,395
+0.13(+1.26%)
Oct 28, 2021
10.10
10.31
10.10
10.28
195,885
+0.28(+2.80%)
Oct 27, 2021
10.08
10.27
9.985
10.00
220,038
-0.08(-0.79%)
Oct 26, 2021
10.21
10.05
10.08
187,112
-0.10(-0.98%)
Oct 25, 2021
9.860
10.26
9.860
10.18
211,417
+0.22(+2.21%)
Oct 22, 2021
10.03
10.16
9.880
9.960
220,862
-0.11(-1.09%)
Oct 21, 2021
10.01
10.18
9.900
10.07
214,505
+0.05(+0.50%)
Oct 20, 2021
9.940
10.11
9.830
10.02
340,859
+0.07(+0.70%)
Oct 19, 2021
10.17
10.21
9.910
9.950
246,513
-0.19(-1.87%)
Oct 18, 2021
9.770
10.18
9.670
10.14
265,082
+0.33(+3.36%)
Oct 15, 2021
10.39
10.40
9.800
9.810
340,923
-0.32(-3.16%)
Oct 14, 2021
10.05
10.15
9.840
10.13
480,253
+0.25(+2.53%)
Oct 13, 2021
9.860
10.11
9.680
9.880
262,921
+0.06(+0.61%)
Oct 12, 2021
10.09
10.18
9.800
9.820
414,927
-0.29(-2.87%)
Oct 11, 2021
10.92
10.92
9.930
10.11
658,638
-0.81(-7.42%)
Oct 08, 2021
10.90
11.01
10.55
10.92
819,521
+0.07(+0.65%)
Oct 07, 2021
10.85
11.04
10.52
10.85
1,096,443
+0.25(+2.36%)
Oct 06, 2021
10.16
10.75
9.930
10.60
1,876,581
+0.35(+3.41%)
Oct 05, 2021
9.750
10.30
9.710
10.25
2,769,908
+0.49(+5.02%)
Oct 04, 2021
9.790
9.870
9.570
9.760
269,720
-0.05(-0.51%)
Oct 01, 2021
9.660
9.860
9.410
9.810
401,384
+0.16(+1.66%)
Sep 30, 2021
9.710
9.905
9.630
9.650
608,100
+0.05(+0.52%)
Sep 29, 2021
9.690
9.810
9.480
9.600
249,451
+0.05(+0.52%)
Sep 28, 2021
9.600
9.660
9.420
9.550
225,229
-0.16(-1.65%)
Sep 27, 2021
9.750
9.830
9.560
9.710
192,712
-0.09(-0.92%)
Sep 24, 2021
9.730
10.00
9.690
9.800
317,209
-0.02(-0.20%)
Sep 23, 2021
10.02
10.02
9.620
9.820
319,995
-0.10(-1.01%)
Sep 22, 2021
9.490
9.970
9.220
9.920
674,727
+0.50(+5.31%)
Sep 21, 2021
9.250
9.640
9.210
9.420
444,305
+0.27(+2.95%)
Sep 20, 2021
9.630
9.630
9.070
9.150
346,311
-0.69(-7.01%)
Sep 17, 2021
9.590
9.960
9.480
9.840
615,510
+0.27(+2.82%)
Sep 16, 2021
9.720
9.720
9.515
9.570
148,975
-0.13(-1.34%)
Sep 15, 2021
9.550
9.750
9.490
9.700
198,484
+0.08(+0.83%)
Sep 14, 2021
9.740
9.940
9.460
9.620
260,260
-0.07(-0.72%)
Sep 13, 2021
9.840
9.850
9.590
9.690
383,429
+0.00(+0.00%)
Sep 10, 2021
9.530
10.01
9.480
9.690
491,055
+0.18(+1.89%)
Sep 09, 2021
10.14
10.33
9.430
9.510
443,061
-0.71(-6.95%)
Sep 08, 2021
10.21
10.40
10.00
10.22
966,683
+0.01(+0.10%)
Sep 07, 2021
10.00
10.23
9.570
10.21
1,372,561
+0.19(+1.90%)
Sep 03, 2021
9.930
10.14
9.830
10.02
408,746
+0.12(+1.21%)
Sep 02, 2021
9.928
9.960
9.735
9.900
305,853
+0.01(+0.10%)
Sep 01, 2021
9.620
9.960
9.542
9.890
339,366
+0.34(+3.56%)
Aug 31, 2021
9.455
9.590
9.255
9.550
439,512
+0.15(+1.60%)
Aug 30, 2021
9.550
9.650
9.340
9.400
226,408
-0.09(-0.95%)
Aug 27, 2021
9.210
9.560
9.210
9.490
817,086
+0.43(+4.75%)
Aug 26, 2021
9.030
9.160
8.965
9.060
184,526
+0.02(+0.22%)
Aug 25, 2021
9.110
9.250
9.020
9.040
446,777
-0.04(-0.44%)
Aug 24, 2021
9.170
9.200
8.940
9.080
451,461
-0.05(-0.55%)
Aug 23, 2021
8.900
9.170
8.800
9.130
531,790
+0.34(+3.87%)
Aug 20, 2021
8.400
8.800
8.400
8.790
264,905
+0.35(+4.15%)
Aug 19, 2021
8.120
8.450
8.060
8.440
334,616
+0.17(+2.06%)
Aug 18, 2021
8.060
8.380
8.000
8.270
290,692
+0.24(+2.99%)
Aug 17, 2021
7.910
8.110
7.775
8.030
259,530
+0.10(+1.26%)
Aug 16, 2021
7.540
7.930
7.540
7.930
245,244
