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
Portage Biotech Inc Ord
(NQ:
PRTG
)
0.4789
+0.2219 (+86.34%)
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
0.2825
0.5400
0.2580
0.4789
4,260,172
+0.22(+86.34%)
May 30, 2024
0.2650
0.2838
0.2500
0.2570
122,716
+0.00(+0.39%)
May 29, 2024
0.2710
0.3100
0.2401
0.2560
884,715
-0.02(-5.74%)
May 28, 2024
0.2592
0.2799
0.2500
0.2716
141,929
+0.01(+3.27%)
May 24, 2024
0.2699
0.3750
0.2601
0.2630
1,662,073
+0.00(+1.11%)
May 23, 2024
0.2650
0.2720
0.2540
0.2601
70,404
+0.01(+2.60%)
May 22, 2024
0.2500
0.3200
0.2500
0.2535
169,795
+0.01(+2.05%)
May 21, 2024
0.2700
0.2700
0.2481
0.2484
106,344
-0.03(-9.87%)
May 20, 2024
0.2563
0.3000
0.2556
0.2756
174,653
+0.02(+7.61%)
May 17, 2024
0.2700
0.2705
0.2372
0.2561
164,814
-0.01(-4.08%)
May 16, 2024
0.2640
0.2699
0.2113
0.2670
301,462
+0.01(+4.46%)
May 15, 2024
0.2700
0.2700
0.2500
0.2556
61,459
-0.01(-2.07%)
May 14, 2024
0.2600
0.2651
0.2500
0.2610
145,050
-0.01(-3.30%)
May 13, 2024
0.2500
0.3180
0.2301
0.2699
627,347
+0.02(+6.98%)
May 10, 2024
0.2800
0.4195
0.2251
0.2523
3,006,899
-0.01(-3.78%)
May 09, 2024
0.3000
0.2972
0.2531
0.2622
37,421
-0.03(-10.17%)
May 08, 2024
0.3120
0.3290
0.2800
0.2919
94,971
-0.02(-6.95%)
May 07, 2024
0.3100
0.3400
0.2900
0.3137
247,705
+0.01(+2.62%)
May 06, 2024
0.2800
0.3600
0.2580
0.3057
285,969
+0.03(+12.80%)
May 03, 2024
0.2700
0.2720
0.2450
0.2710
123,947
+0.01(+4.27%)
May 02, 2024
0.2310
0.2600
0.2310
0.2599
42,854
+0.03(+13.00%)
May 01, 2024
0.2500
0.2609
0.2300
0.2300
33,105
-0.01(-5.39%)
Apr 30, 2024
0.2610
0.2610
0.2401
0.2431
36,855
-0.02(-6.50%)
Apr 29, 2024
0.2520
0.2646
0.2401
0.2600
30,505
+0.02(+8.24%)
Apr 26, 2024
0.2418
0.2642
0.2300
0.2402
63,299
+0.00(+1.35%)
Apr 25, 2024
0.2589
0.2599
0.2290
0.2370
41,413
-0.01(-5.28%)
Apr 24, 2024
0.2500
0.2946
0.2450
0.2502
187,060
+0.01(+3.13%)
Apr 23, 2024
0.2883
0.2883
0.2359
0.2426
168,111
-0.05(-18.37%)
Apr 22, 2024
0.2800
0.3500
0.2758
0.2972
430,123
+0.03(+9.67%)
Apr 19, 2024
0.2855
0.3061
0.2299
0.2710
300,411
+0.03(+12.92%)
Apr 18, 2024
0.2200
0.2998
0.2200
0.2400
146,652
+0.02(+8.50%)
Apr 17, 2024
0.2726
0.2810
0.1999
0.2212
271,159
