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
Rockwell Medical IN
(NQ:
RMTI
)
1.840
-0.055 (-2.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
1.750
1.800
1.710
1.755
175,970
-0.02(-0.85%)
May 30, 2024
1.790
1.820
1.740
1.770
115,057
-0.03(-1.67%)
May 29, 2024
1.760
1.800
1.730
1.800
99,045
+0.01(+0.56%)
May 28, 2024
1.820
1.820
1.700
1.790
199,979
-0.02(-1.10%)
May 24, 2024
1.820
1.824
1.740
1.810
91,635
-0.00(-0.28%)
May 23, 2024
1.820
1.830
1.730
1.815
383,681
+0.00(+0.28%)
May 22, 2024
1.790
1.830
1.725
1.810
235,465
+0.01(+0.56%)
May 21, 2024
1.790
1.850
1.750
1.800
244,494
+0.00(+0.00%)
May 20, 2024
1.750
1.820
1.710
1.800
250,088
+0.04(+1.98%)
May 17, 2024
1.710
1.830
1.680
1.765
178,384
+0.02(+1.44%)
May 16, 2024
1.730
1.760
1.680
1.740
87,997
+0.03(+1.75%)
May 15, 2024
1.670
1.820
1.670
1.710
188,455
+0.01(+0.59%)
May 14, 2024
1.800
1.930
1.690
1.700
261,885
+0.00(+0.00%)
May 13, 2024
1.630
1.710
1.600
1.700
79,010
+0.06(+3.66%)
May 10, 2024
1.640
1.665
1.610
1.640
39,035
-0.01(-0.61%)
May 09, 2024
1.600
1.660
1.600
1.650
52,051
+0.05(+3.12%)
May 08, 2024
1.630
1.660
1.590
1.600
37,133
-0.04(-2.44%)
May 07, 2024
1.610
1.719
1.610
1.640
124,378
+0.03(+1.86%)
May 06, 2024
1.580
1.690
1.580
1.610
51,763
+0.03(+1.90%)
May 03, 2024
1.650
1.720
1.570
1.580
75,072
-0.05(-3.07%)
May 02, 2024
1.540
1.660
1.520
1.630
52,457
+0.09(+5.84%)
May 01, 2024
1.450
1.590
1.450
1.540
42,502
+0.08(+5.48%)
Apr 30, 2024
1.470
1.490
1.440
1.460
176,386
-0.02(-1.35%)
Apr 29, 2024
1.440
1.480
1.440
1.480
71,113
+0.02(+1.72%)
Apr 26, 2024
1.480
1.524
1.420
1.455
271,004
-0.05(-3.64%)
Apr 25, 2024
1.450
1.560
1.450
1.510
210,170
+0.02(+1.34%)
Apr 24, 2024
1.540
1.540
1.450
1.490
54,308
-0.04(-2.61%)
Apr 23, 2024
1.500
1.550
1.500
1.530
32,304
+0.02(+0.99%)
Apr 22, 2024
1.470
1.540
1.450
1.515
136,340
+0.06(+4.48%)
Apr 19, 2024
1.480
1.500
1.450
1.450
81,533
-0.03(-2.03%)
Apr 18, 2024
1.490
1.570
1.450
1.480
220,842
+0.00(+0.00%)
Apr 17, 2024
1.480
1.530
1.450
1.480
156,073
-0.01(-0.67%)
Apr 16, 2024
1.520
1.587
1.470
1.490
110,257
-0.03(-2.30%)
Apr 15, 2024
1.580
1.590
1.510
1.525
111,770
-0.08(-4.69%)
Apr 12, 2024
1.620
1.630
1.560
1.600
64,486
-0.02(-1.23%)
Apr 11, 2024
1.620
1.630
1.566
1.620
123,321
+0.04(+2.53%)
Apr 10, 2024
1.570
1.640
1.560
1.580
121,660
-0.04(-2.47%)
Apr 09, 2024
1.610
1.677
1.580
1.620
180,204
+0.00(+0.00%)
Apr 08, 2024
1.630
1.660
1.600
1.620
175,350
-0.03(-1.82%)
Apr 05, 2024
1.700
1.700
1.640
1.650
96,796
-0.04(-2.37%)
Apr 04, 2024
1.640
