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
Bridgeline Digital
(NQ:
BLIN
)
1.080
UNCHANGED
Streaming Delayed Price
Updated: 3:46 PM 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, 2022
1.300
1.320
1.270
1.270
45,646
-0.03(-2.31%)
May 27, 2022
1.300
1.310
1.280
1.300
89,110
+0.01(+0.78%)
May 26, 2022
1.320
1.330
1.280
1.290
57,396
-0.02(-1.53%)
May 25, 2022
1.250
1.320
1.230
1.310
48,502
+0.08(+6.50%)
May 24, 2022
1.250
1.270
1.170
1.230
76,444
-0.03(-2.38%)
May 23, 2022
1.240
1.260
1.190
1.260
80,695
+0.07(+5.88%)
May 20, 2022
1.220
1.250
1.160
1.190
36,135
-0.03(-2.46%)
May 19, 2022
1.271
1.271
1.174
1.220
17,683
+0.05(+4.27%)
May 18, 2022
1.280
1.330
1.070
1.170
108,232
-0.14(-10.69%)
May 17, 2022
1.340
1.340
1.280
1.310
30,278
+0.00(+0.00%)
May 16, 2022
1.310
1.340
1.290
1.310
33,152
+0.02(+1.55%)
May 13, 2022
1.260
1.300
1.210
1.290
82,747
+0.05(+4.03%)
May 12, 2022
1.160
1.240
1.080
1.240
204,882
+0.08(+6.90%)
May 11, 2022
1.240
1.290
1.100
1.160
154,333
-0.06(-4.92%)
May 10, 2022
1.290
1.320
1.200
1.220
82,669
-0.06(-4.69%)
May 09, 2022
1.360
1.400
1.260
1.280
83,731
-0.08(-5.88%)
May 06, 2022
1.330
1.500
1.310
1.360
91,707
+0.00(+0.00%)
May 05, 2022
1.450
1.480
1.310
1.360
74,673
-0.12(-8.11%)
May 04, 2022
1.470
1.520
1.435
1.480
37,762
+0.00(+0.00%)
May 03, 2022
1.510
1.520
1.460
1.480
32,024
+0.00(+0.00%)
May 02, 2022
1.500
1.520
1.419
1.480
35,802
-0.01(-0.67%)
Apr 29, 2022
1.510
1.650
1.440
1.490
101,245
-0.04(-2.61%)
Apr 28, 2022
1.540
1.580
1.510
1.530
46,643
+0.00(+0.00%)
Apr 27, 2022
1.600
1.630
1.530
1.530
91,587
-0.08(-4.97%)
Apr 26, 2022
1.640
1.680
1.580
1.610
90,627
-0.05(-3.01%)
Apr 25, 2022
1.650
1.680
1.610
1.660
33,692
-0.02(-1.19%)
Apr 22, 2022
1.680
1.690
1.650
1.680
32,830
-0.01(-0.59%)
Apr 21, 2022
1.730
1.750
1.670
1.690
59,656
-0.07(-3.98%)
Apr 20, 2022
1.800
1.800
1.660
1.760
82,729
+0.02(+1.15%)
Apr 19, 2022
1.800
1.800
1.730
1.740
36,470
+0.01(+0.58%)
Apr 18, 2022
1.780
1.800
1.730
1.730
61,964
-0.12(-6.49%)
Apr 14, 2022
1.850
1.879
1.790
1.850
21,700
-0.02(-1.07%)
Apr 13, 2022
1.760
1.870
1.750
1.870
105,093
+0.09(+5.06%)
Apr 12, 2022
1.790
1.825
1.760
1.780
71,169
-0.03(-1.66%)
Apr 11, 2022
1.800
1.830
1.770
1.810
29,517
+0.01(+0.56%)
Apr 08, 2022
1.780
1.840
1.750
1.800
107,533
+0.02(+1.12%)
Apr 07, 2022
1.780
1.860
1.730
1.780
57,027
-0.02(-1.11%)
Apr 06, 2022
1.830
1.860
1.770
1.800
93,564
-0.07(-3.74%)
Apr 05, 2022
1.950
2.000
1.850
1.870
103,004
-0.04(-2.09%)
Apr 04, 2022
1.800
1.960
1.798
1.910
287,374
+0.05(+2.69%)