-0.06(-21.28%)
Apr 16, 2024
0.3298
0.3298
0.2047
0.2810
275,996
-0.06(-17.35%)
Apr 15, 2024
0.4630
0.4630
0.2200
0.3400
630,863
-0.11(-25.27%)
Apr 12, 2024
0.4900
0.5100
0.3606
0.4550
281,347
-0.04(-9.00%)
Apr 11, 2024
0.5080
0.5494
0.5000
0.5000
12,797
+0.01(+2.02%)
Apr 10, 2024
0.5300
0.6399
0.4800
0.4901
87,681
-0.00(-0.18%)
Apr 09, 2024
0.5441
0.5770
0.4810
0.4910
24,607
-0.05(-8.41%)
Apr 08, 2024
0.5200
0.5999
0.5110
0.5361
17,857
+0.03(+5.12%)
Apr 05, 2024
0.5000
0.5300
0.5000
0.5100
5,665
-0.01(-1.26%)
Apr 04, 2024
0.5263
0.5349
0.5010
0.5165
9,425
-0.00(-0.31%)
Apr 03, 2024
0.5350
0.5350
0.5110
0.5181
5,162
-0.01(-1.74%)
Apr 02, 2024
0.5500
0.6399
0.5100
0.5273
21,458
-0.03(-4.65%)
Apr 01, 2024
0.5510
0.6400
0.5000
0.5530
16,726
-0.01(-1.83%)
Mar 28, 2024
0.5710
0.6400
0.5500
0.5633
17,067
+0.02(+4.31%)
Mar 27, 2024
0.5300
0.6400
0.5190
0.5400
66,470
+0.01(+1.89%)
Mar 26, 2024
0.5000
0.5800
0.5000
0.5300
32,269
+0.05(+9.73%)
Mar 25, 2024
0.5120
0.5494
0.4600
0.4830
40,116
-0.02(-3.40%)
Mar 22, 2024
0.5502
0.5799
0.5000
0.5000
39,753
-0.07(-11.85%)
Mar 21, 2024
0.4501
0.8000
0.4500
0.5672
513,561
+0.12(+26.04%)
Mar 20, 2024
0.5400
0.5600
0.4500
0.4500
12,491
-0.10(-18.18%)
Mar 19, 2024
0.5500
0.5900
0.5300
0.5500
13,513
-0.02(-4.35%)
Mar 18, 2024
0.5500
0.6500
0.5500
0.5750
18,459
+0.02(+4.55%)
Mar 15, 2024
0.5900
0.5900
0.5350
0.5500
22,672
+0.00(+0.00%)
Mar 14, 2024
0.5600
0.5850
0.5300
0.5500
14,410
-0.04(-6.62%)
Mar 13, 2024
0.6500
0.6900
0.5489
0.5890
42,974
+0.03(+5.18%)
Mar 12, 2024
0.5400
0.7945
0.5400
0.5600
190,538
+0.03(+5.09%)
Mar 11, 2024
0.5876
0.6000
0.5329
0.5329
7,940
-0.03(-4.79%)
Mar 08, 2024
0.5720
0.6000
0.5016
0.5597
5,858
+0.01(+1.75%)
Mar 07, 2024
0.5600
0.5997
0.4900
0.5501
8,753
-0.02(-3.44%)
Mar 06, 2024
0.6000
0.6000
0.5500
0.5697
21,539
+0.01(+0.97%)
Mar 05, 2024
0.5900
0.5999
0.4600
0.5642
27,140
+0.00(+0.73%)
Mar 04, 2024
0.5919
0.5998
0.5500
0.5601
9,661
-0.00(-0.80%)
Mar 01, 2024
0.5823
0.6099
0.5500
0.5646
10,902
-0.03(-4.31%)
Feb 29, 2024
0.7000
0.7035
0.5900
0.5900
104,104
-0.11(-15.71%)
Feb 28, 2024
0.7137
0.7747
0.6600
0.7000
72,078
+0.00(+0.00%)
Feb 27, 2024
0.6210
0.7000
0.6200
0.7000