1.750
1.640
1.690
172,121
+0.06(+3.68%)
Apr 03, 2024
1.630
1.657
1.590
1.630
231,730
-0.03(-1.81%)
Apr 02, 2024
1.700
1.730
1.640
1.660
160,625
-0.04(-2.35%)
Apr 01, 2024
1.660
1.810
1.624
1.700
431,574
+0.04(+2.41%)
Mar 28, 2024
1.630
1.700
1.600
1.660
349,810
+0.02(+1.22%)
Mar 27, 2024
1.630
1.680
1.580
1.640
254,175
-0.01(-0.61%)
Mar 26, 2024
1.630
1.700
1.570
1.650
432,703
+0.03(+1.85%)
Mar 25, 2024
1.680
1.700
1.600
1.620
310,507
-0.09(-5.26%)
Mar 22, 2024
1.450
1.720
1.440
1.710
643,949
+0.19(+12.50%)
Mar 21, 2024
1.750
1.760
1.475
1.520
1,580,384
-0.13(-7.88%)
Mar 20, 2024
1.430
1.700
1.430
1.650
561,459
+0.24(+17.02%)
Mar 19, 2024
1.410
1.460
1.380
1.410
162,541
+0.02(+1.44%)
Mar 18, 2024
1.400
1.490
1.360
1.390
160,352
-0.01(-0.71%)
Mar 15, 2024
1.350
1.430
1.350
1.400
189,425
+0.01(+0.72%)
Mar 14, 2024
1.480
1.510
1.370
1.390
166,126
-0.07(-4.79%)
Mar 13, 2024
1.460
1.500
1.450
1.460
73,589
+0.02(+1.39%)
Mar 12, 2024
1.550
1.560
1.420
1.440
321,173
-0.10(-6.49%)
Mar 11, 2024
1.500
1.580
1.450
1.540
279,446
+0.02(+1.32%)
Mar 08, 2024
1.570
1.600
1.460
1.520
124,144
-0.01(-0.65%)
Mar 07, 2024
1.480
1.570
1.438
1.530
138,756
+0.03(+2.00%)
Mar 06, 2024
1.500
1.500
1.420
1.500
148,363
+0.02(+1.35%)
Mar 05, 2024
1.500
1.530
1.400
1.480
128,541
+0.01(+0.68%)
Mar 04, 2024
1.580
1.590
1.400
1.470
244,183
-0.09(-5.77%)
Mar 01, 2024
1.450
1.580
1.364
1.560
328,043
+0.15(+10.64%)
Feb 29, 2024
1.380
1.430
1.330
1.410
243,709
+0.05(+3.68%)
Feb 28, 2024
1.350
1.380
1.290
1.360
129,098
-0.01(-0.73%)
Feb 27, 2024
1.360
1.390
1.310
1.370
190,570
+0.00(+0.00%)
Feb 26, 2024
1.250
1.370
1.245
1.370
154,235
+0.11(+8.73%)
Feb 23, 2024
1.250
1.280
1.230
1.260
165,470
-0.03(-2.33%)
Feb 22, 2024
1.290
1.320
1.250
1.290
238,593
-0.04(-3.01%)
Feb 21, 2024
1.340
1.380
1.300
1.330
202,017
-0.01(-0.75%)
Feb 20, 2024
1.340
1.360
1.290
1.340
84,028
-0.01(-0.74%)
Feb 16, 2024
1.370
1.430
1.320
1.350
160,261
-0.04(-2.88%)
Feb 15, 2024
1.300
1.390
1.250
1.390
99,531
+0.10(+7.75%)
Feb 14, 2024
1.290
1.330
1.240
1.290
164,440
+0.00(+0.00%)
Feb 13, 2024
1.280
1.350
1.250
1.290
158,210
-0.05(-3.73%)
Feb 12, 2024
1.300
1.410
1.281
1.340
216,668
+0.04(+3.08%)
Feb 09, 2024
1.240
1.300
1.230
1.300
146,130
+0.07(+5.69%)
Feb 08, 2024
1.260
1.280
1.198
1.230
221,956
-0.02(-1.60%)
Feb 07, 2024
1.240
1.260
1.210
1.250
78,962
-0.01(-0.79%)
Feb 06, 2024
1.220
1.290
1.200
1.260
156,456
+0.01(+0.80%)
Feb 05, 2024
1.280
1.280
1.160
1.250
197,071
-0.05(-3.85%)
Feb 02, 2024
1.290
1.300
1.210
1.300
350,099