Apr 01, 2022
2.090
2.090
1.830
1.860
118,990
-0.05(-2.62%)
Mar 31, 2022
1.950
1.950
1.900
1.910
49,004
-0.05(-2.55%)
Mar 30, 2022
2.020
2.090
1.950
1.960
122,621
-0.14(-6.67%)
Mar 29, 2022
2.150
2.160
2.040
2.100
344,774
+0.00(+0.00%)
Mar 28, 2022
2.000
2.180
1.900
2.100
797,470
+0.10(+5.00%)
Mar 25, 2022
1.940
2.050
1.860
2.000
101,273
+0.10(+5.26%)
Mar 24, 2022
1.880
1.950
1.860
1.900
93,165
+0.01(+0.53%)
Mar 23, 2022
1.920
1.980
1.855
1.890
93,864
-0.01(-0.53%)
Mar 22, 2022
1.900
1.960
1.860
1.900
234,586
+0.06(+3.26%)
Mar 21, 2022
1.800
2.030
1.800
1.840
163,638
+0.01(+0.55%)
Mar 18, 2022
1.830
2.080
1.830
1.830
316,321
+0.07(+3.98%)
Mar 17, 2022
1.750
1.838
1.660
1.760
298,258
-0.03(-1.68%)
Mar 16, 2022
1.780
1.910
1.710
1.790
112,253
+0.04(+2.29%)
Mar 15, 2022
1.730
1.850
1.700
1.750
115,678
-0.01(-0.57%)
Mar 14, 2022
2.040
2.040
1.670
1.760
138,056
-0.07(-3.83%)
Mar 11, 2022
1.900
1.920
1.818
1.830
36,038
-0.07(-3.68%)
Mar 10, 2022
1.870
1.970
1.820
1.900
40,159
-0.02(-1.04%)
Mar 09, 2022
1.820
1.930
1.820
1.920
68,299
+0.10(+5.49%)
Mar 08, 2022
1.680
1.880
1.627
1.820
116,248
+0.15(+8.98%)
Mar 07, 2022
1.740
1.790
1.670
1.670
59,961
-0.13(-7.22%)
Mar 04, 2022
1.870
1.870
1.660
1.800
66,212
-0.08(-4.26%)
Mar 03, 2022
1.970
2.050
1.831
1.880
26,956
+0.00(+0.00%)
Mar 02, 2022
1.850
1.930
1.830
1.880
40,150
+0.04(+2.17%)
Mar 01, 2022
1.860
1.900
1.780
1.840
38,663
-0.02(-1.08%)
Feb 28, 2022
1.880
1.890
1.790
1.860
54,097
+0.01(+0.54%)
Feb 25, 2022
1.760
1.880
1.750
1.850
85,356
+0.06(+3.35%)
Feb 24, 2022
1.550
1.840
1.542
1.790
202,218
+0.08(+4.68%)
Feb 23, 2022
1.790
1.820
1.710
1.710
33,569
-0.08(-4.47%)
Feb 22, 2022
1.900
1.900
1.710
1.790
110,947
-0.05(-2.72%)
Feb 18, 2022
1.840
0
-0.10(-5.15%)
Feb 17, 2022
1.950
2.090
1.880
1.940
184,670
-0.08(-3.96%)
Feb 16, 2022
2.000
2.090
1.980
2.020
100,794
+0.00(+0.00%)
Feb 15, 2022
2.000
2.090
2.000
2.020
50,744
+0.03(+1.51%)
Feb 14, 2022
2.060
2.060
1.940
1.990
63,038
-0.08(-3.86%)
Feb 11, 2022
2.100
2.170
2.020
2.070
125,162
+0.02(+1.22%)
Feb 10, 2022
2.020
2.210
2.020
2.045
196,493
-0.06(-3.08%)
Feb 09, 2022
2.100
2.160
2.056
2.110
120,904
+0.10(+4.98%)
Feb 08, 2022
1.970
2.040
1.950
2.010
34,266
+0.04(+2.03%)
Feb 07, 2022
1.990
2.053
1.950
1.970
26,050
-0.01(-0.51%)
Feb 04, 2022
1.920
1.990
1.880
1.980
20,481
+0.09(+4.76%)
Feb 03, 2022
1.980
1.880
1.890
68,904
-0.16(-7.80%)
Feb 02, 2022
2.070
2.070
1.940
2.050
31,623
+0.01(+0.49%)
Feb 01, 2022
2.060
2.100
1.940
2.040
68,643
+0.06(+3.03%)
Jan 31, 2022
1.900
