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
Skywater Technology Inc
(NQ:
SKYT
)
7.560
-0.060 (-0.79%)
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
7.650
7.840
7.520
7.560
383,135
-0.06(-0.79%)
May 30, 2024
7.700
7.900
7.580
7.620
299,344
-0.06(-0.78%)
May 29, 2024
7.960
8.040
7.670
7.680
468,630
-0.40(-4.95%)
May 28, 2024
8.350
8.600
8.020
8.080
459,915
-0.15(-1.82%)
May 24, 2024
8.040
8.320
7.960
8.230
310,495
+0.23(+2.88%)
May 23, 2024
8.170
8.200
7.860
8.000
430,112
-0.14(-1.72%)
May 22, 2024
8.070
8.200
7.950
8.140
345,850
+0.07(+0.87%)
May 21, 2024
8.150
8.185
7.930
8.070
553,942
-0.31(-3.70%)
May 20, 2024
8.670
8.830
8.300
8.380
589,960
-0.29(-3.34%)
May 17, 2024
8.100
8.760
8.000
8.670
765,159
+0.56(+6.91%)
May 16, 2024
8.270
8.270
8.020
8.110
308,424
-0.14(-1.70%)
May 15, 2024
8.350
8.420
7.940
8.250
739,539
+0.07(+0.86%)
May 14, 2024
7.830
8.490
7.820
8.180
1,286,404
+0.42(+5.41%)
May 13, 2024
7.840
7.860
7.270
7.760
1,247,229
+0.12(+1.57%)
May 10, 2024
7.000
7.820
7.000
7.640
1,321,776
+0.99(+14.89%)
May 09, 2024
8.600
8.680
6.440
6.650
2,631,487
-3.22(-32.62%)
May 08, 2024
10.25
10.37
9.820
9.870
388,338
-0.61(-5.82%)
May 07, 2024
10.37
10.76
10.31
10.48
237,566
+0.10(+0.96%)
May 06, 2024
10.34
10.57
10.31
10.38
244,492
+0.15(+1.47%)
May 03, 2024
10.48
10.54
9.900
10.23
396,505
-0.13(-1.25%)
May 02, 2024
10.32
10.50
10.18
10.36
281,711
+0.27(+2.68%)
May 01, 2024
10.13
10.60
10.03
10.09
226,835
-0.17(-1.66%)
Apr 30, 2024
10.13
10.93
10.01
10.26
368,959
+0.00(+0.00%)
Apr 29, 2024
9.900
10.26
9.840
10.26
234,443
+0.52(+5.34%)
Apr 26, 2024
9.300
9.830
9.300
9.740
205,262
+0.49(+5.30%)
Apr 25, 2024
8.840
9.348
8.840
9.250
243,937
+0.18(+1.98%)
Apr 24, 2024
9.050
9.210
8.860
9.070
256,929
-0.02(-0.22%)
Apr 23, 2024
8.640
9.310
8.640
9.090
240,335
+0.46(+5.33%)
Apr 22, 2024
8.390
8.659
8.280
8.630
242,809
+0.24(+2.86%)
Apr 19, 2024
8.500
8.750
8.250
8.390
284,469
-0.24(-2.78%)
Apr 18, 2024
8.700
8.880
8.543
8.630
268,867
-0.13(-1.48%)
Apr 17, 2024
9.210
9.350
8.750
8.760
266,733
-0.38(-4.16%)
Apr 16, 2024
9.200
9.320
9.050
9.140
255,964
-0.20(-2.14%)
Apr 15, 2024
9.750
9.800
9.300
9.340
278,256
-0.41(-4.21%)
Apr 12, 2024
9.820
9.820
9.610
9.750
195,706
-0.18(-1.81%)
Apr 11, 2024
10.03
10.12
9.650
9.930
264,723
-0.01(-0.10%)
Apr 10, 2024
10.08
10.31
9.860
9.940
351,934
-0.68(-6.40%)
Apr 09, 2024
10.45
10.70
10.44
10.62
262,066
+0.28(+2.71%)
Apr 08, 2024
10.28
10.54
10.17
10.34
241,302
+0.09(+0.88%)
Apr 05, 2024
10.00
10.27
9.850
10.25
211,886