50,268
+0.05(+8.53%)
Feb 26, 2024
0.7900
0.7900
0.6210
0.6450
392,736
+0.06(+10.39%)
Feb 23, 2024
0.4900
0.6499
0.4680
0.5843
217,667
+0.04(+8.20%)
Feb 22, 2024
0.4269
0.5992
0.4065
0.5400
212,535
+0.13(+32.84%)
Feb 21, 2024
0.4900
0.4900
0.3660
0.4065
246,708
-0.06(-11.99%)
Feb 20, 2024
0.5600
0.5699
0.3400
0.4619
241,857
-0.06(-11.68%)
Feb 16, 2024
0.6100
0.6101
0.5123
0.5230
48,765
-0.08(-12.91%)
Feb 15, 2024
0.6900
0.6900
0.6000
0.6005
8,863
+0.00(+0.05%)
Feb 14, 2024
0.6300
0.6550
0.6002
0.6002
7,571
-0.03(-4.73%)
Feb 13, 2024
0.6000
0.6894
0.6000
0.6300
11,206
+0.03(+4.48%)
Feb 12, 2024
0.6800
0.6981
0.6020
0.6030
14,969
-0.04(-5.65%)
Feb 09, 2024
0.6100
0.6699
0.6000
0.6391
26,538
-0.00(-0.16%)
Feb 08, 2024
0.6500
0.7463
0.5949
0.6401
26,435
-0.02(-2.99%)
Feb 07, 2024
0.6700
0.7333
0.6020
0.6598
18,999
+0.04(+6.35%)
Feb 06, 2024
0.6700
0.6800
0.5800
0.6204
65,874
+0.02(+2.72%)
Feb 05, 2024
0.6984
0.7100
0.6040
0.6040
36,558
-0.11(-14.93%)
Feb 02, 2024
0.8000
0.8000
0.7100
0.7100
39,214
-0.04(-5.46%)
Feb 01, 2024
0.8600
0.8600
0.7500
0.7510
56,671
-0.12(-13.68%)
Jan 31, 2024
0.8500
0.9199
0.8500
0.8700
22,882
-0.01(-1.26%)
Jan 30, 2024
1.002
1.002
0.8000
0.8811
31,763
-0.02(-1.99%)
Jan 29, 2024
0.8600
1.050
0.8138
0.8990
103,341
+0.06(+7.15%)
Jan 26, 2024
0.8933
0.8971
0.7804
0.8390
85,904
-0.01(-1.32%)
Jan 25, 2024
0.9800
1.020
0.8200
0.8502
34,287
-0.08(-8.15%)
Jan 24, 2024
1.030
1.130
0.9081
0.9256
25,994
-0.11(-11.00%)
Jan 23, 2024
1.050
1.150
0.9998
1.040
20,045
+0.04(+4.00%)
Jan 22, 2024
1.040
1.100
1.000
1.000
14,616
-0.06(-5.66%)
Jan 19, 2024
1.000
1.258
1.000
1.060
28,388
+0.12(+12.77%)
Jan 18, 2024
1.070
1.070
0.8701
0.9400
39,245
-0.14(-12.96%)
Jan 17, 2024
1.150
1.150
1.053
1.080
5,246
-0.02(-1.82%)
Jan 16, 2024
1.150
1.210
1.085
1.100
16,129
+0.02(+1.85%)
Jan 12, 2024
1.189
1.189
1.060
1.080
12,392
+0.00(+0.00%)
Jan 11, 2024
1.280
1.280
1.077
1.080
12,543
-0.04(-3.57%)
Jan 10, 2024
1.220
1.230
1.100
1.120
15,690
-0.08(-6.67%)
Jan 09, 2024
1.080
1.200
1.080
1.200
11,845
+0.06(+5.26%)
Jan 08, 2024
1.290
1.390
1.100
1.140
144,135
+0.05(+4.59%)
Jan 05, 2024
1.320
1.320
1.090
1.090
122,763
-0.26(-19.26%)
Jan 04, 2024
