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
Bone Biologics Corp
(NQ:
BBLG
)
1.660
+0.110 (+7.10%)
Streaming Delayed Price
Updated: 3:59 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
1.610
1.660
1.560
1.660
48,255
+0.11(+7.10%)
May 30, 2024
1.630
1.630
1.490
1.550
16,915
+0.00(+0.00%)
May 29, 2024
1.600
1.650
1.540
1.550
28,295
-0.04(-2.52%)
May 28, 2024
1.630
1.690
1.530
1.590
64,435
+0.09(+6.00%)
May 24, 2024
1.500
1.620
1.500
1.500
21,812
-0.01(-0.66%)
May 23, 2024
1.610
1.610
1.420
1.510
42,565
-0.01(-0.66%)
May 22, 2024
1.500
1.770
1.400
1.520
218,139
+0.06(+4.11%)
May 21, 2024
1.820
1.880
1.380
1.460
294,037
-0.36(-19.78%)
May 20, 2024
1.950
1.950
1.760
1.820
26,012
-0.06(-3.19%)
May 17, 2024
2.170
2.284
1.830
1.880
241,247
-0.32(-14.55%)
May 16, 2024
2.380
2.609
2.150
2.200
82,031
-0.07(-3.08%)
May 15, 2024
2.090
3.150
2.050
2.270
854,371
-0.03(-1.30%)
May 14, 2024
1.960
2.450
1.880
2.300
288,536
+0.40(+21.05%)
May 13, 2024
1.940
1.968
1.843
1.900
10,640
-0.02(-1.04%)
May 10, 2024
1.790
1.970
1.770
1.920
43,098
+0.12(+6.66%)
May 09, 2024
1.800
1.820
1.780
1.800
21,106
-0.01(-0.55%)
May 08, 2024
1.710
1.829
1.645
1.810
8,781
+0.05(+2.84%)
May 07, 2024
1.830
1.831
1.700
1.760
33,611
-0.07(-3.83%)
May 06, 2024
1.800
1.900
1.759
1.830
19,976
-0.02(-1.08%)
May 03, 2024
1.900
1.942
1.800
1.850
25,218
+0.00(+0.15%)
May 02, 2024
1.660
2.020
1.660
1.847
128,190
+0.17(+9.96%)
May 01, 2024
1.580
1.690
1.550
1.680
19,233
+0.12(+7.59%)
Apr 30, 2024
1.630
1.630
1.550
1.562
4,027
-0.00(-0.22%)
Apr 29, 2024
1.550
1.640
1.550
1.565
19,930
+0.03(+2.29%)
Apr 26, 2024
1.530
1.610
1.510
1.530
28,507
+0.01(+0.66%)
Apr 25, 2024
1.500
1.580
1.470
1.520
15,177
-0.01(-0.33%)
Apr 24, 2024
1.580
1.608
1.460
1.525
60,392
-0.07(-4.68%)
Apr 23, 2024
1.580
1.650
1.570
1.600
26,517
+0.00(+0.00%)
Apr 22, 2024
1.700
1.750
1.600
1.600
20,710
-0.01(-0.62%)
Apr 19, 2024
1.820
1.940
1.610
1.610
77,302
-0.18(-10.31%)
Apr 18, 2024
1.740
1.940
1.670
1.795
92,964
+0.02(+1.41%)
Apr 17, 2024
1.730
1.770
1.614
1.770
19,435
+0.02(+1.14%)
Apr 16, 2024
1.730
1.770
1.560
1.750
42,834
+0.14(+8.70%)
Apr 15, 2024
1.620
1.780
1.610
1.610
20,157
-0.07(-4.04%)
Apr 12, 2024
1.640
1.760
1.640
1.678
18,740
+0.01(+0.46%)
Apr 11, 2024
1.680
1.700
1.620
1.670
27,627
+0.03(+1.83%)
Apr 10, 2024
1.690
1.700
1.630
1.640
28,553
-0.06(-3.53%)
Apr 09, 2024
1.750
1.780
1.650
1.700
23,431
-0.08(-4.49%)
Apr 08, 2024
1.800
1.864
1.700
1.780
18,895
