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
Iridex Cp
(NQ:
IRIX
)
2.460
-0.030 (-1.20%)
Streaming Delayed Price
Updated: 10:29 AM EDT, May 24, 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 23, 2024
2.570
2.587
2.450
2.490
43,746
-0.10(-3.86%)
May 22, 2024
2.623
2.651
2.520
2.590
34,434
-0.10(-3.72%)
May 21, 2024
2.660
2.770
2.530
2.690
64,944
-0.01(-0.37%)
May 20, 2024
2.720
2.790
2.674
2.700
36,625
+0.04(+1.50%)
May 17, 2024
2.635
2.720
2.630
2.660
10,943
+0.03(+1.14%)
May 16, 2024
2.700
2.755
2.550
2.630
55,631
-0.02(-0.75%)
May 15, 2024
2.540
2.808
2.520
2.650
125,573
-0.43(-13.96%)
May 14, 2024
3.210
3.240
3.012
3.080
65,816
-0.03(-0.96%)
May 13, 2024
2.820
3.250
2.820
3.110
122,343
+0.27(+9.51%)
May 10, 2024
2.820
2.920
2.820
2.840
17,773
-0.01(-0.35%)
May 09, 2024
2.880
2.900
2.820
2.850
12,305
+0.01(+0.35%)
May 08, 2024
2.790
2.880
2.789
2.840
16,891
+0.04(+1.43%)
May 07, 2024
2.830
2.880
2.750
2.800
18,474
-0.01(-0.18%)
May 06, 2024
2.770
2.900
2.750
2.805
27,341
+0.01(+0.18%)
May 03, 2024
2.920
2.920
2.800
2.800
16,348
-0.05(-1.74%)
May 02, 2024
2.893
2.893
2.760
2.850
12,386
+0.03(+1.05%)
May 01, 2024
2.899
2.899
2.760
2.820
5,442
-0.03(-1.05%)
Apr 30, 2024
2.800
2.971
2.786
2.850
16,006
-0.01(-0.35%)
Apr 29, 2024
2.850
2.994
2.770
2.860
38,674
-0.01(-0.35%)
Apr 26, 2024
3.020
3.020
2.820
2.870
52,352
-0.09(-3.04%)
Apr 25, 2024
2.940
2.990
2.900
2.960
61,139
+0.02(+0.68%)
Apr 24, 2024
3.000
3.060
2.940
2.940
10,149
-0.09(-2.97%)
Apr 23, 2024
3.010
3.047
2.930
3.030
20,874
+0.11(+3.77%)
Apr 22, 2024
2.870
3.080
2.860
2.920
44,835
+0.05(+1.74%)
Apr 19, 2024
2.960
3.006
2.860
2.870
50,079
-0.15(-4.97%)
Apr 18, 2024
3.235
3.235
2.960
3.020
38,092
-0.16(-5.03%)
Apr 17, 2024
3.290
3.290
3.180
3.180
22,153
-0.09(-2.75%)
Apr 16, 2024
3.246
3.289
3.200
3.270
13,435
+0.10(+3.15%)
Apr 15, 2024
3.350
3.380
3.170
3.170
18,466
-0.18(-5.37%)
Apr 12, 2024
3.340
3.530
3.170
3.350
16,168
-0.14(-4.01%)
Apr 11, 2024
3.320
3.490
3.260
3.490
27,128
+0.26(+8.05%)
Apr 10, 2024
3.470
3.495
3.180
3.230
34,851
-0.22(-6.38%)
Apr 09, 2024
3.650
3.650
3.330
3.450
39,854
-0.08(-2.27%)
Apr 08, 2024
3.110
3.570
3.080
3.530
102,947
+0.46(+14.98%)
Apr 05, 2024
2.950
3.150
2.910
3.070
55,036
+0.14(+4.78%)
Apr 04, 2024
3.050
3.105
2.870
2.930
30,756
-0.16(-5.18%)
Apr 03, 2024
3.020
3.310
3.000
3.090
57,422
+0.07(+2.32%)
Apr 02, 2024
2.920
3.060
2.912
3.020
36,819
+0.03(+1.00%)
Apr 01, 2024
