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
Astra Space Inc Cl. A
(NQ:
ASTR
)
0.6400
+0.0050 (+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, 2023
5.250
5.640
5.172
5.399
121,623
+0.11(+1.98%)
May 30, 2023
5.400
5.475
5.250
5.293
56,951
-0.04(-0.76%)
May 26, 2023
5.550
5.697
5.250
5.334
104,978
+0.08(+1.60%)
May 25, 2023
5.700
5.835
5.250
5.250
96,434
-0.45(-7.85%)
May 24, 2023
5.961
6.000
5.420
5.697
70,274
-0.15(-2.62%)
May 23, 2023
6.280
6.300
5.850
5.850
90,320
-0.15(-2.57%)
May 22, 2023
5.550
6.126
5.402
6.005
163,046
+0.60(+11.19%)
May 19, 2023
5.423
5.548
5.261
5.400
116,036
+0.12(+2.21%)
May 18, 2023
5.550
5.550
5.220
5.283
104,209
-0.22(-3.93%)
May 17, 2023
5.400
5.520
5.220
5.499
123,838
+0.22(+4.21%)
May 16, 2023
5.700
5.769
5.250
5.277
227,858
-0.56(-9.56%)
May 15, 2023
5.700
5.835
5.406
5.835
138,411
+0.33(+5.97%)
May 12, 2023
5.700
5.753
5.445
5.506
73,963
-0.19(-3.34%)
May 11, 2023
5.850
5.875
5.550
5.697
68,462
-0.03(-0.47%)
May 10, 2023
5.806
5.992
5.700
5.724
79,405
-0.03(-0.44%)
May 09, 2023
5.835
5.875
5.700
5.750
49,451
-0.07(-1.13%)
May 08, 2023
5.814
5.926
5.700
5.816
57,363
+0.09(+1.60%)
May 05, 2023
5.686
5.850
5.631
5.724
57,753
+0.17(+3.11%)
May 04, 2023
5.715
5.715
5.550
5.551
62,023
-0.17(-3.01%)
May 03, 2023
5.850
5.997
5.700
5.724
73,068
-0.20(-3.39%)
May 02, 2023
6.000
6.298
5.853
5.925
83,845
-0.08(-1.30%)
May 01, 2023
6.300
6.450
6.000
6.003
50,267
-0.33(-5.28%)
Apr 28, 2023
6.450
6.450
6.157
6.338
48,342
-0.01(-0.24%)
Apr 27, 2023
6.315
6.412
6.015
6.353
76,514
+0.29(+4.80%)
Apr 26, 2023
6.150
6.295
5.925
6.061
53,001
-0.02(-0.37%)
Apr 25, 2023
6.000
6.270
5.925
6.084
82,434
+0.03(+0.57%)
Apr 24, 2023
6.150
6.297
5.949
6.050
60,668
+0.10(+1.69%)
Apr 21, 2023
5.923
6.301
5.700
5.949
171,332
+0.34(+6.07%)
Apr 20, 2023
5.952
6.000
5.550
5.609
70,581
-0.24(-4.13%)
Apr 19, 2023
5.850
6.150
5.835
5.850
48,879
-0.21(-3.44%)
Apr 18, 2023
6.316
6.316
6.000
6.059
71,447
-0.05(-0.81%)
Apr 17, 2023
5.850
6.150
5.761
6.108
83,208
+0.31(+5.44%)
Apr 14, 2023
5.790
6.138
5.580
5.793
72,539
-0.12(-2.05%)
Apr 13, 2023
5.667
6.150
5.559
5.915
88,642
+0.35(+6.19%)
Apr 12, 2023
6.000
6.045
5.550
5.569
87,303
-0.27(-4.70%)
Apr 11, 2023
6.105
6.300
5.723
5.844
121,750
+0.12(+2.15%)
Apr 10, 2023
5.658
5.850
5.565
5.721
82,513
+0.13(+2.31%)
Apr 06, 2023
5.400
5.662
5.258
5.592
99,760
+0.27(+5.13%)
Apr 05, 2023
5.760
5.865
5.250
5.319
165,521
-0.39(-6.86%)
Apr 04, 2023
6.018
6.074
5.700
5.710
193,146
-0.29(-4.87%)