1.490
1.740
1.300
1.350
71,618
-0.06(-4.26%)
Jan 03, 2024
1.900
1.900
1.410
1.410
18,486
-0.48(-25.40%)
Jan 02, 2024
1.840
2.040
1.835
1.890
70,034
+0.07(+3.85%)
Dec 29, 2023
1.740
1.879
1.644
1.820
28,076
+0.20(+12.35%)
Dec 28, 2023
1.750
1.930
1.520
1.620
26,528
-0.07(-4.14%)
Dec 27, 2023
1.420
1.780
1.420
1.690
36,526
+0.27(+19.01%)
Dec 26, 2023
1.540
1.590
1.350
1.420
37,397
+0.03(+2.16%)
Dec 22, 2023
1.300
1.570
1.300
1.390
25,910
+0.09(+6.92%)
Dec 21, 2023
1.150
1.330
1.140
1.300
74,267
+0.14(+12.07%)
Dec 20, 2023
1.260
1.260
1.160
1.160
27,329
-0.09(-7.20%)
Dec 19, 2023
1.250
1.250
1.165
1.250
19,996
+0.01(+0.81%)
Dec 18, 2023
1.250
1.290
1.205
1.240
36,451
-0.03(-2.36%)
Dec 15, 2023
1.270
1.365
1.160
1.270
106,169
+0.00(+0.00%)
Dec 14, 2023
1.270
1.290
1.160
1.270
43,500
+0.08(+6.72%)
Dec 13, 2023
1.108
1.220
1.100
1.190
6,378
+0.10(+9.17%)
Dec 12, 2023
1.125
1.130
1.010
1.090
26,060
-0.09(-7.63%)
Dec 11, 2023
1.170
1.184
1.160
1.180
7,505
+0.04(+3.51%)
Dec 08, 2023
1.224
1.290
0.9901
1.140
100,036
+0.03(+2.70%)
Dec 07, 2023
1.180
1.180
1.020
1.110
63,371
-0.07(-5.93%)
Dec 06, 2023
1.230
1.250
1.060
1.180
14,154
-0.06(-4.84%)
Dec 05, 2023
1.220
1.290
1.180
1.240
54,839
+0.02(+1.64%)
Dec 04, 2023
1.350
1.350
1.170
1.220
28,103
-0.13(-9.63%)
Dec 01, 2023
1.400
1.400
1.310
1.350
7,282
+0.02(+1.50%)
Nov 30, 2023
1.411
1.411
1.330
1.330
15,003
-0.08(-5.67%)
Nov 29, 2023
1.343
1.413
1.343
1.410
7,856
+0.00(+0.00%)
Nov 28, 2023
1.400
1.440
1.330
1.410
12,789
+0.11(+8.46%)
Nov 27, 2023
1.450
1.570
1.280
1.300
119,027
-0.20(-13.33%)
Nov 24, 2023
1.420
1.530
1.410
1.500
7,065
+0.08(+5.63%)
Nov 22, 2023
1.440
1.610
1.310
1.420
18,223
-0.03(-2.07%)
Nov 21, 2023
1.490
1.560
1.425
1.450
25,638
+0.03(+2.11%)
Nov 20, 2023
1.550
1.625
1.420
1.420
31,319
-0.06(-3.73%)
Nov 17, 2023
1.570
1.575
1.440
1.475
23,407
-0.03(-2.32%)
Nov 16, 2023
1.550
1.650
1.420
1.510
26,544
+0.08(+5.59%)
Nov 15, 2023
1.400
1.640
1.400
1.430
39,170
+0.09(+6.72%)
Nov 14, 2023
1.450
1.450
1.280
1.340
21,607
+0.13(+10.74%)
Nov 13, 2023
1.500
1.580
1.210
1.210
95,953
-0.26(-17.69%)
Nov 10, 2023
1.626
1.626
1.470
1.470
19,008
-0.06(-3.92%)
Nov 09, 2023
1.670
