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
Lumiradx Ltd
(NQ:
LMDX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 8, 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
0.4400
0.4521
0.3300
0.4127
383,692
-0.02(-5.34%)
May 30, 2023
0.4657
0.4800
0.4100
0.4360
205,968
-0.04(-8.98%)
May 26, 2023
0.4789
0.5060
0.4500
0.4790
150,208
-0.02(-3.25%)
May 25, 2023
0.4946
0.5001
0.4512
0.4951
136,451
-0.01(-2.90%)
May 24, 2023
0.5000
0.5400
0.4515
0.5099
148,453
-0.00(-0.04%)
May 23, 2023
0.5445
0.5445
0.4900
0.5101
108,581
+0.02(+4.10%)
May 22, 2023
0.4760
0.5379
0.4760
0.4900
173,059
-0.01(-2.31%)
May 19, 2023
0.5100
0.5600
0.4910
0.5016
115,916
-0.05(-9.78%)
May 18, 2023
0.5100
0.5600
0.4862
0.5560
165,373
+0.05(+9.02%)
May 17, 2023
0.5000
0.5500
0.5000
0.5100
82,037
+0.00(+0.08%)
May 16, 2023
0.5353
0.5459
0.4801
0.5096
128,340
-0.03(-4.75%)
May 15, 2023
0.5462
0.5700
0.5300
0.5350
101,259
-0.01(-2.05%)
May 12, 2023
0.5700
0.5700
0.5247
0.5462
30,685
+0.02(+3.06%)
May 11, 2023
0.5475
0.5700
0.5202
0.5300
58,445
-0.02(-2.77%)
May 10, 2023
0.5900
0.5900
0.5450
0.5451
154,826
+0.01(+1.41%)
May 09, 2023
0.5676
0.5700
0.5300
0.5375
67,614
-0.00(-0.57%)
May 08, 2023
0.6000
0.6000
0.5231
0.5406
61,594
-0.02(-3.46%)
May 05, 2023
0.5300
0.6100
0.5300
0.5600
39,737
-0.02(-3.45%)
May 04, 2023
0.5230
0.6080
0.5230
0.5800
77,999
+0.06(+11.05%)
May 03, 2023
0.5800
0.5880
0.5056
0.5223
37,705
-0.04(-7.29%)
May 02, 2023
0.5706
0.6100
0.5500
0.5634
35,637
+0.01(+2.42%)
May 01, 2023
0.5800
0.6090
0.5500
0.5501
44,097
-0.00(-0.22%)
Apr 28, 2023
0.5800
0.6300
0.5480
0.5513
57,176
-0.03(-4.96%)
Apr 27, 2023
0.6300
0.6302
0.5543
0.5801
65,929
-0.02(-3.32%)
Apr 26, 2023
0.6000
0.6400
0.5900
0.6000
44,533
-0.03(-4.76%)
Apr 25, 2023
0.5900
0.7000
0.5500
0.6300
139,998
+0.03(+4.44%)
Apr 24, 2023
0.6665
0.6937
0.5810
0.6032
110,632
-0.08(-11.31%)
Apr 21, 2023
0.7400
0.8000
0.6800
0.6801
86,278
-0.12(-14.99%)
Apr 20, 2023
0.8400
0.8400
0.7200
0.8000
47,680
-0.02(-2.64%)
Apr 19, 2023
0.7700
0.8668
0.7500
0.8217
138,758
+0.03(+4.04%)
Apr 18, 2023
0.7469
0.8200
0.7001
0.7898
96,220
+0.02(+2.57%)
Apr 17, 2023
0.8100
0.8100
0.7007
0.7700
169,342
+0.01(+0.65%)
Apr 14, 2023
0.6200