Apr 03, 2023
6.718
6.750
6.000
6.003
133,791
-0.37(-5.84%)
Mar 31, 2023
6.750
6.750
6.315
6.375
136,873
-0.90(-12.37%)
Mar 30, 2023
6.750
7.275
6.601
7.275
169,738
+0.79(+12.27%)
Mar 29, 2023
6.366
6.558
6.180
6.480
78,407
+0.24(+3.90%)
Mar 28, 2023
6.194
6.412
6.150
6.237
54,886
+0.00(+0.05%)
Mar 27, 2023
6.545
6.558
6.180
6.234
49,987
-0.11(-1.75%)
Mar 24, 2023
6.300
6.420
6.150
6.345
53,659
+0.14(+2.32%)
Mar 23, 2023
6.293
6.559
6.150
6.201
51,856
+0.02(+0.36%)
Mar 22, 2023
6.583
6.675
6.150
6.178
67,038
-0.27(-4.21%)
Mar 21, 2023
6.150
6.450
6.009
6.450
81,414
+0.44(+7.34%)
Mar 20, 2023
6.150
6.284
5.864
6.009
158,966
+0.01(+0.12%)
Mar 17, 2023
6.300
6.450
6.000
6.002
154,257
-0.30(-4.74%)
Mar 16, 2023
6.300
6.450
6.035
6.300
108,461
+0.00(+0.00%)
Mar 15, 2023
6.654
6.728
6.270
6.300
106,875
-0.48(-7.08%)
Mar 14, 2023
6.900
7.050
6.600
6.780
78,782
+0.23(+3.48%)
Mar 13, 2023
6.300
6.900
6.150
6.552
125,135
+0.09(+1.42%)
Mar 10, 2023
7.050
7.050
6.300
6.460
153,235
-0.27(-4.05%)
Mar 09, 2023
7.197
7.454
6.672
6.734
137,163
-0.56(-7.73%)
Mar 08, 2023
7.563
7.816
7.200
7.298
126,263
-0.37(-4.85%)
Mar 07, 2023
7.650
7.875
7.508
7.670
76,214
+0.06(+0.79%)
Mar 06, 2023
8.100
8.160
7.500
7.609
138,365
-0.54(-6.66%)
Mar 03, 2023
7.800
8.250
7.716
8.152
89,935
+0.44(+5.66%)
Mar 02, 2023
7.650
8.056
7.515
7.716
120,994
+0.06(+0.84%)
Mar 01, 2023
8.698
8.803
7.650
7.652
158,549
-0.90(-10.51%)
Feb 28, 2023
8.250
8.835
8.019
8.550
93,507
+0.54(+6.78%)
Feb 27, 2023
8.098
8.550
7.800
8.007
85,894
+0.32(+4.14%)
Feb 24, 2023
8.100
8.475
7.587
7.689
122,912
-0.56(-6.80%)
Feb 23, 2023
8.550
8.848
8.132
8.250
132,931
-0.05(-0.61%)
Feb 22, 2023
8.360
9.098
8.281
8.301
209,343
+0.18(+2.18%)
Feb 21, 2023
8.100
8.998
7.965
8.124
155,140
-0.65(-7.42%)
Feb 17, 2023
8.850
9.090
8.400
8.775
119,885
-0.14(-1.60%)
Feb 16, 2023
9.000
9.440
8.850
8.918
99,525
-0.53(-5.63%)
Feb 15, 2023
9.000
9.690
8.882
9.450
90,360
+0.36(+4.01%)
Feb 14, 2023
9.000
9.150
8.588
9.085
121,572
+0.08(+0.85%)
Feb 13, 2023
8.803
9.147
8.550
9.009
95,094
+0.22(+2.47%)
Feb 10, 2023
8.700
8.921
8.400
8.791
83,138
+0.11(+1.28%)
Feb 09, 2023
9.900
10.03
8.565
8.681
174,434
-1.09(-11.20%)
Feb 08, 2023
9.908
10.19
9.750
9.775
113,769
-0.44(-4.30%)
Feb 07, 2023
10.45
10.50
9.300
10.21
200,298
+0.01(+0.13%)
Feb 06, 2023
10.20
10.88
10.20
10.20
183,259
+0.16(+1.57%)
Feb 03, 2023
9.825
10.95
9.675
10.04
271,953
+0.11(+1.06%)
Feb 02, 2023
9.660
10.95
9.518
9.939
347,732
+0.64(+6.87%)
Feb 01, 2023
9.525
