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
Lindblad Expd Holdings
(NQ:
LIND
)
7.910
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 08, 2023
11.26
11.79
10.92
11.18
260,859
-0.13(-1.15%)
May 05, 2023
11.58
11.67
11.28
11.31
445,850
+0.04(+0.35%)
May 04, 2023
11.66
12.10
11.23
11.27
464,211
-0.29(-2.51%)
May 03, 2023
11.40
11.90
10.91
11.56
476,194
+0.06(+0.52%)
May 02, 2023
11.20
11.62
10.97
11.50
618,073
+0.21(+1.86%)
May 01, 2023
11.31
11.52
11.01
11.29
229,545
-0.02(-0.18%)
Apr 28, 2023
10.88
11.50
10.83
11.31
274,321
+0.41(+3.76%)
Apr 27, 2023
10.79
11.00
10.75
10.90
159,189
+0.23(+2.16%)
Apr 26, 2023
10.85
11.30
10.61
10.67
205,442
-0.29(-2.65%)
Apr 25, 2023
10.77
11.12
10.67
10.96
156,529
+0.01(+0.09%)
Apr 24, 2023
11.73
11.80
10.90
10.95
302,534
-0.84(-7.12%)
Apr 21, 2023
11.20
11.81
11.08
11.79
223,698
+0.64(+5.74%)
Apr 20, 2023
11.68
12.03
11.00
11.15
561,975
-0.69(-5.83%)
Apr 19, 2023
11.30
11.88
11.01
11.84
380,179
+0.45(+3.95%)
Apr 18, 2023
10.85
11.46
10.68
11.39
403,943
+0.57(+5.22%)
Apr 17, 2023
9.130
10.84
9.094
10.82
946,139
+2.06(+23.57%)
Apr 14, 2023
9.020
9.080
8.690
8.760
239,714
-0.22(-2.45%)
Apr 13, 2023
8.780
8.985
8.730
8.980
189,123
+0.23(+2.63%)
Apr 12, 2023
9.380
9.395
8.740
8.750
141,926
-0.49(-5.30%)
Apr 11, 2023
9.100
9.370
8.995
9.240
235,922
+0.21(+2.33%)
Apr 10, 2023
8.600
9.060
8.510
9.030
222,025
+0.33(+3.79%)
Apr 06, 2023
8.910
8.910
8.600
8.700
298,644
-0.23(-2.58%)
Apr 05, 2023
9.370
9.370
8.870
8.930
188,194
-0.48(-5.10%)
Apr 04, 2023
9.240
9.540
9.050
9.410
219,221
+0.13(+1.40%)
Apr 03, 2023
9.560
9.660
9.200
9.280
267,575
-0.28(-2.93%)
Mar 31, 2023
9.450
9.800
9.370
9.560
363,629
+0.21(+2.25%)
Mar 30, 2023
9.190
9.570
9.190
9.350
257,370
+0.31(+3.43%)
Mar 29, 2023
8.890
9.050
8.730
9.040
299,078
+0.27(+3.08%)
Mar 28, 2023
8.510
8.900
8.500
8.770
193,423
+0.17(+2.04%)
Mar 27, 2023
8.720
8.750
8.370
8.595
318,134
-0.01(-0.17%)
Mar 24, 2023
8.840
9.070
8.020
8.610
498,185
-0.45(-4.97%)
Mar 23, 2023
8.500
9.110
8.500
9.060
393,504
+0.62(+7.35%)
Mar 22, 2023
8.790
8.905
8.420
8.440
896,092
-0.35(-3.98%)
Mar 21, 2023
8.630
8.950
8.520
8.790
390,157
+0.42(+5.02%)
Mar 20, 2023
8.230
8.520
8.210
8.370
305,950
+0.08(+0.97%)
Mar 17, 2023
8.430
8.610
8.270
8.290
475,135
-0.33(-3.83%)
Mar 16, 2023
8.460
8.850
8.370
8.620
279,627
-0.02(-0.23%)
Mar 15, 2023