0.8670
0.6144
0.7650
575,702
+0.19(+33.18%)
Apr 13, 2023
0.5000
0.6054
0.5000
0.5744
504,979
+0.07(+13.20%)
Apr 12, 2023
0.5600
0.5950
0.4990
0.5074
329,000
-0.05(-9.39%)
Apr 11, 2023
0.5900
0.6700
0.5501
0.5600
221,716
-0.01(-1.82%)
Apr 10, 2023
0.6100
0.6502
0.5610
0.5704
283,623
-0.05(-8.30%)
Apr 06, 2023
0.6800
0.6800
0.5202
0.6220
540,770
+0.07(+13.09%)
Apr 05, 2023
0.5200
0.5747
0.5000
0.5500
300,011
+0.04(+7.84%)
Apr 04, 2023
0.5000
0.5972
0.4739
0.5100
458,991
+0.03(+6.25%)
Apr 03, 2023
0.4900
0.5300
0.4651
0.4800
118,751
+0.01(+3.23%)
Mar 31, 2023
0.4663
0.4798
0.4450
0.4650
188,060
-0.01(-3.10%)
Mar 30, 2023
0.5000
0.5200
0.4600
0.4799
253,934
-0.02(-3.62%)
Mar 29, 2023
0.5500
0.5974
0.4500
0.4979
286,235
-0.04(-7.80%)
Mar 28, 2023
0.6018
0.6023
0.5280
0.5400
198,516
-0.06(-10.00%)
Mar 27, 2023
0.6500
0.7000
0.5500
0.6000
265,237
-0.01(-1.64%)
Mar 24, 2023
0.7200
0.7633
0.5900
0.6100
515,210
-0.13(-17.57%)
Mar 23, 2023
0.7900
0.8450
0.7201
0.7400
171,447
-0.03(-3.90%)
Mar 22, 2023
0.8700
0.8700
0.7103
0.7700
484,462
-0.09(-10.47%)
Mar 21, 2023
0.8600
0.9198
0.8010
0.8600
208,467
-0.00(-0.06%)
Mar 20, 2023
0.8701
0.9600
0.8600
0.8605
204,187
-0.04(-4.64%)
Mar 17, 2023
0.8800
0.9621
0.8600
0.9024
181,993
+0.03(+3.72%)
Mar 16, 2023
0.8800
0.9620
0.8501
0.8700
321,566
-0.05(-5.36%)
Mar 15, 2023
1.000
1.000
0.8800
0.9193
184,215
-0.01(-1.15%)
Mar 14, 2023
0.9300
1.030
0.9300
0.9300
168,752
+0.02(+1.64%)
Mar 13, 2023
1.000
1.000
0.8702
0.9150
175,506
-0.02(-1.61%)
Mar 10, 2023
1.000
1.000
0.9300
0.9300
86,337
-0.04(-4.12%)
Mar 09, 2023
1.010
1.040
0.9699
0.9700
467,253
-0.05(-4.90%)
Mar 08, 2023
1.070
1.070
0.9601
1.020
125,371
-0.02(-1.92%)
Mar 07, 2023
1.050
1.120
1.020
1.040
119,169
-0.04(-3.70%)
Mar 06, 2023
1.100
1.100
1.050
1.080
36,097
-0.01(-0.92%)
Mar 03, 2023
1.150
1.150
1.070
1.090
93,089
-0.02(-1.80%)
Mar 02, 2023
1.170
1.180
1.085
1.110
43,740
-0.05(-4.31%)
Mar 01, 2023
1.150
1.170
1.096
1.160
33,176
+0.04(+3.57%)
Feb 28, 2023
1.090
1.190
1.060
1.120
75,324
+0.00(+0.00%)
Feb 27, 2023
1.210
1.210
1.100
1.120
180,603
-0.05(-4.27%)
Feb 24, 2023
1.160
1.170
1.124
1.170
109,037
+0.00(+0.00%)
Feb 23, 2023
1.180
1.190
1.150
1.170
37,576
-0.01(-0.85%)
