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
Biovie Inc
(NQ:
BIVI
)
0.4600
-0.0262 (-5.39%)
Streaming Delayed Price
Updated: 10:11 AM EDT, Jun 14, 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
0.4600
0.4600
0.4360
0.4555
379,608
+0.02(+3.52%)
May 30, 2024
0.4458
0.4492
0.4280
0.4400
367,554
+0.00(+0.59%)
May 29, 2024
0.4500
0.4510
0.4210
0.4374
437,216
-0.01(-3.12%)
May 28, 2024
0.4585
0.4600
0.4302
0.4515
787,233
-0.00(-0.59%)
May 24, 2024
0.4650
0.4690
0.4402
0.4542
857,978
-0.01(-1.26%)
May 23, 2024
0.4712
0.4800
0.4600
0.4600
477,531
-0.02(-5.00%)
May 22, 2024
0.4801
0.4842
0.4651
0.4842
752,270
+0.00(+0.10%)
May 21, 2024
0.4803
0.4890
0.4650
0.4837
355,830
+0.01(+2.67%)
May 20, 2024
0.4900
0.4910
0.4610
0.4711
683,948
-0.02(-4.21%)
May 17, 2024
0.4912
0.4999
0.4883
0.4918
220,840
-0.01(-1.42%)
May 16, 2024
0.4900
0.5077
0.4815
0.4989
547,498
+0.00(+0.81%)
May 15, 2024
0.5000
0.5024
0.4755
0.4949
391,371
-0.00(-0.82%)
May 14, 2024
0.5000
0.5066
0.4800
0.4990
429,143
+0.02(+3.42%)
May 13, 2024
0.5000
0.5000
0.4803
0.4825
188,602
-0.00(-0.76%)
May 10, 2024
0.4900
0.5000
0.4850
0.4862
203,686
-0.01(-2.25%)
May 09, 2024
0.4877
0.4975
0.4750
0.4974
138,168
+0.01(+2.49%)
May 08, 2024
0.4895
0.4929
0.4795
0.4853
156,981
-0.00(-0.45%)
May 07, 2024
0.5000
0.5000
0.4750
0.4875
151,918
+0.00(+0.23%)
May 06, 2024
0.5000
0.5050
0.4817
0.4864
355,976
-0.00(-0.82%)
May 03, 2024
0.5000
0.5079
0.4879
0.4904
411,664
-0.01(-1.90%)
May 02, 2024
0.5000
0.5040
0.4848
0.4999
216,699
+0.01(+1.40%)
May 01, 2024
0.4900
0.5050
0.4800
0.4930
544,077
+0.00(+0.61%)
Apr 30, 2024
0.4900
0.5149
0.4900
0.4900
498,360
-0.01(-1.01%)
Apr 29, 2024
0.5000
0.5100
0.4850
0.4950
1,135,195
+0.01(+2.10%)
Apr 26, 2024
0.4809
0.5017
0.4789
0.4848
316,995
-0.00(-0.84%)
Apr 25, 2024
0.5039
0.5099
0.4693
0.4889
785,274
-0.02(-3.26%)
Apr 24, 2024
0.5000
0.5240
0.4800
0.5054
877,229
+0.01(+2.77%)
Apr 23, 2024
0.4800
0.5200
0.4730
0.4918
700,991
+0.01(+1.78%)
Apr 22, 2024
0.4788
0.4864
0.4620
0.4832
451,377
-0.00(-0.68%)
Apr 19, 2024
0.5000
0.5050
0.4750
0.4865
531,966
-0.00(-0.39%)
Apr 18, 2024
0.5000
0.5093
0.4622
0.4884
1,396,527
+0.02(+3.61%)
Apr 17, 2024
0.4975
0.4975
0.4521
0.4714