+0.21(+2.09%)
Apr 04, 2024
10.11
10.55
9.950
10.04
389,618
+0.14(+1.41%)
Apr 03, 2024
9.710
10.05
9.530
9.900
316,093
+0.23(+2.38%)
Apr 02, 2024
9.800
9.870
9.560
9.670
497,213
-0.47(-4.64%)
Apr 01, 2024
10.23
10.53
10.07
10.14
248,440
-0.03(-0.29%)
Mar 28, 2024
10.50
10.55
10.12
10.17
320,477
-0.28(-2.68%)
Mar 27, 2024
10.16
10.54
10.05
10.45
267,756
+0.28(+2.75%)
Mar 26, 2024
9.980
10.49
9.925
10.17
294,149
+0.32(+3.25%)
Mar 25, 2024
9.900
10.19
9.820
9.850
218,144
+0.03(+0.31%)
Mar 22, 2024
10.07
10.54
9.810
9.820
296,330
-0.38(-3.73%)
Mar 21, 2024
10.29
10.86
10.17
10.20
448,788
+0.28(+2.82%)
Mar 20, 2024
9.820
10.04
9.390
9.920
415,742
+0.08(+0.81%)
Mar 19, 2024
10.18
10.22
9.660
9.840
355,518
-0.44(-4.28%)
Mar 18, 2024
10.00
10.48
9.800
10.28
450,624
+0.34(+3.42%)
Mar 15, 2024
10.00
10.11
9.770
9.940
546,453
-0.20(-1.97%)
Mar 14, 2024
10.60
10.75
10.01
10.14
597,436
-0.63(-5.85%)
Mar 13, 2024
11.48
11.63
10.69
10.77
415,411
-0.53(-4.69%)
Mar 12, 2024
11.19
11.51
10.88
11.30
460,202
+0.22(+1.99%)
Mar 11, 2024
11.87
11.90
10.97
11.08
758,448
-0.95(-7.90%)
Mar 08, 2024
12.20
12.97
11.91
12.03
887,747
-0.16(-1.31%)
Mar 07, 2024
11.62
12.58
11.45
12.19
1,672,046
+0.64(+5.54%)
Mar 06, 2024
11.64
11.79
11.38
11.55
408,164
+0.05(+0.43%)
Mar 05, 2024
11.52
11.53
11.00
11.50
502,245
-0.30(-2.54%)
Mar 04, 2024
11.68
12.24
11.57
11.80
851,572
+0.26(+2.25%)
Mar 01, 2024
11.63
11.88
11.19
11.54
829,983
-0.02(-0.17%)
Feb 29, 2024
12.30
12.40
11.44
11.56
722,923
-0.41(-3.43%)
Feb 28, 2024
10.95
12.25
10.82
11.97
1,244,060
+1.15(+10.63%)
Feb 27, 2024
11.86
12.40
10.61
10.82
1,589,409
-0.24(-2.17%)
Feb 26, 2024
9.900
11.36
9.900
11.06
1,996,694
+1.55(+16.30%)
Feb 23, 2024
9.850
9.905
9.020
9.510
396,994
-0.31(-3.16%)
Feb 22, 2024
10.25
10.45
9.800
9.820
354,131
-0.03(-0.30%)
Feb 21, 2024
9.500
9.950
9.370
9.850
430,309
+0.35(+3.68%)
Feb 20, 2024
9.690
9.900
9.410
9.500
296,324
-0.43(-4.33%)
Feb 16, 2024
10.01
10.08
9.626
9.930
230,295
-0.21(-2.07%)
Feb 15, 2024
10.27
10.39
9.910
10.14
262,097
-0.10(-1.02%)
Feb 14, 2024
9.800
10.35
9.540
10.24
239,282
+0.84(+8.99%)
Feb 13, 2024
10.18
10.19
9.350
9.400
370,577
-1.10(-10.48%)
Feb 12, 2024
10.34
10.95
10.34
10.50
446,604
+0.22(+2.14%)
Feb 09, 2024
9.420
10.32
9.420
10.28
507,822
+0.99(+10.66%)
Feb 08, 2024
8.900
9.470
8.860
9.290
337,398
+0.40(+4.50%)
Feb 07, 2024
9.000
9.000
8.750
8.890
164,243
-0.10(-1.11%)
Feb 06, 2024
9.000
9.070
8.830
8.990
142,417
-0.01(-0.11%)
Feb 05, 2024
9.190
9.190
8.720
9.000
268,239
-0.19(-2.07%)
