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
Dolphin Entertainment Inc
(NQ:
DLPN
)
1.120
+0.020 (+1.82%)
Streaming Delayed Price
Updated: 11:35 AM EDT, Jun 3, 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
1.100
1.150
1.090
1.100
32,779
-0.01(-0.90%)
May 30, 2024
1.100
1.139
1.080
1.110
53,502
+0.00(+0.00%)
May 29, 2024
1.120
1.140
1.090
1.110
29,670
-0.01(-0.89%)
May 28, 2024
1.090
1.130
1.080
1.120
49,087
+0.00(+0.00%)
May 24, 2024
1.140
1.140
1.080
1.120
55,903
+0.03(+2.74%)
May 23, 2024
1.100
1.130
1.070
1.090
88,980
-0.03(-2.67%)
May 22, 2024
1.140
1.150
1.080
1.120
89,183
-0.02(-1.75%)
May 21, 2024
1.110
1.160
1.090
1.140
85,920
+0.01(+0.88%)
May 20, 2024
1.270
1.270
1.100
1.130
92,973
-0.10(-8.13%)
May 17, 2024
1.160
1.290
1.110
1.230
320,018
-0.01(-0.81%)
May 16, 2024
1.230
1.390
1.180
1.240
403,918
+0.00(+0.00%)
May 15, 2024
1.300
1.340
1.160
1.240
3,172,862
+0.11(+10.22%)
May 14, 2024
1.140
1.230
1.100
1.125
1,037,992
-0.03(-3.02%)
May 13, 2024
1.220
1.227
1.120
1.160
58,402
+0.04(+3.57%)
May 10, 2024
1.100
1.150
1.100
1.120
76,873
+0.02(+1.82%)
May 09, 2024
1.110
1.180
1.100
1.100
26,421
+0.00(+0.00%)
May 08, 2024
1.116
1.118
1.100
1.100
15,442
+0.00(+0.00%)
May 07, 2024
1.170
1.180
1.100
1.100
45,050
-0.08(-6.78%)
May 06, 2024
1.210
1.240
1.165
1.180
35,864
-0.04(-3.28%)
May 03, 2024
1.230
1.290
1.210
1.220
20,476
-0.06(-4.69%)
May 02, 2024
1.250
1.292
1.210
1.280
39,235
+0.03(+2.40%)
May 01, 2024
1.330
1.330
1.210
1.250
33,846
+0.00(+0.00%)
Apr 30, 2024
1.320
1.320
1.203
1.250
47,566
-0.06(-4.94%)
Apr 29, 2024
1.210
1.319
1.200
1.315
142,309
+0.11(+9.58%)
Apr 26, 2024
1.150
1.240
1.150
1.200
35,039
+0.02(+1.69%)
Apr 25, 2024
1.140
1.200
1.140
1.180
43,651
+0.02(+1.72%)
Apr 24, 2024
1.200
1.210
1.110
1.160
40,781
-0.05(-3.73%)
Apr 23, 2024
1.240
1.240
1.190
1.205
25,899
-0.00(-0.41%)
Apr 22, 2024
1.240
1.250
1.150
1.210
40,196
+0.02(+1.68%)
Apr 19, 2024
1.200
1.210
1.190
1.190
25,571
-0.01(-0.83%)
Apr 18, 2024
1.200
1.230
1.200
1.200
21,081
-0.02(-1.64%)
Apr 17, 2024
1.190
1.250
1.190
1.220
31,314
+0.03(+2.52%)
Apr 16, 2024
1.280
1.280
1.180
1.190
57,942
-0.07(-5.56%)
Apr 15, 2024
1.250
1.270
1.240
1.260
7,000
+0.02(+1.25%)
Apr 12, 2024
1.230
1.245
1.230
1.244
1,920
+0.02(+2.01%)
Apr 11, 2024
1.215
1.240
1.207
1.220
10,405
-0.01(-0.81%)
Apr 10, 2024
1.210
1.230
1.179
1.230
17,387
+0.05(+4.24%)
Apr 09, 2024
1.170
1.250
1.150
1.180
46,498
-0.02(-1.67%)
Apr 08, 2024
1.150
1.200
1.150
1.200
16,858