610,663
-0.02(-3.40%)
Apr 16, 2024
0.5059
0.5080
0.4832
0.4880
318,270
-0.00(-0.95%)
Apr 15, 2024
0.5297
0.5439
0.4691
0.4927
1,846,100
-0.02(-3.49%)
Apr 12, 2024
0.5000
0.5499
0.4711
0.5105
1,063,465
+0.02(+3.07%)
Apr 11, 2024
0.4810
0.5083
0.4662
0.4953
776,828
+0.03(+6.24%)
Apr 10, 2024
0.4716
0.4750
0.4558
0.4662
593,358
+0.00(+0.24%)
Apr 09, 2024
0.4600
0.4700
0.4537
0.4651
472,730
-0.01(-1.25%)
Apr 08, 2024
0.4800
0.4830
0.4450
0.4710
1,292,807
-0.01(-1.79%)
Apr 05, 2024
0.4950
0.4950
0.4641
0.4796
1,149,959
-0.01(-2.36%)
Apr 04, 2024
0.4992
0.5193
0.4912
0.4912
466,356
-0.01(-1.11%)
Apr 03, 2024
0.5254
0.5254
0.4700
0.4967
1,378,804
-0.03(-5.46%)
Apr 02, 2024
0.5453
0.5486
0.5200
0.5254
606,721
-0.04(-6.26%)
Apr 01, 2024
0.5286
0.5610
0.5047
0.5605
674,270
+0.03(+6.03%)
Mar 28, 2024
0.5336
0.5448
0.5100
0.5286
778,922
-0.01(-0.94%)
Mar 27, 2024
0.5450
0.5453
0.4812
0.5336
2,293,022
+0.00(+0.47%)
Mar 26, 2024
0.5669
0.5698
0.5311
0.5311
863,017
-0.03(-6.17%)
Mar 25, 2024
0.5800
0.6015
0.5561
0.5660
1,298,890
-0.01(-1.67%)
Mar 22, 2024
0.5600
0.5848
0.5427
0.5756
780,946
+0.01(+1.43%)
Mar 21, 2024
0.6255
0.6255
0.5511
0.5675
1,675,027
-0.05(-7.92%)
Mar 20, 2024
0.6244
0.6357
0.6000
0.6163
506,246
-0.01(-2.05%)
Mar 19, 2024
0.6500
0.6550
0.5712
0.6292
1,108,293
-0.02(-2.65%)
Mar 18, 2024
0.7080
0.7080
0.6410
0.6463
1,608,975
-0.06(-8.37%)
Mar 15, 2024
0.6700
0.7202
0.6601
0.7053
694,003
+0.04(+6.00%)
Mar 14, 2024
0.6903
0.7070
0.6600
0.6654
841,035
-0.04(-6.07%)
Mar 13, 2024
0.6700
0.7170
0.6625
0.7084
2,122,877
+0.05(+6.93%)
Mar 12, 2024
0.6794
0.6947
0.6500
0.6625
1,540,927
-0.03(-4.64%)
Mar 11, 2024
0.7096
0.7144
0.6424
0.6947
3,838,559
-0.02(-3.25%)
Mar 08, 2024
0.7811
0.7965
0.7100
0.7180
2,986,664
-0.03(-3.65%)
Mar 07, 2024
0.8200
0.8302
0.7300
0.7452
4,448,273
-0.09(-10.25%)
Mar 06, 2024
0.9250
0.9250
0.8300
0.8303
2,922,907
-0.07(-8.02%)
Mar 05, 2024
1.035
1.050
0.8900
0.9027
6,476,109
-0.16(-15.24%)
Mar 04, 2024
1.100
1.150
1.050
1.065
14,203,494
-0.82(-43.65%)
Mar 01, 2024
2.990
3.310
1.760
1.890
92,685,936
+0.65(+52.42%)
Feb 29, 2024
1.260
1.280
1.200
1.240
92,489
-0.01(-0.80%)
Feb 28, 2024
1.270
1.300
1.250
1.250
86,540
-0.02(-1.57%)
Feb 27, 2024
