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
Edgewise Therapeutics Inc
(NQ:
EWTX
)
16.86
-0.27 (-1.58%)
Streaming Delayed Price
Updated: 11:39 AM EDT, Jun 11, 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
17.65
17.91
17.03
17.13
964,704
-0.37(-2.11%)
May 30, 2024
17.33
17.56
17.04
17.50
610,936
+0.30(+1.74%)
May 29, 2024
16.80
17.28
16.62
17.20
478,924
+0.04(+0.23%)
May 28, 2024
17.31
17.37
16.79
17.16
438,647
+0.05(+0.29%)
May 24, 2024
17.33
17.48
17.05
17.11
346,718
-0.20(-1.16%)
May 23, 2024
18.18
18.36
17.16
17.31
426,441
-0.87(-4.79%)
May 22, 2024
17.88
18.71
17.82
18.18
722,086
+0.29(+1.62%)
May 21, 2024
18.60
18.89
17.62
17.89
847,082
-0.88(-4.69%)
May 20, 2024
18.37
18.88
17.73
18.77
413,194
+0.66(+3.64%)
May 17, 2024
18.29
18.29
17.42
18.11
525,940
-0.07(-0.39%)
May 16, 2024
17.66
18.20
17.46
18.18
499,018
+0.50(+2.83%)
May 15, 2024
17.75
18.14
17.35
17.68
912,484
+0.24(+1.38%)
May 14, 2024
17.48
17.95
17.05
17.44
998,738
-0.04(-0.23%)
May 13, 2024
18.57
18.57
17.41
17.48
637,420
-0.85(-4.64%)
May 10, 2024
19.10
19.99
17.95
18.33
1,139,404
-1.67(-8.35%)
May 09, 2024
19.65
20.83
19.39
20.00
1,026,483
-0.89(-4.26%)
May 08, 2024
20.81
21.60
20.36
20.89
686,921
-0.34(-1.60%)
May 07, 2024
20.37
21.60
20.02
21.23
777,039
+0.89(+4.38%)
May 06, 2024
19.30
20.44
18.98
20.34
588,650
+0.82(+4.20%)
May 03, 2024
19.74
20.12
19.44
19.52
545,136
+0.23(+1.19%)
May 02, 2024
19.13
19.55
18.53
19.29
1,158,801
+0.28(+1.47%)
May 01, 2024
18.02
20.90
17.37
19.01
984,908
+1.07(+5.96%)
Apr 30, 2024
16.80
18.29
16.66
17.94
536,820
+0.89(+5.22%)
Apr 29, 2024
16.32
17.61
16.27
17.05
607,174
+0.88(+5.44%)
Apr 26, 2024
16.06
16.93
15.98
16.17
676,052
+0.23(+1.44%)
Apr 25, 2024
15.66
15.97
15.08
15.94
607,514
-0.17(-1.06%)
Apr 24, 2024
15.65
16.33
15.60
16.11
526,410
+0.46(+2.94%)
Apr 23, 2024
15.11
15.90
15.10
15.65
557,752
+0.57(+3.78%)
Apr 22, 2024
15.93
15.95
14.90
15.08
378,814
-0.15(-0.98%)
Apr 19, 2024
15.26
15.76
14.90
15.23
543,657
-0.22(-1.42%)
Apr 18, 2024
15.64
16.05
15.27
15.45
531,462
-0.20(-1.28%)
Apr 17, 2024
16.85
16.99
15.62
15.65
681,629
-0.98(-5.89%)
Apr 16, 2024
16.28
16.88
15.90
16.63
561,137
+0.15(+0.91%)
Apr 15, 2024
16.40
16.75
16.13
16.48
403,509
+0.11(+0.67%)
Apr 12, 2024
16.30
16.48
15.79
16.37
411,583
-0.12(-0.73%)
Apr 11, 2024
15.91
16.63
15.56
16.49
318,136
+0.56(+3.52%)
Apr 10, 2024
15.55
16.06
15.55
15.93
562,610
-0.26(-1.61%)
Apr 09, 2024
16.91
16.91
15.67
16.19
481,397
-0.69(-4.09%)
Apr 08, 2024
17.08
17.43
16.67
16.88
678,938
-0.08(-0.47%)