2.940
3.050
2.910
2.990
56,132
+0.01(+0.34%)
Mar 28, 2024
2.900
3.080
2.870
2.980
48,517
+0.03(+1.02%)
Mar 27, 2024
2.700
3.100
2.610
2.950
257,908
+0.44(+17.53%)
Mar 26, 2024
2.630
2.700
2.510
2.510
65,848
-0.08(-3.09%)
Mar 25, 2024
2.590
2.650
2.500
2.590
54,681
+0.03(+1.17%)
Mar 22, 2024
2.579
2.579
2.470
2.560
25,485
+0.09(+3.64%)
Mar 21, 2024
2.400
2.500
2.400
2.470
37,027
+0.07(+2.92%)
Mar 20, 2024
2.360
2.490
2.290
2.400
79,791
+0.04(+1.69%)
Mar 19, 2024
2.420
2.460
2.345
2.360
30,367
+0.01(+0.43%)
Mar 18, 2024
2.350
2.470
2.310
2.350
49,902
-0.06(-2.49%)
Mar 15, 2024
2.570
2.570
2.319
2.410
95,198
-0.18(-6.95%)
Mar 14, 2024
2.590
2.620
2.560
2.590
16,409
+0.01(+0.39%)
Mar 13, 2024
2.570
2.620
2.570
2.580
6,549
+0.00(+0.00%)
Mar 12, 2024
2.560
2.631
2.550
2.580
17,257
+0.01(+0.39%)
Mar 11, 2024
2.560
2.615
2.550
2.570
23,288
-0.04(-1.53%)
Mar 08, 2024
2.580
2.620
2.550
2.610
28,568
-0.03(-1.14%)
Mar 07, 2024
2.650
2.650
2.600
2.640
6,845
+0.06(+2.33%)
Mar 06, 2024
2.612
2.650
2.570
2.580
9,382
-0.05(-1.90%)
Mar 05, 2024
2.610
2.650
2.560
2.630
12,170
+0.04(+1.54%)
Mar 04, 2024
2.600
2.650
2.554
2.590
15,623
-0.05(-1.89%)
Mar 01, 2024
2.660
2.689
2.574
2.640
23,518
-0.05(-1.86%)
Feb 29, 2024
2.630
2.690
2.579
2.690
30,967
+0.10(+3.86%)
Feb 28, 2024
2.510
2.601
2.510
2.590
16,299
+0.05(+1.97%)
Feb 27, 2024
2.510
2.634
2.510
2.540
20,184
-0.06(-2.31%)
Feb 26, 2024
2.540
2.607
2.500
2.600
24,497
+0.05(+1.96%)
Feb 23, 2024
2.500
2.550
2.450
2.550
18,972
+0.07(+2.82%)
Feb 22, 2024
2.525
2.560
2.441
2.480
21,268
+0.03(+1.22%)
Feb 21, 2024
2.650
2.683
2.440
2.450
24,732
-0.22(-8.24%)
Feb 20, 2024
2.630
2.714
2.513
2.670
30,165
+0.04(+1.52%)
Feb 16, 2024
2.700
2.710
2.630
2.630
11,630
-0.09(-3.31%)
Feb 15, 2024
2.770
2.770
2.581
2.720
21,962
+0.16(+6.25%)
Feb 14, 2024
2.450
2.590
2.420
2.560
32,957
+0.07(+2.81%)
Feb 13, 2024
2.550
2.550
2.410
2.490
32,908
+0.01(+0.40%)
Feb 12, 2024
2.640
2.670
2.450
2.480
50,643
-0.16(-6.06%)
Feb 09, 2024
2.630
2.686
2.610
2.640
11,506
-0.04(-1.49%)
Feb 08, 2024
2.790
2.790
2.600
2.680
25,835
-0.09(-3.25%)
Feb 07, 2024
2.810
2.810
2.691
2.770
17,445
+0.03(+1.09%)
Feb 06, 2024
2.800
2.800
2.710
2.740
11,203
+0.08(+3.01%)
Feb 05, 2024
2.700
2.731
2.570
2.660
31,216
-0.07(-2.56%)
Feb 02, 2024
2.730
2.775
2.690
2.730
34,529
+0.00(+0.00%)
Feb 01, 2024
2.810
2.850
2.690
2.730
44,605
-0.09(-3.19%)
Jan 31, 2024
2.850
2.900
2.820
2.820
24,546
-0.06(-2.08%)