9.600
9.150
9.300
127,440
-0.24(-2.49%)
Jan 31, 2023
9.505
9.660
9.000
9.537
161,552
+0.09(+0.92%)
Jan 30, 2023
9.300
9.780
9.211
9.450
105,174
+0.19(+2.02%)
Jan 27, 2023
9.009
9.675
9.009
9.262
105,382
+0.11(+1.25%)
Jan 26, 2023
9.300
9.403
9.105
9.149
58,447
+0.05(+0.58%)
Jan 25, 2023
9.300
9.300
8.700
9.096
97,214
-0.20(-2.19%)
Jan 24, 2023
9.600
9.675
9.300
9.300
67,165
-0.28(-2.90%)
Jan 23, 2023
9.236
9.750
9.003
9.578
148,024
+0.64(+7.17%)
Jan 20, 2023
8.701
9.126
8.701
8.937
88,794
+0.54(+6.39%)
Jan 19, 2023
9.000
9.075
8.265
8.400
117,894
-0.79(-8.60%)
Jan 18, 2023
10.05
11.10
9.150
9.191
290,033
-0.68(-6.91%)
Jan 17, 2023
9.450
10.16
9.152
9.873
252,821
+0.73(+8.03%)
Jan 13, 2023
8.550
9.270
8.354
9.139
307,698
+0.79(+9.41%)
Jan 12, 2023
7.800
8.625
7.545
8.354
166,245
+0.70(+9.13%)
Jan 11, 2023
7.200
7.949
7.200
7.654
128,925
+0.60(+8.57%)
Jan 10, 2023
6.900
7.199
6.795
7.050
77,823
+0.24(+3.55%)
Jan 09, 2023
6.750
7.255
6.750
6.809
111,351
+0.08(+1.25%)
Jan 06, 2023
6.600
6.750
6.487
6.724
47,821
+0.22(+3.37%)
Jan 05, 2023
6.690
6.900
6.484
6.505
83,062
-0.16(-2.45%)
Jan 04, 2023
6.708
6.900
6.480
6.669
103,322
+0.20(+3.11%)
Jan 03, 2023
6.795
7.095
6.455
6.468
121,424
-0.04(-0.60%)
Dec 30, 2022
6.375
6.724
6.303
6.507
109,481
-0.08(-1.27%)
Dec 29, 2022
6.150
6.702
6.150
6.591
119,447
+0.32(+5.14%)
Dec 28, 2022
6.330
6.524
6.078
6.269
104,122
-0.04(-0.59%)
Dec 27, 2022
6.750
6.750
6.300
6.306
92,909
-0.46(-6.81%)
Dec 23, 2022
6.450
6.855
6.375
6.766
86,287
+0.36(+5.57%)
Dec 22, 2022
6.473
6.540
6.360
6.410
90,201
-0.17(-2.53%)
Dec 21, 2022
6.300
6.748
6.150
6.576
129,649
+0.45(+7.35%)
Dec 20, 2022
6.300
6.545
6.075
6.126
137,151
-0.24(-3.75%)
Dec 19, 2022
6.902
7.050
6.315
6.364
165,256
-0.54(-7.76%)
Dec 16, 2022
6.687
7.200
6.687
6.900
293,729
+0.17(+2.47%)
Dec 15, 2022
6.840
7.305
6.600
6.734
168,529
-0.12(-1.73%)
Dec 14, 2022
6.600
7.053
6.620
6.852
145,649
+0.18(+2.70%)
Dec 13, 2022
7.050
7.340
6.620
6.672
148,843
-0.21(-3.03%)
Dec 12, 2022
7.367
7.367
6.861
6.880
157,519
-0.55(-7.41%)
Dec 09, 2022
6.750
7.650
6.615
7.431
192,855
+0.55(+7.95%)
Dec 08, 2022
6.750
7.050
6.750
6.883
112,650
+0.12(+1.77%)
Dec 07, 2022
6.900
7.131
6.750
6.763
137,045
-0.19(-2.68%)
Dec 06, 2022
7.502
7.650
6.907
6.949
202,748
-0.55(-7.34%)
Dec 05, 2022
7.966
8.005
7.426
7.500
201,671
-0.54(-6.66%)
Dec 02, 2022
7.650
8.175
7.578
8.036
101,968
+0.20(+2.51%)
Dec 01, 2022
7.650
8.098
7.516
7.839
202,771
+0.43(+5.77%)
Nov 30, 2022
7.650
7.770
7.353
7.412
