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
Allovir Inc
(NQ:
ALVR
)
0.7549
+0.0075 (+1.00%)
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, 2024
0.7402
0.7899
0.7402
0.7549
157,386
+0.01(+1.00%)
May 30, 2024
0.7589
0.7589
0.7400
0.7474
189,902
+0.01(+1.00%)
May 29, 2024
0.7450
0.7690
0.7310
0.7400
540,766
-0.02(-1.99%)
May 28, 2024
0.7500
0.7729
0.7500
0.7550
241,195
-0.00(-0.26%)
May 24, 2024
0.7784
0.7810
0.7500
0.7570
193,910
+0.01(+1.41%)
May 23, 2024
0.7515
0.7883
0.7444
0.7465
426,311
-0.03(-4.14%)
May 22, 2024
0.7958
0.7986
0.7700
0.7787
197,412
-0.02(-2.15%)
May 21, 2024
0.7610
0.7994
0.7500
0.7958
157,389
+0.03(+3.50%)
May 20, 2024
0.7750
0.7897
0.7600
0.7689
113,828
-0.01(-0.84%)
May 17, 2024
0.7600
0.7800
0.7400
0.7754
184,366
+0.02(+3.19%)
May 16, 2024
0.7557
0.7770
0.7468
0.7514
174,652
+0.00(+0.19%)
May 15, 2024
0.7885
0.7885
0.7400
0.7500
212,994
-0.02(-2.86%)
May 14, 2024
0.7251
0.7859
0.7251
0.7721
246,653
+0.02(+2.93%)
May 13, 2024
0.7900
0.8080
0.5800
0.7501
2,291,297
-0.04(-4.51%)
May 10, 2024
0.8199
0.8199
0.7752
0.7855
173,971
-0.03(-3.78%)
May 09, 2024
0.8000
0.8200
0.7830
0.8164
155,520
+0.03(+4.43%)
May 08, 2024
0.7958
0.8098
0.7762
0.7818
279,478
-0.01(-1.82%)
May 07, 2024
0.7910
0.8000
0.7902
0.7963
139,544
-0.01(-1.25%)
May 06, 2024
0.7800
0.8098
0.7801
0.8064
215,114
+0.01(+1.05%)
May 03, 2024
0.8100
0.8100
0.7801
0.7980
164,331
-0.01(-1.05%)
May 02, 2024
0.8000
0.8160
0.7900
0.8065
147,565
-0.00(-0.43%)
May 01, 2024
0.7985
0.8117
0.7862
0.8100
222,123
+0.02(+1.96%)
Apr 30, 2024
0.8100
0.8145
0.7742
0.7944
181,229
-0.02(-2.47%)
Apr 29, 2024
0.7936
0.8186
0.7900
0.8145
171,837
+0.02(+2.18%)
Apr 26, 2024
0.7801
0.8047
0.7701
0.7971
199,202
-0.00(-0.36%)
Apr 25, 2024
0.7800
0.8025
0.7641
0.8000
566,527
+0.02(+2.56%)
Apr 24, 2024
0.7747
0.7912
0.7688
0.7800
147,469
-0.01(-1.38%)
Apr 23, 2024
0.7600
0.8250
0.7600
0.7909
280,504
+0.03(+3.66%)
Apr 22, 2024
0.7500
0.7649
0.7500
0.7630
173,849
+0.01(+1.71%)
Apr 19, 2024
0.7500
0.7600
0.7460
0.7502
341,293
+0.01(+1.09%)
Apr 18, 2024
0.7400
0.7669
0.7345
0.7421
529,840
-0.01(-1.96%)
Apr 17, 2024
0.7310
0.7674
0.7210
0.7569
572,348
+0.02(+2.99%)
Apr 16, 2024
0.7496
0.7793
0.7200
0.7349
270,504
-0.01(-1.50%)
Apr 15, 2024
0.7506
0.7743
0.7340
0.7461
652,115
-0.02(-2.71%)
Apr 12, 2024
0.7579
0.7771
0.7545
0.7669
213,752
-0.01(-0.71%)
Apr 11, 2024
0.7444
0.7800
0.7444
0.7724
272,414
+0.02(+2.88%)
Apr 10, 2024
0.7400
0.7582
0.7220
0.7508
475,062
+0.01(+0.93%)
Apr 09, 2024
0.7406