Jan 30, 2024
2.920
2.920
2.850
2.880
8,018
-0.05(-1.71%)
Jan 29, 2024
2.840
2.940
2.750
2.930
15,395
+0.10(+3.53%)
Jan 26, 2024
2.700
2.900
2.700
2.830
26,852
+0.16(+5.99%)
Jan 25, 2024
2.840
2.840
2.650
2.670
24,155
-0.13(-4.64%)
Jan 24, 2024
2.900
2.950
2.740
2.800
29,039
-0.10(-3.45%)
Jan 23, 2024
2.864
2.950
2.845
2.900
25,074
+0.03(+1.05%)
Jan 22, 2024
2.760
2.935
2.760
2.870
32,972
+0.09(+3.24%)
Jan 19, 2024
2.810
2.860
2.710
2.780
42,149
-0.03(-1.07%)
Jan 18, 2024
2.930
2.959
2.810
2.810
12,910
+0.00(+0.00%)
Jan 17, 2024
2.790
2.940
2.790
2.810
24,178
-0.09(-3.10%)
Jan 16, 2024
3.000
2.970
2.860
2.900
42,268
-0.12(-3.97%)
Jan 12, 2024
3.110
3.140
3.000
3.020
8,647
-0.06(-1.95%)
Jan 11, 2024
3.080
3.110
3.000
3.080
31,802
-0.02(-0.65%)
Jan 10, 2024
3.100
3.150
3.065
3.100
13,412
+0.01(+0.32%)
Jan 09, 2024
3.020
3.170
3.010
3.090
30,688
+0.00(+0.00%)
Jan 08, 2024
2.980
3.170
2.960
3.090
39,605
+0.16(+5.46%)
Jan 05, 2024
2.900
3.100
2.900
2.930
74,220
+0.04(+1.38%)
Jan 04, 2024
2.750
2.911
2.750
2.890
17,709
+0.11(+3.96%)
Jan 03, 2024
2.850
2.870
2.780
2.780
10,297
-0.09(-3.14%)
Jan 02, 2024
2.770
2.900
2.770
2.870
11,265
+0.06(+2.14%)
Dec 29, 2023
2.830
2.890
2.760
2.810
42,656
+0.09(+3.31%)
Dec 28, 2023
2.570
2.750
2.570
2.720
132,872
+0.12(+4.62%)
Dec 27, 2023
2.490
2.650
2.480
2.600
23,878
+0.08(+3.17%)
Dec 26, 2023
2.590
2.597
2.520
2.520
10,952
-0.08(-2.89%)
Dec 22, 2023
2.550
2.619
2.540
2.595
11,657
+0.01(+0.19%)
Dec 21, 2023
2.690
2.690
2.560
2.590
13,154
-0.02(-0.77%)
Dec 20, 2023
2.570
2.660
2.540
2.610
56,681
-0.02(-0.76%)
Dec 19, 2023
2.660
2.750
2.630
2.630
26,874
-0.01(-0.38%)
Dec 18, 2023
2.520
2.730
2.520
2.640
19,856
-0.03(-1.12%)
Dec 15, 2023
2.630
2.730
2.580
2.670
49,331
+0.04(+1.52%)
Dec 14, 2023
2.750
2.800
2.630
2.630
86,782
-0.14(-5.05%)
Dec 13, 2023
2.750
2.820
2.750
2.770
67,589
+0.00(+0.00%)
Dec 12, 2023
2.770
2.870
2.750
2.770
29,128
-0.02(-0.72%)
Dec 11, 2023
2.710
2.800
2.710
2.790
14,798
+0.03(+1.09%)
Dec 08, 2023
2.720
2.800
2.720
2.760
39,286
+0.02(+0.73%)
Dec 07, 2023
2.725
2.760
2.675
2.740
20,387
+0.03(+1.11%)
Dec 06, 2023
2.850
2.850
2.620
2.710
28,291
-0.04(-1.45%)
Dec 05, 2023
2.790
2.850
2.700
2.750
73,048
-0.02(-0.72%)
Dec 04, 2023
2.650
2.830
2.630
2.770
60,610
+0.02(+0.73%)
Dec 01, 2023
2.610
2.790
2.530
2.750
112,313
+0.20(+7.84%)
Nov 30, 2023
2.580
2.600
2.370
2.550
70,052
+0.00(+0.00%)
Nov 29, 2023
2.560
2.590
2.340
2.550
79,784