Apr 05, 2024
16.42
17.77
16.08
16.96
525,859
+0.44(+2.66%)
Apr 04, 2024
18.69
19.21
16.33
16.52
1,099,980
-1.98(-10.70%)
Apr 03, 2024
17.42
18.63
17.29
18.50
495,335
+0.83(+4.70%)
Apr 02, 2024
17.61
17.84
17.36
17.67
392,222
-0.35(-1.94%)
Apr 01, 2024
18.28
18.38
17.55
18.02
375,983
-0.22(-1.21%)
Mar 28, 2024
18.18
18.27
17.56
18.24
479,083
+0.28(+1.56%)
Mar 27, 2024
17.38
18.11
17.26
17.96
414,935
+0.82(+4.78%)
Mar 26, 2024
16.19
17.56
16.11
17.14
683,164
+1.14(+7.13%)
Mar 25, 2024
16.42
16.42
15.71
16.00
345,515
-0.25(-1.54%)
Mar 22, 2024
16.82
17.07
16.24
16.25
524,929
-0.64(-3.79%)
Mar 21, 2024
16.85
17.09
16.22
16.89
765,725
+0.12(+0.72%)
Mar 20, 2024
15.93
16.84
15.63
16.77
500,956
+0.58(+3.58%)
Mar 19, 2024
15.47
16.53
15.47
16.19
706,129
+0.66(+4.25%)
Mar 18, 2024
16.82
16.82
15.43
15.53
1,147,003
-1.39(-8.22%)
Mar 15, 2024
16.87
18.03
16.87
16.92
4,674,099
-0.15(-0.88%)
Mar 14, 2024
17.38
17.43
16.68
17.07
555,721
-0.34(-1.95%)
Mar 13, 2024
17.59
18.37
17.37
17.41
492,526
-0.31(-1.75%)
Mar 12, 2024
16.73
18.00
16.54
17.72
1,521,690
+0.97(+5.79%)
Mar 11, 2024
16.88
17.12
16.70
16.75
455,244
-0.41(-2.39%)
Mar 08, 2024
17.75
17.90
16.79
17.16
891,640
-0.58(-3.27%)
Mar 07, 2024
17.75
17.99
17.41
17.74
630,813
+0.74(+4.35%)
Mar 06, 2024
17.29
17.29
16.82
17.00
658,817
+0.03(+0.18%)
Mar 05, 2024
16.87
17.63
16.75
16.97
692,347
-0.03(-0.18%)
Mar 04, 2024
16.96
17.07
16.50
17.00
797,376
+0.31(+1.86%)
Mar 01, 2024
16.33
17.17
16.17
16.69
735,850
+0.36(+2.20%)
Feb 29, 2024
16.99
17.22
16.03
16.33
864,212
-0.32(-1.92%)
Feb 28, 2024
16.92
17.09
16.11
16.65
784,862
-0.20(-1.19%)
Feb 27, 2024
17.22
17.70
16.82
16.85
968,448
-0.19(-1.12%)
Feb 26, 2024
17.29
17.67
16.82
17.04
494,435
-0.24(-1.39%)
Feb 23, 2024
18.38
18.38
17.27
17.28
467,449
-0.09(-0.52%)
Feb 22, 2024
17.51
18.44
17.11
17.37
722,122
-0.13(-0.74%)
Feb 21, 2024
17.66
17.88
17.41
17.50
584,807
-0.07(-0.40%)
Feb 20, 2024
17.13
18.25
17.04
17.57
1,074,494
+0.20(+1.15%)
Feb 16, 2024
18.31
18.42
17.20
17.37
806,666
-0.95(-5.19%)
Feb 15, 2024
18.22
18.63
17.66
18.32
1,508,235
+0.38(+2.12%)
Feb 14, 2024
19.12
19.56
17.90
17.94
517,452
-0.97(-5.13%)
Feb 13, 2024
18.40
18.95
17.64
18.91
794,295
-0.04(-0.21%)
Feb 12, 2024
19.27
19.95
18.83
18.95
754,235
-0.52(-2.67%)
Feb 09, 2024
20.00
20.69
19.37
19.47
895,300
-0.34(-1.72%)
Feb 08, 2024
20.00
20.12
19.31
19.81
730,420
-0.16(-0.80%)
Feb 07, 2024
19.83
20.01
19.23
19.97
713,971
+0.34(+1.73%)
Feb 06, 2024
18.75
19.64
18.75
19.63
470,849
+0.87(+4.64%)
Feb 05, 2024
18.33
18.93
17.77