0.7639
0.7160
0.7439
284,361
+0.01(+0.96%)
Apr 08, 2024
0.7460
0.7650
0.7057
0.7368
445,695
-0.01(-1.35%)
Apr 05, 2024
0.7620
0.7751
0.7313
0.7469
253,848
-0.01(-1.70%)
Apr 04, 2024
0.7600
0.7878
0.7470
0.7598
805,381
-0.01(-1.02%)
Apr 03, 2024
0.7638
0.7846
0.7531
0.7676
318,100
+0.00(+0.01%)
Apr 02, 2024
0.8000
0.8000
0.7470
0.7675
635,032
-0.04(-4.63%)
Apr 01, 2024
0.7600
0.8500
0.7450
0.8048
3,283,816
+0.05(+6.61%)
Mar 28, 2024
0.7400
0.7885
0.7400
0.7549
381,001
-0.01(-0.87%)
Mar 27, 2024
0.7463
0.8000
0.7400
0.7615
1,416,686
+0.01(+1.53%)
Mar 26, 2024
0.7600
0.7827
0.7500
0.7500
361,873
-0.01(-1.37%)
Mar 25, 2024
0.7550
0.7746
0.7500
0.7604
667,079
+0.01(+1.05%)
Mar 22, 2024
0.7647
0.7700
0.7451
0.7525
286,155
-0.02(-2.39%)
Mar 21, 2024
0.7453
0.7746
0.7400
0.7709
398,420
+0.03(+3.43%)
Mar 20, 2024
0.7440
0.7720
0.7260
0.7453
896,432
-0.00(-0.09%)
Mar 19, 2024
0.7220
0.7570
0.7220
0.7460
208,454
+0.01(+1.93%)
Mar 18, 2024
0.7320
0.7678
0.7312
0.7319
542,938
-0.05(-6.03%)
Mar 15, 2024
0.6904
0.7789
0.6904
0.7789
1,000,872
+0.05(+7.18%)
Mar 14, 2024
0.7211
0.7500
0.6700
0.7267
586,817
-0.00(-0.23%)
Mar 13, 2024
0.7390
0.7500
0.7203
0.7284
223,095
-0.01(-1.57%)
Mar 12, 2024
0.7140
0.7410
0.7060
0.7400
456,338
+0.02(+2.14%)
Mar 11, 2024
0.7100
0.7400
0.7100
0.7245
420,512
-0.00(-0.47%)
Mar 08, 2024
0.7200
0.7420
0.7119
0.7279
321,460
-0.01(-1.21%)
Mar 07, 2024
0.7268
0.7484
0.7200
0.7368
308,607
+0.00(+0.60%)
Mar 06, 2024
0.7374
0.7496
0.7200
0.7324
297,585
+0.00(+0.43%)
Mar 05, 2024
0.7267
0.7546
0.7215
0.7293
232,802
-0.01(-1.09%)
Mar 04, 2024
0.7272
0.7496
0.7214
0.7373
381,590
-0.01(-1.43%)
Mar 01, 2024
0.7476
0.7565
0.7369
0.7480
341,467
+0.01(+1.55%)
Feb 29, 2024
0.7200
0.7606
0.7200
0.7366
398,052
+0.02(+3.17%)
Feb 28, 2024
0.7300
0.7480
0.7108
0.7140
549,454
-0.02(-2.86%)
Feb 27, 2024
0.7100
0.7661
0.7100
0.7350
1,022,599
+0.01(+2.05%)
Feb 26, 2024
0.6980
0.7398
0.6925
0.7202
429,099
+0.02(+3.18%)
Feb 23, 2024
0.7045
0.7395
0.6910
0.6980
721,242
-0.00(-0.47%)
Feb 22, 2024
0.6941
0.7337
0.6907
0.7013
656,151
-0.01(-1.52%)
Feb 21, 2024
0.7025
0.7195
0.6904
0.7121
254,067
+0.01(+1.18%)
Feb 20, 2024
0.6841
0.7380
0.6800
0.7038
487,639
+0.00(+0.54%)
Feb 16, 2024
0.6800
0.7120
0.6685
0.7000
1,226,200
+0.01(+1.45%)
Feb 15, 2024
0.6780
0.7150
0.6700
0.6900
866,049
+0.02(+3.11%)
Feb 14, 2024
0.6595
0.7100
0.6425
0.6692
2,224,100
+0.00(+0.21%)
Feb 13, 2024
0.6800
0.6985
0.6556
0.6678
834,475
-0.03(-4.89%)
Feb 12, 2024
0.7268
0.7600
0.6971
0.7021
774,265