Feb 22, 2023
1.150
1.200
1.130
1.180
53,628
-0.01(-0.84%)
Feb 21, 2023
1.200
1.200
1.150
1.190
44,982
-0.01(-0.83%)
Feb 17, 2023
1.150
1.200
1.150
1.200
61,723
+0.04(+3.45%)
Feb 16, 2023
1.170
1.200
1.160
1.160
51,924
-0.02(-1.69%)
Feb 15, 2023
1.090
1.200
1.077
1.180
54,400
+0.08(+7.27%)
Feb 14, 2023
1.190
1.190
1.009
1.100
124,250
+0.00(+0.00%)
Feb 13, 2023
1.110
1.150
1.050
1.100
109,403
-0.02(-1.79%)
Feb 10, 2023
1.170
1.207
1.120
1.120
184,731
-0.08(-6.67%)
Feb 09, 2023
1.210
1.210
1.170
1.200
81,837
+0.02(+1.69%)
Feb 08, 2023
1.200
1.230
1.170
1.180
192,715
-0.02(-1.67%)
Feb 07, 2023
1.190
1.230
1.160
1.200
137,202
+0.00(+0.00%)
Feb 06, 2023
1.320
1.330
1.160
1.200
581,612
+0.00(+0.00%)
Feb 03, 2023
1.030
1.300
1.020
1.200
650,646
+0.15(+14.70%)
Feb 02, 2023
0.9900
1.060
0.9411
1.046
228,258
+0.07(+6.77%)
Feb 01, 2023
0.9400
0.9799
0.9200
0.9799
107,546
+0.04(+3.73%)
Jan 31, 2023
0.9300
0.9500
0.9200
0.9447
45,566
+0.01(+1.58%)
Jan 30, 2023
0.9000
0.9500
0.9000
0.9300
151,828
+0.02(+2.45%)
Jan 27, 2023
0.9100
0.9100
0.8700
0.9078
94,703
+0.03(+3.16%)
Jan 26, 2023
0.9219
0.9219
0.8725
0.8800
91,399
-0.01(-1.12%)
Jan 25, 2023
0.9000
0.9100
0.8800
0.8900
115,575
-0.03(-3.34%)
Jan 24, 2023
0.9100
0.9500
0.8911
0.9208
72,218
+0.00(+0.09%)
Jan 23, 2023
0.9587
0.9587
0.8900
0.9200
136,828
+0.03(+3.37%)
Jan 20, 2023
0.9700
0.9900
0.8700
0.8900
197,517
-0.05(-5.31%)
Jan 19, 2023
0.9900
0.9900
0.9399
0.9399
74,361
-0.04(-3.85%)
Jan 18, 2023
0.9936
1.000
0.9377
0.9775
61,069
+0.05(+4.85%)
Jan 17, 2023
0.9011
0.9999
0.9000
0.9323
136,524
+0.04(+4.31%)
Jan 13, 2023
0.9600
1.050
0.8938
0.8938
287,392
-0.06(-5.92%)
Jan 12, 2023
0.9059
1.020
0.9001
0.9500
814,623
+0.05(+5.56%)
Jan 11, 2023
0.9100
0.9500
0.8801
0.9000
429,383
+0.02(+1.83%)
Jan 10, 2023
0.9001
0.9305
0.8838
0.8838
71,097
+0.00(+0.43%)
Jan 09, 2023
0.9200
0.9400
0.8704
0.8800
43,613
-0.02(-2.24%)
Jan 06, 2023
0.9200
0.9400
0.8700
0.9002
351,575
-0.01(-1.08%)
Jan 05, 2023
0.8800
0.9417
0.8800
0.9100
94,481
+0.01(+1.46%)
Jan 04, 2023
0.8801
0.9473
0.8801
0.8969
44,742
+0.01(+0.78%)
Jan 03, 2023
0.9861
0.9861
0.8900
0.8900
56,398
-0.01(-1.11%)
Dec 30, 2022
0.8924
0.9898
0.8645
0.9000
167,850
-0.02(-2.17%)