8.400
8.690
8.300
8.640
270,309
-0.11(-1.26%)
Mar 14, 2023
9.120
9.130
8.700
8.750
422,969
+0.05(+0.57%)
Mar 13, 2023
8.420
8.780
8.350
8.700
373,836
+0.04(+0.46%)
Mar 10, 2023
8.710
8.930
8.510
8.660
286,583
-0.06(-0.69%)
Mar 09, 2023
9.160
9.290
8.700
8.720
170,229
-0.43(-4.70%)
Mar 08, 2023
9.620
9.720
9.040
9.150
206,856
-0.47(-4.89%)
Mar 07, 2023
9.890
10.01
9.450
9.620
396,828
-0.31(-3.12%)
Mar 06, 2023
10.35
10.59
9.900
9.930
345,820
-0.40(-3.87%)
Mar 03, 2023
10.23
10.62
10.16
10.33
277,075
+0.23(+2.28%)
Mar 02, 2023
9.080
10.19
9.080
10.10
398,737
+0.84(+9.07%)
Mar 01, 2023
8.890
9.370
8.580
9.260
570,246
+0.68(+7.93%)
Feb 28, 2023
10.35
10.56
8.500
8.580
1,238,165
-2.15(-20.04%)
Feb 27, 2023
10.68
10.96
10.61
10.73
323,905
+0.11(+1.04%)
Feb 24, 2023
10.44
10.64
10.30
10.62
111,112
-0.11(-1.03%)
Feb 23, 2023
11.11
11.11
10.34
10.73
264,938
-0.27(-2.45%)
Feb 22, 2023
10.81
11.13
10.48
11.00
158,534
+0.23(+2.14%)
Feb 21, 2023
10.91
11.03
10.41
10.77
253,302
-0.19(-1.73%)
Feb 17, 2023
11.18
11.21
10.86
10.96
170,858
-0.18(-1.62%)
Feb 16, 2023
11.38
11.71
10.91
11.14
236,046
-0.54(-4.62%)
Feb 15, 2023
10.82
11.74
10.82
11.68
203,670
+0.80(+7.35%)
Feb 14, 2023
10.27
11.05
10.13
10.88
174,060
+0.48(+4.62%)
Feb 13, 2023
9.860
10.48
9.670
10.40
180,117
+0.59(+6.01%)
Feb 10, 2023
10.46
10.58
9.460
9.810
266,675
-0.74(-7.01%)
Feb 09, 2023
11.26
11.54
10.51
10.55
210,625
-0.60(-5.38%)
Feb 08, 2023
11.81
11.86
11.13
11.15
238,216
-0.84(-7.01%)
Feb 07, 2023
11.68
12.34
11.56
11.99
241,303
+0.23(+1.96%)
Feb 06, 2023
11.76
12.00
11.60
11.76
353,666
-0.26(-2.16%)
Feb 03, 2023
12.10
12.28
11.89
12.02
203,933
-0.32(-2.59%)
Feb 02, 2023
12.21
12.46
11.97
12.34
386,761
+0.35(+2.92%)
Feb 01, 2023
11.96
12.27
11.70
11.99
508,848
+0.09(+0.76%)
Jan 31, 2023
11.14
11.97
11.12
11.90
379,898
+0.88(+7.99%)
Jan 30, 2023
10.73
11.11
10.61
11.02
199,696
+0.06(+0.55%)
Jan 27, 2023
10.83
11.27
10.83
10.96
196,260
+0.04(+0.37%)
Jan 26, 2023
11.66
11.76
10.69
10.92
216,200
-0.51(-4.46%)
Jan 25, 2023
11.00
11.46
10.98
11.43
192,736
+0.20(+1.78%)
Jan 24, 2023
10.71
11.27
10.65
11.23
246,296
+0.45(+4.17%)
Jan 23, 2023
10.76
11.04
10.68
10.78
316,805
+0.08(+0.75%)
Jan 20, 2023
10.43
10.75
10.13
10.70
248,206
+0.47(+4.59%)
Jan 19, 2023
10.85
10.95
10.06
10.23
264,400
-0.77(-7.00%)
Jan 18, 2023
11.57
11.93
10.99
11.00