+0.00(+0.00%)
Feb 01, 2024
1.350
1.350
1.260
1.300
128,330
-0.02(-1.52%)
Jan 31, 2024
1.390
1.410
1.320
1.320
170,996
-0.10(-7.04%)
Jan 30, 2024
1.330
1.450
1.300
1.420
222,386
+0.08(+5.97%)
Jan 29, 2024
1.420
1.430
1.340
1.340
98,544
-0.08(-5.63%)
Jan 26, 2024
1.380
1.440
1.360
1.420
87,260
+0.04(+2.90%)
Jan 25, 2024
1.360
1.420
1.330
1.380
141,446
+0.02(+1.47%)
Jan 24, 2024
1.470
1.480
1.340
1.360
238,973
-0.09(-6.21%)
Jan 23, 2024
1.440
1.490
1.410
1.450
118,764
+0.01(+0.69%)
Jan 22, 2024
1.410
1.460
1.380
1.440
145,129
+0.06(+4.35%)
Jan 19, 2024
1.450
1.472
1.380
1.380
145,689
-0.10(-6.76%)
Jan 18, 2024
1.420
1.510
1.382
1.480
325,237
+0.04(+2.78%)
Jan 17, 2024
1.490
1.490
1.410
1.440
146,128
-0.04(-2.70%)
Jan 16, 2024
1.520
1.532
1.480
1.480
234,070
-0.06(-3.90%)
Jan 12, 2024
1.530
1.600
1.530
1.540
96,068
+0.00(+0.00%)
Jan 11, 2024
1.590
1.590
1.520
1.540
281,497
-0.03(-1.91%)
Jan 10, 2024
1.610
1.630
1.550
1.570
212,685
-0.03(-1.88%)
Jan 09, 2024
1.650
1.650
1.580
1.600
276,596
-0.05(-3.03%)
Jan 08, 2024
1.750
1.750
1.590
1.650
426,587
-0.10(-5.71%)
Jan 05, 2024
1.710
1.779
1.710
1.750
99,205
+0.03(+1.74%)
Jan 04, 2024
1.730
1.765
1.700
1.720
118,161
-0.01(-0.58%)
Jan 03, 2024
1.850
1.860
1.715
1.730
290,807
-0.13(-6.99%)
Jan 02, 2024
1.890
1.940
1.850
1.860
184,774
-0.03(-1.59%)
Dec 29, 2023
1.930
2.020
1.860
1.890
239,305
-0.06(-3.08%)
Dec 28, 2023
1.890
2.070
1.880
1.950
1,280,578
+0.03(+1.56%)
Dec 27, 2023
1.920
1.970
1.890
1.920
206,025
-0.01(-0.52%)
Dec 26, 2023
1.890
1.950
1.870
1.930
243,913
+0.04(+2.12%)
Dec 22, 2023
1.850
1.940
1.850
1.890
210,879
+0.05(+2.72%)
Dec 21, 2023
1.830
1.870
1.790
1.840
171,476
+0.05(+2.79%)
Dec 20, 2023
1.750
1.920
1.730
1.790
423,652
+0.06(+3.47%)
Dec 19, 2023
1.740
1.770
1.670
1.730
372,991
+0.04(+2.37%)
Dec 18, 2023
1.720
1.789
1.690
1.690
186,884
-0.06(-3.15%)
Dec 15, 2023
1.760
1.819
1.700
1.745
298,392
-0.00(-0.29%)
Dec 14, 2023
1.760
1.820
1.730
1.750
407,874
+0.01(+0.57%)
Dec 13, 2023
1.620
1.770
1.612
1.740
339,638
+0.10(+6.10%)
Dec 12, 2023
1.720
1.720
1.625
1.640
297,206
-0.08(-4.65%)
Dec 11, 2023
1.780
1.800
1.685
1.720
184,192
-0.04(-2.27%)
Dec 08, 2023
1.670
1.840
1.670
1.760
529,249
+0.11(+6.67%)
Dec 07, 2023
1.680
1.731
1.610
1.650
405,419
-0.02(-1.20%)
Dec 06, 2023
1.740
1.810
1.670
1.670
214,016
-0.11(-6.18%)
Dec 05, 2023
1.760
1.795
1.660
1.780
264,704
+0.00(+0.00%)
Dec 04, 2023
1.810
1.840
1.760
1.780
264,209
-0.06(-3.26%)
Dec 01, 2023
1.800
1.870
1.785
1.840
252,226
+0.06(+3.08%)
Nov 30, 2023
1.870
1.890
