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
PepGen Inc. - Common Stock
(NQ:
PEPG
)
15.76
-1.00 (-5.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
16.60
16.63
15.84
16.33
72,320
-0.02(-0.12%)
May 30, 2024
16.97
17.23
15.66
16.35
103,147
-0.20(-1.21%)
May 29, 2024
14.16
16.74
14.16
16.55
74,674
+2.05(+14.14%)
May 28, 2024
14.87
15.09
13.77
14.50
155,009
-0.06(-0.41%)
May 24, 2024
14.38
14.62
13.86
14.56
33,481
+0.32(+2.25%)
May 23, 2024
14.11
14.91
13.52
14.24
81,014
+0.18(+1.28%)
May 22, 2024
13.80
14.36
13.65
14.06
89,411
+0.17(+1.22%)
May 21, 2024
13.32
14.10
13.32
13.89
201,602
+0.40(+2.97%)
May 20, 2024
13.00
13.66
12.30
13.49
62,566
+0.33(+2.51%)
May 17, 2024
13.82
13.90
13.16
13.16
41,346
-0.49(-3.59%)
May 16, 2024
13.73
13.83
13.10
13.65
21,483
-0.17(-1.23%)
May 15, 2024
14.36
14.59
13.58
13.82
39,983
-0.17(-1.22%)
May 14, 2024
13.70
14.02
13.19
13.99
77,817
+0.69(+5.19%)
May 13, 2024
14.29
14.82
13.13
13.30
33,492
-0.71(-5.07%)
May 10, 2024
13.57
14.07
13.26
14.01
26,528
+0.67(+5.02%)
May 09, 2024
13.97
14.16
13.29
13.34
40,970
-0.36(-2.63%)
May 08, 2024
14.08
14.15
13.60
13.70
24,314
-0.26(-1.86%)
May 07, 2024
14.00
14.44
13.68
13.96
38,347
+0.01(+0.07%)
May 06, 2024
14.23
14.64
13.64
13.95
43,478
-0.25(-1.76%)
May 03, 2024
14.50
15.22
13.95
14.20
106,238
-0.29(-2.00%)
May 02, 2024
14.00
14.59
13.41
14.49
160,727
+0.59(+4.24%)
May 01, 2024
12.73
13.94
12.10
13.90
146,559
+1.62(+13.19%)
Apr 30, 2024
11.77
12.71
11.77
12.28
36,335
+0.60(+5.14%)
Apr 29, 2024
11.88
12.79
11.59
11.68
74,586
-0.25(-2.10%)
Apr 26, 2024
11.94
12.09
11.26
11.93
38,359
+0.23(+1.97%)
Apr 25, 2024
11.61
11.92
10.85
11.70
35,240
-0.13(-1.10%)
Apr 24, 2024
11.70
11.97
11.29
11.83
20,088
+0.11(+0.94%)
Apr 23, 2024
11.39
11.80
11.38
11.72
14,316
+0.33(+2.90%)
Apr 22, 2024
10.61
11.44
10.21
11.39
69,409
+0.86(+8.12%)
Apr 19, 2024
11.74
12.25
10.39
10.54
117,940
-1.31(-11.06%)
Apr 18, 2024
11.34
12.13
11.08
11.85
47,171
+0.35(+3.00%)
Apr 17, 2024
12.12
12.51
11.20
11.50
80,987
-1.09(-8.66%)
Apr 16, 2024
12.24
12.88
12.02
12.59
45,976
+0.36(+2.94%)
Apr 15, 2024
13.03
13.21
11.99
12.23
44,110
-0.77(-5.92%)
Apr 12, 2024
13.88
13.90
12.11
13.00
38,971
+0.29(+2.28%)
Apr 11, 2024
12.14
12.87
11.77
12.71
37,265
+0.81(+6.81%)
Apr 10, 2024
12.03
12.50
11.68
11.90
34,797
-0.24(-1.98%)
Apr 09, 2024
12.37
12.89
11.49
12.14
28,147
-0.22(-1.78%)
Apr 08, 2024
11.99
12.48
11.51
12.36
38,365
+0.47(+3.95%)
Apr 05, 2024
11.37
11.91
11.33
11.89
18,884