+0.24(+3.12%)
Aug 13, 2021
7.850
7.900
7.660
7.690
179,632
-0.14(-1.79%)
Aug 12, 2021
7.930
8.050
7.790
7.830
207,658
-0.14(-1.76%)
Aug 11, 2021
7.980
8.040
7.830
7.970
260,611
-0.03(-0.38%)
Aug 10, 2021
7.790
8.030
7.690
8.000
278,670
+0.16(+2.04%)
Aug 09, 2021
8.877
8.877
7.820
7.840
306,027
-0.30(-3.69%)
Aug 06, 2021
8.370
8.370
8.030
8.140
361,281
-0.18(-2.16%)
Aug 05, 2021
7.970
8.970
7.760
8.320
1,963,079
+0.01(+0.12%)
Aug 04, 2021
8.520
8.585
8.155
8.310
403,026
-0.28(-3.26%)
Aug 03, 2021
8.560
8.680
8.450
8.590
225,826
+0.02(+0.23%)
Aug 02, 2021
8.750
8.840
8.480
8.570
364,676
-0.12(-1.38%)
Jul 30, 2021
8.570
8.800
8.485
8.690
465,061
+0.10(+1.16%)
Jul 29, 2021
8.640
8.710
8.420
8.590
344,779
-0.01(-0.12%)
Jul 28, 2021
8.260
8.660
8.205
8.600
235,626
+0.36(+4.37%)
Jul 27, 2021
8.320
8.320
8.035
8.240
296,527
-0.08(-0.96%)
Jul 26, 2021
8.370
8.490
8.260
8.320
307,496
-0.09(-1.07%)
Jul 23, 2021
8.510
8.510
8.210
8.410
195,231
-0.01(-0.12%)
Jul 22, 2021
8.480
8.500
8.200
8.420
183,751
-0.06(-0.71%)
Jul 21, 2021
8.250
8.590
8.200
8.480
268,415
+0.27(+3.29%)
Jul 20, 2021
7.830
8.430
7.780
8.210
414,453
+0.46(+5.94%)
Jul 19, 2021
7.520
7.830
7.400
7.750
272,248
-0.02(-0.26%)
Jul 16, 2021
7.740
7.850
7.630
7.770
194,755
+0.13(+1.70%)
Jul 15, 2021
7.680
7.830
7.610
7.640
203,321
-0.10(-1.29%)
Jul 14, 2021
7.840
7.870
7.550
7.740
278,310
-0.08(-1.02%)
Jul 13, 2021
7.750
7.900
7.650
7.820
276,909
+0.02(+0.26%)
Jul 12, 2021
7.650
7.810
7.505
7.800
335,528
+0.15(+1.96%)
Jul 09, 2021
6.890
7.710
6.840
7.650
703,043
+0.80(+11.68%)
Jul 08, 2021
6.440
6.900
6.320
6.850
698,675
+0.21(+3.16%)
Jul 07, 2021
6.680
6.750
6.580
6.640
367,998
-0.05(-0.75%)
Jul 06, 2021
6.450
6.750
6.450
6.690
382,049
+0.26(+4.04%)
Jul 02, 2021
6.400
6.540
6.240
6.430
366,722
+0.13(+2.06%)
Jul 01, 2021
6.120
6.310
6.120
6.300
264,845
+0.14(+2.27%)
Jun 30, 2021
6.240
6.290
6.100
6.160
280,260
-0.13(-2.07%)
Jun 29, 2021
6.300
6.390
6.235
6.290
264,910
-0.02(-0.32%)
Jun 28, 2021
6.580
6.660
6.220
6.310
381,806
-0.28(-4.25%)
Jun 25, 2021
6.660
6.850
6.550
6.590
3,002,296
-0.01(-0.15%)
Jun 24, 2021
6.420
6.650
6.410
6.600
573,619
+0.26(+4.10%)
Jun 23, 2021
6.380
6.490
6.280
6.340
410,444
+0.01(+0.16%)
Jun 22, 2021
6.550
6.570
6.320
6.330
428,120
-0.27(-4.09%)
Jun 21, 2021
6.500
6.730
6.440
6.600
680,043
+0.10(+1.54%)
Jun 18, 2021
6.780
6.805
6.500
6.500
632,314
-0.34(-4.97%)
Jun 17, 2021
6.720
7.000
6.720
6.840
358,509
+0.12(+1.79%)
Jun 16, 2021
6.610
6.810
6.570
6.720
883,233
+0.07(+1.05%)
Jun 15, 2021
6.860
6.950
6.640
6.650
412,826
-0.24(-3.48%)
Jun 14, 2021
7.360
7.430
6.710
6.890
680,174
-0.48(-6.51%)
Jun 11, 2021
7.340
7.480
7.290
7.370
827,984
+0.05(+0.68%)
Jun 10, 2021
7.230
7.370
7.200
7.320
406,003
+0.14(+1.95%)
Jun 09, 2021
6.730
7.260
6.730
7.180
843,287
+0.42(+6.21%)
Jun 08, 2021
6.670
6.790
6.580
6.760
570,200
+0.14(+2.11%)
Jun 07, 2021
6.490
6.655
6.420
6.620
259,385
+0.08(+1.22%)
Jun 04, 2021
6.430
6.600
6.390
6.540
242,784
+0.14(+2.19%)
Jun 03, 2021
6.450
6.490
6.330
6.400
308,199
-0.13(-1.99%)
Jun 02, 2021
6.390
6.550
6.390
6.530
358,554
+0.04(+0.62%)
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.