1.705
1.491
1.530
77,554
-0.17(-10.00%)
Nov 08, 2023
1.651
1.728
1.651
1.700
17,112
+0.00(+0.00%)
Nov 07, 2023
1.980
1.980
1.700
1.700
12,999
-0.18(-9.57%)
Nov 06, 2023
1.960
1.985
1.850
1.880
9,000
-0.03(-1.57%)
Nov 03, 2023
1.965
2.005
1.910
1.910
17,984
-0.04(-2.05%)
Nov 02, 2023
1.910
2.170
1.880
1.950
19,452
+0.04(+2.09%)
Nov 01, 2023
1.970
1.970
1.840
1.910
8,953
-0.06(-3.05%)
Oct 31, 2023
1.920
2.040
1.920
1.970
21,702
+0.05(+2.60%)
Oct 30, 2023
1.950
2.060
1.910
1.920
25,830
-0.09(-4.48%)
Oct 27, 2023
2.080
2.100
1.940
2.010
21,306
-0.06(-2.90%)
Oct 26, 2023
1.950
2.080
1.910
2.070
40,304
+0.19(+10.11%)
Oct 25, 2023
2.070
2.070
1.880
1.880
19,151
-0.09(-4.57%)
Oct 24, 2023
2.000
2.269
1.970
1.970
36,572
+0.00(+0.16%)
Oct 23, 2023
2.140
2.270
1.950
1.967
22,968
-0.22(-10.19%)
Oct 20, 2023
2.140
2.204
2.100
2.190
4,825
+0.07(+3.30%)
Oct 19, 2023
2.310
2.350
2.120
2.120
14,190
-0.23(-9.79%)
Oct 18, 2023
2.281
2.660
2.281
2.350
34,250
-0.02(-0.84%)
Oct 17, 2023
2.330
2.370
2.161
2.370
8,789
+0.15(+6.76%)
Oct 16, 2023
2.270
2.398
2.150
2.220
23,168
+0.10(+4.72%)
Oct 13, 2023
2.300
2.489
2.070
2.120
37,252
-0.18(-7.83%)
Oct 12, 2023
2.600
2.660
2.300
2.300
49,578
-0.35(-13.21%)
Oct 11, 2023
2.400
2.930
2.250
2.650
64,766
+0.29(+12.29%)
Oct 10, 2023
2.200
2.389
2.105
2.360
35,878
+0.22(+10.28%)
Oct 09, 2023
2.150
2.390
2.030
2.140
29,619
-0.02(-0.93%)
Oct 06, 2023
1.960
2.238
1.920
2.160
46,846
+0.24(+12.50%)
Oct 05, 2023
2.010
2.060
1.705
1.920
44,868
+0.13(+7.26%)
Oct 04, 2023
2.000
2.000
1.790
1.790
15,227
-0.18(-9.14%)
Oct 03, 2023
1.940
2.140
1.859
1.970
32,597
-0.05(-2.48%)
Oct 02, 2023
2.040
2.240
2.010
2.020
51,315
-0.07(-3.35%)
Sep 29, 2023
1.640
2.190
1.640
2.090
73,038
-0.17(-7.52%)
Sep 28, 2023
2.290
2.300
2.250
2.260
9,395
-0.01(-0.44%)
Sep 27, 2023
2.200
2.300
2.150
2.270
11,646
+0.03(+1.34%)
Sep 26, 2023
2.380
2.380
2.150
2.240
12,962
-0.12(-5.08%)
Sep 25, 2023
2.490
2.360
2.290
2.360
12,739
-0.03(-1.26%)
Sep 22, 2023
2.480
2.480
2.380
2.390
20,091
-0.10(-4.02%)
Sep 21, 2023
2.550
2.580
2.490
2.490
11,017
-0.12(-4.60%)
Sep 20, 2023
2.650
2.810
2.610
2.610
7,939
-0.04(-1.51%)
Sep 19, 2023
2.760
2.760
2.580
2.650