1.780
1.785
193,950
-0.09(-4.55%)
Nov 29, 2023
1.900
1.961
1.840
1.870
169,050
-0.02(-1.32%)
Nov 28, 2023
1.890
1.900
1.830
1.895
109,071
+0.01(+0.26%)
Nov 27, 2023
1.900
1.930
1.840
1.890
137,341
-0.01(-0.53%)
Nov 24, 2023
1.900
1.910
1.855
1.900
49,499
+0.06(+3.26%)
Nov 22, 2023
1.900
1.960
1.820
1.840
210,275
-0.06(-3.16%)
Nov 21, 2023
1.950
1.980
1.860
1.900
137,491
-0.05(-2.56%)
Nov 20, 2023
2.050
2.089
1.920
1.950
311,442
-0.12(-5.80%)
Nov 17, 2023
2.060
2.100
1.990
2.070
285,315
+0.01(+0.49%)
Nov 16, 2023
2.270
2.270
1.980
2.060
280,426
-0.15(-6.79%)
Nov 15, 2023
2.020
2.280
1.990
2.210
604,806
+0.25(+12.76%)
Nov 14, 2023
2.170
2.170
1.935
1.960
429,441
-0.01(-0.51%)
Nov 13, 2023
1.830
2.025
1.830
1.970
427,530
+0.13(+7.07%)
Nov 10, 2023
1.840
1.875
1.790
1.840
93,463
-0.02(-1.08%)
Nov 09, 2023
1.850
1.960
1.840
1.860
125,186
-0.02(-1.06%)
Nov 08, 2023
1.960
1.970
1.860
1.880
183,340
-0.07(-3.59%)
Nov 07, 2023
1.940
1.974
1.900
1.950
130,580
+0.02(+1.04%)
Nov 06, 2023
2.100
2.130
1.900
1.930
164,946
-0.14(-6.76%)
Nov 03, 2023
1.990
2.125
1.980
2.070
388,515
+0.14(+7.25%)
Nov 02, 2023
1.850
1.930
1.840
1.930
157,885
+0.08(+4.32%)
Nov 01, 2023
1.780
1.880
1.760
1.850
182,730
+0.07(+3.93%)
Oct 31, 2023
1.670
1.795
1.620
1.780
164,825
+0.09(+5.33%)
Oct 30, 2023
1.660
1.710
1.630
1.690
135,308
+0.02(+1.20%)
Oct 27, 2023
1.580
1.710
1.560
1.670
151,688
+0.09(+5.70%)
Oct 26, 2023
1.580
1.623
1.530
1.580
195,033
-0.02(-1.25%)
Oct 25, 2023
1.730
1.740
1.600
1.600
125,481
-0.14(-8.05%)
Oct 24, 2023
1.730
1.820
1.710
1.740
253,246
+0.04(+2.35%)
Oct 23, 2023
1.660
1.750
1.650
1.700
134,271
+0.02(+1.19%)
Oct 20, 2023
1.690
1.755
1.640
1.680
222,812
-0.02(-1.18%)
Oct 19, 2023
1.770
1.800
1.690
1.700
182,101
-0.08(-4.76%)
Oct 18, 2023
1.900
1.900
1.770
1.785
279,832
-0.12(-6.54%)
Oct 17, 2023
1.870
1.970
1.870
1.910
240,322
+0.03(+1.60%)
Oct 16, 2023
1.940
1.980
1.870
1.880
378,208
-0.09(-4.33%)
Oct 13, 2023
1.950
2.080
1.950
1.965
162,277
-0.01(-0.51%)
Oct 12, 2023
2.170
2.240
1.920
1.975
517,408
-0.17(-8.14%)
Oct 11, 2023
2.460
2.460
2.120
2.150
572,455
-0.29(-11.89%)
Oct 10, 2023
2.170
2.480
2.170
2.440
387,135
+0.28(+12.96%)
Oct 09, 2023
2.220
2.250
2.140
2.160
320,777
-0.13(-5.68%)
Oct 06, 2023
2.110
2.305
2.110
2.290
337,598
+0.15(+7.01%)
Oct 05, 2023
2.080
2.185
2.020
2.140
354,769
+0.07(+3.38%)
Oct 04, 2023
2.050
2.070
1.925
2.070
335,806
+0.01(+0.49%)
Oct 03, 2023
2.100
2.140
2.010
2.060
179,672
+0.03(+1.48%)
Oct 02, 2023
2.080
2.130
2.005
2.030
233,917
-0.05(-2.40%)