1.210
1.290
1.190
1.270
112,627
+0.04(+3.25%)
Feb 26, 2024
1.220
1.240
1.160
1.230
85,992
+0.05(+4.24%)
Feb 23, 2024
1.270
1.270
1.180
1.180
137,319
-0.07(-5.60%)
Feb 22, 2024
1.190
1.270
1.110
1.250
152,699
+0.06(+5.04%)
Feb 21, 2024
1.110
1.220
1.090
1.190
111,953
+0.07(+6.25%)
Feb 20, 2024
1.230
1.240
1.120
1.120
131,010
-0.11(-8.94%)
Feb 16, 2024
1.190
1.240
1.120
1.230
179,674
+0.05(+4.24%)
Feb 15, 2024
1.150
1.190
1.150
1.180
121,599
+0.02(+1.72%)
Feb 14, 2024
1.100
1.180
1.100
1.160
136,988
+0.06(+5.45%)
Feb 13, 2024
1.140
1.190
1.000
1.100
172,854
-0.04(-3.51%)
Feb 12, 2024
1.170
1.200
1.140
1.140
151,535
-0.03(-2.56%)
Feb 09, 2024
1.080
1.180
1.060
1.170
218,814
+0.07(+6.36%)
Feb 08, 2024
1.080
1.100
1.020
1.100
106,116
+0.04(+3.77%)
Feb 07, 2024
1.100
1.100
1.030
1.060
56,757
-0.03(-2.75%)
Feb 06, 2024
1.040
1.100
1.010
1.090
70,285
+0.06(+5.83%)
Feb 05, 2024
1.100
1.100
0.9900
1.030
422,645
-0.04(-3.74%)
Feb 02, 2024
1.040
1.100
1.022
1.070
144,417
+0.00(+0.00%)
Feb 01, 2024
1.060
1.090
1.030
1.070
115,852
+0.03(+2.88%)
Jan 31, 2024
1.040
1.060
1.020
1.040
174,657
-0.02(-1.89%)
Jan 30, 2024
1.020
1.090
0.9600
1.060
201,726
+0.03(+2.91%)
Jan 29, 2024
0.9400
1.030
0.9200
1.030
418,319
+0.11(+12.07%)
Jan 26, 2024
0.8902
0.9700
0.8902
0.9191
155,394
-0.02(-2.48%)
Jan 25, 2024
0.9400
0.9564
0.8950
0.9425
303,724
+0.03(+3.57%)
Jan 24, 2024
0.9500
1.030
0.9000
0.9100
393,294
-0.02(-2.15%)
Jan 23, 2024
1.240
1.240
0.9026
0.9300
1,338,402
-0.28(-23.14%)
Jan 22, 2024
1.230
1.260
1.200
1.210
196,195
-0.04(-3.20%)
Jan 19, 2024
1.280
1.280
1.230
1.250
260,283
+0.01(+0.81%)
Jan 18, 2024
1.250
1.260
1.240
1.240
91,040
-0.03(-2.36%)
Jan 17, 2024
1.230
1.280
1.220
1.270
122,692
+0.01(+0.79%)
Jan 16, 2024
1.250
1.280
1.220
1.260
129,821
+0.01(+0.80%)
Jan 12, 2024
1.240
1.290
1.200
1.250
219,269
+0.02(+1.63%)
Jan 11, 2024
1.260
1.260
1.211
1.230
172,007
-0.03(-2.38%)
Jan 10, 2024
1.300
1.310
1.240
1.260
94,253
-0.02(-1.56%)
Jan 09, 2024
1.340
1.340
1.255
1.280
182,741
-0.06(-4.48%)
Jan 08, 2024
1.340
1.350
1.280
1.340
237,681
+0.06(+4.69%)
Jan 05, 2024
1.270
1.290
1.220
1.280
212,892
+0.03(+2.40%)
Jan 04, 2024
1.330
1.340
1.230
1.250
430,484
-0.05(-3.85%)
Jan 03, 2024