+0.30(+2.59%)
Apr 04, 2024
11.03
11.86
11.00
11.59
57,980
+0.72(+6.62%)
Apr 03, 2024
12.79
13.44
10.78
10.87
110,093
-2.18(-16.70%)
Apr 02, 2024
14.21
14.21
12.57
13.05
69,695
-1.43(-9.88%)
Apr 01, 2024
14.59
15.34
14.23
14.48
173,452
-0.22(-1.50%)
Mar 28, 2024
14.20
14.89
14.03
14.70
30,717
+0.61(+4.33%)
Mar 27, 2024
13.17
14.18
13.17
14.09
25,731
+0.96(+7.31%)
Mar 26, 2024
13.23
13.50
12.57
13.13
22,083
-0.16(-1.20%)
Mar 25, 2024
14.96
14.99
12.57
13.29
102,196
-1.62(-10.87%)
Mar 22, 2024
14.72
15.37
14.53
14.91
41,232
+0.12(+0.81%)
Mar 21, 2024
14.74
15.25
14.27
14.79
34,759
-0.08(-0.54%)
Mar 20, 2024
14.10
15.35
13.98
14.87
61,496
+0.90(+6.44%)
Mar 19, 2024
13.59
14.74
13.59
13.97
48,438
+0.32(+2.34%)
Mar 18, 2024
15.81
15.82
13.61
13.65
95,902
-1.79(-11.59%)
Mar 15, 2024
13.77
16.01
13.77
15.44
673,385
+1.53(+11.00%)
Mar 14, 2024
14.01
14.35
13.50
13.91
69,648
+0.16(+1.16%)
Mar 13, 2024
14.16
14.86
13.36
13.75
91,096
-0.14(-1.01%)
Mar 12, 2024
14.29
14.67
13.87
13.89
40,966
-0.24(-1.70%)
Mar 11, 2024
14.19
14.92
14.01
14.13
45,802
-0.11(-0.77%)
Mar 08, 2024
14.29
15.04
14.07
14.24
76,277
+0.06(+0.42%)
Mar 07, 2024
15.20
15.28
11.71
14.18
240,578
-1.23(-7.98%)
Mar 06, 2024
16.19
16.86
15.27
15.41
168,794
-1.22(-7.34%)
Mar 05, 2024
17.23
17.51
16.62
16.63
84,242
-0.67(-3.87%)
Mar 04, 2024
16.63
17.45
16.62
17.30
185,180
+0.68(+4.09%)
Mar 01, 2024
17.10
17.41
16.21
16.62
176,174
-0.33(-1.95%)
Feb 29, 2024
15.10
17.40
15.03
16.95
185,202
+2.17(+14.68%)
Feb 28, 2024
15.49
15.65
14.55
14.78
115,264
-0.58(-3.78%)
Feb 27, 2024
14.61
15.90
14.61
15.36
168,133
+0.83(+5.71%)
Feb 26, 2024
13.88
14.59
13.88
14.53
46,220
+0.65(+4.68%)
Feb 23, 2024
14.00
14.57
13.56
13.88
99,958
-0.07(-0.50%)
Feb 22, 2024
13.60
14.31
13.56
13.95
107,519
+0.30(+2.20%)
Feb 21, 2024
13.89
14.35
13.52
13.65
69,819
-0.13(-0.94%)
Feb 20, 2024
13.74
14.39
13.44
13.78
68,816
-0.11(-0.79%)
Feb 16, 2024
14.00
14.60
13.60
13.89
63,359
-0.22(-1.56%)
Feb 15, 2024
13.82
14.25
13.77
14.11
60,486
+0.58(+4.29%)
Feb 14, 2024
14.13
14.13
13.37
13.53
60,893
+0.52(+4.00%)
Feb 13, 2024
13.09
13.57
12.65
13.01
88,944
-0.44(-3.27%)
Feb 12, 2024
14.71
15.11
12.30
13.45
232,907
-1.21(-8.25%)
Feb 09, 2024
14.51
15.14
14.50
14.66
54,873
-0.43(-2.85%)
Feb 08, 2024
12.27
15.76
12.08
15.09
443,088
+2.58(+20.62%)
Feb 07, 2024
12.33
12.93
11.75
12.51
201,536
+1.88(+17.63%)
Feb 06, 2024
10.45
10.88
10.43
10.63
42,602
+0.00(+0.05%)
Feb 05, 2024
11.40
11.40
10.36
10.63
70,026
-1.03(-8.83%)