Sep 29, 2023
2.050
2.190
2.030
2.080
301,639
+0.08(+4.00%)
Sep 28, 2023
1.850
2.060
1.850
2.000
381,423
+0.15(+8.11%)
Sep 27, 2023
1.850
1.890
1.825
1.850
109,153
+0.02(+1.09%)
Sep 26, 2023
1.850
1.900
1.810
1.830
169,981
-0.03(-1.61%)
Sep 25, 2023
1.870
1.920
1.850
1.860
191,346
-0.04(-2.11%)
Sep 22, 2023
1.900
1.945
1.880
1.900
167,810
-0.02(-1.04%)
Sep 21, 2023
1.900
1.990
1.880
1.920
310,816
+0.02(+1.05%)
Sep 20, 2023
1.960
1.990
1.880
1.900
217,061
-0.05(-2.56%)
Sep 19, 2023
2.010
2.030
1.930
1.950
425,740
-0.06(-2.99%)
Sep 18, 2023
2.070
2.129
2.000
2.010
368,448
-0.07(-3.13%)
Sep 15, 2023
2.150
2.200
2.070
2.075
436,052
-0.09(-4.38%)
Sep 14, 2023
2.150
2.230
1.870
2.170
690,040
+0.04(+1.88%)
Sep 13, 2023
2.220
2.370
2.120
2.130
509,343
-0.12(-5.33%)
Sep 12, 2023
2.170
2.290
2.170
2.250
236,528
+0.02(+0.90%)
Sep 11, 2023
2.160
2.349
2.151
2.230
445,228
+0.08(+3.72%)
Sep 08, 2023
2.110
2.162
2.070
2.150
269,546
+0.07(+3.37%)
Sep 07, 2023
2.140
2.160
2.040
2.080
224,908
-0.10(-4.59%)
Sep 06, 2023
2.260
2.280
2.120
2.180
360,943
-0.08(-3.54%)
Sep 05, 2023
2.350
2.370
2.230
2.260
254,196
-0.09(-3.83%)
Sep 01, 2023
2.340
2.439
2.339
2.350
204,329
+0.02(+0.86%)
Aug 31, 2023
2.380
2.380
2.280
2.330
252,702
-0.03(-1.27%)
Aug 30, 2023
2.370
2.400
2.320
2.360
238,908
-0.04(-1.67%)
Aug 29, 2023
2.350
2.475
2.300
2.400
327,105
+0.06(+2.56%)
Aug 28, 2023
2.320
2.410
2.290
2.340
309,585
+0.04(+1.74%)
Aug 25, 2023
2.340
2.360
2.240
2.300
222,034
-0.05(-2.13%)
Aug 24, 2023
2.420
2.480
2.300
2.350
341,138
-0.09(-3.69%)
Aug 23, 2023
2.280
2.510
2.263
2.440
466,103
+0.15(+6.55%)
Aug 22, 2023
2.360
2.390
2.220
2.290
337,158
-0.05(-2.14%)
Aug 21, 2023
2.190
2.390
2.170
2.340
616,885
+0.13(+5.88%)
Aug 18, 2023
2.150
2.290
2.103
2.210
392,541
+0.00(+0.23%)
Aug 17, 2023
2.260
2.310
2.150
2.205
576,931
-0.05(-2.43%)
Aug 16, 2023
2.730
2.730
2.145
2.260
2,092,924
-0.50(-18.12%)
Aug 15, 2023
2.820
2.910
2.710
2.760
475,612
-0.09(-3.16%)
Aug 14, 2023
3.070
3.070
2.630
2.850
812,065
-0.13(-4.36%)
Aug 11, 2023
2.840
3.050
2.810
2.980
653,553
+0.08(+2.76%)
Aug 10, 2023
2.800
3.030
2.784
2.900
530,124
+0.12(+4.32%)
Aug 09, 2023
3.030
3.097
2.760
2.780
999,781
-0.29(-9.45%)
Aug 08, 2023
2.960
3.150
2.950
3.070
508,074
+0.03(+0.99%)
Aug 07, 2023
3.110
3.156
2.950
3.040
530,759
-0.10(-3.18%)
Aug 04, 2023
3.320
3.440
3.090
3.140
758,379
-0.17(-5.14%)
Aug 03, 2023
3.290
3.470
3.190
3.310
644,171
+0.04(+1.22%)
Aug 02, 2023
3.320
3.340
3.220
3.270
805,041
-0.15(-4.39%)
Aug 01, 2023
3.480
3.500