-0.02(-2.46%)
Feb 09, 2024
0.6844
0.7275
0.6580
0.7198
1,030,256
+0.05(+7.02%)
Feb 08, 2024
0.6546
0.6800
0.6501
0.6726
1,149,502
+0.00(+0.07%)
Feb 07, 2024
0.6900
0.6900
0.6500
0.6721
1,185,853
-0.02(-2.59%)
Feb 06, 2024
0.6637
0.6900
0.6637
0.6900
510,091
+0.02(+2.97%)
Feb 05, 2024
0.6901
0.6955
0.6600
0.6701
886,858
-0.02(-3.51%)
Feb 02, 2024
0.7591
0.7599
0.6914
0.6945
974,587
-0.08(-9.81%)
Feb 01, 2024
0.7236
0.7718
0.7001
0.7700
1,542,806
+0.05(+6.94%)
Jan 31, 2024
0.7061
0.7250
0.7000
0.7200
1,033,996
-0.00(-0.40%)
Jan 30, 2024
0.7000
0.7249
0.6903
0.7229
1,162,509
+0.02(+2.25%)
Jan 29, 2024
0.7000
0.7378
0.6901
0.7070
1,148,079
-0.00(-0.42%)
Jan 26, 2024
0.6899
0.7200
0.6806
0.7100
2,156,084
+0.02(+2.85%)
Jan 25, 2024
0.6500
0.7037
0.6485
0.6903
3,229,018
+0.02(+3.01%)
Jan 24, 2024
0.6700
0.6873
0.6420
0.6701
1,664,849
+0.00(+0.00%)
Jan 23, 2024
0.6793
0.7000
0.6600
0.6701
2,673,085
-0.01(-1.47%)
Jan 22, 2024
0.6800
0.7024
0.6474
0.6801
4,155,761
+0.00(+0.01%)
Jan 19, 2024
0.6871
0.6871
0.6500
0.6800
1,710,965
-0.01(-1.45%)
Jan 18, 2024
0.6732
0.6916
0.6546
0.6900
1,799,785
+0.01(+2.22%)
Jan 17, 2024
0.6589
0.6773
0.6388
0.6750
1,276,225
+0.01(+0.75%)
Jan 16, 2024
0.6750
0.6780
0.6609
0.6700
2,382,565
-0.02(-3.60%)
Jan 12, 2024
0.6551
0.6952
0.6501
0.6950
2,400,211
+0.03(+5.30%)
Jan 11, 2024
0.6850
0.6909
0.6551
0.6600
2,187,260
-0.04(-5.71%)
Jan 10, 2024
0.6800
0.7012
0.6700
0.7000
2,630,975
+0.02(+2.94%)
Jan 09, 2024
0.6663
0.7067
0.6600
0.6800
6,515,107
+0.01(+0.83%)
Jan 08, 2024
0.6500
0.6786
0.6325
0.6744
3,044,480
+0.02(+3.50%)
Jan 05, 2024
0.6800
0.6854
0.6440
0.6516
4,070,410
-0.02(-2.96%)
Jan 04, 2024
0.6400
0.6877
0.6231
0.6715
3,189,637
+0.03(+5.02%)
Jan 03, 2024
0.6700
0.6785
0.6316
0.6394
2,322,947
-0.05(-7.10%)
Jan 02, 2024
0.6800
0.6959
0.6500
0.6883
4,542,276
+0.01(+1.25%)
Dec 29, 2023
0.6878
0.6878
0.6444
0.6798
2,597,900
-0.00(-0.03%)
Dec 28, 2023
0.6923
0.7185
0.6723
0.6800
4,175,753
-0.02(-2.73%)
Dec 27, 2023
0.7583
0.7599
0.6915
0.6991
6,648,393
-0.05(-6.89%)
Dec 26, 2023
0.7545
0.7937
0.7500
0.7508
6,658,370
-0.01(-1.91%)
Dec 22, 2023
0.7615
0.8150
0.7500
0.7654
26,713,340
-1.56(-67.15%)
Dec 21, 2023
2.290
2.360
2.220
2.330
398,892
+0.11(+4.95%)
Dec 20, 2023
2.370
2.420
2.220
2.220
456,973
-0.17(-7.11%)
Dec 19, 2023
2.260
2.453
2.260
2.390
798,056
+0.15(+6.70%)
Dec 18, 2023
2.350
2.385
2.230
2.240
563,325
-0.13(-5.49%)
Dec 15, 2023
2.410
2.440
2.270
2.370
1,533,853
-0.02(-0.84%)
Dec 14, 2023
2.310
2.485
2.310
2.390
873,820