+0.05(+2.89%)
Apr 05, 2024
1.840
1.870
1.650
1.730
97,381
-0.06(-3.36%)
Apr 04, 2024
1.960
2.050
1.755
1.790
90,834
-0.17(-8.67%)
Apr 03, 2024
2.010
2.130
1.870
1.960
31,820
-0.04(-2.00%)
Apr 02, 2024
2.270
2.280
1.960
2.000
49,242
-0.13(-6.10%)
Apr 01, 2024
2.170
2.257
2.100
2.130
11,515
+0.00(+0.00%)
Mar 28, 2024
2.040
2.260
2.020
2.130
21,334
+0.09(+4.41%)
Mar 27, 2024
2.080
2.230
2.030
2.040
16,162
-0.06(-2.86%)
Mar 26, 2024
2.190
2.190
2.080
2.100
12,685
-0.12(-5.41%)
Mar 25, 2024
2.220
2.250
2.120
2.220
16,084
-0.03(-1.33%)
Mar 22, 2024
2.210
2.300
2.100
2.250
18,438
+0.05(+2.27%)
Mar 21, 2024
2.250
2.390
2.140
2.200
19,636
-0.09(-3.93%)
Mar 20, 2024
2.330
2.340
2.220
2.290
11,315
-0.11(-4.58%)
Mar 19, 2024
2.290
2.460
2.220
2.400
35,134
+0.18(+8.11%)
Mar 18, 2024
2.410
2.500
2.220
2.220
22,372
-0.11(-4.72%)
Mar 15, 2024
2.490
2.563
2.300
2.330
13,216
-0.16(-6.61%)
Mar 14, 2024
2.502
2.600
2.400
2.495
34,628
-0.08(-2.93%)
Mar 13, 2024
2.450
2.730
2.400
2.570
120,828
+0.16(+6.64%)
Mar 12, 2024
2.510
2.571
2.300
2.410
74,408
-0.15(-5.86%)
Mar 11, 2024
2.460
2.560
2.334
2.560
46,805
+0.15(+6.22%)
Mar 08, 2024
2.330
2.470
2.300
2.410
23,428
+0.07(+2.99%)
Mar 07, 2024
2.230
2.400
2.220
2.340
44,236
+0.01(+0.22%)
Mar 06, 2024
2.380
2.430
2.300
2.335
47,627
+0.04(+1.97%)
Mar 05, 2024
2.350
2.460
2.215
2.290
65,692
-0.18(-7.29%)
Mar 04, 2024
2.520
2.770
2.350
2.470
656,648
+0.04(+1.65%)
Mar 01, 2024
2.890
3.090
2.200
2.430
1,873,109
-0.02(-0.82%)
Feb 29, 2024
2.510
2.560
2.400
2.450
36,546
+0.14(+6.06%)
Feb 28, 2024
2.320
2.580
2.260
2.310
34,397
-0.04(-1.91%)
Feb 27, 2024
2.710
2.710
2.300
2.355
90,846
-0.35(-12.78%)
Feb 26, 2024
3.340
3.373
2.540
2.700
207,413
-0.90(-25.00%)
Feb 23, 2024
3.600
3.690
3.250
3.600
22,326
+0.00(+0.00%)
Feb 22, 2024
3.250
4.490
3.250
3.600
83,673
+0.45(+14.29%)
Feb 21, 2024
3.720
3.995
3.150
3.150
43,501
-0.75(-19.23%)
Feb 20, 2024
3.850
4.090
3.650
3.900
15,436
+0.02(+0.65%)
Feb 16, 2024
3.760
4.050
3.600
3.875
13,181
+0.02(+0.65%)
Feb 15, 2024
3.950
4.210
3.560
3.850
25,503
+0.15(+4.05%)
Feb 14, 2024
3.600
3.750
3.430
3.700
22,310
+0.14(+3.93%)
Feb 13, 2024
3.640
3.800
3.550
3.560
22,850
-0.19(-5.07%)
Feb 12, 2024
3.900
4.049
3.600
3.750
61,753
-0.40(-9.64%)
Feb 09, 2024
3.080
4.740
3.075
4.150
230,098
+1.04(+33.44%)
Feb 08, 2024
3.090
3.300
2.870
3.110
19,393
+0.18(+6.14%)
Feb 07, 2024
2.900
3.140
2.860
2.930
10,772
-0.07(-2.33%)
Feb 06, 2024
3.060
3.100
2.960
3.000
7,707
+0.04(+1.35%)