Feb 02, 2024
8.810
9.245
8.690
9.190
234,910
+0.30(+3.37%)
Feb 01, 2024
8.720
8.940
8.520
8.890
209,837
+0.25(+2.89%)
Jan 31, 2024
8.920
9.130
8.640
8.640
283,237
-0.38(-4.21%)
Jan 30, 2024
9.310
9.351
8.990
9.020
197,926
-0.29(-3.11%)
Jan 29, 2024
8.610
9.330
8.600
9.310
339,917
+0.88(+10.44%)
Jan 26, 2024
9.150
9.200
8.400
8.430
490,084
-0.75(-8.17%)
Jan 25, 2024
10.02
10.03
9.150
9.180
396,519
-0.62(-6.33%)
Jan 24, 2024
9.950
10.07
9.620
9.800
593,522
+0.11(+1.14%)
Jan 23, 2024
9.500
9.760
9.330
9.690
308,904
+0.33(+3.53%)
Jan 22, 2024
9.000
9.483
8.970
9.360
351,499
+0.54(+6.12%)
Jan 19, 2024
8.840
8.859
8.420
8.820
173,456
+0.14(+1.61%)
Jan 18, 2024
8.760
8.800
8.530
8.680
181,581
+0.17(+2.00%)
Jan 17, 2024
8.500
8.550
8.280
8.510
178,609
-0.14(-1.62%)
Jan 16, 2024
8.650
8.690
8.470
8.650
196,305
-0.01(-0.12%)
Jan 12, 2024
9.000
9.200
8.580
8.660
166,768
-0.19(-2.15%)
Jan 11, 2024
8.860
8.890
8.330
8.850
303,572
-0.02(-0.23%)
Jan 10, 2024
9.090
9.160
8.820
8.870
196,007
-0.04(-0.45%)
Jan 09, 2024
8.890
9.129
8.790
8.910
129,392
-0.15(-1.66%)
Jan 08, 2024
8.650
9.320
8.650
9.060
277,638
+0.51(+5.96%)
Jan 05, 2024
8.430
8.690
8.360
8.550
227,443
+0.06(+0.71%)
Jan 04, 2024
8.680
8.720
8.440
8.490
237,438
-0.21(-2.36%)
Jan 03, 2024
8.640
8.850
8.420
8.695
313,211
-0.25(-2.85%)
Jan 02, 2024
9.500
9.500
8.890
8.950
350,938
-0.67(-6.96%)
Dec 29, 2023
9.830
9.960
9.500
9.620
268,977
-0.15(-1.54%)
Dec 28, 2023
9.700
10.04
9.580
9.770
275,639
+0.07(+0.72%)
Dec 27, 2023
10.00
10.00
9.590
9.700
286,077
-0.14(-1.37%)
Dec 26, 2023
9.500
10.00
9.500
9.835
394,255
+0.40(+4.18%)
Dec 22, 2023
9.000
9.470
8.922
9.440
803,029
+0.56(+6.31%)
Dec 21, 2023
8.010
8.890
7.920
8.880
706,666
+1.13(+14.58%)
Dec 20, 2023
8.170
8.300
7.720
7.750
231,876
-0.45(-5.49%)
Dec 19, 2023
8.000
8.250
7.970
8.200
224,358
+0.24(+3.02%)
Dec 18, 2023
8.130
8.262
7.850
7.960
243,178
-0.17(-2.09%)
Dec 15, 2023
8.240
8.280
7.970
8.130
432,003
+0.04(+0.49%)
Dec 14, 2023
8.290
8.570
7.930
8.090
425,949
-0.06(-0.74%)
Dec 13, 2023
8.100
8.150
7.630
8.150
283,244
+0.05(+0.62%)
Dec 12, 2023
8.050
8.140
7.980
8.100
177,901
+0.03(+0.37%)
Dec 11, 2023
8.110
8.305
7.985
8.070
210,246
+0.00(+0.00%)
Dec 08, 2023
8.080
8.300
7.910
8.070
781,798
+0.04(+0.50%)
Dec 07, 2023
7.820
8.135
7.770
8.030
260,914
+0.29(+3.75%)
Dec 06, 2023
7.680
8.088
7.600
7.740
438,058
+0.25(+3.34%)
Dec 05, 2023
7.500
7.570
7.370
7.490
264,794
-0.01(-0.13%)
Dec 04, 2023
7.340
7.590
7.280
7.500
255,482
+0.16(+2.18%)
Dec 01, 2023
7.030
7.400
6.700