266,116
-0.18(-2.39%)
Nov 29, 2022
7.452
7.800
7.372
7.593
79,427
+0.19(+2.59%)
Nov 28, 2022
7.587
7.867
7.368
7.401
123,468
-0.29(-3.73%)
Nov 25, 2022
7.710
7.800
7.518
7.688
31,961
+0.01(+0.18%)
Nov 23, 2022
7.500
7.806
7.500
7.674
132,251
+0.26(+3.52%)
Nov 22, 2022
7.800
7.798
7.320
7.413
186,945
-0.15(-1.98%)
Nov 21, 2022
7.644
7.800
7.350
7.563
206,684
-0.35(-4.36%)
Nov 18, 2022
8.583
8.583
7.800
7.908
97,797
-0.20(-2.44%)
Nov 17, 2022
8.400
8.399
7.950
8.106
112,250
-0.31(-3.64%)
Nov 16, 2022
8.595
9.150
8.400
8.412
115,360
-0.80(-8.66%)
Nov 15, 2022
9.750
10.18
9.150
9.210
155,941
-0.15(-1.57%)
Nov 14, 2022
9.720
9.750
9.127
9.357
118,495
-0.24(-2.46%)
Nov 11, 2022
8.400
9.899
8.295
9.592
257,042
+1.28(+15.37%)
Nov 10, 2022
7.950
8.670
7.950
8.315
136,234
+0.81(+10.86%)
Nov 09, 2022
8.820
8.848
7.500
7.500
194,397
-1.27(-14.47%)
Nov 08, 2022
9.000
9.300
8.700
8.769
117,559
-0.00(-0.02%)
Nov 07, 2022
8.850
8.992
8.400
8.771
111,077
+0.10(+1.19%)
Nov 04, 2022
8.419
8.707
8.103
8.667
127,377
+0.20(+2.41%)
Nov 03, 2022
8.250
8.701
8.100
8.463
88,023
+0.12(+1.40%)
Nov 02, 2022
9.300
9.375
8.255
8.346
151,195
-0.83(-9.01%)
Nov 01, 2022
9.660
9.750
9.000
9.172
99,772
-0.28(-3.00%)
Oct 31, 2022
9.000
9.510
8.850
9.456
154,143
+0.50(+5.56%)
Oct 28, 2022
8.550
8.985
8.400
8.958
132,242
+0.45(+5.27%)
Oct 27, 2022
8.700
8.700
8.100
8.509
108,332
+0.13(+1.61%)
Oct 26, 2022
8.100
8.625
7.950
8.374
176,507
+0.17(+2.08%)
Oct 25, 2022
7.650
8.250
7.650
8.204
158,051
+0.44(+5.68%)
Oct 24, 2022
7.950
7.950
7.500
7.763
106,464
-0.08(-1.01%)
Oct 21, 2022
7.785
7.911
7.485
7.842
167,522
+0.06(+0.73%)
Oct 20, 2022
8.140
8.217
7.650
7.785
130,032
-0.21(-2.64%)
Oct 19, 2022
8.400
8.400
7.550
7.997
174,098
-0.47(-5.56%)
Oct 18, 2022
8.700
9.364
8.405
8.467
132,562
-0.07(-0.79%)
Oct 17, 2022
8.148
8.664
8.100
8.535
123,047
+0.66(+8.36%)
Oct 14, 2022
8.250
8.400
7.800
7.877
104,201
-0.26(-3.24%)
Oct 13, 2022
7.769
8.175
7.515
8.140
174,167
+0.15(+1.84%)
Oct 12, 2022
7.800
8.056
7.425
7.994
187,262
+0.34(+4.49%)
Oct 11, 2022
8.175
8.399
7.500
7.650
289,711
-0.19(-2.49%)
Oct 10, 2022
8.547
8.547
7.545
7.845
279,316
-1.04(-11.72%)
Oct 07, 2022
9.000
9.156
8.730
8.886
184,485
-0.41(-4.44%)
Oct 06, 2022
9.612
9.810
9.009
9.299
228,676
-0.12(-1.23%)
Oct 05, 2022
9.900
10.05
9.165
9.414
236,005
-0.48(-4.85%)
Oct 04, 2022
9.900
10.28
9.750
9.894
232,099
+0.42(+4.40%)
Oct 03, 2022
9.750
9.750
9.225
9.477
156,944
+0.31(+3.40%)
Sep 30, 2022
9.448
10.01
9.165
9.165
162,063