266,730
-0.45(-3.93%)
Jan 17, 2023
11.04
11.77
10.47
11.45
440,974
+0.17(+1.51%)
Jan 13, 2023
10.35
11.41
10.35
11.28
291,369
+0.80(+7.63%)
Jan 12, 2023
10.00
10.51
9.776
10.48
270,066
+0.62(+6.29%)
Jan 11, 2023
9.500
9.920
9.450
9.860
185,703
+0.25(+2.60%)
Jan 10, 2023
9.130
9.630
9.010
9.610
234,330
+0.47(+5.14%)
Jan 09, 2023
9.260
9.470
9.020
9.140
233,576
+0.03(+0.33%)
Jan 06, 2023
9.210
9.475
8.770
9.110
353,489
+0.05(+0.55%)
Jan 05, 2023
8.720
9.180
8.530
9.060
353,698
+0.25(+2.84%)
Jan 04, 2023
8.100
8.880
8.080
8.810
534,375
+0.75(+9.31%)
Jan 03, 2023
7.840
8.540
7.840
8.060
505,778
+0.36(+4.68%)
Dec 30, 2022
7.300
7.850
7.300
7.700
411,786
+0.36(+4.90%)
Dec 29, 2022
6.950
7.420
6.770
7.340
398,294
+0.48(+7.00%)
Dec 28, 2022
6.730
6.970
6.550
6.860
609,430
+0.23(+3.47%)
Dec 27, 2022
6.960
7.190
6.560
6.630
289,896
-0.33(-4.74%)
Dec 23, 2022
7.200
7.325
6.570
6.960
886,465
-0.24(-3.33%)
Dec 22, 2022
7.590
7.590
7.060
7.200
326,291
-0.43(-5.64%)
Dec 21, 2022
7.700
7.950
7.550
7.630
271,072
+0.04(+0.53%)
Dec 20, 2022
7.560
7.770
7.435
7.590
271,025
-0.03(-0.39%)
Dec 19, 2022
8.340
8.340
7.520
7.620
231,930
-0.70(-8.41%)
Dec 16, 2022
8.050
8.350
7.880
8.320
220,880
+0.10(+1.22%)
Dec 15, 2022
8.230
8.360
8.030
8.220
150,241
-0.19(-2.26%)
Dec 14, 2022
8.740
8.760
8.300
8.410
182,294
-0.34(-3.89%)
Dec 13, 2022
9.020
9.100
8.510
8.750
265,617
+0.11(+1.27%)
Dec 12, 2022
8.300
8.670
8.120
8.640
165,204
+0.34(+4.10%)
Dec 09, 2022
8.470
8.890
8.270
8.300
98,105
-0.22(-2.58%)
Dec 08, 2022
8.640
8.755
8.470
8.520
135,275
+0.02(+0.24%)
Dec 07, 2022
8.290
8.720
8.250
8.500
197,828
+0.15(+1.80%)
Dec 06, 2022
8.900
8.938
8.340
8.350
268,213
-0.58(-6.49%)
Dec 05, 2022
9.010
9.340
8.920
8.930
200,234
-0.18(-1.98%)
Dec 02, 2022
9.000
9.260
8.920
9.110
254,257
+0.00(+0.00%)
Dec 01, 2022
9.050
9.960
8.800
9.110
247,692
+0.03(+0.33%)
Nov 30, 2022
10.03
10.03
9.030
9.080
306,853
-0.85(-8.56%)
Nov 29, 2022
9.750
10.04
9.726
9.930
147,306
+0.23(+2.37%)
Nov 28, 2022
9.670
9.870
9.660
9.700
209,561
-0.09(-0.92%)
Nov 25, 2022
9.950
10.00
9.650
9.790
52,255
-0.10(-1.01%)
Nov 23, 2022
9.820
10.07
9.660
9.890
91,969
+0.02(+0.20%)
Nov 22, 2022
10.08
10.10
9.620
9.870
122,102
-0.12(-1.20%)
Nov 21, 2022
10.21
10.48
9.730
9.990
280,120
-0.36(-3.48%)
Nov 18, 2022
10.37
10.47
10.21
10.35
131,892
+0.33(+3.29%)
Nov 17, 2022
9.550