7.340
361,120
+0.29(+4.11%)
Nov 30, 2023
7.400
7.400
6.980
7.050
167,439
-0.18(-2.49%)
Nov 29, 2023
6.980
7.390
6.900
7.230
333,968
+0.37(+5.39%)
Nov 28, 2023
6.850
6.980
6.665
6.860
132,337
+0.01(+0.15%)
Nov 27, 2023
6.830
6.950
6.760
6.850
127,503
-0.04(-0.58%)
Nov 24, 2023
6.680
6.890
6.680
6.890
52,048
+0.28(+4.24%)
Nov 22, 2023
6.800
6.970
6.575
6.610
157,373
-0.23(-3.36%)
Nov 21, 2023
6.810
6.850
6.520
6.840
302,216
-0.12(-1.72%)
Nov 20, 2023
6.870
7.105
6.801
6.960
328,830
+0.19(+2.81%)
Nov 17, 2023
6.310
6.860
6.270
6.770
235,540
+0.50(+7.97%)
Nov 16, 2023
6.670
6.750
6.220
6.270
224,591
-0.48(-7.11%)
Nov 15, 2023
6.300
6.770
6.270
6.750
356,042
+0.50(+8.00%)
Nov 14, 2023
5.910
6.250
5.904
6.250
240,127
+0.64(+11.41%)
Nov 13, 2023
5.730
5.920
5.400
5.610
407,522
-0.22(-3.77%)
Nov 10, 2023
5.550
5.990
5.280
5.830
369,090
+0.34(+6.19%)
Nov 09, 2023
5.830
6.220
5.440
5.490
403,328
+0.13(+2.43%)
Nov 08, 2023
5.470
5.470
5.230
5.360
146,678
-0.02(-0.37%)
Nov 07, 2023
5.330
5.560
5.290
5.380
153,888
+0.01(+0.19%)
Nov 06, 2023
5.660
5.680
5.290
5.370
156,861
-0.22(-3.94%)
Nov 03, 2023
5.390
5.690
5.390
5.590
238,135
+0.33(+6.27%)
Nov 02, 2023
5.110
5.327
5.110
5.260
164,031
+0.32(+6.48%)
Nov 01, 2023
4.910
4.990
4.730
4.940
211,719
+0.01(+0.20%)
Oct 31, 2023
5.010
5.050
4.810
4.930
166,938
+0.03(+0.61%)
Oct 30, 2023
5.060
5.150
4.840
4.900
188,008
-0.08(-1.61%)
Oct 27, 2023
5.090
5.150
4.950
4.980
153,265
-0.08(-1.58%)
Oct 26, 2023
5.120
5.180
5.000
5.060
164,209
-0.03(-0.59%)
Oct 25, 2023
5.400
5.420
5.060
5.090
270,688
-0.42(-7.62%)
Oct 24, 2023
5.350
5.590
5.350
5.510
125,992
+0.16(+2.99%)
Oct 23, 2023
5.520
5.520
5.327
5.350
244,811
-0.22(-3.95%)
Oct 20, 2023
5.740
5.817
5.550
5.570
179,300
-0.19(-3.30%)
Oct 19, 2023
5.990
6.050
5.720
5.760
171,090
-0.27(-4.48%)
Oct 18, 2023
6.120
6.310
5.850
6.030
394,811
-0.10(-1.63%)
Oct 17, 2023
5.850
6.200
5.843
6.130
206,561
+0.12(+2.00%)
Oct 16, 2023
5.660
6.060
5.700
6.010
134,435
+0.42(+7.51%)
Oct 13, 2023
5.600
5.640
5.500
5.590
194,454
+0.01(+0.18%)
Oct 12, 2023
5.690
5.730
5.502
5.580
149,118
-0.09(-1.59%)
Oct 11, 2023
5.910
6.140
5.625
5.670
172,405
-0.21(-3.57%)
Oct 10, 2023
5.780
5.974
5.730
5.880
196,148
+0.09(+1.55%)
Oct 09, 2023
5.740
5.809
5.550
5.790
165,426
-0.05(-0.86%)
Oct 06, 2023
5.770
6.005
5.750
5.840
184,505
-0.03(-0.51%)
Oct 05, 2023
5.950
5.980
5.800
5.870
95,441
-0.10(-1.68%)
Oct 04, 2023
5.620
5.995
5.620
5.970
168,088
+0.35(+6.23%)
Oct 03, 2023
5.860
5.935
5.570
5.620
253,920
-0.35(-5.86%)