+0.05(+4.35%)
Apr 05, 2024
1.180
1.180
1.030
1.150
245,018
-0.05(-4.17%)
Apr 04, 2024
1.170
1.240
1.170
1.200
35,118
+0.01(+0.84%)
Apr 03, 2024
1.300
1.310
0.9975
1.190
267,192
-0.15(-11.19%)
Apr 02, 2024
1.375
1.375
1.300
1.340
49,226
-0.05(-3.60%)
Apr 01, 2024
1.460
1.520
1.370
1.390
152,544
-0.07(-4.79%)
Mar 28, 2024
1.370
1.500
1.370
1.460
88,244
+0.06(+4.29%)
Mar 27, 2024
1.380
1.420
1.380
1.400
10,193
+0.03(+2.19%)
Mar 26, 2024
1.370
1.435
1.346
1.370
33,531
-0.03(-2.14%)
Mar 25, 2024
1.340
1.440
1.333
1.400
46,961
+0.04(+2.94%)
Mar 22, 2024
1.331
1.375
1.330
1.360
18,176
+0.03(+2.26%)
Mar 21, 2024
1.350
1.400
1.310
1.330
11,350
+0.03(+2.31%)
Mar 20, 2024
1.350
1.355
1.270
1.300
9,460
+0.03(+2.36%)
Mar 19, 2024
1.310
1.350
1.265
1.270
45,862
-0.05(-3.79%)
Mar 18, 2024
1.300
1.380
1.290
1.320
18,437
+0.02(+1.54%)
Mar 15, 2024
1.310
1.330
1.290
1.300
29,446
-0.01(-0.76%)
Mar 14, 2024
1.300
1.314
1.290
1.310
85,984
+0.00(+0.00%)
Mar 13, 2024
1.330
1.360
1.300
1.310
33,571
-0.02(-1.50%)
Mar 12, 2024
1.360
1.365
1.300
1.330
7,101
-0.03(-2.21%)
Mar 11, 2024
1.370
1.410
1.340
1.360
22,371
+0.03(+2.26%)
Mar 08, 2024
1.320
1.350
1.300
1.330
19,542
+0.02(+1.53%)
Mar 07, 2024
1.300
1.350
1.300
1.310
8,549
-0.01(-0.76%)
Mar 06, 2024
1.325
1.370
1.300
1.320
18,890
-0.01(-1.12%)
Mar 05, 2024
1.400
1.490
1.310
1.335
149,164
-0.06(-4.64%)
Mar 04, 2024
1.330
1.430
1.280
1.400
30,704
+0.06(+4.48%)
Mar 01, 2024
1.300
1.380
1.280
1.340
22,416
+0.01(+0.75%)
Feb 29, 2024
1.370
1.390
1.280
1.330
58,868
-0.04(-2.92%)
Feb 28, 2024
1.310
1.400
1.300
1.370
18,689
+0.09(+7.03%)
Feb 27, 2024
1.210
1.370
1.210
1.280
44,745
+0.04(+3.23%)
Feb 26, 2024
1.260
1.290
1.240
1.240
21,268
-0.05(-3.51%)
Feb 23, 2024
1.230
1.306
1.200
1.285
31,768
+0.02(+1.19%)
Feb 22, 2024
1.220
1.314
1.220
1.270
18,296
-0.04(-3.05%)
Feb 21, 2024
1.251
1.345
1.251
1.310
6,661
+0.00(+0.00%)
Feb 20, 2024
1.190
1.360
1.190
1.310
29,186
+0.08(+6.50%)
Feb 16, 2024
1.367
1.367
0.9550
1.230
276,332
-0.15(-10.87%)
Feb 15, 2024
1.400
1.440
1.380
1.380
14,008
-0.06(-4.17%)
Feb 14, 2024
1.360
1.440
1.350
1.440
38,841
+0.05(+3.40%)
Feb 13, 2024
1.424
1.430
1.270
1.393
30,086
-0.08(-5.27%)
Feb 12, 2024
1.512
1.555
1.420
1.470
22,159
-0.03(-2.00%)
Feb 09, 2024
1.575
1.620
1.443
1.500
55,995
-0.07(-4.46%)
Feb 08, 2024
1.390
1.620
1.390
1.570
96,005
+0.16(+11.35%)
Feb 07, 2024
1.448
1.448
1.390
1.410
25,316
+0.00(+0.00%)
Feb 06, 2024
1.400
1.420
1.400
1.410
10,865
+0.01(+0.71%)
Feb 05, 2024
1.400