+0.17(+7.66%)
Dec 13, 2023
2.150
2.245
1.980
2.220
1,450,403
+0.08(+3.74%)
Dec 12, 2023
2.160
2.239
2.080
2.140
523,302
-0.04(-1.83%)
Dec 11, 2023
2.340
2.340
2.080
2.180
776,992
-0.17(-7.23%)
Dec 08, 2023
2.320
2.395
2.200
2.350
1,379,125
+0.05(+2.17%)
Dec 07, 2023
2.290
2.395
2.171
2.300
1,143,697
+0.04(+1.77%)
Dec 06, 2023
2.080
2.317
2.060
2.260
866,827
+0.22(+10.78%)
Dec 05, 2023
2.060
2.125
2.010
2.040
690,725
-0.06(-2.86%)
Dec 04, 2023
1.970
2.125
1.970
2.100
909,501
+0.13(+6.60%)
Dec 01, 2023
1.960
2.020
1.760
1.970
1,198,625
+0.09(+4.79%)
Nov 30, 2023
1.790
2.110
1.770
1.880
2,447,814
+0.10(+5.62%)
Nov 29, 2023
1.640
1.830
1.640
1.780
941,487
+0.15(+9.20%)
Nov 28, 2023
1.520
1.635
1.510
1.630
1,158,642
+0.09(+5.84%)
Nov 27, 2023
1.530
1.560
1.490
1.540
929,632
-0.01(-0.65%)
Nov 24, 2023
1.550
1.560
1.505
1.550
426,130
+0.03(+1.97%)
Nov 22, 2023
1.580
1.595
1.490
1.520
562,016
-0.04(-2.56%)
Nov 21, 2023
1.630
1.645
1.560
1.560
445,510
-0.08(-4.88%)
Nov 20, 2023
1.670
1.740
1.604
1.640
833,651
+0.01(+0.61%)
Nov 17, 2023
1.650
1.725
1.610
1.630
1,422,081
-0.02(-1.21%)
Nov 16, 2023
1.660
1.670
1.580
1.650
597,085
-0.03(-1.79%)
Nov 15, 2023
1.570
1.775
1.560
1.680
1,018,595
+0.09(+5.66%)
Nov 14, 2023
1.450
1.590
1.450
1.590
874,719
+0.22(+16.06%)
Nov 13, 2023
1.420
1.450
1.350
1.370
1,610,082
-0.05(-3.52%)
Nov 10, 2023
1.400
1.460
1.310
1.420
752,014
+0.01(+1.07%)
Nov 09, 2023
1.600
1.608
1.400
1.405
704,073
-0.16(-9.94%)
Nov 08, 2023
1.700
1.700
1.555
1.560
701,174
-0.12(-7.14%)
Nov 07, 2023
1.630
1.730
1.625
1.680
898,472
+0.06(+3.70%)
Nov 06, 2023
1.710
1.757
1.585
1.620
825,224
-0.06(-3.57%)
Nov 03, 2023
1.750
1.889
1.660
1.680
1,408,812
-0.07(-4.00%)
Nov 02, 2023
1.600
1.750
1.570
1.750
804,218
+0.21(+13.64%)
Nov 01, 2023
1.530
1.560
1.460
1.540
536,198
+0.04(+2.67%)
Oct 31, 2023
1.500
1.580
1.450
1.500
689,919
+0.03(+2.04%)
Oct 30, 2023
1.360
1.500
1.360
1.470
631,373
+0.13(+9.70%)
Oct 27, 2023
1.450
1.475
1.340
1.340
573,999
-0.09(-6.29%)
Oct 26, 2023
1.360
1.470
1.360
1.430
504,463
+0.07(+5.15%)
Oct 25, 2023
1.430
1.460
1.340
1.360
624,926
-0.06(-4.23%)
Oct 24, 2023
1.450
1.520
1.405
1.420
724,377
-0.01(-0.70%)
Oct 23, 2023
1.500
1.570
1.410
1.430
648,059
-0.08(-5.30%)
Oct 20, 2023
1.560
1.590
1.500
1.510
738,750
-0.06(-3.82%)
Oct 19, 2023
1.600
1.630
1.560
1.570
635,700
-0.04(-2.48%)
Oct 18, 2023
1.690
1.700
1.610
1.610
399,253
-0.08(-4.73%)
Oct 17, 2023
1.720
1.760
1.650
1.690
554,834
-0.04(-2.31%)
Oct 16, 2023
1.730
1.800
1.680
1.730
530,355