Oct 02, 2023
6.040
6.170
5.830
5.970
359,959
-0.05(-0.83%)
Sep 29, 2023
5.980
6.160
5.872
6.020
221,522
+0.17(+2.91%)
Sep 28, 2023
5.570
5.880
5.560
5.850
229,931
+0.26(+4.65%)
Sep 27, 2023
5.410
5.700
5.398
5.590
251,538
+0.27(+5.08%)
Sep 26, 2023
5.660
5.670
5.300
5.320
427,737
-0.37(-6.50%)
Sep 25, 2023
5.500
5.770
5.640
5.690
282,052
+0.15(+2.71%)
Sep 22, 2023
5.710
5.840
5.530
5.540
221,360
-0.10(-1.77%)
Sep 21, 2023
5.680
5.720
5.510
5.640
240,351
-0.07(-1.23%)
Sep 20, 2023
6.030
6.075
5.710
5.710
221,757
-0.27(-4.52%)
Sep 19, 2023
5.980
6.081
5.862
5.980
184,055
+0.00(+0.00%)
Sep 18, 2023
6.110
6.140
5.900
5.980
327,763
-0.20(-3.24%)
Sep 15, 2023
6.190
6.210
6.035
6.180
794,039
-0.05(-0.80%)
Sep 14, 2023
6.330
6.400
6.140
6.230
226,842
-0.03(-0.56%)
Sep 13, 2023
6.400
6.400
6.240
6.265
245,049
-0.12(-1.80%)
Sep 12, 2023
6.410
6.528
6.300
6.380
217,820
-0.08(-1.24%)
Sep 11, 2023
6.610
6.670
6.460
6.460
203,257
-0.11(-1.67%)
Sep 08, 2023
6.640
6.687
6.450
6.570
167,842
-0.08(-1.20%)
Sep 07, 2023
6.720
6.780
6.520
6.650
210,043
-0.22(-3.20%)
Sep 06, 2023
7.280
7.280
6.824
6.870
215,133
-0.22(-3.10%)
Sep 05, 2023
6.880
7.170
6.820
7.090
382,292
+0.20(+2.90%)
Sep 01, 2023
6.750
6.920
6.620
6.890
250,740
+0.19(+2.84%)
Aug 31, 2023
6.960
7.070
6.670
6.700
306,906
-0.13(-1.90%)
Aug 30, 2023
6.520
6.910
6.410
6.830
328,390
+0.28(+4.27%)
Aug 29, 2023
6.320
6.630
6.250
6.550
260,151
+0.22(+3.48%)
Aug 28, 2023
6.430
6.500
6.290
6.330
162,258
-0.04(-0.63%)
Aug 25, 2023
6.320
6.390
6.090
6.370
320,684
+0.05(+0.79%)
Aug 24, 2023
6.970
7.000
6.300
6.320
415,593
-0.54(-7.87%)
Aug 23, 2023
6.580
6.940
6.570
6.860
463,449
+0.26(+3.94%)
Aug 22, 2023
6.780
6.870
6.580
6.600
363,078
-0.09(-1.35%)
Aug 21, 2023
6.750
6.810
6.640
6.690
278,154
+0.00(+0.00%)
Aug 18, 2023
6.660
6.899
6.630
6.690
406,570
-0.06(-0.89%)
Aug 17, 2023
6.940
6.980
6.600
6.750
423,967
-0.16(-2.32%)
Aug 16, 2023
7.300
7.300
6.910
6.910
554,779
-0.46(-6.24%)
Aug 15, 2023
7.550
7.645
7.340
7.370
326,179
-0.22(-2.90%)
Aug 14, 2023
7.010
7.600
6.950
7.590
534,886
+0.56(+7.97%)
Aug 11, 2023
7.360
7.360
6.910
7.030
752,540
-0.41(-5.51%)
Aug 10, 2023
7.950
7.950
7.330
7.440
911,062
-0.36(-4.62%)
Aug 09, 2023
8.180
8.310
7.760
7.800
556,478
-0.42(-5.11%)
Aug 08, 2023
9.260
9.260
7.710
8.220
1,646,478
-1.20(-12.74%)
Aug 07, 2023
10.18
10.18
9.125
9.420
695,703
-0.75(-7.37%)
Aug 04, 2023
9.920
10.70
9.750
10.17
357,343
+0.29(+2.94%)
Aug 03, 2023
10.03
10.15
9.650
9.880
465,159
-0.30(-2.95%)
Aug 02, 2023
10.56
10.60
9.920