1.370
1.460
1.300
1.300
434,126
-0.07(-5.11%)
Jan 02, 2024
1.300
1.530
1.280
1.370
1,068,277
+0.11(+8.73%)
Dec 29, 2023
1.240
1.290
1.210
1.260
490,268
+0.04(+3.70%)
Dec 28, 2023
1.250
1.270
1.150
1.215
433,222
-0.05(-4.33%)
Dec 27, 2023
1.310
1.310
1.230
1.270
289,078
-0.03(-2.31%)
Dec 26, 2023
1.290
1.310
1.210
1.300
369,138
+0.05(+4.00%)
Dec 22, 2023
1.200
1.280
1.200
1.250
368,491
+0.01(+0.81%)
Dec 21, 2023
1.310
1.320
1.138
1.240
802,885
-0.05(-3.88%)
Dec 20, 2023
1.350
1.380
1.280
1.290
452,465
-0.07(-5.15%)
Dec 19, 2023
1.460
1.470
1.360
1.360
558,378
-0.11(-7.48%)
Dec 18, 2023
1.420
1.480
1.390
1.470
626,148
+0.02(+1.38%)
Dec 15, 2023
1.490
1.500
1.400
1.450
907,226
-0.03(-2.03%)
Dec 14, 2023
1.420
1.540
1.400
1.480
583,770
+0.04(+2.78%)
Dec 13, 2023
1.540
1.580
1.390
1.440
685,402
-0.10(-6.49%)
Dec 12, 2023
1.670
1.680
1.530
1.540
679,907
-0.13(-7.78%)
Dec 11, 2023
1.720
1.810
1.660
1.670
547,249
-0.07(-4.02%)
Dec 08, 2023
1.730
1.790
1.700
1.740
448,866
+0.00(+0.00%)
Dec 07, 2023
1.760
1.800
1.730
1.740
294,894
-0.03(-1.69%)
Dec 06, 2023
1.770
1.860
1.720
1.770
661,527
-0.01(-0.56%)
Dec 05, 2023
1.710
1.800
1.660
1.780
945,304
+0.04(+2.30%)
Dec 04, 2023
1.700
1.800
1.620
1.740
1,244,945
+0.06(+3.57%)
Dec 01, 2023
1.740
1.790
1.630
1.680
1,314,619
-0.12(-6.67%)
Nov 30, 2023
1.900
1.940
1.720
1.800
2,290,205
-0.16(-8.16%)
Nov 29, 2023
1.620
2.170
1.500
1.960
9,117,690
-3.03(-60.72%)
Nov 28, 2023
5.210
5.520
4.950
4.990
575,017
-0.25(-4.77%)
Nov 27, 2023
5.240
5.620
5.130
5.240
617,488
+0.25(+5.12%)
Nov 24, 2023
4.990
5.654
4.900
4.985
899,423
+0.12(+2.57%)
Nov 22, 2023
4.400
5.820
4.360
4.860
2,242,628
+0.52(+11.98%)
Nov 21, 2023
4.480
4.605
4.260
4.340
372,981
-0.08(-1.81%)
Nov 20, 2023
4.190
4.690
4.140
4.420
619,673
+0.37(+9.14%)
Nov 17, 2023
3.930
4.440
3.870
4.050
674,358
+0.19(+4.92%)
Nov 16, 2023
3.420
4.190
3.280
3.860
1,959,068
+0.71(+22.54%)
Nov 15, 2023
3.100
3.300
3.050
3.150
138,740
+0.04(+1.29%)
Nov 14, 2023
3.160
3.300
2.980
3.110
167,257
-0.02(-0.64%)
Nov 13, 2023
3.130
3.177
2.900
3.130
182,289
-0.15(-4.57%)
Nov 10, 2023
3.030
3.340
2.760
3.280
415,652
+0.27(+8.97%)
Nov 09, 2023
4.000
4.306
2.310
3.010
1,988,513
-1.25(-29.34%)
Nov 08, 2023