18.76
743,405
+0.21(+1.13%)
Feb 02, 2024
18.66
19.03
18.23
18.55
536,962
-0.63(-3.28%)
Feb 01, 2024
17.95
19.50
17.88
19.18
991,271
+1.35(+7.57%)
Jan 31, 2024
17.12
18.27
16.76
17.83
541,890
+0.60(+3.48%)
Jan 30, 2024
17.51
17.80
17.05
17.23
448,334
-0.31(-1.77%)
Jan 29, 2024
16.49
17.57
16.19
17.54
931,878
+1.02(+6.17%)
Jan 26, 2024
16.01
16.59
15.70
16.52
1,734,732
+0.79(+5.02%)
Jan 25, 2024
15.43
15.93
15.15
15.73
888,302
+0.41(+2.68%)
Jan 24, 2024
15.85
16.00
15.24
15.32
1,019,177
-0.14(-0.91%)
Jan 23, 2024
15.67
15.93
15.11
15.46
1,366,363
-0.09(-0.58%)
Jan 22, 2024
13.38
15.71
13.10
15.55
3,333,825
+2.51(+19.25%)
Jan 19, 2024
12.31
13.75
11.91
13.04
8,032,421
+3.35(+34.57%)
Jan 18, 2024
10.07
10.14
9.610
9.690
1,004,990
-0.35(-3.49%)
Jan 17, 2024
9.120
10.10
9.000
10.04
562,397
+0.66(+7.04%)
Jan 16, 2024
9.820
10.35
9.260
9.380
622,673
-0.62(-6.20%)
Jan 12, 2024
9.360
10.25
9.360
10.00
1,204,042
+0.75(+8.11%)
Jan 11, 2024
11.02
11.14
9.075
9.250
3,340,713
-1.86(-16.74%)
Jan 10, 2024
10.97
11.23
10.33
11.11
885,112
+0.06(+0.54%)
Jan 09, 2024
10.65
11.32
10.48
11.05
1,134,894
+0.40(+3.76%)
Jan 08, 2024
9.990
10.74
9.990
10.65
630,610
+0.54(+5.34%)
Jan 05, 2024
9.920
10.16
9.520
10.11
583,004
-0.07(-0.69%)
Jan 04, 2024
10.30
10.30
9.390
10.18
842,387
+0.13(+1.29%)
Jan 03, 2024
10.90
11.06
10.01
10.05
636,490
-0.95(-8.64%)
Jan 02, 2024
10.93
11.37
10.68
11.00
527,715
+0.06(+0.55%)
Dec 29, 2023
11.92
11.92
10.80
10.94
835,950
-0.56(-4.87%)
Dec 28, 2023
12.34
12.46
11.20
11.50
1,614,902
-0.60(-4.96%)
Dec 27, 2023
10.50
12.40
10.20
12.10
2,105,224
+2.58(+27.10%)
Dec 26, 2023
9.160
9.610
9.155
9.520
380,780
+0.19(+2.04%)
Dec 22, 2023
9.320
9.830
9.260
9.330
438,838
+0.14(+1.52%)
Dec 21, 2023
8.760
9.390
8.640
9.190
447,634
+0.68(+7.99%)
Dec 20, 2023
9.210
9.470
8.490
8.510
335,636
-0.65(-7.10%)
Dec 19, 2023
8.000
9.390
8.000
9.160
564,548
+1.27(+16.10%)
Dec 18, 2023
7.310
7.950
6.816
7.890
851,438
+0.60(+8.23%)
Dec 15, 2023
7.250
7.710
7.250
7.290
716,474
+0.06(+0.83%)
Dec 14, 2023
7.250
7.360
7.030
7.230
823,091
+0.16(+2.26%)
Dec 13, 2023
6.680
7.070
6.680
7.070
552,067
+0.34(+5.05%)
Dec 12, 2023
6.710
6.760
6.555
6.730
182,692
+0.04(+0.60%)
Dec 11, 2023
6.920
6.920
6.440
6.690
350,509
-0.28(-4.02%)
Dec 08, 2023
6.890
7.337
6.770
6.970
302,811
+0.10(+1.46%)
Dec 07, 2023
6.780
6.915
6.680
6.870
1,108,347
+0.12(+1.78%)
Dec 06, 2023
6.600
6.920
6.510
6.750
803,474
+0.25(+3.85%)
Dec 05, 2023
6.460
6.590
6.450
6.500
512,647
+0.00(+0.00%)
Dec 04, 2023
6.070
6.650
6.070
6.500
537,817