Dec 29, 2022
0.8510
0.9500
0.8510
0.9200
271,765
+0.02(+2.23%)
Dec 28, 2022
0.8503
0.9486
0.8503
0.8999
195,497
+0.05(+5.87%)
Dec 27, 2022
0.9000
0.9482
0.8200
0.8500
205,911
-0.05(-5.56%)
Dec 23, 2022
0.9800
0.9800
0.8303
0.9000
318,117
-0.04(-4.10%)
Dec 22, 2022
0.9800
0.9900
0.9200
0.9385
64,823
-0.03(-3.36%)
Dec 21, 2022
0.9700
1.000
0.9215
0.9711
148,316
+0.01(+0.76%)
Dec 20, 2022
0.9700
1.000
0.9076
0.9638
245,195
+0.00(+0.40%)
Dec 19, 2022
0.8863
0.9800
0.8502
0.9600
392,092
+0.08(+8.74%)
Dec 16, 2022
0.9314
0.9314
0.8500
0.8828
206,265
-0.04(-4.04%)
Dec 15, 2022
0.9586
0.9976
0.8333
0.9200
282,358
+0.01(+0.77%)
Dec 14, 2022
0.9600
1.020
0.9100
0.9130
247,356
-0.07(-6.84%)
Dec 13, 2022
0.9894
1.049
0.9800
0.9800
125,594
-0.04(-3.92%)
Dec 12, 2022
1.080
1.140
0.9605
1.020
252,971
-0.04(-3.77%)
Dec 09, 2022
1.050
1.140
1.030
1.060
184,361
-0.01(-0.93%)
Dec 08, 2022
1.060
1.140
1.020
1.070
162,023
-0.02(-1.83%)
Dec 07, 2022
1.190
1.230
1.050
1.090
345,571
-0.13(-10.66%)
Dec 06, 2022
1.250
1.300
1.140
1.220
345,002
-0.01(-0.81%)
Dec 05, 2022
1.260
1.350
1.220
1.230
221,354
-0.06(-4.65%)
Dec 02, 2022
1.300
1.370
1.220
1.290
249,195
-0.05(-3.73%)
Dec 01, 2022
1.390
1.425
1.250
1.340
375,102
-0.03(-2.19%)
Nov 30, 2022
1.410
1.450
1.370
1.370
104,525
-0.08(-5.52%)
Nov 29, 2022
1.480
1.490
1.430
1.450
134,661
+0.00(+0.00%)
Nov 28, 2022
1.460
1.485
1.320
1.450
216,726
-0.01(-0.68%)
Nov 25, 2022
1.550
1.570
1.400
1.460
299,176
-0.03(-2.01%)
Nov 23, 2022
1.420
1.610
1.340
1.490
826,282
+0.09(+6.43%)
Nov 22, 2022
1.370
1.460
1.340
1.400
528,605
+0.03(+2.19%)
Nov 21, 2022
1.270
1.400
1.190
1.370
1,898,847
+0.21(+18.10%)
Nov 18, 2022
1.150
1.180
1.100
1.160
1,569,127
+0.05(+4.50%)
Nov 17, 2022
1.100
1.150
1.050
1.110
449,010
+0.01(+0.91%)
Nov 16, 2022
1.140
1.140
0.9812
1.100
1,066,396
+0.02(+1.85%)
Nov 15, 2022
1.140
1.260
1.060
1.080
510,902
-0.02(-1.82%)
Nov 14, 2022
1.050
1.210
1.030
1.100
231,839
+0.04(+3.77%)
Nov 11, 2022
1.030
1.100
1.030
1.060
112,874
-0.01(-0.93%)
Nov 10, 2022
1.040
1.100
1.040
1.070
88,488
-0.03(-2.73%)
Nov 09, 2022
0.9900
1.150
0.9501
1.100
122,011
+0.10(+10.10%)
Nov 08, 2022
1.150
1.150
0.9800
0.9991
389,773
-0.04(-3.93%)
Nov 07, 2022
1.100