10.21
9.334
10.02
363,951
+0.08(+0.80%)
Nov 16, 2022
10.14
10.14
9.550
9.940
390,655
-0.41(-3.96%)
Nov 15, 2022
10.16
10.90
10.16
10.35
323,990
+0.48(+4.86%)
Nov 14, 2022
10.06
10.18
9.810
9.870
330,878
-0.39(-3.80%)
Nov 11, 2022
10.36
10.73
10.01
10.26
310,514
-0.29(-2.75%)
Nov 10, 2022
10.89
11.67
10.46
10.55
571,972
+0.64(+6.46%)
Nov 09, 2022
10.77
10.83
9.880
9.910
335,243
-0.97(-8.92%)
Nov 08, 2022
10.64
10.97
10.50
10.88
292,425
+0.16(+1.49%)
Nov 07, 2022
10.88
11.00
10.49
10.72
304,048
+0.02(+0.19%)
Nov 04, 2022
10.90
11.40
10.35
10.70
375,152
+0.12(+1.13%)
Nov 03, 2022
9.780
11.34
9.680
10.58
1,193,587
+1.26(+13.52%)
Nov 02, 2022
8.950
9.320
887,309
+1.01(+12.15%)
Nov 01, 2022
8.680
8.750
8.300
8.310
358,878
-0.08(-0.95%)
Oct 31, 2022
8.240
8.550
8.150
8.390
323,848
+0.07(+0.84%)
Oct 28, 2022
8.140
8.400
7.900
8.320
161,344
+0.27(+3.35%)
Oct 27, 2022
8.220
8.290
7.900
8.050
192,481
+0.01(+0.12%)
Oct 26, 2022
7.910
8.390
7.750
8.040
192,426
+0.16(+2.03%)
Oct 25, 2022
7.510
7.935
7.510
7.880
197,511
+0.34(+4.51%)
Oct 24, 2022
7.710
7.710
7.240
7.540
174,647
-0.11(-1.44%)
Oct 21, 2022
7.320
7.720
7.070
7.650
219,121
+0.36(+4.94%)
Oct 20, 2022
7.230
7.520
7.200
7.290
352,326
+0.06(+0.83%)
Oct 19, 2022
7.320
7.750
7.080
7.230
362,014
-0.13(-1.77%)
Oct 18, 2022
7.000
7.390
6.930
7.360
428,993
+0.69(+10.34%)
Oct 17, 2022
6.260
6.690
6.260
6.670
484,145
+0.55(+8.99%)
Oct 14, 2022
6.390
6.520
5.910
6.120
363,147
-0.18(-2.86%)
Oct 13, 2022
6.290
6.570
5.940
6.300
789,868
-0.32(-4.83%)
Oct 12, 2022
6.220
6.740
6.130
6.620
214,065
+0.41(+6.60%)
Oct 11, 2022
6.520
6.595
5.929
6.210
357,713
-0.38(-5.77%)
Oct 10, 2022
7.190
7.190
6.350
6.590
260,186
-0.58(-8.09%)
Oct 07, 2022
7.070
7.260
6.930
7.170
375,829
-0.08(-1.10%)
Oct 06, 2022
7.660
7.930
7.160
7.250
264,834
-0.49(-6.33%)
Oct 05, 2022
7.630
7.780
7.310
7.740
353,221
-0.12(-1.53%)
Oct 04, 2022
7.040
7.900
7.040
7.860
389,950
+1.04(+15.25%)
Oct 03, 2022
6.760
7.180
6.310
6.820
472,626
+0.06(+0.89%)
Sep 30, 2022
7.130
7.145
6.515
6.760
603,414
-0.68(-9.14%)
Sep 29, 2022
8.330
8.340
7.380
7.440
266,579
-1.06(-12.47%)
Sep 28, 2022
8.430
8.580
8.170
8.500
389,949
+0.07(+0.83%)
Sep 27, 2022
8.470
8.870
8.410
8.430
420,140
+0.18(+2.18%)
Sep 26, 2022
9.110
9.300
8.210
8.250
295,947
-0.82(-9.04%)
Sep 23, 2022
8.730
9.150
8.330
9.070
378,172
+0.08(+0.89%)