-0.19(-2.00%)
Sep 29, 2022
10.35
10.42
9.318
9.352
256,233
-0.87(-8.52%)
Sep 28, 2022
9.450
10.36
9.450
10.22
410,582
+0.90(+9.69%)
Sep 27, 2022
9.600
10.05
9.300
9.321
258,196
+0.30(+3.36%)
Sep 26, 2022
9.600
10.05
9.018
9.018
256,589
-0.71(-7.27%)
Sep 23, 2022
9.000
9.750
8.998
9.725
446,001
+0.54(+5.83%)
Sep 22, 2022
10.38
10.45
9.150
9.189
599,893
-1.22(-11.74%)
Sep 21, 2022
10.95
11.05
10.35
10.41
297,702
-0.39(-3.60%)
Sep 20, 2022
10.68
11.10
10.35
10.80
349,925
-0.30(-2.69%)
Sep 19, 2022
11.25
11.65
10.66
11.10
336,993
-0.15(-1.29%)
Sep 16, 2022
11.43
11.85
10.80
11.24
1,638,928
-0.31(-2.71%)
Sep 15, 2022
11.70
12.29
11.27
11.56
583,614
-0.21(-1.82%)
Sep 14, 2022
11.55
11.77
10.95
11.77
760,729
+0.33(+2.87%)
Sep 13, 2022
11.85
12.15
11.40
11.44
588,505
-1.27(-10.01%)
Sep 12, 2022
12.00
13.12
11.65
12.72
880,633
+0.82(+6.86%)
Sep 09, 2022
11.55
12.38
11.44
11.90
636,625
+0.47(+4.11%)
Sep 08, 2022
11.32
11.92
10.80
11.43
716,099
-0.04(-0.39%)
Sep 07, 2022
11.64
12.00
11.25
11.48
798,588
-0.46(-3.86%)
Sep 06, 2022
11.93
11.98
11.40
11.94
278,469
+0.02(+0.20%)
Sep 02, 2022
12.16
12.51
11.70
11.91
375,527
-0.33(-2.72%)
Sep 01, 2022
12.90
12.90
11.85
12.25
349,329
-0.55(-4.28%)
Aug 31, 2022
12.60
13.53
12.48
12.79
491,427
+0.23(+1.83%)
Aug 30, 2022
13.20
13.35
12.15
12.56
724,530
-0.34(-2.66%)
Aug 29, 2022
16.80
16.95
12.75
12.91
1,949,575
-1.20(-8.50%)
Aug 26, 2022
14.85
15.15
13.78
14.11
446,051
-0.68(-4.61%)
Aug 25, 2022
14.25
14.99
13.85
14.79
624,129
+0.87(+6.26%)
Aug 24, 2022
15.75
15.90
13.59
13.92
896,905
-1.83(-11.65%)
Aug 23, 2022
17.85
18.30
15.45
15.75
530,756
-2.25(-12.50%)
Aug 22, 2022
18.75
19.50
17.70
18.00
296,642
-0.60(-3.23%)
Aug 19, 2022
19.80
19.80
18.60
18.60
295,166
-1.05(-5.34%)
Aug 18, 2022
19.95
20.32
19.50
19.65
201,938
-0.30(-1.50%)
Aug 17, 2022
20.70
20.85
19.65
19.95
216,504
-0.90(-4.32%)
Aug 16, 2022
21.45
21.60
20.25
20.85
366,033
-0.30(-1.42%)
Aug 15, 2022
23.40
24.60
21.00
21.15
308,827
-3.00(-12.42%)
Aug 12, 2022
26.85
26.85
22.95
24.15
448,482
-1.80(-6.94%)
Aug 11, 2022
22.35
28.65
21.90
25.95
789,165
+4.80(+22.70%)
Aug 10, 2022
19.95
21.60
19.66
21.15
182,882
+1.65(+8.46%)
Aug 09, 2022
19.20
20.55
18.75
19.50
180,284
+0.15(+0.78%)
Aug 08, 2022
19.50
20.85
19.35
19.35
206,653
-0.15(-0.77%)
Aug 05, 2022
20.40
21.00
19.20
19.50
504,838
-4.20(-17.72%)
Aug 04, 2022
25.05
25.50
23.25
23.70
244,246
-1.05(-4.24%)
Aug 03, 2022
23.40
24.90
23.25
24.75
243,973
+1.50(+6.45%)
Aug 02, 2022
21.60
23.77
21.45
23.25
215,179