Feb 05, 2024
3.100
3.160
2.950
2.960
15,390
-0.23(-7.21%)
Feb 02, 2024
3.440
3.620
3.100
3.190
72,047
-0.15(-4.49%)
Feb 01, 2024
3.570
3.620
3.270
3.340
17,713
-0.29(-7.99%)
Jan 31, 2024
3.810
3.965
3.567
3.630
22,195
-0.24(-6.20%)
Jan 30, 2024
3.800
4.190
3.450
3.870
114,377
+0.35(+9.94%)
Jan 29, 2024
3.510
3.670
3.300
3.520
15,230
-0.04(-1.12%)
Jan 26, 2024
3.670
3.862
3.430
3.560
10,059
-0.07(-1.93%)
Jan 25, 2024
3.340
3.660
3.285
3.630
9,126
+0.22(+6.45%)
Jan 24, 2024
3.480
3.650
3.400
3.410
20,462
-0.13(-3.67%)
Jan 23, 2024
3.760
3.775
3.400
3.540
51,918
-0.23(-6.10%)
Jan 22, 2024
3.330
4.587
3.330
3.770
395,954
+0.52(+16.00%)
Jan 19, 2024
3.270
3.300
3.120
3.250
21,679
-0.05(-1.52%)
Jan 18, 2024
3.640
3.640
3.290
3.300
12,410
-0.31(-8.59%)
Jan 17, 2024
3.760
4.100
3.600
3.610
16,031
-0.27(-6.96%)
Jan 16, 2024
4.250
4.338
3.760
3.880
31,893
-0.34(-8.06%)
Jan 12, 2024
4.790
4.790
4.100
4.220
115,814
-0.44(-9.44%)
Jan 11, 2024
4.520
4.870
4.520
4.660
33,103
+0.05(+1.08%)
Jan 10, 2024
4.980
4.980
4.529
4.610
61,474
-0.12(-2.54%)
Jan 09, 2024
4.680
5.120
4.472
4.730
68,362
+0.05(+1.07%)
Jan 08, 2024
5.040
5.260
4.190
4.680
126,770
-0.46(-8.95%)
Jan 05, 2024
5.450
5.685
5.000
5.140
98,156
-0.40(-7.22%)
Jan 04, 2024
5.540
6.000
5.400
5.540
230,473
-0.24(-4.15%)
Jan 03, 2024
4.200
6.340
4.150
5.780
1,419,171
+1.64(+39.61%)
Jan 02, 2024
4.460
4.600
4.030
4.140
154,208
-0.38(-8.41%)
Dec 29, 2023
5.010
5.220
4.481
4.520
337,181
-1.48(-24.67%)
Dec 28, 2023
5.900
10.56
5.030
6.000
7,690,198
+1.35(+29.03%)
Dec 27, 2023
3.160
5.290
3.155
4.650
1,740,562
+1.38(+42.04%)
Dec 26, 2023
3.280
3.280
3.050
3.274
24,525
-0.03(-0.80%)
Dec 22, 2023
3.190
3.300
3.040
3.300
35,380
+0.18(+5.77%)
Dec 21, 2023
3.550
3.550
3.090
3.120
56,192
-0.05(-1.58%)
Dec 20, 2023
3.050
3.480
2.910
3.170
71,386
+2.76(+673.93%)
Dec 19, 2023
0.3900
0.4240
0.3841
0.4096
258,207
+0.02(+5.00%)
Dec 18, 2023
0.3751
0.4001
0.3705
0.3901
143,651
+0.01(+2.93%)
Dec 15, 2023
0.4100
0.4186
0.3701
0.3790
294,205
-0.04(-9.76%)
Dec 14, 2023
0.4200
0.4300
0.4100
0.4200
93,307
+0.00(+0.00%)
Dec 13, 2023
0.4110
0.4400
0.4101
0.4200
110,201
-0.01(-3.00%)
Dec 12, 2023
0.4200
0.4700
0.4200
0.4330
168,200
-0.00(-1.03%)
Dec 11, 2023
0.4100
0.4462
0.4100
0.4375
118,437
+0.02(+3.92%)
Dec 08, 2023
0.4270
0.4480
0.4000
0.4210
174,327
-0.02(-4.32%)
Dec 07, 2023
0.4442
0.4539
0.4384
0.4400
56,393
-0.02(-3.91%)
Dec 06, 2023
0.4512
0.4788
0.4330
0.4579
214,037
+0.01(+2.35%)