1.130
1.000
1.040
424,856
+0.00(+0.00%)
Nov 04, 2022
1.030
1.040
0.9801
1.040
156,469
+0.00(+0.00%)
Nov 03, 2022
0.9900
1.090
0.9800
1.040
33,004
+0.04(+4.00%)
Nov 02, 2022
1.000
1.050
0.9800
1.000
75,812
+0.01(+1.01%)
Nov 01, 2022
1.010
1.010
0.9500
0.9900
89,885
+0.02(+2.53%)
Oct 31, 2022
0.9600
1.000
0.9016
0.9656
129,016
+0.05(+4.96%)
Oct 28, 2022
0.9300
1.000
0.8973
0.9200
139,383
+0.00(+0.14%)
Oct 27, 2022
0.9000
0.9400
0.8800
0.9187
71,715
+0.02(+2.08%)
Oct 26, 2022
0.9180
0.9639
0.8704
0.9000
52,590
+0.02(+1.91%)
Oct 25, 2022
0.8756
0.9529
0.8300
0.8831
77,694
+0.02(+2.69%)
Oct 24, 2022
0.9691
0.9700
0.8300
0.8600
321,297
-0.04(-3.91%)
Oct 21, 2022
0.9000
0.9700
0.8800
0.8950
117,688
-0.04(-4.58%)
Oct 20, 2022
0.9600
1.010
0.9222
0.9380
140,774
-0.05(-5.20%)
Oct 19, 2022
1.020
1.020
0.9447
0.9894
45,489
+0.05(+5.10%)
Oct 18, 2022
0.9649
1.030
0.9100
0.9414
249,023
-0.07(-6.79%)
Oct 17, 2022
1.010
1.040
0.9512
1.010
257,265
+0.00(+0.00%)
Oct 14, 2022
1.020
1.045
0.9796
1.010
211,622
-0.03(-2.88%)
Oct 13, 2022
1.040
1.040
0.9900
1.040
188,807
+0.00(+0.00%)
Oct 12, 2022
0.9280
1.050
0.8468
1.040
420,593
+0.18(+20.93%)
Oct 11, 2022
0.8864
0.9191
0.7711
0.8600
287,922
-0.05(-5.39%)
Oct 10, 2022
0.9996
0.9996
0.8822
0.9090
161,034
-0.06(-6.50%)
Oct 07, 2022
1.040
1.040
0.9500
0.9722
309,122
-0.06(-5.61%)
Oct 06, 2022
0.9700
1.030
0.9400
1.030
342,529
+0.03(+3.31%)
Oct 05, 2022
1.040
1.040
0.9600
0.9970
91,363
-0.06(-5.94%)
Oct 04, 2022
1.020
1.100
0.9900
1.060
499,841
+0.02(+1.92%)
Oct 03, 2022
1.000
1.050
1.000
1.040
118,948
+0.02(+1.96%)
Sep 30, 2022
1.000
1.050
1.000
1.020
145,829
+0.01(+0.99%)
Sep 29, 2022
1.010
1.080
0.9653
1.010
296,492
-0.02(-1.94%)
Sep 28, 2022
0.9700
1.050
0.9500
1.030
235,688
+0.06(+6.19%)
Sep 27, 2022
1.030
1.092
0.9300
0.9700
595,108
-0.09(-8.49%)
Sep 26, 2022
1.110
1.160
1.020
1.060
220,639
-0.10(-8.62%)
Sep 23, 2022
1.120
1.170
1.050
1.160
324,928
-0.01(-0.85%)
Sep 22, 2022
1.280
1.280
1.110
1.170
485,100
-0.09(-7.14%)
Sep 21, 2022
1.260
1.310
1.230
1.260
386,152
-0.04(-3.08%)
Sep 20, 2022
1.300
1.315
1.270
1.300
109,059
-0.03(-2.26%)
Sep 19, 2022
1.380
1.380
1.300
1.330
171,072
-0.04(-2.92%)
Sep 16, 2022
1.490
1.490
1.350
1.370