1.980
1.980
90,876
+0.23(+13.14%)
Jan 28, 2022
1.680
1.760
1.630
1.750
75,567
+0.07(+4.17%)
Jan 27, 2022
1.780
1.860
1.650
1.680
64,567
-0.10(-5.62%)
Jan 26, 2022
1.860
1.880
1.744
1.780
56,308
-0.02(-1.11%)
Jan 25, 2022
1.710
1.850
1.710
1.800
34,867
+0.03(+1.69%)
Jan 24, 2022
1.750
1.790
1.629
1.770
205,684
-0.03(-1.67%)
Jan 21, 2022
1.950
1.990
1.800
1.800
139,320
-0.14(-7.22%)
Jan 20, 2022
1.970
2.070
1.930
1.940
60,973
+0.00(+0.00%)
Jan 19, 2022
1.990
2.020
1.930
1.940
112,984
+0.00(+0.00%)
Jan 18, 2022
2.020
2.080
1.950
1.940
136,038
-0.14(-6.73%)
Jan 14, 2022
2.080
0
-0.03(-1.42%)
Jan 13, 2022
2.170
2.170
2.105
2.110
104,311
-0.08(-3.65%)
Jan 12, 2022
2.170
2.240
2.110
2.190
105,429
+0.00(+0.00%)
Jan 11, 2022
2.070
2.320
2.055
2.190
227,556
+0.10(+4.78%)
Jan 10, 2022
2.150
2.150
2.030
2.090
107,544
-0.05(-2.34%)
Jan 07, 2022
2.170
2.300
2.070
2.140
595,437
+0.01(+0.47%)
Jan 06, 2022
2.170
2.180
2.000
2.130
320,321
+0.01(+0.47%)
Jan 05, 2022
2.320
2.340
2.110
2.120
202,741
-0.21(-9.01%)
Jan 04, 2022
2.370
2.400
2.210
2.330
219,068
-0.04(-1.69%)
Jan 03, 2022
2.280
2.380
2.230
2.370
124,368
+0.11(+4.87%)
Dec 31, 2021
2.270
2.310
2.240
2.260
180,538
-0.01(-0.44%)
Dec 30, 2021
2.200
2.350
2.200
2.270
176,475
+0.05(+2.25%)
Dec 29, 2021
2.290
2.340
2.160
2.220
409,317
-0.09(-3.90%)
Dec 28, 2021
2.350
2.460
2.280
2.310
194,862
-0.07(-2.94%)
Dec 27, 2021
2.390
2.550
2.250
2.380
662,664
-0.04(-1.65%)
Dec 23, 2021
2.270
2.520
2.270
2.420
1,036,951
+0.13(+5.68%)
Dec 22, 2021
2.310
2.350
2.200
2.290
313,945
-0.02(-0.87%)
Dec 21, 2021
2.330
2.400
2.200
2.310
1,080,765
-0.39(-14.44%)
Dec 20, 2021
2.460
2.740
2.420
2.700
1,472,964
+0.12(+4.65%)
Dec 17, 2021
2.490
2.640
2.420
2.580
233,385
+0.11(+4.45%)
Dec 16, 2021
2.680
2.680
2.440
2.470
210,859
-0.08(-3.14%)
Dec 15, 2021
2.530
2.600
2.410
2.550
338,541
+0.07(+2.82%)
Dec 14, 2021
2.510
2.580
2.460
2.480
178,164
-0.07(-2.75%)
Dec 13, 2021
2.750
2.750
2.530
2.550
259,564
-0.16(-5.90%)
Dec 10, 2021
2.760
2.800
2.660
2.710
286,823
-0.04(-1.45%)
Dec 09, 2021
2.800
3.000
2.730
2.750
1,415,848
-0.09(-3.17%)
Dec 08, 2021
2.690
2.990
2.650
2.840
1,099,273
+0.10(+3.65%)
Dec 07, 2021
2.630
2.850
2.620
2.740
965,437
+0.22(+8.73%)
Dec 06, 2021
2.450
2.570
2.150
2.520
346,683
+0.03(+1.20%)
Dec 03, 2021
2.620
2.620
2.400
2.490
390,308
-0.18(-6.74%)
Dec 02, 2021
2.600
2.700
2.500
2.670
508,865
+0.13(+5.12%)
Dec 01, 2021
2.720
2.800
2.520
2.540
493,207
-0.12(-4.51%)
Nov 30, 2021
2.660
2.770
2.610
2.660
253,813
-0.11(-3.97%)
Nov 29, 2021
2.830