Dec 05, 2023
0.4500
0.4750
0.4350
0.4474
144,554
-0.00(-0.80%)
Dec 04, 2023
0.4360
0.4777
0.4308
0.4510
511,692
+0.01(+3.42%)
Dec 01, 2023
0.4101
0.4450
0.3960
0.4361
236,739
+0.03(+6.63%)
Nov 30, 2023
0.4100
0.4260
0.4005
0.4090
323,049
-0.00(-0.97%)
Nov 29, 2023
0.4220
0.4305
0.4000
0.4130
167,643
-0.01(-2.13%)
Nov 28, 2023
0.4630
0.4700
0.4150
0.4220
348,368
-0.05(-10.42%)
Nov 27, 2023
0.4886
0.5000
0.4630
0.4711
142,392
-0.01(-2.08%)
Nov 24, 2023
0.4850
0.5100
0.4702
0.4811
103,016
-0.00(-1.01%)
Nov 22, 2023
0.5115
0.5525
0.4801
0.4860
411,538
-0.04(-7.71%)
Nov 21, 2023
0.5400
0.5799
0.5202
0.5266
443,942
-0.06(-10.75%)
Nov 20, 2023
0.5431
0.5930
0.5000
0.5900
542,714
-0.02(-3.28%)
Nov 17, 2023
0.5100
0.6100
0.4700
0.6100
2,241,060
-0.17(-21.79%)
Nov 16, 2023
0.8100
0.9980
0.6763
0.7800
44,684,444
+0.24(+43.62%)
Nov 15, 2023
0.4999
0.5431
0.4750
0.5431
4,427,457
+0.04(+8.62%)
Nov 14, 2023
0.5001
0.5200
0.4710
0.5000
74,642
+0.00(+0.00%)
Nov 13, 2023
0.5079
0.5225
0.4950
0.5000
13,883
-0.01(-1.56%)
Nov 10, 2023
0.5200
0.5200
0.4900
0.5079
62,318
-0.02(-4.17%)
Nov 09, 2023
0.5040
0.5300
0.5002
0.5300
10,812
+0.00(+0.23%)
Nov 08, 2023
0.5289
0.5289
0.5100
0.5288
12,002
-0.00(-0.23%)
Nov 07, 2023
0.5299
0.5433
0.5100
0.5300
12,264
+0.00(+0.00%)
Nov 06, 2023
0.5100
0.5433
0.5100
0.5300
15,667
+0.01(+1.15%)
Nov 03, 2023
0.5219
0.5328
0.5100
0.5240
15,973
+0.00(+0.77%)
Nov 02, 2023
0.5200
0.5299
0.5110
0.5200
14,757
-0.01(-1.87%)
Nov 01, 2023
0.5100
0.5400
0.5111
0.5299
17,084
+0.00(+0.93%)
Oct 31, 2023
0.5200
0.5300
0.5100
0.5250
12,939
-0.01(-0.94%)
Oct 30, 2023
0.5500
0.5454
0.5100
0.5300
35,905
+0.00(+0.00%)
Oct 27, 2023
0.5480
0.5711
0.5300
0.5300
21,199
-0.02(-3.30%)
Oct 26, 2023
0.5400
0.5700
0.5250
0.5481
34,710
+0.01(+1.50%)
Oct 25, 2023
0.5500
0.5814
0.5300
0.5400
35,747
-0.01(-1.82%)
Oct 24, 2023
0.5500
0.5801
0.5300
0.5500
44,628
-0.02(-3.49%)
Oct 23, 2023
0.5780
0.6127
0.5400
0.5699
52,276
-0.03(-5.03%)
Oct 20, 2023
0.5900
0.6400
0.5802
0.6001
26,789
-0.01(-2.42%)
Oct 19, 2023
0.6400
0.6400
0.5764
0.6150
53,198
-0.02(-2.38%)
Oct 18, 2023
0.6300
0.6400
0.6100
0.6300
42,916
+0.01(+1.61%)
Oct 17, 2023
0.6100
0.6450
0.6001
0.6200
46,910
+0.02(+3.16%)
Oct 16, 2023
0.6000
0.6199
0.5900
0.6010
25,270
+0.00(+0.17%)
Oct 13, 2023
0.6200
0.6200
0.5800
0.6000
31,059
+0.01(+1.61%)
Oct 12, 2023
0.5881
0.6097
0.5517
0.5905
108,805
+0.03(+5.45%)
Oct 11, 2023
0.5654
0.5800
0.5300
0.5600
61,600
-0.01(-1.18%)