10.18
537,312
-0.54(-5.04%)
Aug 01, 2023
9.710
11.10
9.600
10.72
1,353,818
+0.94(+9.61%)
Jul 31, 2023
9.190
9.850
9.190
9.780
329,052
+0.59(+6.42%)
Jul 28, 2023
9.060
9.200
8.900
9.190
124,864
+0.30(+3.37%)
Jul 27, 2023
9.320
9.490
8.790
8.890
200,453
-0.29(-3.16%)
Jul 26, 2023
8.970
9.420
8.970
9.180
148,268
+0.19(+2.11%)
Jul 25, 2023
8.640
9.050
8.640
8.990
213,745
+0.41(+4.78%)
Jul 24, 2023
8.700
8.840
8.540
8.580
146,845
-0.14(-1.61%)
Jul 21, 2023
8.980
9.000
8.580
8.720
201,942
-0.11(-1.25%)
Jul 20, 2023
9.360
9.360
8.750
8.830
279,364
-0.62(-6.56%)
Jul 19, 2023
9.620
9.710
9.360
9.450
215,496
-0.14(-1.46%)
Jul 18, 2023
9.380
9.693
9.250
9.590
392,126
+0.30(+3.23%)
Jul 17, 2023
9.070
9.580
9.010
9.290
465,342
+0.16(+1.75%)
Jul 14, 2023
9.190
9.230
8.870
9.130
227,118
-0.03(-0.33%)
Jul 13, 2023
8.800
9.329
8.800
9.160
310,076
+0.37(+4.21%)
Jul 12, 2023
9.010
9.050
8.760
8.790
188,767
+0.00(+0.00%)
Jul 11, 2023
8.570
8.840
8.500
8.790
201,160
+0.25(+2.93%)
Jul 10, 2023
8.340
8.560
8.210
8.540
179,034
+0.20(+2.40%)
Jul 07, 2023
8.400
8.583
8.310
8.340
145,461
-0.03(-0.36%)
Jul 06, 2023
8.550
8.560
8.220
8.370
247,089
-0.34(-3.90%)
Jul 05, 2023
9.150
9.200
8.710
8.710
266,505
-0.59(-6.34%)
Jul 03, 2023
9.390
9.445
9.040
9.300
142,797
-0.12(-1.27%)
Jun 30, 2023
9.280
9.575
9.190
9.420
265,629
+0.29(+3.18%)
Jun 29, 2023
8.620
9.240
8.600
9.130
272,160
+0.55(+6.41%)
Jun 28, 2023
8.400
8.830
8.380
8.580
279,249
+0.01(+0.12%)
Jun 27, 2023
8.090
8.640
7.970
8.570
285,687
+0.49(+6.06%)
Jun 26, 2023
8.260
8.410
8.060
8.080
238,108
-0.18(-2.18%)
Jun 23, 2023
8.370
8.430
8.085
8.260
1,008,640
-0.23(-2.71%)
Jun 22, 2023
8.760
8.770
8.410
8.490
263,227
-0.35(-3.96%)
Jun 21, 2023
8.980
8.980
8.710
8.840
220,881
-0.17(-1.89%)
Jun 20, 2023
9.150
9.270
8.890
9.010
212,798
-0.18(-1.96%)
Jun 16, 2023
9.550
9.550
9.090
9.190
260,652
-0.25(-2.65%)
Jun 15, 2023
9.320
9.530
9.320
9.440
212,964
-0.01(-0.11%)
Jun 14, 2023
9.630
9.750
9.350
9.450
204,968
-0.17(-1.77%)
Jun 13, 2023
9.470
9.690
9.320
9.620
212,754
+0.19(+2.01%)
Jun 12, 2023
9.330
9.640
9.270
9.430
215,877
+0.28(+3.06%)
Jun 09, 2023
9.640
9.910
9.110
9.150
253,902
-0.41(-4.29%)
Jun 08, 2023
9.940
10.00
9.540
9.560
258,233
-0.38(-3.82%)
Jun 07, 2023
10.22
10.45
9.880
9.940
491,134
-0.18(-1.78%)
Jun 06, 2023
10.04
10.40
9.860
10.12
330,968
+0.00(+0.00%)
Jun 05, 2023
10.35
10.35
10.01
10.12
225,704
-0.25(-2.41%)
Jun 02, 2023
10.51
10.53
10.25
10.37
246,875
+0.08(+0.78%)
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.