2.840
2.670
2.770
475,870
-0.12(-4.15%)
Nov 26, 2021
2.820
3.000
2.610
2.890
1,466,092
-0.15(-4.93%)
Nov 24, 2021
2.770
3.740
2.750
3.040
24,408,108
+0.26(+9.35%)
Nov 23, 2021
2.950
2.950
2.750
2.780
227,116
-0.03(-1.07%)
Nov 22, 2021
2.920
2.979
2.750
2.810
268,604
-0.08(-2.77%)
Nov 19, 2021
3.000
3.070
2.880
2.890
172,605
-0.13(-4.30%)
Nov 18, 2021
3.230
3.030
3.010
3.020
282,324
-0.23(-7.08%)
Nov 17, 2021
3.230
3.290
3.130
3.250
202,714
+0.05(+1.56%)
Nov 16, 2021
3.320
3.340
3.200
3.200
240,149
-0.15(-4.48%)
Nov 15, 2021
3.350
3.390
3.200
3.350
408,261
+0.01(+0.30%)
Nov 12, 2021
3.260
3.420
3.200
3.340
266,838
+0.05(+1.52%)
Nov 11, 2021
3.340
3.430
3.120
3.290
912,633
+0.03(+0.92%)
Nov 10, 2021
3.420
3.250
3.260
263,278
-0.22(-6.32%)
Nov 09, 2021
3.530
3.540
3.370
3.480
134,098
+0.02(+0.58%)
Nov 08, 2021
3.470
3.490
3.380
3.460
177,865
-0.02(-0.57%)
Nov 05, 2021
3.400
3.620
3.285
3.480
1,049,555
+0.09(+2.65%)
Nov 04, 2021
3.480
3.500
3.360
3.390
127,281
-0.06(-1.74%)
Nov 03, 2021
3.400
3.540
3.370
3.450
247,736
+0.01(+0.29%)
Nov 02, 2021
3.450
3.470
3.370
3.440
132,820
-0.01(-0.29%)
Nov 01, 2021
3.410
3.530
3.400
3.450
156,704
+0.05(+1.47%)
Oct 29, 2021
3.450
3.500
3.350
3.400
157,297
-0.08(-2.30%)
Oct 28, 2021
3.490
3.540
3.420
3.480
211,923
-0.02(-0.57%)
Oct 27, 2021
3.600
3.750
3.420
3.500
587,188
+0.01(+0.29%)
Oct 26, 2021
3.560
3.490
327,182
-0.05(-1.41%)
Oct 25, 2021
3.520
3.620
3.430
3.540
372,885
-0.02(-0.56%)
Oct 22, 2021
3.770
3.820
3.480
3.560
469,073
-0.31(-8.01%)
Oct 21, 2021
3.840
3.950
3.820
3.870
149,015
+0.01(+0.26%)
Oct 20, 2021
3.860
3.960
3.850
3.860
148,746
-0.07(-1.78%)
Oct 19, 2021
3.940
3.940
3.813
3.930
279,383
+0.09(+2.34%)
Oct 18, 2021
4.030
4.130
3.805
3.840
317,484
-0.20(-4.95%)
Oct 15, 2021
4.090
4.130
4.010
4.040
125,637
-0.02(-0.49%)
Oct 14, 2021
4.160
4.160
4.000
4.060
206,470
-0.06(-1.46%)
Oct 13, 2021
4.030
4.140
3.950
4.120
244,871
+0.14(+3.52%)
Oct 12, 2021
4.040
4.050
3.940
3.980
144,837
+0.00(+0.00%)
Oct 11, 2021
3.900
4.070
3.863
3.980
204,352
+0.12(+3.11%)
Oct 08, 2021
3.950
4.024
3.860
3.860
194,116
-0.09(-2.28%)
Oct 07, 2021
3.880
4.030
3.860
3.950
374,523
+0.09(+2.33%)
Oct 06, 2021
3.810
4.050
3.700
3.860
484,678
-0.01(-0.26%)
Oct 05, 2021
4.070
4.140
3.840
3.870
353,823
-0.20(-4.91%)
Oct 04, 2021
3.900
4.140
3.730
4.070
984,987
+0.08(+2.01%)
Oct 01, 2021
3.980
4.020
3.780
3.990
1,081,925
-0.12(-2.92%)
Sep 30, 2021
4.450
4.500
3.870
4.110
12,221,505
+0.27(+7.03%)
Sep 29, 2021
4.170
4.179
3.810
3.840
669,632
-0.27(-6.57%)
