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
Beamr Imaging Ltd. - Ordinary Share
(NQ:
BMR
)
4.320
+0.170 (+4.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
4.700
4.723
4.100
4.270
641,739
-0.48(-10.11%)
May 30, 2024
5.070
5.070
4.450
4.750
481,074
-0.30(-5.94%)
May 29, 2024
5.010
5.160
5.010
5.050
242,912
-0.06(-1.17%)
May 28, 2024
5.120
5.200
5.020
5.110
314,380
+0.02(+0.39%)
May 24, 2024
5.200
5.250
5.060
5.090
275,134
-0.03(-0.59%)
May 23, 2024
5.410
5.412
5.100
5.120
373,417
-0.21(-3.94%)
May 22, 2024
5.400
5.560
5.310
5.330
354,670
-0.07(-1.30%)
May 21, 2024
5.540
5.700
5.280
5.400
254,446
-0.11(-2.00%)
May 20, 2024
5.600
5.800
5.510
5.510
287,623
-0.09(-1.61%)
May 17, 2024
5.610
5.840
5.438
5.600
327,814
+0.00(+0.00%)
May 16, 2024
5.710
5.790
5.600
5.600
217,980
-0.11(-1.93%)
May 15, 2024
6.080
6.080
5.680
5.710
380,287
-0.14(-2.39%)
May 14, 2024
5.870
6.080
5.770
5.850
394,408
-0.10(-1.68%)
May 13, 2024
5.880
6.290
5.854
5.950
366,027
+0.15(+2.59%)
May 10, 2024
6.040
6.058
5.800
5.800
149,166
-0.24(-3.97%)
May 09, 2024
5.890
6.050
5.800
6.040
257,091
+0.15(+2.55%)
May 08, 2024
5.580
5.900
5.580
5.890
159,269
+0.21(+3.70%)
May 07, 2024
6.040
6.070
5.550
5.680
533,725
-0.37(-6.12%)
May 06, 2024
5.750
6.200
5.750
6.050
335,690
+0.30(+5.22%)
May 03, 2024
6.090
6.200
5.730
5.750
351,290
-0.09(-1.54%)
May 02, 2024
5.780
6.030
5.700
5.840
274,814
+0.30(+5.42%)
May 01, 2024
5.600
5.750
5.504
5.540
210,133
+0.02(+0.36%)
Apr 30, 2024
5.980
5.980
5.520
5.520
235,719
-0.46(-7.69%)
Apr 29, 2024
6.010
6.240
5.810
5.980
290,982
-0.06(-0.99%)
Apr 26, 2024
5.600
6.200
5.510
6.040
544,843
+0.54(+9.82%)
Apr 25, 2024
5.460
5.530
5.280
5.500
220,405
-0.16(-2.83%)
Apr 24, 2024
5.690
5.910
5.550
5.660
367,700
+0.05(+0.89%)
Apr 23, 2024
5.610
5.800
5.220
5.610
588,917
+0.49(+9.57%)
Apr 22, 2024
5.510
5.590
5.010
5.120
756,275
-0.40(-7.25%)
Apr 19, 2024
5.750
5.940
5.500
5.520
532,496
-0.28(-4.83%)
Apr 18, 2024
6.200
6.250
5.800
5.800
438,115
-0.40(-6.45%)
Apr 17, 2024
6.360
6.470
5.900
6.200
542,685
-0.25(-3.88%)
Apr 16, 2024
6.090
6.460
5.960
6.450
527,080
+0.19(+3.04%)
Apr 15, 2024
6.240
6.340
5.870
6.260
657,254
+0.12(+1.95%)
Apr 12, 2024
6.530
6.800
5.920
6.140
1,071,763
-0.60(-8.90%)
Apr 11, 2024
7.130
7.400
6.500
6.740
1,436,019
-0.16(-2.32%)
Apr 10, 2024
7.100
8.420
6.900
6.900
6,129,962
-0.60(-8.00%)
Apr 09, 2024
6.140
8.263
5.830
7.500
22,515,076
+1.30(+20.97%)
Apr 08, 2024
5.800
6.200
5.600
6.200
524,772
+0.53(+9.35%)
Apr 05, 2024
5.800
5.920
5.600
5.670
392,354
-0.23(-3.90%)
Apr 04, 2024
6.200
6.310
5.780
5.900
788,982
-0.09(-1.50%)
Apr 03, 2024
6.000
6.110
5.850
5.990
392,483
-0.12(-1.96%)
Apr 02, 2024
6.000
6.110
5.640
6.110
575,867
-0.05(-0.81%)
Apr 01, 2024
6.470
6.520
6.060
6.160
489,715
-0.29(-4.50%)
Mar 28, 2024
6.710
6.440
6.400
6.450
356,651
-0.31(-4.59%)
Mar 27, 2024
6.410
7.000
6.390