Sep 22, 2022
9.110
9.185
8.730
8.990
306,135
-0.06(-0.66%)
Sep 21, 2022
9.890
9.890
9.030
9.050
289,340
-0.84(-8.49%)
Sep 20, 2022
10.48
10.55
9.740
9.890
225,171
-0.41(-3.98%)
Sep 19, 2022
10.01
10.45
10.01
10.30
219,440
+0.03(+0.29%)
Sep 16, 2022
10.00
10.41
9.220
10.27
503,193
-0.04(-0.39%)
Sep 15, 2022
10.00
10.52
10.00
10.31
288,812
+0.27(+2.69%)
Sep 14, 2022
9.740
10.04
9.590
10.04
205,430
+0.30(+3.08%)
Sep 13, 2022
9.500
9.920
9.430
9.740
330,440
-0.47(-4.60%)
Sep 12, 2022
9.960
10.31
9.740
10.21
212,594
+0.30(+3.03%)
Sep 09, 2022
9.520
9.980
9.520
9.910
203,988
+0.49(+5.20%)
Sep 08, 2022
9.130
9.450
8.950
9.420
146,490
+0.12(+1.29%)
Sep 07, 2022
8.700
9.360
8.240
9.300
460,332
+1.15(+14.11%)
Sep 06, 2022
8.300
8.580
7.900
8.150
251,077
-0.01(-0.12%)
Sep 02, 2022
8.000
8.450
7.890
8.160
299,894
+0.24(+3.03%)
Sep 01, 2022
7.530
8.030
7.350
7.920
320,862
+0.19(+2.46%)
Aug 31, 2022
7.930
7.930
7.600
7.730
353,000
-0.12(-1.53%)
Aug 30, 2022
8.930
9.110
7.770
7.850
303,325
-0.95(-10.80%)
Aug 29, 2022
8.860
8.975
8.540
8.800
270,475
-0.05(-0.56%)
Aug 26, 2022
9.290
9.340
8.830
8.850
216,738
-0.45(-4.84%)
Aug 25, 2022
9.060
9.560
9.060
9.300
174,857
+0.25(+2.76%)
Aug 24, 2022
8.830
9.310
8.830
9.050
242,776
+0.28(+3.19%)
Aug 23, 2022
9.610
9.760
8.750
8.770
289,729
-0.85(-8.84%)
Aug 22, 2022
9.570
9.900
9.400
9.620
238,775
-0.26(-2.63%)
Aug 19, 2022
10.81
10.85
9.800
9.880
432,882
-1.29(-11.55%)
Aug 18, 2022
11.56
11.72
11.14
11.17
164,392
-0.49(-4.20%)
Aug 17, 2022
11.37
11.75
11.11
11.66
180,359
+0.00(+0.00%)
Aug 16, 2022
11.17
11.94
10.94
11.66
250,286
+0.40(+3.55%)
Aug 15, 2022
11.04
11.50
10.95
11.26
338,494
+0.04(+0.36%)
Aug 12, 2022
10.78
11.55
10.71
11.22
259,306
+0.49(+4.57%)
Aug 11, 2022
10.52
10.80
10.23
10.73
308,869
+0.40(+3.87%)
Aug 10, 2022
8.850
10.36
8.850
10.33
560,859
+1.78(+20.82%)
Aug 09, 2022
8.720
8.720
8.300
8.550
180,123
-0.29(-3.28%)
Aug 08, 2022
8.650
9.140
8.430
8.840
430,089
+0.34(+4.00%)
Aug 05, 2022
8.440
8.790
8.400
8.500
202,448
-0.14(-1.62%)
Aug 04, 2022
8.500
8.750
8.450
8.640
357,288
+0.15(+1.77%)
Aug 03, 2022
8.300
8.680
8.300
8.490
402,679
+0.25(+3.03%)
Aug 02, 2022
7.070
8.675
7.070
8.240
758,646
+1.03(+14.29%)
Aug 01, 2022
7.050
7.390
6.510
7.210
1,099,086
-0.69(-8.73%)
Jul 29, 2022
7.660
7.950
7.500
7.900
702,178
+0.22(+2.86%)
Jul 28, 2022
7.130
7.730