+1.35(+6.16%)
Aug 01, 2022
21.60
22.20
20.85
21.90
84,782
+0.45(+2.10%)
Jul 29, 2022
21.30
22.05
20.70
21.45
107,662
+0.30(+1.42%)
Jul 28, 2022
20.70
21.38
19.95
21.15
97,285
+0.30(+1.44%)
Jul 27, 2022
20.40
20.85
19.95
20.85
100,916
+0.90(+4.51%)
Jul 26, 2022
20.10
20.70
19.43
19.95
152,472
-0.15(-0.75%)
Jul 25, 2022
20.40
20.70
19.80
20.10
75,993
-0.15(-0.74%)
Jul 22, 2022
22.05
22.20
19.80
20.25
153,223
-2.10(-9.40%)
Jul 21, 2022
22.65
23.10
22.20
22.35
107,616
-0.60(-2.61%)
Jul 20, 2022
22.20
23.40
22.05
22.95
161,502
+0.90(+4.08%)
Jul 19, 2022
21.30
22.35
21.07
22.05
67,234
+1.05(+5.00%)
Jul 18, 2022
20.55
22.95
20.25
21.00
173,006
+0.90(+4.48%)
Jul 15, 2022
20.25
20.25
19.05
20.10
91,620
+0.45(+2.29%)
Jul 14, 2022
19.95
20.10
18.90
19.65
133,080
-0.75(-3.68%)
Jul 13, 2022
19.50
20.70
19.20
20.40
169,166
+0.30(+1.49%)
Jul 12, 2022
19.35
20.25
19.20
20.10
109,228
+0.90(+4.69%)
Jul 11, 2022
21.45
21.49
19.05
19.20
149,785
-2.25(-10.49%)
Jul 08, 2022
21.00
21.75
20.10
21.45
202,421
+0.60(+2.88%)
Jul 07, 2022
19.95
21.60
19.95
20.85
183,366
+0.75(+3.73%)
Jul 06, 2022
20.10
20.85
19.65
20.10
110,718
+0.15(+0.75%)
Jul 05, 2022
19.50
20.25
18.47
19.95
140,429
+0.00(+0.00%)
Jul 01, 2022
19.80
19.95
19.05
19.95
101,134
+0.45(+2.31%)
Jun 30, 2022
18.15
19.95
17.85
19.50
260,915
+0.90(+4.84%)
Jun 29, 2022
19.80
19.80
18.15
18.60
276,134
-0.90(-4.62%)
Jun 28, 2022
21.00
21.15
19.35
19.50
253,064
-1.35(-6.47%)
Jun 27, 2022
22.65
22.80
20.55
20.85
315,156
-1.65(-7.33%)
Jun 24, 2022
23.55
24.15
22.50
22.50
1,413,216
-1.05(-4.46%)
Jun 23, 2022
23.25
23.70
22.65
23.55
243,306
+0.30(+1.29%)
Jun 22, 2022
24.30
24.30
23.10
23.25
251,014
-1.05(-4.32%)
Jun 21, 2022
25.50
25.80
24.15
24.30
255,981
-0.15(-0.61%)
Jun 17, 2022
23.25
24.75
22.80
24.45
424,433
+1.35(+5.84%)
Jun 16, 2022
23.85
24.15
22.20
23.10
246,060
-1.65(-6.67%)
Jun 15, 2022
23.70
25.20
23.10
24.75
379,917
+1.35(+5.77%)
Jun 14, 2022
23.85
24.30
22.65
23.40
433,204
+0.30(+1.30%)
Jun 13, 2022
22.50
24.15
21.90
23.10
618,591
-7.20(-23.76%)
Jun 10, 2022
32.10
32.40
30.15
30.30
252,538
-2.10(-6.48%)
Jun 09, 2022
36.00
36.00
32.10
32.40
264,178
-3.30(-9.24%)
Jun 08, 2022
36.45
38.10
35.25
35.70
303,839
-1.20(-3.25%)
Jun 07, 2022
39.15
39.15
35.40
36.90
360,448
-2.70(-6.82%)
Jun 06, 2022
39.60
40.42
38.92
39.60
233,221
+1.35(+3.53%)
Jun 03, 2022
38.25
39.83
37.80
38.25
170,542
-0.75(-1.92%)
Jun 02, 2022
37.65
39.75
37.05
39.00
350,777
-0.60(-1.52%)
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.