Oct 10, 2023
0.5604
0.5900
0.5604
0.5667
24,653
-0.01(-2.29%)
Oct 09, 2023
0.5900
0.5900
0.5625
0.5800
27,858
-0.01(-1.68%)
Oct 06, 2023
0.5900
0.5966
0.5401
0.5899
39,975
+0.02(+3.31%)
Oct 05, 2023
0.5600
0.5889
0.5032
0.5710
125,564
-0.00(-0.78%)
Oct 04, 2023
0.5882
0.5882
0.5501
0.5755
42,033
+0.01(+0.96%)
Oct 03, 2023
0.6014
0.6014
0.5500
0.5700
153,808
-0.05(-8.06%)
Oct 02, 2023
0.7000
0.7000
0.5500
0.6200
201,772
-0.09(-12.69%)
Sep 29, 2023
0.7259
0.7259
0.7003
0.7101
17,877
-0.02(-2.18%)
Sep 28, 2023
0.7400
0.7400
0.7002
0.7259
22,940
+0.01(+0.82%)
Sep 27, 2023
0.7500
0.7500
0.7000
0.7200
24,393
-0.00(-0.01%)
Sep 26, 2023
0.7477
0.7477
0.7004
0.7201
33,587
-0.01(-1.36%)
Sep 25, 2023
0.7251
0.7477
0.7300
0.7300
41,593
-0.02(-2.65%)
Sep 22, 2023
0.7500
0.7826
0.7301
0.7499
34,349
-0.01(-1.33%)
Sep 21, 2023
0.7800
0.7800
0.7200
0.7600
50,566
+0.00(+0.00%)
Sep 20, 2023
0.6900
0.7800
0.6900
0.7600
108,333
+0.05(+7.04%)
Sep 19, 2023
0.7003
0.7290
0.7000
0.7100
30,823
-0.03(-4.05%)
Sep 18, 2023
0.7190
0.7500
0.7000
0.7400
54,733
+0.02(+2.92%)
Sep 15, 2023
0.7100
0.7289
0.6718
0.7190
75,601
+0.02(+2.57%)
Sep 14, 2023
0.6400
0.7298
0.6300
0.7010
107,668
+0.04(+5.88%)
Sep 13, 2023
0.6300
0.6654
0.6300
0.6621
76,224
+0.02(+3.45%)
Sep 12, 2023
0.6541
0.6550
0.6150
0.6400
85,165
-0.03(-4.46%)
Sep 11, 2023
0.7000
0.7080
0.6405
0.6699
110,624
-0.02(-2.42%)
Sep 08, 2023
0.6910
0.7195
0.6832
0.6865
63,604
-0.01(-1.80%)
Sep 07, 2023
0.7000
0.7526
0.6931
0.6991
119,283
-0.02(-3.40%)
Sep 06, 2023
0.7169
0.7300
0.6700
0.7237
148,827
+0.04(+6.43%)
Sep 05, 2023
0.6600
0.7000
0.6601
0.6800
71,372
+0.01(+1.40%)
Sep 01, 2023
0.6620
0.6905
0.6600
0.6706
46,304
-0.01(-0.95%)
Aug 31, 2023
0.6700
0.6774
0.6500
0.6770
54,058
+0.01(+1.20%)
Aug 30, 2023
0.6580
0.6700
0.6400
0.6690
69,964
+0.01(+1.75%)
Aug 29, 2023
0.6530
0.7237
0.6400
0.6575
112,623
-0.00(-0.23%)
Aug 28, 2023
0.6350
0.6700
0.6300
0.6590
123,844
-0.01(-1.79%)
Aug 25, 2023
0.6350
0.8250
0.5740
0.6710
1,283,500
+0.05(+8.23%)
Aug 24, 2023
0.6867
0.6867
0.6030
0.6200
252,886
-0.04(-6.06%)
Aug 23, 2023
0.7800
0.7790
0.6000
0.6600
474,618
-0.12(-15.34%)
Aug 22, 2023
0.7899
0.8077
0.7600
0.7796
259,506
-0.03(-3.40%)
Aug 21, 2023
0.7990
0.8555
0.7601
0.8070
422,427
+0.05(+6.17%)
Aug 18, 2023
0.8000
0.8900
0.7600
0.7601
770,657
-0.22(-22.44%)
Aug 17, 2023
0.8200
1.330
0.8100
0.9800
9,545,244
+0.18(+22.12%)
Aug 16, 2023
0.8000
0.8387
0.7550
0.8025
191,408
-0.01(-1.21%)
Aug 15, 2023