1,876
-0.02(-0.93%)
Sep 18, 2023
2.920
2.957
2.555
2.675
12,062
-0.22(-7.44%)
Sep 15, 2023
3.000
3.000
2.720
2.890
9,430
+0.04(+1.40%)
Sep 14, 2023
2.580
2.990
2.480
2.850
58,268
+0.27(+10.47%)
Sep 13, 2023
2.720
2.980
2.560
2.580
31,605
-0.06(-2.28%)
Sep 12, 2023
2.575
2.750
2.575
2.640
1,800
-0.05(-1.86%)
Sep 11, 2023
2.660
2.790
2.660
2.690
16,038
+0.04(+1.51%)
Sep 08, 2023
2.960
3.021
2.531
2.650
24,221
-0.13(-4.68%)
Sep 07, 2023
2.630
2.840
2.630
2.780
14,799
+0.09(+3.35%)
Sep 06, 2023
3.000
3.099
2.641
2.690
24,217
-0.29(-9.73%)
Sep 05, 2023
2.600
2.990
2.480
2.980
82,414
+0.63(+26.81%)
Sep 01, 2023
2.550
2.580
2.324
2.350
20,166
-0.21(-8.20%)
Aug 31, 2023
2.660
2.660
2.560
2.560
3,011
-0.10(-3.76%)
Aug 30, 2023
3.090
3.098
2.660
2.660
34,049
-0.41(-13.36%)
Aug 29, 2023
2.830
3.090
2.830
3.070
25,449
+0.30(+10.83%)
Aug 28, 2023
2.550
2.880
2.550
2.770
6,854
+0.13(+4.92%)
Aug 25, 2023
2.798
2.798
2.550
2.640
6,256
-0.14(-4.95%)
Aug 24, 2023
2.530
2.850
2.530
2.778
7,425
+0.19(+7.24%)
Aug 23, 2023
2.550
2.590
2.430
2.590
11,044
+0.15(+6.15%)
Aug 22, 2023
2.480
2.598
2.350
2.440
20,270
+0.04(+1.67%)
Aug 21, 2023
2.460
2.560
2.400
2.400
7,011
-0.04(-1.84%)
Aug 18, 2023
2.450
2.490
2.410
2.445
7,288
-0.07(-2.59%)
Aug 17, 2023
2.430
2.550
2.430
2.510
4,252
-0.04(-1.56%)
Aug 16, 2023
2.360
2.590
2.300
2.550
6,241
+0.15(+6.25%)
Aug 15, 2023
2.350
2.520
2.350
2.400
4,739
-0.03(-1.23%)
Aug 14, 2023
2.440
2.440
2.355
2.430
2,984
-0.00(-0.21%)
Aug 11, 2023
2.400
2.500
2.400
2.435
2,033
+0.03(+1.21%)
Aug 10, 2023
2.470
2.499
2.400
2.406
11,686
-0.09(-3.76%)
Aug 09, 2023
2.700
2.730
2.500
2.500
15,723
-0.15(-5.66%)
Aug 08, 2023
2.720
2.800
2.650
2.650
6,054
-0.02(-0.75%)
Aug 07, 2023
2.750
2.890
2.670
2.670
9,869
+0.04(+1.52%)
Aug 04, 2023
3.000
3.000
2.600
2.630
21,466
-0.27(-9.31%)
Aug 03, 2023
3.100
3.100
2.880
2.900
4,162
+0.00(+0.00%)
Aug 02, 2023
2.950
3.050
2.850
2.900
20,338
-0.07(-2.36%)
Aug 01, 2023
3.210
3.230
2.955
2.970
13,480
-0.25(-7.76%)
Jul 31, 2023
3.080
3.250
2.990
3.220
27,730
+0.23(+7.69%)
Jul 28, 2023
2.800
3.060
2.780
2.990
24,233
+0.23(+8.20%)
Jul 27, 2023
3.070
3.200
2.730
2.763
47,571
-0.30(-9.69%)
Jul 26, 2023