+0.01(+0.58%)
Oct 13, 2023
1.740
1.785
1.660
1.720
501,883
+0.02(+1.18%)
Oct 12, 2023
1.850
1.900
1.655
1.700
537,843
-0.13(-7.10%)
Oct 11, 2023
1.940
1.960
1.820
1.830
441,384
-0.10(-5.18%)
Oct 10, 2023
1.870
1.960
1.840
1.930
445,940
+0.08(+4.32%)
Oct 09, 2023
2.000
2.000
1.820
1.850
660,989
-0.14(-7.04%)
Oct 06, 2023
2.050
2.090
1.975
1.990
571,939
-0.10(-4.78%)
Oct 05, 2023
2.030
2.165
2.020
2.090
661,949
+0.04(+1.95%)
Oct 04, 2023
2.050
2.080
1.950
2.050
594,868
+0.00(+0.00%)
Oct 03, 2023
1.990
2.105
1.925
2.050
646,620
+0.06(+3.02%)
Oct 02, 2023
2.140
2.141
1.980
1.990
813,910
-0.16(-7.44%)
Sep 29, 2023
2.240
2.260
2.120
2.150
713,241
-0.07(-3.15%)
Sep 28, 2023
2.210
2.270
2.101
2.220
553,868
+0.00(+0.00%)
Sep 27, 2023
2.270
2.370
2.200
2.220
476,445
-0.05(-2.20%)
Sep 26, 2023
2.290
2.535
2.260
2.270
1,253,407
-0.08(-3.40%)
Sep 25, 2023
2.240
2.355
2.240
2.350
1,365,964
+0.07(+3.07%)
Sep 22, 2023
2.250
2.310
2.180
2.280
1,117,733
+0.01(+0.44%)
Sep 21, 2023
2.220
2.345
2.120
2.270
1,295,541
-0.01(-0.44%)
Sep 20, 2023
2.200
2.400
2.150
2.280
1,034,322
+0.04(+1.79%)
Sep 19, 2023
2.280
2.280
1.900
2.240
1,657,572
+0.09(+4.19%)
Sep 18, 2023
2.530
2.530
2.100
2.150
1,907,475
-0.36(-14.34%)
Sep 15, 2023
2.700
2.710
2.439
2.510
2,927,767
-0.20(-7.38%)
Sep 14, 2023
2.500
2.760
2.465
2.710
2,173,115
+0.24(+9.72%)
Sep 13, 2023
2.660
2.760
2.455
2.470
663,263
-0.19(-7.14%)
Sep 12, 2023
2.810
2.870
2.650
2.660
646,901
-0.18(-6.34%)
Sep 11, 2023
2.910
2.930
2.780
2.840
310,511
-0.05(-1.73%)
Sep 08, 2023
2.890
2.920
2.740
2.890
344,688
+0.03(+1.05%)
Sep 07, 2023
3.010
3.024
2.855
2.860
430,412
-0.17(-5.61%)
Sep 06, 2023
3.070
3.130
2.830
3.030
565,184
-0.03(-0.98%)
Sep 05, 2023
3.200
3.315
3.030
3.060
603,665
-0.16(-4.97%)
Sep 01, 2023
3.200
3.315
3.175
3.220
340,048
+0.09(+2.88%)
Aug 31, 2023
3.310
3.355
3.120
3.130
411,051
-0.18(-5.44%)
Aug 30, 2023
3.230
3.450
3.235
3.310
321,017
+0.04(+1.22%)
Aug 29, 2023
3.200
3.450
3.190
3.270
439,172
+0.06(+1.87%)
Aug 28, 2023
3.060
3.240
3.060
3.210
645,545
+0.21(+7.00%)
Aug 25, 2023
3.070
3.120
2.945
3.000
476,152
-0.04(-1.32%)
Aug 24, 2023
3.090
3.100
2.980
3.040
679,271
-0.06(-1.94%)
Aug 23, 2023
3.130
3.249
3.100
3.100
577,851
-0.07(-2.21%)
Aug 22, 2023
3.590
3.750
3.070
3.170
1,980,297
-0.47(-12.91%)
Aug 21, 2023
2.870
3.690
2.810
3.640
5,451,288
+0.80(+28.17%)
Aug 18, 2023
2.680
3.030
2.630
2.840
2,855,648
+0.37(+14.98%)
Aug 17, 2023
2.600
2.631
2.420
2.470
728,185
-0.15(-5.73%)
Aug 16, 2023
2.740
2.740
2.610
2.620
295,764