+0.31(+5.01%)
Dec 01, 2023
6.020
6.270
5.930
6.190
901,731
+0.11(+1.81%)
Nov 30, 2023
6.470
6.980
6.060
6.080
1,610,271
-0.18(-2.88%)
Nov 29, 2023
6.090
6.350
6.040
6.260
1,539,075
+0.27(+4.51%)
Nov 28, 2023
6.210
6.255
5.930
5.990
198,842
-0.22(-3.54%)
Nov 27, 2023
6.490
6.490
6.020
6.210
175,345
-0.26(-4.02%)
Nov 24, 2023
6.430
6.660
6.210
6.470
51,480
+0.09(+1.41%)
Nov 22, 2023
6.490
6.575
6.175
6.380
125,508
+0.04(+0.63%)
Nov 21, 2023
6.350
6.510
6.240
6.340
160,420
-0.09(-1.40%)
Nov 20, 2023
6.390
6.620
6.300
6.430
679,658
+0.04(+0.63%)
Nov 17, 2023
6.390
6.520
6.304
6.390
322,192
+0.04(+0.63%)
Nov 16, 2023
6.560
6.645
6.210
6.350
351,535
-0.21(-3.20%)
Nov 15, 2023
6.540
6.880
6.490
6.560
360,960
+0.05(+0.77%)
Nov 14, 2023
6.390
6.560
6.308
6.510
192,434
+0.38(+6.20%)
Nov 13, 2023
5.370
6.220
5.340
6.130
164,231
+0.62(+11.25%)
Nov 10, 2023
5.700
5.700
5.120
5.510
191,681
-0.21(-3.67%)
Nov 09, 2023
6.270
6.305
5.550
5.720
163,333
-0.45(-7.29%)
Nov 08, 2023
6.370
6.370
5.870
6.170
159,172
-0.11(-1.75%)
Nov 07, 2023
6.550
6.651
6.270
6.280
388,353
-0.30(-4.56%)
Nov 06, 2023
6.700
6.900
6.560
6.580
136,588
-0.16(-2.37%)
Nov 03, 2023
6.770
6.890
6.490
6.740
162,286
+0.17(+2.59%)
Nov 02, 2023
6.620
6.700
6.400
6.570
137,971
+0.12(+1.86%)
Nov 01, 2023
6.360
6.550
6.235
6.450
148,659
+0.05(+0.78%)
Oct 31, 2023
6.700
6.760
6.340
6.400
179,035
-0.43(-6.30%)
Oct 30, 2023
6.240
6.920
6.230
6.830
178,343
+0.58(+9.28%)
Oct 27, 2023
6.380
6.450
5.985
6.250
608,310
-0.03(-0.48%)
Oct 26, 2023
6.670
6.705
6.160
6.280
220,459
-0.45(-6.69%)
Oct 25, 2023
7.030
7.060
6.620
6.730
179,217
-0.22(-3.17%)
Oct 24, 2023
6.850
7.240
6.810
6.950
163,905
+0.22(+3.27%)
Oct 23, 2023
6.810
6.940
6.570
6.730
133,431
-0.10(-1.46%)
Oct 20, 2023
7.350
7.350
6.629
6.830
697,988
-0.53(-7.20%)
Oct 19, 2023
7.300
7.590
7.060
7.360
258,597
+0.14(+1.94%)
Oct 18, 2023
7.150
7.590
7.020
7.220
197,497
+0.01(+0.14%)
Oct 17, 2023
6.940
7.370
6.770
7.210
156,862
+0.29(+4.19%)
Oct 16, 2023
6.710
6.960
6.560
6.920
97,029
+0.21(+3.13%)
Oct 13, 2023
6.580
6.930
6.530
6.710
96,393
+0.07(+1.05%)
Oct 12, 2023
6.860
6.990
6.520
6.640
135,274
-0.21(-3.07%)
Oct 11, 2023
7.230
7.520
6.810
6.850
116,875
-0.34(-4.73%)
Oct 10, 2023
6.680
7.330
6.532
7.190
196,797
+0.46(+6.84%)
Oct 09, 2023
7.110
7.110
6.475
6.730
151,977
-0.35(-4.94%)
Oct 06, 2023
7.150
7.690
6.910
7.080
357,502
+0.32(+4.73%)
Oct 05, 2023
6.150
7.000
6.050
6.760
231,563
+0.75(+12.48%)
Oct 04, 2023
5.980
6.130
5.850
6.010
166,780
+0.19(+3.26%)
Oct 03, 2023
5.800