2.910
3.080
2.670
3.060
68,507
+0.06(+2.00%)
Jul 25, 2023
3.160
3.160
2.900
3.000
13,055
-0.01(-0.33%)
Jul 24, 2023
3.030
3.191
3.010
3.010
6,842
-0.14(-4.44%)
Jul 21, 2023
3.150
3.150
3.150
3.150
4,576
-0.01(-0.32%)
Jul 20, 2023
3.180
3.300
3.100
3.160
7,556
-0.06(-1.74%)
Jul 19, 2023
3.390
3.450
3.000
3.216
13,999
-0.16(-4.86%)
Jul 18, 2023
3.360
3.600
3.360
3.380
5,132
+0.01(+0.30%)
Jul 17, 2023
3.490
3.490
3.370
3.370
3,303
-0.02(-0.59%)
Jul 14, 2023
3.470
3.470
3.360
3.390
9,513
-0.07(-2.16%)
Jul 13, 2023
3.500
3.500
3.450
3.465
1,961
-0.08(-2.39%)
Jul 12, 2023
3.940
3.950
3.440
3.550
19,954
-0.07(-1.93%)
Jul 11, 2023
3.890
3.890
3.615
3.620
4,998
-0.01(-0.28%)
Jul 10, 2023
3.600
3.740
3.600
3.630
8,921
+0.04(+1.11%)
Jul 07, 2023
3.700
3.700
3.480
3.590
3,860
+0.02(+0.70%)
Jul 06, 2023
3.700
3.700
3.530
3.565
2,703
-0.12(-3.13%)
Jul 05, 2023
3.450
3.730
3.450
3.680
8,531
+0.25(+7.29%)
Jul 03, 2023
3.430
3.470
3.361
3.430
3,227
-0.06(-1.86%)
Jun 30, 2023
3.500
3.500
3.400
3.495
5,198
+0.00(+0.14%)
Jun 29, 2023
3.410
3.490
3.405
3.490
5,904
+0.29(+9.06%)
Jun 28, 2023
3.254
3.355
3.190
3.200
8,589
-0.12(-3.61%)
Jun 27, 2023
3.210
3.330
3.082
3.320
2,142
-0.02(-0.60%)
Jun 26, 2023
3.170
3.350
3.170
3.340
7,044
-0.02(-0.60%)
Jun 23, 2023
3.251
3.360
3.251
3.360
4,838
+0.01(+0.30%)
Jun 22, 2023
3.420
3.470
3.260
3.350
11,691
-0.21(-5.90%)
Jun 21, 2023
3.670
3.688
3.350
3.560
16,407
-0.12(-3.26%)
Jun 20, 2023
3.750
3.888
3.600
3.680
5,494
-0.08(-2.26%)
Jun 16, 2023
3.750
3.780
3.591
3.765
5,659
+0.06(+1.48%)
Jun 15, 2023
3.760
3.845
3.670
3.710
9,463
-0.10(-2.62%)
Jun 14, 2023
3.680
3.850
3.680
3.810
4,003
+0.15(+4.10%)
Jun 13, 2023
3.840
3.900
3.590
3.660
8,292
+0.02(+0.55%)
Jun 12, 2023
3.810
3.890
3.600
3.640
5,852
-0.23(-5.94%)
Jun 09, 2023
3.830
3.900
3.759
3.870
4,511
+0.06(+1.57%)
Jun 08, 2023
3.750
3.975
3.740
3.810
23,489
+0.06(+1.49%)
Jun 07, 2023
3.700
3.863
3.590
3.754
13,524
-0.01(-0.16%)
Jun 06, 2023
3.820
3.921
3.692
3.760
27,659
-0.01(-0.27%)
Jun 05, 2023
3.740
4.400
3.650
3.770
100,772
+0.12(+3.29%)
Jun 02, 2023
3.790
3.790
3.530
3.650
28,646
-0.01(-0.27%)
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.