3.411
3.420
971,527
-0.15(-4.20%)
Jul 31, 2023
3.570
3.630
3.400
3.570
1,111,766
-0.01(-0.28%)
Jul 28, 2023
3.360
3.719
3.360
3.580
1,580,361
+0.27(+8.16%)
Jul 27, 2023
3.540
3.570
3.260
3.310
1,912,163
-0.23(-6.50%)
Jul 26, 2023
3.440
3.695
3.400
3.540
1,187,819
+0.05(+1.43%)
Jul 25, 2023
3.660
3.660
3.440
3.490
934,839
-0.12(-3.32%)
Jul 24, 2023
4.030
4.050
3.540
3.610
1,309,179
-0.42(-10.42%)
Jul 21, 2023
4.130
4.280
3.990
4.030
1,088,486
-0.03(-0.74%)
Jul 20, 2023
4.360
4.396
4.010
4.060
1,131,985
-0.32(-7.31%)
Jul 19, 2023
4.000
4.487
4.000
4.380
1,379,300
+0.36(+8.96%)
Jul 18, 2023
4.130
4.160
3.753
4.020
1,573,714
-0.17(-4.06%)
Jul 17, 2023
3.490
4.240
3.490
4.190
4,404,174
+1.00(+31.35%)
Jul 14, 2023
4.000
4.110
2.590
3.190
5,903,192
-0.92(-22.38%)
Jul 13, 2023
5.900
5.900
4.065
4.110
4,570,871
-1.76(-29.98%)
Jul 12, 2023
6.120
6.160
5.700
5.870
1,553,607
+0.14(+2.44%)
Jul 11, 2023
6.230
6.240
5.280
5.730
2,257,686
-0.46(-7.43%)
Jul 10, 2023
5.220
6.220
5.210
6.190
2,688,383
+1.06(+20.66%)
Jul 07, 2023
5.560
5.771
5.070
5.130
1,671,862
-0.45(-8.06%)
Jul 06, 2023
6.050
6.100
5.180
5.580
2,201,684
-0.24(-4.12%)
Jul 05, 2023
5.520
6.190
5.500
5.820
2,907,403
+0.40(+7.38%)
Jul 03, 2023
6.000
6.100
5.280
5.420
1,849,010
-0.04(-0.73%)
Jun 30, 2023
4.800
5.812
4.660
5.460
3,404,522
+0.91(+20.00%)
Jun 29, 2023
4.560
4.980
4.510
4.550
1,606,295
+0.05(+1.11%)
Jun 28, 2023
4.380
4.770
4.260
4.500
1,297,843
+0.27(+6.38%)
Jun 27, 2023
4.250
4.440
4.052
4.230
968,273
+0.09(+2.17%)
Jun 26, 2023
4.450
4.520
4.040
4.140
811,047
-0.28(-6.33%)
Jun 23, 2023
4.790
4.790
4.310
4.420
809,277
-0.26(-5.56%)
Jun 22, 2023
4.590
4.880
4.430
4.680
878,638
+0.21(+4.70%)
Jun 21, 2023
4.500
4.700
4.180
4.470
919,874
+0.09(+2.05%)
Jun 20, 2023
4.490
4.880
4.350
4.380
1,376,544
+0.09(+2.10%)
Jun 16, 2023
4.350
4.850
4.220
4.290
1,185,945
+0.01(+0.23%)
Jun 15, 2023
4.250
4.470
4.230
4.280
617,796
+0.07(+1.66%)
Jun 14, 2023
4.400
4.410
4.150
4.210
490,077
-0.16(-3.66%)
Jun 13, 2023
4.200
4.480
4.120
4.370
479,140
+0.22(+5.30%)
Jun 12, 2023
4.620
4.640
3.790
4.150
1,098,513
-0.40(-8.79%)
Jun 09, 2023
4.560
4.650
4.250
4.550
563,724
-0.01(-0.22%)
Jun 08, 2023
4.400
4.660
4.050
4.560
911,988
+0.37(+8.83%)
Jun 07, 2023
4.350
4.460
4.010
4.190
558,294
-0.14(-3.23%)
Jun 06, 2023
4.780
4.790
4.120
4.330
851,548
-0.23(-5.04%)
Jun 05, 2023
4.810
4.930
4.400
4.560
1,814,289
+0.34(+8.06%)
Jun 02, 2023
4.100
4.550
4.000
4.220
1,541,838
+0.51(+13.75%)
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.