4.480
4.550
4.170
4.260
196,973
-0.19(-4.27%)
Nov 07, 2023
4.080
4.620
4.010
4.450
339,952
+0.38(+9.34%)
Nov 06, 2023
4.090
4.120
3.920
4.070
147,077
-0.03(-0.73%)
Nov 03, 2023
4.450
4.450
3.880
4.100
714,942
-0.38(-8.48%)
Nov 02, 2023
4.550
4.620
4.190
4.480
499,899
-0.12(-2.61%)
Nov 01, 2023
4.450
4.600
3.620
4.600
730,502
+0.24(+5.50%)
Oct 31, 2023
3.800
5.080
3.800
4.360
2,680,170
+0.49(+12.66%)
Oct 30, 2023
3.130
3.900
3.130
3.870
801,174
+0.68(+21.32%)
Oct 27, 2023
3.130
3.250
2.970
3.190
303,426
-0.04(-1.24%)
Oct 26, 2023
3.040
3.240
2.570
3.230
899,868
+0.08(+2.54%)
Oct 25, 2023
3.200
3.650
2.830
3.150
3,472,399
-0.20(-5.97%)
Oct 24, 2023
3.540
3.540
3.300
3.350
289,956
+0.09(+2.76%)
Oct 23, 2023
3.530
3.620
3.220
3.260
346,813
-0.16(-4.68%)
Oct 20, 2023
3.380
3.580
3.250
3.420
166,162
+0.02(+0.74%)
Oct 19, 2023
3.110
3.600
3.070
3.395
271,345
+0.23(+7.10%)
Oct 18, 2023
3.450
3.450
3.080
3.170
166,152
-0.31(-8.91%)
Oct 17, 2023
3.420
3.525
3.330
3.480
98,378
+0.01(+0.29%)
Oct 16, 2023
3.650
3.650
3.350
3.470
123,144
-0.06(-1.70%)
Oct 13, 2023
3.450
3.580
3.350
3.530
69,079
+0.06(+1.73%)
Oct 12, 2023
3.480
3.590
3.330
3.470
104,089
-0.01(-0.29%)
Oct 11, 2023
3.680
3.822
3.440
3.480
132,521
-0.19(-5.18%)
Oct 10, 2023
3.850
3.990
3.625
3.670
135,890
-0.19(-4.92%)
Oct 09, 2023
4.020
4.080
3.610
3.860
149,152
-0.04(-1.03%)
Oct 06, 2023
3.730
4.050
3.720
3.900
211,142
+0.16(+4.28%)
Oct 05, 2023
3.610
3.780
3.540
3.740
197,985
+0.15(+4.18%)
Oct 04, 2023
3.430
3.610
3.350
3.590
117,515
+0.18(+5.28%)
Oct 03, 2023
3.320
3.500
3.210
3.410
179,792
-0.01(-0.29%)
Oct 02, 2023
3.500
3.640
3.300
3.420
261,090
+0.01(+0.29%)
Sep 29, 2023
3.180
3.500
3.060
3.410
177,168
+0.24(+7.57%)
Sep 28, 2023
3.130
3.200
3.050
3.170
100,066
+0.06(+1.93%)
Sep 27, 2023
3.590
3.590
3.060
3.110
308,197
-0.42(-11.90%)
Sep 26, 2023
3.270
3.710
3.270
3.530
640,938
+0.28(+8.62%)
Sep 25, 2023
2.770
3.310
3.060
3.250
230,988
+0.43(+15.25%)
Sep 22, 2023
2.800
2.871
2.680
2.820
159,608
+0.07(+2.55%)
Sep 21, 2023
2.790
2.910
2.730
2.750
184,501
-0.04(-1.43%)
Sep 20, 2023
2.910
3.070
2.770
2.790
314,103
-0.12(-4.12%)
Sep 19, 2023
3.210
3.210
2.900
2.910
336,738
-0.29(-9.06%)
Sep 18, 2023
3.290