-0.02(-0.78%)
Nov 28, 2023
2.300
2.590
2.300
2.570
77,707
+0.19(+7.98%)
Nov 27, 2023
2.030
2.450
2.010
2.380
271,213
+0.38(+19.00%)
Nov 24, 2023
2.050
2.150
1.990
2.000
34,854
+0.00(+0.00%)
Nov 22, 2023
2.010
2.075
1.990
2.000
31,183
-0.04(-1.96%)
Nov 21, 2023
2.030
2.130
2.000
2.040
42,631
-0.06(-2.86%)
Nov 20, 2023
2.030
2.150
2.000
2.100
52,280
+0.12(+6.06%)
Nov 17, 2023
1.980
2.030
1.950
1.980
61,726
-0.02(-1.00%)
Nov 16, 2023
1.970
2.080
1.970
2.000
77,994
-0.03(-1.48%)
Nov 15, 2023
1.950
2.110
1.950
2.030
188,441
+0.13(+6.84%)
Nov 14, 2023
2.100
2.110
1.890
1.900
189,926
-0.15(-7.32%)
Nov 13, 2023
2.170
2.170
2.020
2.050
140,047
-0.03(-1.44%)
Nov 10, 2023
2.100
2.170
2.060
2.080
87,744
-0.01(-0.48%)
Nov 09, 2023
2.260
2.260
2.080
2.090
92,997
-0.11(-5.00%)
Nov 08, 2023
2.230
2.340
2.200
2.200
66,815
-0.06(-2.65%)
Nov 07, 2023
2.390
2.400
2.250
2.260
145,201
-0.14(-5.83%)
Nov 06, 2023
2.370
2.480
2.370
2.400
101,354
+0.05(+2.13%)
Nov 03, 2023
2.280
2.450
2.201
2.350
77,885
+0.14(+6.33%)
Nov 02, 2023
2.090
2.350
2.090
2.210
246,168
+0.07(+3.27%)
Nov 01, 2023
2.110
2.350
1.630
2.140
1,934,526
-1.14(-34.76%)
Oct 31, 2023
3.180
3.480
3.180
3.280
150,540
+0.08(+2.50%)
Oct 30, 2023
3.100
3.260
3.040
3.200
132,567
+0.19(+6.31%)
Oct 27, 2023
2.960
3.050
2.950
3.010
109,649
+0.10(+3.44%)
Oct 26, 2023
2.910
3.002
2.900
2.910
47,498
-0.03(-1.02%)
Oct 25, 2023
3.000
3.090
2.880
2.940
58,344
-0.11(-3.61%)
Oct 24, 2023
2.960
3.050
2.960
3.050
36,512
+0.09(+3.04%)
Oct 23, 2023
3.180
3.180
2.920
2.960
119,528
-0.21(-6.62%)
Oct 20, 2023
3.030
3.177
3.020
3.170
102,987
+0.12(+4.11%)
Oct 19, 2023
3.000
3.176
2.980
3.045
167,544
+0.05(+1.84%)
Oct 18, 2023
2.970
3.020
2.930
2.990
36,444
+0.00(+0.00%)
Oct 17, 2023
2.970
3.040
2.965
2.990
117,043
+0.03(+1.01%)
Oct 16, 2023
3.030
3.020
2.920
2.960
78,858
-0.04(-1.33%)
Oct 13, 2023
2.820
3.050
2.820
3.000
202,553
+0.20(+7.14%)
Oct 12, 2023
3.000
3.020
2.760
2.800
73,202
-0.17(-5.72%)
Oct 11, 2023
3.040
3.090
2.967
2.970
53,650
-0.03(-1.00%)
Oct 10, 2023
3.040
3.100
2.916
3.000
64,935
-0.10(-3.23%)
Oct 09, 2023
3.080
3.200
2.970
3.100
57,100
+0.05(+1.64%)
Oct 06, 2023
2.970
3.110
2.840
3.050
89,262
+0.11(+3.74%)
Oct 05, 2023
2.920
3.090
2.900
2.940
95,075
+0.01(+0.34%)
Oct 04, 2023
2.780
2.935
2.640
2.930
185,704
+0.19(+6.93%)
Oct 03, 2023
2.740
2.885
2.600
2.740
288,837
+0.11(+4.18%)
Oct 02, 2023
2.710
2.750
2.490
2.630
323,061
+0.09(+3.54%)