5.930
5.640
5.820
167,957
+0.05(+0.87%)
Oct 02, 2023
5.730
5.850
5.600
5.770
114,029
+0.04(+0.70%)
Sep 29, 2023
5.880
5.880
5.490
5.730
115,013
-0.16(-2.72%)
Sep 28, 2023
6.030
6.115
5.780
5.890
92,176
-0.21(-3.44%)
Sep 27, 2023
6.110
6.260
5.760
6.100
123,553
-0.01(-0.16%)
Sep 26, 2023
5.900
6.420
5.900
6.110
105,962
+0.19(+3.21%)
Sep 25, 2023
5.900
6.000
5.840
5.920
113,019
-0.07(-1.17%)
Sep 22, 2023
6.150
6.150
5.900
5.990
110,084
-0.16(-2.60%)
Sep 21, 2023
6.080
6.390
6.050
6.150
103,493
-0.05(-0.81%)
Sep 20, 2023
6.260
6.390
6.075
6.200
70,389
+0.03(+0.49%)
Sep 19, 2023
6.300
6.440
6.110
6.170
132,488
-0.16(-2.53%)
Sep 18, 2023
6.410
6.520
6.130
6.330
139,586
-0.09(-1.40%)
Sep 15, 2023
6.730
6.940
6.140
6.420
236,303
-0.31(-4.61%)
Sep 14, 2023
6.460
6.750
6.410
6.730
155,190
+0.36(+5.65%)
Sep 13, 2023
6.590
6.590
6.330
6.370
474,511
-0.21(-3.19%)
Sep 12, 2023
6.640
6.640
6.455
6.580
75,213
+0.04(+0.61%)
Sep 11, 2023
6.500
6.660
6.310
6.540
74,001
+0.27(+4.31%)
Sep 08, 2023
6.490
6.490
6.190
6.270
77,688
-0.22(-3.39%)
Sep 07, 2023
6.500
6.570
6.220
6.490
108,088
+0.00(+0.00%)
Sep 06, 2023
6.570
6.570
5.925
6.490
140,788
-0.04(-0.61%)
Sep 05, 2023
6.420
6.560
6.270
6.530
164,088
+0.08(+1.24%)
Sep 01, 2023
6.300
6.495
6.240
6.450
97,551
+0.20(+3.20%)
Aug 31, 2023
6.280
6.375
6.080
6.250
113,290
+0.07(+1.13%)
Aug 30, 2023
6.750
6.840
6.070
6.180
162,324
-0.59(-8.71%)
Aug 29, 2023
6.920
7.130
6.750
6.770
60,779
-0.14(-2.03%)
Aug 28, 2023
7.130
7.225
6.750
6.910
115,645
-0.22(-3.09%)
Aug 25, 2023
7.150
7.280
6.880
7.130
101,087
-0.03(-0.42%)
Aug 24, 2023
7.270
7.270
7.080
7.160
58,371
-0.12(-1.65%)
Aug 23, 2023
7.250
7.510
7.240
7.280
81,626
-0.03(-0.41%)
Aug 22, 2023
7.280
7.525
7.180
7.310
114,530
+0.04(+0.55%)
Aug 21, 2023
7.170
7.460
6.800
7.270
150,114
+0.08(+1.11%)
Aug 18, 2023
7.000
7.300
7.000
7.190
134,232
+0.11(+1.55%)
Aug 17, 2023
7.170
7.335
6.734
7.080
141,779
-0.15(-2.07%)
Aug 16, 2023
7.240
7.270
6.970
7.230
125,817
-0.07(-0.96%)
Aug 15, 2023
6.790
7.372
6.730
7.300
169,257
+0.53(+7.83%)
Aug 14, 2023
6.700
6.879
6.310
6.770
216,574
+0.06(+0.89%)
Aug 11, 2023
6.740
7.080
6.530
6.710
208,568
-0.03(-0.45%)
Aug 10, 2023
6.500
7.030
6.500
6.740
124,965
+0.25(+3.85%)
Aug 09, 2023
6.260
6.540
6.230
6.490
155,676
+0.23(+3.67%)
Aug 08, 2023
6.270
6.640
6.150
6.260
150,104
-0.07(-1.11%)
Aug 07, 2023
6.570
6.720
6.250
6.330
137,018
-0.31(-4.67%)
Aug 04, 2023
6.640
6.860
6.500
6.640
97,203
+0.09(+1.37%)
Aug 03, 2023
6.690
6.810
6.540
6.550
117,254
-0.20(-2.96%)
Aug 02, 2023