Feb 02, 2024
12.87
14.20
11.51
11.66
197,477
-0.73(-5.89%)
Feb 01, 2024
10.04
12.99
10.03
12.39
1,210,166
+2.36(+23.53%)
Jan 31, 2024
10.70
10.92
10.03
10.03
137,597
-0.90(-8.23%)
Jan 30, 2024
7.490
12.00
7.300
10.93
1,463,339
+3.68(+50.76%)
Jan 29, 2024
6.770
7.360
6.770
7.250
70,353
+0.39(+5.69%)
Jan 26, 2024
6.930
7.120
6.860
6.860
11,873
-0.07(-1.01%)
Jan 25, 2024
6.940
7.100
6.680
6.930
69,365
+0.14(+2.06%)
Jan 24, 2024
6.890
7.080
6.690
6.790
7,587
-0.09(-1.31%)
Jan 23, 2024
7.010
7.239
6.620
6.880
23,600
+0.01(+0.15%)
Jan 22, 2024
6.920
7.100
6.704
6.870
25,696
+0.14(+2.08%)
Jan 19, 2024
6.830
6.930
6.510
6.730
24,544
-0.04(-0.59%)
Jan 18, 2024
6.730
6.930
6.600
6.770
19,987
-0.07(-1.02%)
Jan 17, 2024
6.720
6.928
6.510
6.840
9,022
+0.21(+3.17%)
Jan 16, 2024
6.710
6.900
6.522
6.630
16,431
-0.24(-3.49%)
Jan 12, 2024
7.010
7.055
6.820
6.870
8,397
-0.09(-1.29%)
Jan 11, 2024
6.960
7.637
6.730
6.960
23,547
-0.31(-4.26%)
Jan 10, 2024
7.500
7.897
7.020
7.270
22,976
-0.18(-2.42%)
Jan 09, 2024
7.900
7.900
7.420
7.450
21,120
-0.17(-2.23%)
Jan 08, 2024
7.580
7.830
7.420
7.620
34,219
-0.09(-1.17%)
Jan 05, 2024
8.140
8.209
7.570
7.710
38,639
-0.12(-1.53%)
Jan 04, 2024
6.940
8.063
6.500
7.830
47,511
+1.02(+14.98%)
Jan 03, 2024
7.180
7.451
6.730
6.810
41,715
-0.28(-3.95%)
Jan 02, 2024
6.780
7.305
6.770
7.090
31,881
+0.29(+4.26%)
Dec 29, 2023
7.000
7.150
6.730
6.800
80,122
-0.25(-3.55%)
Dec 28, 2023
7.100
7.290
6.410
7.050
106,748
-0.06(-0.84%)
Dec 27, 2023
7.100
7.280
6.810
7.110
25,004
+0.03(+0.42%)
Dec 26, 2023
6.650
7.100
6.640
7.080
18,458
+0.37(+5.51%)
Dec 22, 2023
6.700
7.080
6.550
6.710
59,729
-0.05(-0.74%)
Dec 21, 2023
6.460
7.100
6.245
6.760
29,338
+0.26(+4.00%)
Dec 20, 2023
6.110
7.600
6.072
6.500
55,002
+0.49(+8.15%)
Dec 19, 2023
7.060
7.400
5.410
6.010
163,320
-1.02(-14.51%)
Dec 18, 2023
6.620
7.280
6.442
7.030
96,090
+0.40(+6.03%)
Dec 15, 2023
7.050
7.050
6.370
6.630
295,244
-0.46(-6.49%)
Dec 14, 2023
7.970
7.970
7.020
7.090
41,382
-0.87(-10.93%)
Dec 13, 2023
7.010
8.000
6.920
7.960
36,969
+0.94(+13.39%)
Dec 12, 2023
6.560
7.180
6.560
7.020
41,306
+0.43(+6.53%)
Dec 11, 2023
6.850
7.000
6.370
6.590
46,153
-0.38(-5.45%)
Dec 08, 2023
6.440
7.000
6.425
6.970
37,790
+0.63(+9.94%)
Dec 07, 2023
6.290
6.355
6.005
6.340
19,022
-0.06(-0.94%)
Dec 06, 2023
5.930
6.420
5.930
6.400
24,056
+0.22(+3.56%)
Dec 05, 2023
6.090
6.800
5.794
6.180
37,688
+0.04(+0.65%)
Dec 04, 2023
5.260
7.155
5.260
6.140
171,954
+0.77(+14.34%)
Dec 01, 2023
4.930
5.480