-0.12(-4.38%)
Aug 15, 2023
2.820
2.840
2.730
2.740
204,825
-0.11(-3.86%)
Aug 14, 2023
2.870
2.870
2.700
2.850
293,539
-0.06(-2.06%)
Aug 11, 2023
2.900
2.960
2.860
2.910
266,159
-0.04(-1.36%)
Aug 10, 2023
2.980
3.015
2.890
2.950
293,097
-0.02(-0.67%)
Aug 09, 2023
3.050
3.050
2.910
2.970
338,984
-0.06(-1.98%)
Aug 08, 2023
2.960
3.050
2.860
3.030
252,534
+0.08(+2.71%)
Aug 07, 2023
3.090
3.110
2.920
2.950
417,107
-0.16(-5.14%)
Aug 04, 2023
3.000
3.200
2.990
3.110
380,870
+0.13(+4.36%)
Aug 03, 2023
2.980
3.070
2.860
2.980
635,709
-0.04(-1.32%)
Aug 02, 2023
3.150
3.163
2.900
3.020
409,993
-0.18(-5.63%)
Aug 01, 2023
3.290
3.340
3.105
3.200
624,902
-0.09(-2.74%)
Jul 31, 2023
3.050
3.300
3.000
3.290
575,164
+0.29(+9.67%)
Jul 28, 2023
2.950
3.025
2.920
3.000
532,727
+0.13(+4.53%)
Jul 27, 2023
3.160
3.160
2.850
2.870
773,473
-0.25(-8.01%)
Jul 26, 2023
3.210
3.260
3.085
3.120
399,486
-0.13(-4.00%)
Jul 25, 2023
3.450
3.457
3.250
3.250
524,600
-0.20(-5.80%)
Jul 24, 2023
3.580
3.580
3.420
3.450
359,548
-0.11(-3.09%)
Jul 21, 2023
3.380
3.575
3.250
3.560
535,178
+0.25(+7.55%)
Jul 20, 2023
3.390
3.480
3.260
3.310
663,865
-0.09(-2.65%)
Jul 19, 2023
3.610
3.740
3.250
3.400
1,001,823
-0.14(-3.95%)
Jul 18, 2023
3.700
3.790
3.510
3.540
591,776
-0.08(-2.21%)
Jul 17, 2023
3.490
3.725
3.450
3.620
463,611
+0.12(+3.43%)
Jul 14, 2023
3.540
3.660
3.430
3.500
296,934
-0.05(-1.41%)
Jul 13, 2023
3.640
3.770
3.480
3.550
520,656
-0.08(-2.20%)
Jul 12, 2023
3.450
3.645
3.420
3.630
841,821
+0.23(+6.76%)
Jul 11, 2023
3.270
3.440
3.230
3.400
697,983
+0.14(+4.29%)
Jul 10, 2023
3.210
3.440
3.150
3.260
716,254
+0.05(+1.56%)
Jul 07, 2023
3.050
3.250
3.045
3.210
631,174
+0.14(+4.56%)
Jul 06, 2023
3.090
3.160
2.960
3.070
823,158
-0.12(-3.76%)
Jul 05, 2023
3.220
3.220
2.940
3.190
1,485,217
-0.05(-1.54%)
Jul 03, 2023
3.390
3.440
3.200
3.240
506,532
-0.16(-4.71%)
Jun 30, 2023
3.440
3.540
3.210
3.400
1,034,480
-0.04(-1.16%)
Jun 29, 2023
3.640
3.680
3.210
3.440
2,345,125
+0.16(+4.88%)
Jun 28, 2023
3.230
3.330
3.050
3.280
995,731
+0.07(+2.18%)
Jun 27, 2023
3.290
3.290
3.090
3.210
602,530
-0.07(-2.13%)
Jun 26, 2023
3.180
3.300
2.910
3.280
1,281,924
+0.00(+0.00%)
Jun 23, 2023
3.090
3.350
3.030
3.280
2,951,726
+0.11(+3.47%)
Jun 22, 2023
3.320
3.690
2.990
3.170
9,254,621
-1.76(-35.70%)
Jun 21, 2023
5.090
5.090
4.660
4.930
430,954
-0.20(-3.90%)
Jun 20, 2023
5.330
5.330
4.985
5.130
403,764
-0.17(-3.21%)
Jun 16, 2023
5.670
5.720
5.290
5.300
493,578
-0.27(-4.85%)
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.