6.910
6.910
6.550
6.750
113,260
-0.30(-4.26%)
Aug 01, 2023
7.230
7.290
6.990
7.050
97,118
-0.24(-3.29%)
Jul 31, 2023
7.060
7.390
7.060
7.290
114,472
+0.27(+3.85%)
Jul 28, 2023
6.690
7.210
6.690
7.020
224,024
+0.38(+5.72%)
Jul 27, 2023
7.240
7.240
6.580
6.640
170,295
-0.59(-8.16%)
Jul 26, 2023
6.990
7.420
6.990
7.230
136,449
+0.24(+3.43%)
Jul 25, 2023
7.330
7.360
6.950
6.990
570,505
-0.38(-5.16%)
Jul 24, 2023
7.670
7.685
7.200
7.370
160,018
-0.32(-4.16%)
Jul 21, 2023
7.370
7.920
7.370
7.690
292,455
+0.35(+4.77%)
Jul 20, 2023
7.150
7.510
7.000
7.340
864,159
+0.19(+2.66%)
Jul 19, 2023
7.130
7.320
7.020
7.150
220,783
+0.02(+0.28%)
Jul 18, 2023
7.270
7.450
7.080
7.130
95,771
-0.14(-1.93%)
Jul 17, 2023
7.240
7.530
7.200
7.270
139,110
+0.05(+0.69%)
Jul 14, 2023
7.470
7.520
7.170
7.220
118,360
-0.25(-3.35%)
Jul 13, 2023
7.490
7.830
7.430
7.470
211,353
-0.01(-0.13%)
Jul 12, 2023
7.220
7.530
7.080
7.480
386,301
+0.44(+6.25%)
Jul 11, 2023
7.150
7.350
7.000
7.040
333,872
-0.17(-2.36%)
Jul 10, 2023
7.290
7.770
7.110
7.210
315,754
-0.08(-1.10%)
Jul 07, 2023
7.460
7.550
7.180
7.290
85,422
-0.14(-1.88%)
Jul 06, 2023
7.610
7.670
7.310
7.430
248,914
-0.23(-3.00%)
Jul 05, 2023
7.500
7.780
7.400
7.660
249,255
+0.12(+1.59%)
Jul 03, 2023
7.610
7.860
7.470
7.540
88,994
-0.21(-2.71%)
Jun 30, 2023
7.980
7.980
7.450
7.750
399,717
+0.22(+2.92%)
Jun 29, 2023
7.520
7.620
7.440
7.530
226,503
-0.03(-0.40%)
Jun 28, 2023
7.950
8.045
7.470
7.560
195,985
+0.05(+0.67%)
Jun 27, 2023
6.880
7.660
6.760
7.510
375,605
+0.65(+9.48%)
Jun 26, 2023
7.540
7.590
6.830
6.860
253,162
-0.74(-9.74%)
Jun 23, 2023
7.780
7.830
7.400
7.600
1,061,541
-0.23(-2.94%)
Jun 22, 2023
7.900
8.149
7.770
7.830
208,957
-0.14(-1.76%)
Jun 21, 2023
8.170
8.265
7.900
7.970
200,933
-0.22(-2.69%)
Jun 20, 2023
7.960
8.410
7.560
8.190
295,260
-0.11(-1.33%)
Jun 16, 2023
8.910
8.910
8.270
8.300
278,812
-0.42(-4.82%)
Jun 15, 2023
9.530
9.600
8.530
8.720
280,111
-0.80(-8.40%)
Jun 14, 2023
9.710
9.770
9.316
9.520
160,830
-0.26(-2.66%)
Jun 13, 2023
9.580
10.17
9.450
9.780
210,476
+0.23(+2.41%)
Jun 12, 2023
9.650
9.940
9.340
9.550
159,933
-0.08(-0.83%)
Jun 09, 2023
10.31
10.31
9.510
9.630
117,675
-0.66(-6.41%)
Jun 08, 2023
9.900
10.62
9.765
10.29
118,016
+0.40(+4.04%)
Jun 07, 2023
10.11
10.35
9.810
9.890
137,647
-0.13(-1.30%)
Jun 06, 2023
9.380
10.05
9.160
10.02
211,356
+0.63(+6.71%)
Jun 05, 2023
9.570
9.650
9.310
9.390
102,284
-0.31(-3.20%)
Jun 02, 2023
10.10
10.10
9.450
9.700
111,911
-0.29(-2.90%)
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.