4.750
5.370
36,255
+0.47(+9.59%)
Nov 30, 2023
4.650
4.980
4.635
4.900
18,907
+0.25(+5.38%)
Nov 29, 2023
4.600
4.680
4.440
4.650
25,838
+0.10(+2.20%)
Nov 28, 2023
4.550
4.660
4.324
4.550
79,503
+0.00(+0.00%)
Nov 27, 2023
4.480
4.730
4.270
4.550
85,277
+0.07(+1.56%)
Nov 24, 2023
4.580
4.800
4.470
4.480
7,826
-0.19(-4.07%)
Nov 22, 2023
4.750
4.750
4.410
4.670
35,052
+0.01(+0.21%)
Nov 21, 2023
4.650
4.900
4.490
4.660
31,693
+0.00(+0.00%)
Nov 20, 2023
3.950
4.660
3.900
4.660
54,546
+0.66(+16.50%)
Nov 17, 2023
4.220
4.250
3.810
4.000
49,250
-0.16(-3.85%)
Nov 16, 2023
4.130
4.230
3.990
4.160
589,181
-0.08(-1.89%)
Nov 15, 2023
4.160
4.280
4.090
4.240
32,931
-0.06(-1.40%)
Nov 14, 2023
4.070
4.700
4.070
4.300
160,853
-0.04(-0.92%)
Nov 13, 2023
3.840
4.762
3.820
4.340
408,099
+0.48(+12.44%)
Nov 10, 2023
3.990
4.180
3.720
3.860
70,720
-0.21(-5.16%)
Nov 09, 2023
4.350
4.390
4.020
4.070
17,041
-0.41(-9.15%)
Nov 08, 2023
4.800
4.800
4.270
4.480
37,785
-0.52(-10.40%)
Nov 07, 2023
5.050
5.160
4.910
5.000
19,551
-0.10(-1.96%)
Nov 06, 2023
5.170
5.410
5.050
5.100
25,603
-0.14(-2.67%)
Nov 03, 2023
5.100
5.300
5.040
5.240
36,545
+0.11(+2.14%)
Nov 02, 2023
5.200
5.260
5.000
5.130
21,749
+0.03(+0.59%)
Nov 01, 2023
5.120
5.210
4.920
5.100
16,677
-0.02(-0.39%)
Oct 31, 2023
5.610
5.640
5.090
5.120
80,807
-0.49(-8.73%)
Oct 30, 2023
5.440
5.780
5.360
5.610
48,220
+0.17(+3.12%)
Oct 27, 2023
5.540
5.540
5.185
5.440
28,541
+0.10(+1.87%)
Oct 26, 2023
5.140
5.343
5.050
5.340
11,744
+0.20(+3.89%)
Oct 25, 2023
5.540
5.540
5.060
5.140
10,154
-0.16(-3.02%)
Oct 24, 2023
5.380
5.530
5.190
5.300
95,421
-0.08(-1.49%)
Oct 23, 2023
5.420
5.590
5.330
5.380
109,208
-0.15(-2.71%)
Oct 20, 2023
5.500
6.220
5.470
5.530
104,876
+0.06(+1.10%)
Oct 19, 2023
5.590
5.590
5.144
5.470
23,894
-0.07(-1.26%)
Oct 18, 2023
5.600
5.780
5.440
5.540
19,509
-0.08(-1.51%)
Oct 17, 2023
5.510
6.030
5.510
5.625
83,909
+0.21(+3.78%)
Oct 16, 2023
5.750
5.970
5.420
5.420
42,179
-0.23(-4.07%)
Oct 13, 2023
5.700
6.180
5.460
5.650
303,040
+0.01(+0.18%)
Oct 12, 2023
5.230
5.650
4.880
5.640
165,070
+0.38(+7.22%)
Oct 11, 2023
5.430
5.830
5.170
5.260
87,276
-0.09(-1.68%)
Oct 10, 2023
5.000
5.500
4.890
5.350
34,916
+0.45(+9.18%)
Oct 09, 2023
4.910
5.050
4.780
4.900
18,821
-0.06(-1.21%)
Oct 06, 2023
4.890
5.080
4.640
4.960
10,878
+0.07(+1.43%)
Oct 05, 2023
4.880
5.000
4.610
4.890
50,511
+0.12(+2.52%)
Oct 04, 2023
4.700
5.270
4.510
4.770
41,575
+0.14(+3.02%)
Oct 03, 2023
4.620
5.210
4.260
4.630
50,142