1.430
1.400
1.400
3,321
-0.04(-2.78%)
Feb 02, 2024
1.390
1.490
1.380
1.440
25,746
+0.00(+0.00%)
Feb 01, 2024
1.400
1.490
1.380
1.440
20,718
+0.03(+2.13%)
Jan 31, 2024
1.430
1.489
1.370
1.410
109,836
-0.01(-0.70%)
Jan 30, 2024
1.450
1.520
1.420
1.420
13,196
-0.03(-2.07%)
Jan 29, 2024
1.430
1.500
1.410
1.450
10,758
+0.02(+1.13%)
Jan 26, 2024
1.411
1.500
1.410
1.434
19,407
-0.02(-1.46%)
Jan 25, 2024
1.500
1.640
1.400
1.455
48,383
-0.00(-0.34%)
Jan 24, 2024
1.550
1.550
1.440
1.460
37,843
-0.04(-2.67%)
Jan 23, 2024
1.440
1.500
1.339
1.500
26,214
+0.06(+4.17%)
Jan 22, 2024
1.460
1.500
1.400
1.440
34,973
-0.06(-4.00%)
Jan 19, 2024
1.500
1.540
1.450
1.500
30,215
+0.00(+0.00%)
Jan 18, 2024
1.660
1.660
1.460
1.500
20,475
-0.07(-4.46%)
Jan 17, 2024
1.560
1.573
1.525
1.570
21,056
-0.03(-1.88%)
Jan 16, 2024
1.583
1.658
1.530
1.600
42,279
-0.07(-4.19%)
Jan 12, 2024
1.670
1.670
1.560
1.670
40,935
+0.07(+4.37%)
Jan 11, 2024
1.551
1.680
1.540
1.600
70,619
+0.02(+1.27%)
Jan 10, 2024
1.553
1.580
1.553
1.580
44,492
-0.02(-1.25%)
Jan 09, 2024
1.610
1.660
1.550
1.600
43,578
-0.08(-4.76%)
Jan 08, 2024
1.560
1.680
1.560
1.680
25,398
+0.05(+3.07%)
Jan 05, 2024
1.700
1.700
1.595
1.630
58,195
-0.06(-3.55%)
Jan 04, 2024
1.660
1.690
1.520
1.690
43,355
+0.07(+4.32%)
Jan 03, 2024
1.710
1.710
1.530
1.620
48,588
-0.10(-5.81%)
Jan 02, 2024
1.720
1.744
1.710
1.720
8,208
+0.01(+0.58%)
Dec 29, 2023
1.720
1.727
1.700
1.710
20,534
-0.01(-0.58%)
Dec 28, 2023
1.750
1.790
1.660
1.720
26,514
-0.03(-1.71%)
Dec 27, 2023
1.750
1.750
1.713
1.750
6,529
+0.04(+2.34%)
Dec 26, 2023
1.637
1.720
1.610
1.710
16,382
+0.06(+3.64%)
Dec 22, 2023
1.610
1.650
1.571
1.650
17,294
+0.11(+7.14%)
Dec 21, 2023
1.520
1.610
1.520
1.540
20,131
+0.00(+0.00%)
Dec 20, 2023
1.500
1.590
1.500
1.540
24,106
+0.04(+2.67%)
Dec 19, 2023
1.560
1.600
1.485
1.500
94,224
-0.08(-5.06%)
Dec 18, 2023
1.670
1.670
1.580
1.580
16,037
-0.11(-6.51%)
Dec 15, 2023
1.720
1.720
1.640
1.690
83,868
+0.08(+4.97%)
Dec 14, 2023
1.650
1.740
1.610
1.610
35,840
-0.03(-1.83%)
Dec 13, 2023
1.710
1.720
1.610
1.640
21,920
-0.08(-4.65%)
Dec 12, 2023
1.780
1.790
1.710
1.720
21,150
-0.03(-1.71%)
Dec 11, 2023
1.840
1.849
1.722
1.750
21,208
-0.05(-2.78%)
Dec 08, 2023
1.650
1.800
1.625
1.800
50,523
+0.17(+10.43%)
Dec 07, 2023
1.590
1.710
1.590
1.630
37,052
+0.04(+2.52%)
Dec 06, 2023
1.685
1.685
1.590
1.590
34,624
+0.00(+0.00%)
Dec 05, 2023
1.560
1.660
1.560
1.590
22,539
-0.03(-1.85%)
Dec 04, 2023
1.730
1.750
1.591
1.620
24,129
-0.01(-0.61%)