Sep 28, 2021
4.160
4.260
4.050
4.110
348,766
-0.16(-3.75%)
Sep 27, 2021
4.170
4.360
4.040
4.270
572,181
+0.04(+0.95%)
Sep 24, 2021
4.260
4.570
4.120
4.230
1,446,648
-0.19(-4.30%)
Sep 23, 2021
4.280
4.440
4.130
4.420
638,175
+0.02(+0.45%)
Sep 22, 2021
4.410
4.536
4.120
4.400
2,126,792
+0.35(+8.64%)
Sep 21, 2021
4.030
4.200
3.940
4.050
1,305,859
+0.07(+1.76%)
Sep 20, 2021
4.160
4.270
3.950
3.980
353,807
-0.42(-9.55%)
Sep 17, 2021
4.250
4.480
4.250
4.400
249,409
+0.03(+0.69%)
Sep 16, 2021
4.220
4.397
4.120
4.370
186,177
+0.11(+2.58%)
Sep 15, 2021
4.340
4.450
4.220
4.260
386,235
-0.08(-1.84%)
Sep 14, 2021
4.620
4.688
4.300
4.340
243,144
-0.26(-5.65%)
Sep 13, 2021
4.470
4.750
4.250
4.600
394,630
+0.22(+5.02%)
Sep 10, 2021
4.750
4.785
4.350
4.380
427,564
-0.35(-7.40%)
Sep 09, 2021
4.590
4.830
4.570
4.730
294,544
+0.11(+2.38%)
Sep 08, 2021
4.560
4.670
4.430
4.620
340,646
+0.07(+1.54%)
Sep 07, 2021
4.650
4.800
4.520
4.550
562,271
-0.13(-2.78%)
Sep 03, 2021
5.000
5.050
4.620
4.680
776,985
-0.38(-7.51%)
Sep 02, 2021
5.110
5.180
5.000
5.060
487,915
+0.00(+0.00%)
Sep 01, 2021
5.050
5.300
4.930
5.060
645,316
-0.09(-1.75%)
Aug 31, 2021
5.340
5.340
4.930
5.150
1,295,687
-0.32(-5.85%)
Aug 30, 2021
5.810
6.080
5.120
5.470
13,490,512
+0.61(+12.55%)
Aug 27, 2021
4.130
5.110
4.070
4.860
4,725,367
+0.78(+19.12%)
Aug 26, 2021
4.040
4.310
3.994
4.080
777,016
-0.03(-0.73%)
Aug 25, 2021
4.210
4.280
4.070
4.110
604,467
-0.12(-2.84%)
Aug 24, 2021
4.310
4.450
4.150
4.230
726,665
-0.07(-1.63%)
Aug 23, 2021
4.220
4.390
4.100
4.300
802,709
+0.00(+0.00%)
Aug 20, 2021
3.990
4.400
3.930
4.300
596,763
+0.23(+5.65%)
Aug 19, 2021
4.400
4.480
3.970
4.070
557,351
-0.33(-7.50%)
Aug 18, 2021
4.440
4.785
4.360
4.400
822,269
-0.13(-2.87%)
Aug 17, 2021
4.330
4.820
4.250
4.530
597,096
-0.33(-6.69%)
Aug 16, 2021
4.650
5.100
4.614
4.855
582,037
+0.17(+3.52%)
Aug 13, 2021
5.140
5.140
4.550
4.690
630,758
-0.37(-7.31%)
Aug 12, 2021
5.150
5.180
5.010
5.060
373,437
-0.16(-3.07%)
Aug 11, 2021
5.400
5.488
5.070
5.220
452,147
-0.16(-2.97%)
Aug 10, 2021
5.140
6.200
5.100
5.380
1,716,000
+0.30(+5.91%)
Aug 09, 2021
5.000
5.356
4.800
5.080
530,891
+0.08(+1.60%)
Aug 06, 2021
5.300
5.410
4.940
5.000
751,710
-0.41(-7.58%)
Aug 05, 2021
5.300
5.630
5.260
5.410
482,580
+0.09(+1.69%)
Aug 04, 2021
5.700
5.830
5.350
5.320
523,271
-0.41(-7.16%)
Aug 03, 2021
5.910
5.910
5.664
5.730
384,408
-0.19(-3.21%)
Aug 02, 2021
6.060
6.260
5.740
5.920
1,203,722
-0.48(-7.50%)
Jul 30, 2021
5.900
7.570
5.810
6.400
13,225,709
+0.52(+8.84%)
Jul 29, 2021