-0.01(-0.22%)
Oct 02, 2023
5.130
5.130
4.600
4.640
68,056
-0.44(-8.66%)
Sep 29, 2023
5.490
5.490
5.060
5.080
31,917
+0.00(+0.00%)
Sep 28, 2023
5.100
5.285
5.050
5.080
40,702
-0.05(-0.97%)
Sep 27, 2023
5.010
5.335
5.010
5.130
21,153
+0.11(+2.19%)
Sep 26, 2023
5.050
5.540
5.020
5.020
52,101
-0.01(-0.20%)
Sep 25, 2023
5.120
5.330
5.030
5.030
33,556
-0.09(-1.76%)
Sep 22, 2023
5.500
5.550
5.090
5.120
95,855
-0.38(-6.91%)
Sep 21, 2023
5.410
5.640
5.104
5.500
40,439
+0.11(+2.04%)
Sep 20, 2023
5.530
5.828
5.380
5.390
20,811
-0.18(-3.23%)
Sep 19, 2023
5.300
5.780
5.220
5.570
20,319
+0.24(+4.50%)
Sep 18, 2023
5.890
5.900
5.330
5.330
17,825
-0.48(-8.26%)
Sep 15, 2023
6.110
6.160
5.780
5.810
49,052
-0.30(-4.91%)
Sep 14, 2023
6.020
6.330
5.920
6.110
15,815
+0.09(+1.50%)
Sep 13, 2023
6.400
6.400
5.920
6.020
20,035
-0.31(-4.90%)
Sep 12, 2023
6.060
6.400
6.060
6.330
38,737
+0.19(+3.09%)
Sep 11, 2023
6.460
6.460
6.120
6.140
12,853
-0.24(-3.76%)
Sep 08, 2023
6.310
6.455
6.180
6.380
24,562
+0.07(+1.11%)
Sep 07, 2023
5.980
6.570
5.980
6.310
24,886
+0.28(+4.64%)
Sep 06, 2023
5.890
6.060
5.810
6.030
24,846
+0.19(+3.25%)
Sep 05, 2023
6.360
6.440
5.810
5.840
50,174
-0.62(-9.60%)
Sep 01, 2023
6.440
6.625
6.090
6.460
9,648
+0.16(+2.54%)
Aug 31, 2023
6.250
6.510
6.040
6.300
18,629
+0.05(+0.80%)
Aug 30, 2023
6.070
6.290
5.980
6.250
16,188
-0.10(-1.57%)
Aug 29, 2023
5.460
6.350
5.460
6.350
15,354
+0.89(+16.30%)
Aug 28, 2023
5.440
5.525
5.050
5.460
18,260
+0.01(+0.18%)
Aug 25, 2023
5.260
5.540
5.190
5.450
27,710
+0.08(+1.58%)
Aug 24, 2023
6.210
6.210
5.290
5.365
24,708
-0.88(-14.16%)
Aug 23, 2023
6.760
7.399
6.140
6.250
37,668
-0.45(-6.72%)
Aug 22, 2023
7.090
7.399
6.600
6.700
50,066
-0.49(-6.82%)
Aug 21, 2023
7.130
7.300
6.480
7.190
47,857
+0.06(+0.84%)
Aug 18, 2023
6.720
7.150
6.670
7.130
39,041
+0.40(+5.94%)
Aug 17, 2023
6.220
6.810
6.020
6.730
39,094
+0.66(+10.87%)
Aug 16, 2023
5.970
6.280
5.865
6.070
27,089
+0.20(+3.41%)
Aug 15, 2023
5.400
5.930
5.360
5.870
43,984
+0.33(+5.96%)
Aug 14, 2023
5.600
5.620
5.190
5.540
32,748
-0.04(-0.72%)
Aug 11, 2023
5.300
5.610
5.210
5.580
25,418
+0.28(+5.28%)
Aug 10, 2023
5.130
5.330
5.000
5.300
26,418
+0.04(+0.76%)
Aug 09, 2023
5.130
5.320
4.950
5.260
50,820
+0.13(+2.53%)
Aug 08, 2023
4.990
5.240
4.710
5.130
78,611
+0.13(+2.60%)
Aug 07, 2023
5.230
5.550
4.970
5.000
47,068
-0.22(-4.21%)
Aug 04, 2023
5.700
5.890
5.190
5.220
59,665
-0.48(-8.42%)
Aug 03, 2023
5.450
5.900
5.400
5.700
67,431
+0.11(+1.97%)
Aug 02, 2023
5.890
5.890