3.310
3.090
3.200
244,272
-0.10(-3.03%)
Sep 15, 2023
3.450
3.460
3.270
3.300
210,340
-0.16(-4.62%)
Sep 14, 2023
3.590
3.590
3.350
3.460
136,624
+0.04(+1.17%)
Sep 13, 2023
3.590
3.590
3.400
3.420
183,748
-0.07(-2.01%)
Sep 12, 2023
3.520
3.720
3.320
3.490
284,390
-0.12(-3.32%)
Sep 11, 2023
3.580
4.110
3.520
3.610
655,989
+0.17(+4.94%)
Sep 08, 2023
3.270
3.440
3.080
3.440
273,211
+0.17(+5.20%)
Sep 07, 2023
3.330
3.528
3.156
3.270
281,702
-0.06(-1.80%)
Sep 06, 2023
3.030
3.340
2.960
3.330
228,684
+0.27(+8.82%)
Sep 05, 2023
3.120
3.245
2.980
3.060
124,200
-0.03(-0.97%)
Sep 01, 2023
3.130
3.168
2.980
3.090
141,114
-0.02(-0.64%)
Aug 31, 2023
3.360
3.415
3.100
3.110
186,929
-0.22(-6.61%)
Aug 30, 2023
3.320
3.460
3.290
3.330
78,869
+0.02(+0.60%)
Aug 29, 2023
3.440
3.486
3.260
3.310
172,668
-0.11(-3.22%)
Aug 28, 2023
3.380
3.486
3.220
3.420
115,537
+0.05(+1.48%)
Aug 25, 2023
3.450
3.500
3.330
3.370
189,825
-0.09(-2.60%)
Aug 24, 2023
3.620
3.760
3.410
3.460
245,502
-0.13(-3.62%)
Aug 23, 2023
3.560
3.740
3.540
3.590
152,173
+0.03(+0.84%)
Aug 22, 2023
3.500
3.620
3.450
3.560
92,432
+0.03(+0.85%)
Aug 21, 2023
3.660
3.700
3.430
3.530
149,338
-0.11(-3.02%)
Aug 18, 2023
3.530
3.850
3.508
3.640
151,154
+0.07(+1.96%)
Aug 17, 2023
3.760
3.820
3.450
3.570
286,232
-0.21(-5.56%)
Aug 16, 2023
3.910
3.974
3.715
3.780
69,912
-0.18(-4.55%)
Aug 15, 2023
3.890
3.980
3.820
3.960
112,256
+0.07(+1.80%)
Aug 14, 2023
3.700
4.000
3.560
3.890
280,799
+0.24(+6.58%)
Aug 11, 2023
3.630
3.760
3.530
3.650
241,028
-0.01(-0.27%)
Aug 10, 2023
3.740
3.920
3.620
3.660
189,117
-0.05(-1.35%)
Aug 09, 2023
3.960
3.960
3.680
3.710
155,365
-0.18(-4.63%)
Aug 08, 2023
3.890
3.935
3.761
3.890
146,267
-0.03(-0.77%)
Aug 07, 2023
4.180
4.190
3.890
3.920
257,092
-0.24(-5.77%)
Aug 04, 2023
4.180
4.250
4.100
4.160
153,466
-0.02(-0.48%)
Aug 03, 2023
4.400
4.440
4.160
4.180
210,921
-0.21(-4.78%)
Aug 02, 2023
4.520
4.520
4.325
4.390
75,361
-0.14(-3.09%)
Aug 01, 2023
4.620
4.740
4.430
4.530
149,184
-0.19(-4.03%)
Jul 31, 2023
4.750
4.900
4.640
4.720
195,385
-0.04(-0.84%)
Jul 28, 2023
4.620
4.800
4.502
4.760
194,572
+0.15(+3.25%)
Jul 27, 2023
4.710
4.750
4.530
4.610
157,201
-0.08(-1.71%)
Jul 26, 2023
4.820
4.860
4.675
4.690