7.060
7.680
577,796
+0.56(+7.87%)
Jul 27, 2022
6.750
7.180
6.490
7.120
590,583
+0.64(+9.88%)
Jul 26, 2022
6.990
6.990
6.450
6.480
382,307
-0.57(-8.09%)
Jul 25, 2022
7.180
7.180
6.670
7.050
360,166
+0.01(+0.14%)
Jul 22, 2022
7.820
7.840
6.980
7.040
352,089
-0.73(-9.40%)
Jul 21, 2022
7.890
7.890
7.400
7.770
353,433
-0.29(-3.60%)
Jul 20, 2022
7.620
8.250
7.620
8.060
544,165
+0.35(+4.54%)
Jul 19, 2022
7.310
7.740
7.310
7.710
376,361
+0.53(+7.38%)
Jul 18, 2022
7.200
7.840
7.150
7.180
842,792
+0.19(+2.72%)
Jul 15, 2022
6.470
7.020
6.470
6.990
1,145,109
+0.53(+8.20%)
Jul 14, 2022
6.840
6.940
6.290
6.460
553,443
-0.56(-7.98%)
Jul 13, 2022
7.300
7.390
6.750
7.020
553,421
-0.46(-6.15%)
Jul 12, 2022
7.870
8.040
7.440
7.480
336,258
-0.43(-5.44%)
Jul 11, 2022
8.200
8.295
7.880
7.910
517,160
-0.36(-4.35%)
Jul 08, 2022
8.310
8.350
7.850
8.270
541,912
-0.07(-0.84%)
Jul 07, 2022
8.280
8.570
8.230
8.340
401,366
+0.17(+2.08%)
Jul 06, 2022
8.470
8.605
8.060
8.170
292,696
-0.32(-3.77%)
Jul 05, 2022
7.800
8.550
7.560
8.490
441,519
+0.38(+4.69%)
Jul 01, 2022
8.140
8.295
7.566
8.110
392,261
+0.01(+0.12%)
Jun 30, 2022
8.260
8.260
7.637
8.100
550,174
+0.16(+2.02%)
Jun 29, 2022
8.820
8.830
7.455
7.940
1,485,763
-1.05(-11.68%)
Jun 28, 2022
9.020
9.640
8.970
8.990
255,485
+0.00(+0.00%)
Jun 27, 2022
9.840
9.840
8.840
8.990
272,919
-0.81(-8.27%)
Jun 24, 2022
9.150
10.22
9.100
9.800
1,815,049
+0.66(+7.22%)
Jun 23, 2022
9.180
9.285
8.920
9.140
303,133
-0.02(-0.22%)
Jun 22, 2022
9.090
9.390
8.950
9.160
271,645
-0.09(-0.97%)
Jun 21, 2022
9.720
9.860
9.140
9.250
439,621
-0.27(-2.84%)
Jun 17, 2022
9.790
9.870
9.215
9.520
497,784
-0.01(-0.10%)
Jun 16, 2022
10.43
10.43
9.380
9.530
328,415
-1.18(-11.02%)
Jun 15, 2022
9.600
10.75
9.250
10.71
633,415
+1.17(+12.26%)
Jun 14, 2022
10.48
10.62
9.520
9.540
724,553
-0.81(-7.83%)
Jun 13, 2022
12.24
12.38
10.32
10.35
664,485
-2.29(-18.12%)
Jun 10, 2022
13.10
13.54
12.47
12.64
111,733
-0.79(-5.88%)
Jun 09, 2022
13.90
13.90
13.36
13.43
83,336
-0.61(-4.34%)
Jun 08, 2022
14.29
14.56
13.70
14.04
143,972
-0.38(-2.64%)
Jun 07, 2022
14.27
14.99
14.25
14.42
106,115
-0.10(-0.69%)
Jun 06, 2022
14.64
14.98
14.25
14.52
293,285
+0.11(+0.76%)
Jun 03, 2022
14.23
14.50
14.10
14.41
147,882
+0.00(+0.00%)
Jun 02, 2022
14.21
14.57
14.09
14.41
212,873
+0.29(+2.05%)
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.