Dec 01, 2023
1.520
1.660
1.480
1.630
44,887
+0.06(+3.82%)
Nov 30, 2023
1.690
1.770
1.570
1.570
43,697
-0.12(-7.10%)
Nov 29, 2023
1.620
1.700
1.620
1.690
16,829
+0.00(+0.30%)
Nov 28, 2023
1.680
1.705
1.590
1.685
15,032
+0.03(+1.81%)
Nov 27, 2023
1.490
1.680
1.470
1.655
21,605
+0.15(+9.60%)
Nov 24, 2023
1.500
1.550
1.500
1.510
1,734
+0.02(+1.34%)
Nov 22, 2023
1.430
1.540
1.430
1.490
12,400
+0.02(+1.36%)
Nov 21, 2023
1.501
1.501
1.410
1.470
44,894
-0.02(-1.34%)
Nov 20, 2023
1.627
1.627
1.410
1.490
45,089
-0.11(-6.88%)
Nov 17, 2023
1.610
1.650
1.600
1.600
4,875
+0.06(+3.90%)
Nov 16, 2023
1.490
1.650
1.450
1.540
35,603
+0.01(+0.65%)
Nov 15, 2023
1.370
1.550
1.370
1.530
26,336
+0.04(+2.68%)
Nov 14, 2023
1.490
1.526
1.450
1.490
16,965
+0.00(+0.00%)
Nov 13, 2023
1.480
1.498
1.480
1.490
4,752
-0.01(-0.67%)
Nov 10, 2023
1.550
1.560
1.400
1.500
38,573
+0.00(+0.00%)
Nov 09, 2023
1.540
1.570
1.465
1.500
19,100
-0.06(-3.85%)
Nov 08, 2023
1.560
1.580
1.540
1.560
4,102
+0.01(+0.65%)
Nov 07, 2023
1.600
1.600
1.530
1.550
27,122
-0.05(-3.13%)
Nov 06, 2023
1.610
1.635
1.600
1.600
3,369
-0.01(-0.62%)
Nov 03, 2023
1.620
1.660
1.600
1.610
13,091
+0.00(+0.00%)
Nov 02, 2023
1.690
1.690
1.600
1.610
4,233
+0.01(+0.63%)
Nov 01, 2023
1.665
1.665
1.600
1.600
68,730
+0.00(+0.00%)
Oct 31, 2023
1.650
1.740
1.600
1.600
90,642
-0.05(-3.03%)
Oct 30, 2023
1.640
1.743
1.640
1.650
53,561
+0.11(+6.97%)
Oct 27, 2023
1.646
1.646
1.530
1.542
9,596
-0.13(-7.63%)
Oct 26, 2023
1.700
1.710
1.670
1.670
4,599
-0.04(-2.34%)
Oct 25, 2023
1.690
1.750
1.630
1.710
12,552
+0.03(+1.79%)
Oct 24, 2023
1.760
1.800
1.680
1.680
12,512
-0.12(-6.93%)
Oct 23, 2023
1.750
1.805
1.750
1.805
1,197
+0.04(+2.56%)
Oct 20, 2023
1.700
1.760
1.700
1.760
2,784
+0.06(+3.53%)
Oct 19, 2023
1.850
1.850
1.700
1.700
3,379
-0.01(-0.58%)
Oct 18, 2023
1.760
1.790
1.704
1.710
6,084
-0.05(-2.84%)
Oct 17, 2023
1.860
1.870
1.760
1.760
26,149
-0.11(-5.88%)
Oct 16, 2023
1.900
1.985
1.840
1.870
12,606
+0.02(+1.08%)
Oct 13, 2023
2.000
2.000
1.850
1.850
11,829
-0.06(-3.14%)
Oct 12, 2023
1.860
2.000
1.860
1.910
2,306
+0.00(+0.00%)
Oct 11, 2023
1.960
1.990
1.910
1.910
5,966
-0.10(-4.98%)
Oct 10, 2023
2.000
2.070
2.000
2.010
25,333
-0.00(-0.10%)
Oct 09, 2023
2.070
2.070
2.010
2.012
3,086
-0.04(-1.85%)
Oct 06, 2023
1.950
2.070
1.950
2.050
60,645
+0.10(+5.13%)
Oct 05, 2023
2.000
2.010
1.850
1.950
20,366
-0.02(-1.02%)
Oct 04, 2023
1.830
1.970
1.801
1.970
11,393
+0.11(+6.18%)
Oct 03, 2023
1.840
1.855
1.811
1.855
3,095