Sep 29, 2023
2.080
2.570
2.040
2.540
369,231
+0.47(+22.71%)
Sep 28, 2023
2.116
2.140
2.060
2.070
34,508
-0.04(-1.90%)
Sep 27, 2023
2.120
2.185
2.110
2.110
47,539
+0.00(+0.00%)
Sep 26, 2023
2.030
2.160
2.030
2.110
76,804
+0.10(+4.98%)
Sep 25, 2023
2.140
2.120
2.000
2.010
52,819
-0.19(-8.64%)
Sep 22, 2023
2.290
2.340
2.160
2.200
117,745
+0.01(+0.23%)
Sep 21, 2023
2.070
2.220
2.070
2.195
77,727
+0.07(+3.54%)
Sep 20, 2023
2.110
2.200
2.080
2.120
88,814
-0.01(-0.47%)
Sep 19, 2023
2.150
2.175
2.070
2.130
83,899
-0.01(-0.47%)
Sep 18, 2023
1.990
2.140
1.990
2.140
97,138
+0.12(+5.94%)
Sep 15, 2023
1.930
2.050
1.900
2.020
135,343
+0.08(+4.12%)
Sep 14, 2023
1.770
1.940
1.773
1.940
68,896
+0.13(+7.18%)
Sep 13, 2023
1.790
1.850
1.750
1.810
63,720
+0.02(+1.12%)
Sep 12, 2023
1.840
1.897
1.780
1.790
143,690
-0.08(-4.28%)
Sep 11, 2023
1.870
1.940
1.860
1.870
11,929
-0.01(-0.53%)
Sep 08, 2023
1.810
1.900
1.760
1.880
18,479
+0.04(+2.45%)
Sep 07, 2023
1.890
1.920
1.800
1.835
42,726
-0.05(-2.79%)
Sep 06, 2023
1.940
1.940
1.860
1.888
48,384
-0.06(-3.20%)
Sep 05, 2023
1.790
2.050
1.790
1.950
68,740
+0.17(+9.24%)
Sep 01, 2023
1.690
1.820
1.682
1.785
109,315
+0.12(+7.53%)
Aug 31, 2023
1.700
1.705
1.640
1.660
35,214
+0.00(+0.00%)
Aug 30, 2023
1.660
1.700
1.550
1.660
109,374
+0.20(+13.70%)
Aug 29, 2023
1.389
1.460
1.389
1.460
48,964
+0.09(+6.57%)
Aug 28, 2023
1.380
1.380
1.350
1.370
7,247
-0.03(-2.14%)
Aug 25, 2023
1.455
1.455
1.361
1.400
21,741
-0.05(-3.45%)
Aug 24, 2023
1.430
1.450
1.390
1.450
155,278
+0.04(+2.84%)
Aug 23, 2023
1.436
1.436
1.375
1.410
4,154
+0.02(+1.43%)
Aug 22, 2023
1.380
1.400
1.360
1.390
49,247
+0.05(+3.73%)
Aug 21, 2023
1.320
1.390
1.320
1.340
32,586
+0.01(+0.75%)
Aug 18, 2023
1.365
1.365
1.330
1.330
22,329
-0.03(-2.56%)
Aug 17, 2023
1.542
1.542
1.310
1.365
78,201
-0.14(-9.00%)
Aug 16, 2023
1.490
1.540
1.460
1.500
5,438
-0.01(-0.66%)
Aug 15, 2023
1.500
1.550
1.500
1.510
3,552
+0.01(+0.67%)
Aug 14, 2023
1.530
1.561
1.485
1.500
33,054
+0.10(+7.21%)
Aug 11, 2023
1.750
1.850
1.340
1.399
446,740
-0.55(-28.25%)
Aug 10, 2023
2.050
2.050
1.950
1.950
20,359
-0.06(-2.99%)
Aug 09, 2023
1.950
2.010
1.910
2.010
9,448
+0.03(+1.52%)
Aug 08, 2023
1.960
2.000
1.960
1.980
5,444
-0.02(-1.00%)
Aug 07, 2023
2.050
2.050
1.780
2.000
29,006
-0.05(-2.44%)
Aug 04, 2023
2.000
2.051
1.980
2.050
12,788
+0.05(+2.50%)
Aug 03, 2023
2.010
2.040
1.990
2.000
6,307
-0.04(-1.96%)
Aug 02, 2023
2.010
2.040
1.950
2.040
8,333