220,362
-0.11(-7.43%)
Sep 15, 2022
1.440
1.530
1.420
1.480
212,871
+0.04(+2.78%)
Sep 14, 2022
1.380
1.460
1.300
1.440
606,394
+0.11(+8.27%)
Sep 13, 2022
1.370
1.458
1.310
1.330
676,200
-0.21(-13.64%)
Sep 12, 2022
1.680
1.680
1.440
1.540
774,329
-0.11(-6.67%)
Sep 09, 2022
1.670
1.680
1.600
1.650
335,750
-0.01(-0.60%)
Sep 08, 2022
1.670
1.680
1.620
1.660
311,536
+0.03(+1.84%)
Sep 07, 2022
1.590
1.660
1.560
1.630
591,797
+0.05(+3.16%)
Sep 06, 2022
1.500
1.590
1.500
1.580
361,397
+0.09(+6.04%)
Sep 02, 2022
1.410
1.510
1.380
1.490
229,254
+0.06(+4.20%)
Sep 01, 2022
1.360
1.430
1.310
1.430
125,166
+0.08(+5.93%)
Aug 31, 2022
1.410
1.440
1.300
1.350
374,648
-0.02(-1.82%)
Aug 30, 2022
1.360
1.440
1.350
1.375
305,762
-0.01(-1.08%)
Aug 29, 2022
1.390
1.480
1.340
1.390
269,517
+0.03(+2.21%)
Aug 26, 2022
1.350
1.390
1.310
1.360
187,084
-0.01(-0.73%)
Aug 25, 2022
1.330
1.390
1.300
1.370
265,991
+0.05(+3.79%)
Aug 24, 2022
1.290
1.325
1.280
1.320
175,954
+0.02(+1.54%)
Aug 23, 2022
1.300
1.315
1.230
1.300
436,340
-0.01(-0.76%)
Aug 22, 2022
1.310
1.390
1.170
1.310
956,985
+0.05(+3.97%)
Aug 19, 2022
1.230
1.630
1.220
1.260
3,497,555
+0.06(+5.00%)
Aug 18, 2022
1.420
1.470
1.190
1.200
2,352,129
-0.30(-20.00%)
Aug 17, 2022
1.650
1.670
1.500
1.500
631,908
-0.16(-9.64%)
Aug 16, 2022
1.700
1.705
1.620
1.660
395,036
-0.04(-2.35%)
Aug 15, 2022
1.700
1.750
1.560
1.700
495,596
+0.02(+1.19%)
Aug 12, 2022
1.670
1.710
1.610
1.680
295,733
-0.02(-1.18%)
Aug 11, 2022
1.770
1.880
1.680
1.700
779,131
-0.06(-3.41%)
Aug 10, 2022
1.690
1.770
1.650
1.760
1,197,878
+0.07(+4.14%)
Aug 09, 2022
1.760
1.760
1.620
1.690
1,028,053
-0.05(-2.87%)
Aug 08, 2022
1.720
1.820
1.690
1.740
1,300,150
+0.05(+2.96%)
Aug 05, 2022
1.700
1.720
1.610
1.690
402,226
-0.02(-1.17%)
Aug 04, 2022
1.690
1.740
1.640
1.710
1,073,319
+0.06(+3.64%)
Aug 03, 2022
1.620
1.650
1.570
1.650
1,047,752
+0.06(+3.77%)
Aug 02, 2022
1.590
1.609
1.560
1.590
393,022
+0.00(+0.00%)
Aug 01, 2022
1.550
1.620
1.520
1.590
546,882
+0.06(+3.92%)
Jul 29, 2022
1.530
1.590
1.500
1.530
493,049
+0.02(+1.32%)
Jul 28, 2022
1.480
1.530
1.410
1.510
791,216
+0.05(+3.42%)
Jul 27, 2022
1.490
1.550
1.380
1.460
1,129,401
+0.04(+2.82%)
Jul 26, 2022
1.410
1.440
1.360