5.270
5.590
118,768
-0.35(-5.89%)
Aug 01, 2023
6.000
6.277
5.900
5.940
80,701
-0.05(-0.83%)
Jul 31, 2023
6.220
6.350
5.890
5.990
42,387
-0.18(-2.92%)
Jul 28, 2023
5.790
6.600
5.780
6.170
87,074
+0.47(+8.25%)
Jul 27, 2023
6.480
6.480
5.610
5.700
67,494
-0.83(-12.71%)
Jul 26, 2023
7.060
7.380
6.435
6.530
56,371
-0.59(-8.29%)
Jul 25, 2023
7.540
7.890
7.010
7.120
73,757
-0.46(-6.07%)
Jul 24, 2023
7.940
8.160
7.520
7.580
33,156
-0.24(-3.07%)
Jul 21, 2023
7.990
8.385
7.710
7.820
31,339
-0.15(-1.88%)
Jul 20, 2023
7.280
8.050
7.010
7.970
62,240
+0.72(+9.93%)
Jul 19, 2023
7.450
7.730
7.080
7.250
75,754
-0.18(-2.42%)
Jul 18, 2023
7.580
7.930
7.145
7.430
84,151
-0.25(-3.26%)
Jul 17, 2023
7.800
8.520
7.560
7.680
57,994
-0.38(-4.71%)
Jul 14, 2023
8.250
8.400
8.060
8.060
12,861
-0.29(-3.47%)
Jul 13, 2023
8.440
8.770
8.220
8.350
26,372
-0.14(-1.65%)
Jul 12, 2023
8.660
8.940
8.270
8.490
37,600
-0.01(-0.12%)
Jul 11, 2023
8.570
8.830
8.200
8.500
25,579
-0.07(-0.82%)
Jul 10, 2023
8.970
9.081
8.220
8.570
81,693
+0.34(+4.13%)
Jul 07, 2023
8.140
8.310
7.790
8.230
24,942
+0.34(+4.31%)
Jul 06, 2023
8.210
8.210
7.741
7.890
29,347
-0.36(-4.36%)
Jul 05, 2023
9.050
9.260
8.175
8.250
67,722
-0.84(-9.24%)
Jul 03, 2023
8.800
9.120
8.800
9.090
14,092
+0.15(+1.68%)
Jun 30, 2023
9.920
9.920
8.750
8.940
30,061
-0.82(-8.40%)
Jun 29, 2023
9.880
10.30
9.600
9.760
18,350
-0.14(-1.41%)
Jun 28, 2023
9.760
10.11
9.540
9.900
70,285
+0.16(+1.64%)
Jun 27, 2023
9.650
10.03
9.339
9.740
20,384
+0.20(+2.10%)
Jun 26, 2023
10.11
10.35
9.470
9.540
64,848
-0.53(-5.26%)
Jun 23, 2023
9.310
10.87
9.310
10.07
570,502
+0.46(+4.79%)
Jun 22, 2023
9.090
9.680
9.040
9.610
63,374
+0.38(+4.12%)
Jun 21, 2023
10.46
10.46
8.340
9.230
112,510
-0.87(-8.61%)
Jun 20, 2023
12.22
12.22
9.570
10.10
96,060
-2.12(-17.35%)
Jun 16, 2023
13.19
13.72
12.15
12.22
78,879
-0.69(-5.34%)
Jun 15, 2023
12.19
13.18
11.82
12.91
53,894
+0.71(+5.82%)
Jun 14, 2023
12.87
14.21
11.91
12.20
94,045
-1.06(-7.99%)
Jun 13, 2023
11.91
13.62
11.81
13.26
80,685
+1.30(+10.87%)
Jun 12, 2023
12.28
12.54
11.76
11.96
88,347
-0.32(-2.61%)
Jun 09, 2023
16.34
16.39
11.95
12.28
213,337
-4.11(-25.08%)
Jun 08, 2023
15.73
16.60
15.40
16.39
76,976
+0.66(+4.20%)
Jun 07, 2023
16.48
16.73
15.42
15.73
74,357
-0.53(-3.26%)
Jun 06, 2023
15.81
16.56
15.50
16.26
88,560
+0.59(+3.77%)
Jun 05, 2023
15.22
16.08
15.15
15.67
24,860
-0.47(-2.91%)
Jun 02, 2023
15.37
16.19
14.78
16.14
39,889
+1.39(+9.42%)
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.