6.070
6.070
5.790
5.880
568,456
-0.22(-3.61%)
Jul 28, 2021
5.560
6.270
5.500
6.100
1,311,893
+0.62(+11.31%)
Jul 27, 2021
5.310
5.570
5.220
5.480
603,110
+0.00(+0.00%)
Jul 26, 2021
5.200
5.750
5.100
5.480
1,006,456
+0.03(+0.55%)
Jul 23, 2021
5.900
6.180
5.390
5.450
1,726,262
-0.56(-9.32%)
Jul 22, 2021
5.890
6.170
5.600
6.010
1,474,520
-0.24(-3.84%)
Jul 21, 2021
5.350
6.680
5.350
6.250
5,608,677
+0.76(+13.84%)
Jul 20, 2021
5.760
5.760
5.240
5.490
1,461,101
-0.40(-6.79%)
Jul 19, 2021
5.400
5.920
5.200
5.890
2,713,439
+0.01(+0.17%)
Jul 16, 2021
6.100
6.530
5.650
5.880
3,885,055
-0.24(-3.92%)
Jul 15, 2021
6.870
7.530
6.000
6.120
19,253,932
-0.03(-0.49%)
Jul 14, 2021
6.900
6.900
6.100
6.150
3,394,288
-1.11(-15.29%)
Jul 13, 2021
8.560
9.990
6.636
7.260
52,639,088
+1.25(+20.80%)
Jul 12, 2021
6.650
6.680
5.780
6.010
3,880,456
-0.75(-11.09%)
Jul 09, 2021
7.920
8.200
6.650
6.760
6,999,120
-0.91(-11.86%)
Jul 08, 2021
7.190
8.890
6.920
7.670
12,151,738
-0.88(-10.29%)
Jul 07, 2021
9.990
10.00
8.197
8.550
21,236,946
-3.68(-30.09%)
Jul 06, 2021
13.95
14.38
11.52
12.23
98,826,504
+3.30(+37.03%)
Jul 02, 2021
6.110
8.970
6.011
8.925
144,081,104
+3.18(+55.22%)
Jul 01, 2021
6.140
6.780
4.730
5.750
80,269,976
+1.45(+33.72%)
Jun 30, 2021
4.870
8.540
4.230
4.300
131,895,968
+0.91(+26.84%)
Jun 29, 2021
2.670
3.710
2.640
3.390
5,853,870
+0.91(+36.69%)
Jun 28, 2021
2.450
2.600
2.420
2.480
454,380
+0.17(+7.36%)
Jun 25, 2021
2.320
2.370
2.280
2.310
187,647
+0.01(+0.43%)
Jun 24, 2021
2.360
2.380
2.250
2.300
117,109
-0.02(-0.86%)
Jun 23, 2021
2.300
2.350
2.250
2.320
139,286
+0.10(+4.50%)
Jun 22, 2021
2.280
2.302
2.180
2.220
293,424
-0.04(-1.77%)
Jun 21, 2021
2.520
2.520
2.210
2.260
270,790
-0.18(-7.38%)
Jun 18, 2021
2.470
2.470
2.360
2.440
72,087
+0.00(+0.00%)
Jun 17, 2021
2.400
2.555
2.400
2.440
73,508
-0.01(-0.41%)
Jun 16, 2021
2.570
2.643
2.380
2.450
129,742
-0.16(-6.13%)
Jun 15, 2021
2.790
2.900
2.600
2.610
119,656
-0.19(-6.79%)
Jun 14, 2021
2.750
2.830
2.730
2.800
53,542
+0.09(+3.32%)
Jun 11, 2021
2.800
2.810
2.629
2.710
41,021
-0.12(-4.24%)
Jun 10, 2021
2.770
2.900
2.770
2.830
27,956
+0.04(+1.43%)
Jun 09, 2021
2.820
2.940
2.730
2.790
96,418
-0.03(-1.06%)
Jun 08, 2021
2.840
2.900
2.790
2.820
22,099
-0.03(-1.05%)
Jun 07, 2021
2.700
2.880
2.700
2.850
70,594
+0.18(+6.74%)
Jun 04, 2021
2.660
2.740
2.570
2.670
35,736
+0.00(+0.00%)
Jun 03, 2021
2.560
2.700
2.550
2.670
21,496
+0.08(+3.09%)
Jun 02, 2021
2.560
2.650
2.560
2.590
25,100
+0.00(+0.00%)
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.