1.420
858,887
-0.01(-0.70%)
Jul 25, 2022
1.350
1.440
1.340
1.430
1,075,429
+0.03(+2.14%)
Jul 22, 2022
1.410
1.600
1.300
1.400
4,066,926
+0.07(+5.26%)
Jul 21, 2022
1.620
1.700
1.330
1.330
11,267,231
-0.78(-36.97%)
Jul 20, 2022
2.150
2.260
2.080
2.110
365,613
-0.10(-4.52%)
Jul 19, 2022
2.300
2.450
2.050
2.210
795,840
-0.27(-10.89%)
Jul 18, 2022
2.610
2.700
2.410
2.480
506,707
+0.13(+5.53%)
Jul 15, 2022
2.540
2.620
2.110
2.350
728,498
-0.25(-9.62%)
Jul 14, 2022
2.545
2.670
2.400
2.600
65,200
+0.14(+5.69%)
Jul 13, 2022
2.250
2.480
2.250
2.460
22,321
+0.04(+1.65%)
Jul 12, 2022
2.640
2.700
2.180
2.420
137,161
-0.27(-10.04%)
Jul 11, 2022
2.660
2.750
2.620
2.690
24,078
+0.09(+3.46%)
Jul 08, 2022
2.810
2.950
2.600
2.600
92,808
-0.29(-10.03%)
Jul 07, 2022
2.960
3.040
2.810
2.890
75,229
-0.16(-5.25%)
Jul 06, 2022
2.700
3.180
2.670
3.050
65,542
+0.35(+12.96%)
Jul 05, 2022
2.930
2.930
2.670
2.700
71,904
-0.05(-1.82%)
Jul 01, 2022
2.700
2.876
2.610
2.750
61,407
+0.09(+3.38%)
Jun 30, 2022
2.810
2.870
2.600
2.660
92,169
-0.24(-8.28%)
Jun 29, 2022
2.850
2.930
2.800
2.900
54,872
-0.02(-0.68%)
Jun 28, 2022
2.770
3.059
2.770
2.920
86,278
+0.10(+3.55%)
Jun 27, 2022
3.000
3.010
2.750
2.820
91,882
-0.13(-4.41%)
Jun 24, 2022
2.990
3.073
2.910
2.950
58,849
+0.01(+0.34%)
Jun 23, 2022
3.080
3.160
2.800
2.940
85,965
-0.17(-5.47%)
Jun 22, 2022
3.150
3.460
3.060
3.110
49,258
+0.00(+0.00%)
Jun 21, 2022
3.060
3.250
3.060
3.110
23,019
+0.00(+0.00%)
Jun 17, 2022
3.110
3.310
3.020
3.110
91,850
-0.20(-6.04%)
Jun 16, 2022
3.110
3.420
3.055
3.310
81,631
+0.17(+5.41%)
Jun 15, 2022
3.210
3.410
3.000
3.140
201,438
-0.12(-3.68%)
Jun 14, 2022
3.400
3.670
3.250
3.260
108,418
-0.15(-4.40%)
Jun 13, 2022
3.570
3.950
3.200
3.410
80,144
-0.33(-8.82%)
Jun 10, 2022
3.770
4.060
3.700
3.740
64,883
-0.18(-4.59%)
Jun 09, 2022
4.200
4.200
3.800
3.920
92,299
-0.36(-8.41%)
Jun 08, 2022
4.010
4.500
4.010
4.280
187,778
+0.40(+10.31%)
Jun 07, 2022
2.850
4.010
2.670
3.880
190,221
+0.93(+31.53%)
Jun 06, 2022
3.550
3.585
2.830
2.950
108,395
-0.37(-11.14%)
Jun 03, 2022
3.690
3.900
3.320
3.320
188,954
-0.14(-4.05%)
Jun 02, 2022
3.560
3.920
3.440
3.460
72,681
-0.05(-1.42%)
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.