218,437
-0.14(-2.90%)
Jul 25, 2023
4.960
5.000
4.800
4.830
260,001
-0.15(-3.01%)
Jul 24, 2023
5.040
5.100
4.912
4.980
170,667
-0.06(-1.29%)
Jul 21, 2023
5.050
5.160
4.900
5.045
120,039
-0.00(-0.10%)
Jul 20, 2023
5.150
5.212
4.900
5.050
195,322
-0.10(-1.94%)
Jul 19, 2023
5.150
5.360
5.040
5.150
219,698
+0.00(+0.00%)
Jul 18, 2023
5.250
5.650
4.980
5.150
645,461
+0.09(+1.78%)
Jul 17, 2023
5.020
5.186
4.900
5.060
275,977
+0.01(+0.20%)
Jul 14, 2023
4.970
5.100
4.870
5.050
100,634
+0.08(+1.61%)
Jul 13, 2023
4.870
5.029
4.790
4.970
151,911
+0.08(+1.64%)
Jul 12, 2023
5.390
5.560
4.820
4.890
240,290
-0.28(-5.42%)
Jul 11, 2023
4.680
5.190
4.670
5.170
210,310
+0.49(+10.47%)
Jul 10, 2023
4.450
4.760
4.270
4.680
250,368
+0.24(+5.41%)
Jul 07, 2023
4.510
4.540
4.330
4.440
107,609
+0.01(+0.23%)
Jul 06, 2023
4.230
4.590
4.112
4.430
169,734
+0.10(+2.31%)
Jul 05, 2023
4.200
4.479
4.115
4.330
282,392
+0.11(+2.61%)
Jul 03, 2023
4.280
4.380
4.140
4.220
109,767
-0.09(-2.09%)
Jun 30, 2023
4.200
4.420
4.060
4.310
440,127
+0.21(+5.25%)
Jun 29, 2023
4.530
4.530
3.810
4.095
563,697
-0.42(-9.40%)
Jun 28, 2023
4.500
4.558
4.210
4.520
319,834
-0.05(-1.09%)
Jun 27, 2023
4.750
4.840
4.400
4.570
317,962
-0.22(-4.59%)
Jun 26, 2023
5.580
5.800
4.330
4.790
1,099,683
-1.04(-17.84%)
Jun 23, 2023
5.840
6.290
5.610
5.830
1,002,348
-0.01(-0.17%)
Jun 22, 2023
5.980
6.310
5.640
5.840
307,651
-0.06(-1.02%)
Jun 21, 2023
5.520
6.120
5.445
5.900
435,186
+0.39(+7.08%)
Jun 20, 2023
5.410
5.620
5.315
5.510
144,978
-0.03(-0.54%)
Jun 16, 2023
5.750
5.900
5.450
5.540
220,489
-0.23(-3.99%)
Jun 15, 2023
5.960
6.100
5.680
5.770
139,703
-0.19(-3.19%)
Jun 14, 2023
6.150
6.270
5.840
5.960
117,167
-0.17(-2.77%)
Jun 13, 2023
5.900
6.340
5.900
6.130
244,784
+0.22(+3.72%)
Jun 12, 2023
5.810
6.450
5.790
5.910
345,427
+0.12(+2.07%)
Jun 09, 2023
5.720
5.890
5.460
5.790
227,527
+0.12(+2.12%)
Jun 08, 2023
5.710
5.880
5.630
5.670
68,555
-0.11(-1.90%)
Jun 07, 2023
5.820
6.010
5.670
5.780
90,068
-0.07(-1.20%)
Jun 06, 2023
5.600
5.970
5.558
5.850
104,331
+0.26(+4.65%)
Jun 05, 2023
6.090
6.090
5.540
5.590
168,575
-0.47(-7.76%)
Jun 02, 2023
6.050
6.210
5.820
6.060
83,072
+0.04(+0.66%)
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.