+0.05(+2.50%)
Oct 02, 2023
1.750
1.850
1.750
1.810
12,350
+0.01(+0.56%)
Sep 29, 2023
1.750
1.810
1.750
1.800
7,627
+0.02(+1.12%)
Sep 28, 2023
1.800
1.890
1.764
1.780
16,443
-0.02(-1.11%)
Sep 27, 2023
1.730
1.890
1.730
1.800
14,510
+0.06(+3.45%)
Sep 26, 2023
1.670
1.800
1.670
1.740
21,206
+0.08(+4.82%)
Sep 25, 2023
1.650
1.690
1.660
1.660
3,343
+0.02(+1.22%)
Sep 22, 2023
1.630
1.690
1.630
1.640
13,984
+0.00(+0.00%)
Sep 21, 2023
1.580
1.700
1.580
1.640
28,395
+0.06(+3.80%)
Sep 20, 2023
1.550
1.650
1.513
1.580
22,840
+0.08(+5.33%)
Sep 19, 2023
1.430
1.610
1.430
1.500
35,140
+0.01(+0.67%)
Sep 18, 2023
1.650
1.650
1.490
1.490
17,046
-0.11(-6.88%)
Sep 15, 2023
1.640
1.699
1.600
1.600
29,904
-0.07(-4.19%)
Sep 14, 2023
1.680
1.730
1.610
1.670
14,467
-0.03(-1.76%)
Sep 13, 2023
1.730
1.740
1.700
1.700
6,459
-0.01(-0.58%)
Sep 12, 2023
1.680
1.740
1.680
1.710
3,494
+0.01(+0.59%)
Sep 11, 2023
1.700
1.740
1.640
1.700
8,815
-0.02(-1.16%)
Sep 08, 2023
1.590
1.760
1.520
1.720
15,458
+0.06(+3.61%)
Sep 07, 2023
1.660
1.660
1.615
1.660
3,020
-0.01(-0.60%)
Sep 06, 2023
1.707
1.707
1.607
1.670
16,587
+0.01(+0.60%)
Sep 05, 2023
1.790
1.790
1.650
1.660
20,093
-0.14(-7.78%)
Sep 01, 2023
1.820
1.850
1.780
1.800
14,491
-0.04(-2.17%)
Aug 31, 2023
1.850
1.875
1.810
1.840
23,304
-0.05(-2.65%)
Aug 30, 2023
1.830
1.890
1.801
1.890
5,746
+0.06(+3.28%)
Aug 29, 2023
1.850
1.854
1.820
1.830
3,615
-0.02(-1.08%)
Aug 28, 2023
1.770
1.890
1.750
1.850
20,607
+0.07(+3.93%)
Aug 25, 2023
1.800
1.820
1.750
1.780
27,254
-0.09(-4.81%)
Aug 24, 2023
1.830
1.890
1.780
1.870
20,994
+0.09(+5.06%)
Aug 23, 2023
1.680
1.790
1.650
1.780
28,934
+0.09(+5.33%)
Aug 22, 2023
1.710
1.750
1.680
1.690
26,887
-0.06(-3.43%)
Aug 21, 2023
1.734
1.770
1.712
1.750
8,558
+0.01(+0.57%)
Aug 18, 2023
1.685
1.750
1.681
1.740
18,759
+0.04(+2.35%)
Aug 17, 2023
1.690
1.730
1.680
1.700
34,527
+0.00(+0.00%)
Aug 16, 2023
1.720
1.740
1.681
1.700
30,132
-0.03(-1.73%)
Aug 15, 2023
1.720
1.790
1.677
1.730
82,737
-0.21(-10.82%)
Aug 14, 2023
1.810
1.940
1.714
1.940
64,246
+0.14(+7.78%)
Aug 11, 2023
1.900
1.905
1.760
1.800
34,462
-0.03(-1.64%)
Aug 10, 2023
1.950
1.960
1.810
1.830
44,579
-0.13(-6.63%)
Aug 09, 2023
1.970
1.970
1.850
1.960
11,641
+0.00(+0.00%)
Aug 08, 2023
1.910
1.990
1.850
1.960
34,376
+0.00(+0.00%)
Aug 07, 2023
2.000
2.000
1.870
1.960
26,391
-0.01(-0.51%)
Aug 04, 2023
1.980
2.070
1.930
1.970
50,577
-0.07(-3.43%)
Aug 03, 2023
2.020
2.070
1.951
2.040
14,152
-0.05(-2.39%)
Aug 02, 2023
2.090
2.100
2.030