-0.02(-0.97%)
Aug 01, 2023
2.040
2.060
2.020
2.060
7,650
+0.02(+0.98%)
Jul 31, 2023
2.070
2.080
2.010
2.040
8,757
+0.02(+0.99%)
Jul 28, 2023
2.050
2.050
1.990
2.020
14,433
+0.00(+0.00%)
Jul 27, 2023
2.060
2.060
2.020
2.020
3,151
-0.04(-1.94%)
Jul 26, 2023
2.080
2.080
1.990
2.060
7,769
+0.00(+0.00%)
Jul 25, 2023
2.060
2.060
2.035
2.060
17,348
-0.01(-0.48%)
Jul 24, 2023
2.080
2.090
2.047
2.070
5,967
+0.01(+0.49%)
Jul 21, 2023
2.110
2.110
2.040
2.060
11,760
+0.00(+0.00%)
Jul 20, 2023
2.060
2.090
2.060
2.060
8,754
+0.00(+0.00%)
Jul 19, 2023
2.070
2.084
2.050
2.060
28,684
-0.02(-0.72%)
Jul 18, 2023
2.050
2.075
2.020
2.075
14,007
+0.02(+0.73%)
Jul 17, 2023
2.040
2.075
2.030
2.060
19,499
+0.06(+3.00%)
Jul 14, 2023
2.065
2.065
2.000
2.000
17,032
-0.09(-4.31%)
Jul 13, 2023
2.050
2.100
2.020
2.090
12,233
+0.04(+1.95%)
Jul 12, 2023
2.099
2.099
2.050
2.050
2,563
-0.02(-0.97%)
Jul 11, 2023
2.040
2.140
2.040
2.070
1,789
+0.02(+0.98%)
Jul 10, 2023
2.110
2.110
2.050
2.050
2,853
-0.06(-2.84%)
Jul 07, 2023
2.098
2.110
2.085
2.110
2,820
+0.01(+0.43%)
Jul 06, 2023
2.090
2.150
2.090
2.101
5,812
-0.01(-0.43%)
Jul 05, 2023
2.150
2.150
2.070
2.110
1,502
-0.03(-1.40%)
Jul 03, 2023
2.160
2.160
2.120
2.140
3,157
-0.03(-1.38%)
Jun 30, 2023
2.150
2.192
2.150
2.170
6,397
+0.00(+0.00%)
Jun 29, 2023
2.160
2.200
2.160
2.170
7,409
+0.01(+0.46%)
Jun 28, 2023
2.225
2.225
2.160
2.160
5,095
-0.04(-1.82%)
Jun 27, 2023
2.190
2.200
2.140
2.200
21,721
+0.03(+1.38%)
Jun 26, 2023
2.140
2.180
2.080
2.170
10,422
-0.06(-2.69%)
Jun 23, 2023
2.175
2.260
2.160
2.230
14,585
+0.03(+1.36%)
Jun 22, 2023
2.120
2.200
2.066
2.200
15,070
+0.06(+2.80%)
Jun 21, 2023
2.150
2.150
2.060
2.140
4,561
+0.06(+2.88%)
Jun 20, 2023
2.060
2.190
2.000
2.080
36,544
+0.07(+3.48%)
Jun 16, 2023
1.970
2.020
1.930
2.010
9,736
-0.01(-0.50%)
Jun 15, 2023
1.970
2.020
1.960
2.020
17,260
+0.11(+5.76%)
Jun 14, 2023
1.780
2.000
1.780
1.910
46,828
+0.15(+8.52%)
Jun 13, 2023
1.840
2.010
1.760
1.760
44,145
-0.13(-6.88%)
Jun 12, 2023
1.980
2.039
1.880
1.890
9,404
-0.09(-4.55%)
Jun 09, 2023
1.980
2.200
1.980
1.980
6,516
-0.05(-2.46%)
Jun 08, 2023
2.145
2.145
2.030
2.030
5,984
-0.06(-2.87%)
Jun 07, 2023
2.140
2.170
2.080
2.090
19,494
-0.06(-2.79%)
Jun 06, 2023
2.140
2.170
2.104
2.150
27,988
-0.02(-0.69%)
Jun 05, 2023
2.120
2.210
2.120
2.165
9,326
+0.02(+0.70%)
Jun 02, 2023
2.160
2.239
2.120
2.150
9,297
-0.01(-0.46%)
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.