1.270
1.276
0.7510
0.8123
874,056
-0.44(-35.02%)
Aug 14, 2023
1.320
1.324
1.180
1.250
55,427
-0.03(-2.34%)
Aug 11, 2023
1.300
1.340
1.280
1.280
27,484
-0.07(-5.19%)
Aug 10, 2023
1.310
1.370
1.270
1.350
41,108
+0.02(+1.50%)
Aug 09, 2023
1.430
1.460
1.320
1.330
75,179
-0.11(-7.64%)
Aug 08, 2023
1.410
1.470
1.360
1.440
57,880
+0.02(+1.41%)
Aug 07, 2023
1.360
1.420
1.360
1.420
62,908
+0.04(+2.90%)
Aug 04, 2023
1.360
1.381
1.340
1.380
44,840
-0.02(-1.43%)
Aug 03, 2023
1.390
1.400
1.320
1.400
125,694
+0.07(+5.26%)
Aug 02, 2023
1.260
1.370
1.250
1.330
252,049
+0.05(+3.91%)
Aug 01, 2023
1.260
1.290
1.239
1.280
41,893
+0.00(+0.00%)
Jul 31, 2023
1.340
1.340
1.230
1.280
119,232
-0.04(-3.03%)
Jul 28, 2023
1.250
1.320
1.250
1.320
34,864
+0.07(+5.60%)
Jul 27, 2023
1.350
1.398
1.250
1.250
90,315
-0.12(-8.57%)
Jul 26, 2023
1.380
1.426
1.310
1.367
91,214
-0.01(-0.93%)
Jul 25, 2023
1.420
1.530
1.360
1.380
259,730
-0.06(-4.17%)
Jul 24, 2023
1.430
1.450
1.340
1.440
201,769
-0.01(-0.69%)
Jul 21, 2023
1.330
1.540
1.300
1.450
821,724
+0.14(+10.27%)
Jul 20, 2023
1.350
1.354
1.300
1.315
34,074
-0.01(-0.38%)
Jul 19, 2023
1.350
1.380
1.320
1.320
64,903
-0.04(-2.94%)
Jul 18, 2023
1.350
1.389
1.340
1.360
59,146
+0.02(+1.49%)
Jul 17, 2023
1.380
1.410
1.340
1.340
69,237
-0.03(-2.19%)
Jul 14, 2023
1.440
1.440
1.330
1.370
106,277
-0.06(-4.20%)
Jul 13, 2023
1.420
1.490
1.410
1.430
61,260
+0.01(+0.70%)
Jul 12, 2023
1.550
1.560
1.380
1.420
229,297
-0.13(-8.39%)
Jul 11, 2023
1.400
1.770
1.370
1.550
912,901
+0.12(+8.39%)
Jul 10, 2023
1.510
1.510
1.390
1.430
70,954
-0.03(-2.05%)
Jul 07, 2023
1.420
1.490
1.406
1.460
28,782
+0.04(+2.82%)
Jul 06, 2023
1.420
1.467
1.380
1.420
74,758
-0.03(-2.07%)
Jul 05, 2023
1.420
1.480
1.399
1.450
102,759
+0.02(+1.40%)
Jul 03, 2023
1.430
1.460
1.391
1.430
31,897
+0.00(+0.00%)
Jun 30, 2023
1.430
1.470
1.400
1.430
82,225
+0.00(+0.00%)
Jun 29, 2023
1.500
1.590
1.309
1.430
189,012
-0.07(-4.67%)
Jun 28, 2023
1.570
1.570
1.490
1.500
194,496
-0.08(-5.06%)
Jun 27, 2023
1.550
1.625
1.470
1.580
229,168
+0.04(+2.60%)
Jun 26, 2023
1.560
1.620
1.490
1.540
338,503
+0.02(+1.32%)
Jun 23, 2023
1.470
1.595
1.435
1.520
247,734
+0.02(+1.33%)
Jun 22, 2023
1.710
1.710
1.455
1.500
494,471
-0.26(-14.77%)
Jun 21, 2023
1.450
1.890
1.400
1.760
1,054,138
+0.31(+21.38%)
Jun 20, 2023
1.580
1.589
1.429
1.450
557,251
-0.12(-7.64%)
Jun 16, 2023
1.700
1.740
1.530
1.570
492,854
-0.07(-4.27%)
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.