2.090
25,778
-0.02(-0.95%)
Aug 01, 2023
2.190
2.220
2.070
2.110
16,191
-0.05(-2.31%)
Jul 31, 2023
2.150
2.210
2.084
2.160
33,548
+0.12(+5.88%)
Jul 28, 2023
2.040
2.120
2.010
2.040
32,528
+0.02(+0.96%)
Jul 27, 2023
2.100
2.110
1.980
2.021
58,727
-0.14(-6.45%)
Jul 26, 2023
2.104
2.210
2.010
2.160
33,732
+0.00(+0.00%)
Jul 25, 2023
2.160
2.220
2.070
2.160
47,205
+0.00(+0.00%)
Jul 24, 2023
2.120
2.180
2.026
2.160
26,305
+0.07(+3.35%)
Jul 21, 2023
1.960
2.140
1.930
2.090
43,587
+0.07(+3.47%)
Jul 20, 2023
1.980
2.020
1.908
2.020
60,224
-0.02(-0.98%)
Jul 19, 2023
1.960
2.040
1.890
2.040
68,947
+0.06(+3.03%)
Jul 18, 2023
1.990
2.000
1.906
1.980
27,345
-0.02(-1.00%)
Jul 17, 2023
1.810
2.090
1.810
2.000
103,597
+0.13(+6.95%)
Jul 14, 2023
2.050
2.050
1.860
1.870
114,805
-0.21(-10.10%)
Jul 13, 2023
2.080
2.080
1.950
2.080
73,336
-0.05(-2.35%)
Jul 12, 2023
2.050
2.410
2.000
2.130
200,389
+0.08(+3.90%)
Jul 11, 2023
2.130
2.130
2.000
2.050
36,418
-0.05(-2.38%)
Jul 10, 2023
1.992
2.200
1.992
2.100
49,969
+0.00(+0.00%)
Jul 07, 2023
2.010
2.120
1.890
2.100
60,200
+0.06(+2.69%)
Jul 06, 2023
2.000
2.080
1.900
2.045
127,507
-0.04(-2.15%)
Jul 05, 2023
2.200
2.200
1.960
2.090
228,691
-0.01(-0.48%)
Jul 03, 2023
1.677
2.120
1.677
2.100
213,778
+0.38(+22.09%)
Jun 30, 2023
1.790
1.790
1.660
1.720
20,808
-0.03(-1.43%)
Jun 29, 2023
1.770
1.840
1.690
1.745
54,280
-0.01(-0.85%)
Jun 28, 2023
1.750
1.830
1.610
1.760
67,741
+0.06(+3.53%)
Jun 27, 2023
1.830
1.850
1.700
1.700
26,123
-0.17(-9.05%)
Jun 26, 2023
1.850
1.869
1.760
1.869
23,968
-0.03(-1.63%)
Jun 23, 2023
1.830
1.920
1.820
1.900
24,433
+0.03(+1.60%)
Jun 22, 2023
1.870
1.970
1.820
1.870
34,899
-0.01(-0.53%)
Jun 21, 2023
1.990
1.990
1.880
1.880
11,973
-0.11(-5.53%)
Jun 20, 2023
2.070
2.080
1.960
1.990
46,939
-0.08(-3.86%)
Jun 16, 2023
1.890
2.100
1.875
2.070
85,510
+0.17(+8.95%)
Jun 15, 2023
1.940
1.970
1.800
1.900
51,284
-0.09(-4.52%)
Jun 14, 2023
2.010
2.050
1.924
1.990
16,008
-0.02(-1.00%)
Jun 13, 2023
2.010
2.090
2.000
2.010
23,593
-0.05(-2.43%)
Jun 12, 2023
2.180
2.180
2.000
2.060
27,565
-0.10(-4.63%)
Jun 09, 2023
2.400
2.400
2.110
2.160
41,780
-0.23(-9.62%)
Jun 08, 2023
2.310
2.410
2.235
2.390
15,232
+0.04(+1.70%)
Jun 07, 2023
2.180
2.480
2.040
2.350
63,331
+0.14(+6.33%)
Jun 06, 2023
2.040
2.240
2.011
2.210
22,996
+0.07(+3.27%)
Jun 05, 2023
2.110
2.140
2.001
2.140
29,798
+0.06(+2.88%)
Jun 02, 2023
1.890
2.080
1.870
2.080
45,199
+0.16(+8.33%)
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.