6.760
736,718
+0.39(+6.12%)
Mar 26, 2024
6.890
6.890
6.300
6.370
476,613
-0.40(-5.91%)
Mar 25, 2024
6.260
7.000
6.250
6.770
790,693
+0.47(+7.46%)
Mar 22, 2024
6.100
6.640
6.020
6.300
606,143
-0.09(-1.41%)
Mar 21, 2024
6.750
7.090
6.270
6.390
1,052,534
-0.38(-5.61%)
Mar 20, 2024
6.970
6.980
6.500
6.770
700,125
-0.16(-2.31%)
Mar 19, 2024
6.650
7.140
6.400
6.930
1,232,073
+0.06(+0.87%)
Mar 18, 2024
8.270
8.410
6.640
6.870
2,521,604
-1.13(-14.12%)
Mar 15, 2024
7.870
9.600
7.821
8.000
7,554,401
-0.14(-1.72%)
Mar 14, 2024
7.420
9.390
6.700
8.140
15,594,672
+1.01(+14.17%)
Mar 13, 2024
5.790
7.450
5.620
7.130
8,421,367
+1.56(+28.01%)
Mar 12, 2024
5.770
6.120
5.440
5.570
880,942
-0.08(-1.42%)
Mar 11, 2024
5.590
5.880
5.350
5.650
626,932
-0.11(-1.91%)
Mar 08, 2024
6.120
6.450
5.680
5.760
1,000,810
-0.21(-3.52%)
Mar 07, 2024
5.900
6.690
5.500
5.970
1,547,523
+0.48(+8.74%)
Mar 06, 2024
6.190
6.282
5.220
5.490
1,187,585
-0.55(-9.11%)
Mar 05, 2024
5.500
6.900
5.280
6.040
1,858,059
+0.13(+2.20%)
Mar 04, 2024
6.880
7.000
5.000
5.910
2,624,069
-1.10(-15.69%)
Mar 01, 2024
7.870
8.000
7.010
7.010
1,546,918
-1.02(-12.70%)
Feb 29, 2024
8.230
8.800
7.770
8.030
2,148,475
+0.21(+2.69%)
Feb 28, 2024
7.960
8.189
7.550
7.820
1,259,142
-0.70(-8.22%)
Feb 27, 2024
8.500
8.550
7.500
8.520
2,229,411
+0.02(+0.24%)
Feb 26, 2024
8.100
8.880
7.250
8.500
4,315,104
-0.64(-7.00%)
Feb 23, 2024
9.960
10.25
9.100
9.140
2,687,449
-1.92(-17.36%)
Feb 22, 2024
11.77
11.79
10.28
11.06
5,096,122
+0.92(+9.07%)
Feb 21, 2024
10.91
11.07
9.800
10.14
3,255,132
-2.26(-18.23%)
Feb 20, 2024
14.38
14.70
11.25
12.40
6,993,686
-1.17(-8.62%)
Feb 16, 2024
11.65
15.70
10.00
13.57
23,405,388
+3.57(+35.70%)
Feb 15, 2024
13.65
13.71
9.000
10.00
9,401,411
-6.09(-37.85%)
Feb 14, 2024
16.90
19.50
14.91
16.09
17,532,954
+2.03(+14.44%)
Feb 13, 2024
18.11
21.70
13.00
14.06
47,845,096
+4.11(+41.31%)
Feb 12, 2024
6.070
34.94
6.050
9.950
151,056,944
+7.84(+371.56%)
Feb 09, 2024
1.820
2.160
1.800
2.110
283,256
+0.25(+13.44%)
Feb 08, 2024
2.060
2.160
1.640
1.860
384,184
-0.34(-15.45%)
Feb 07, 2024
2.010
2.350
1.820
2.200
3,456,025
+0.40(+22.22%)
Feb 06, 2024
1.650
1.940
1.550
1.800
98,390
+0.22(+13.92%)
Feb 05, 2024
1.550
1.719
1.550
1.580
11,330
+0.03(+1.94%)
Feb 02, 2024
1.640
1.765
1.500
1.550
74,765
-0.15(-8.82%)
Feb 01, 2024
1.880
1.900
1.660
1.700
28,003
-0.18(-9.57%)
Jan 31, 2024
1.680
1.980
1.680
1.880
85,295
+0.16(+9.30%)
Jan 30, 2024
1.630
1.800
1.630
1.720
19,821
+0.05(+2.99%)
Jan 29, 2024
1.540
1.720
1.500
1.670
44,607
+0.12(+7.74%)
Jan 26, 2024
1.500
1.590
1.500
1.550
64,212
+0.13(+9.15%)
Jan 25, 2024
1.520
1.550
1.420
1.420
24,651
-0.10(-6.58%)
Jan 24, 2024
1.540
1.600
1.500
1.520
111,034
+0.02(+1.44%)
Jan 23, 2024
1.430
1.520
1.430
1.498
62,921
+0.09(+6.27%)
Jan 22, 2024
1.540
1.550
1.410
1.410
24,195
-0.04(-2.76%)
Jan 19, 2024
1.570
1.640
1.450
1.450
55,720
-0.05(-3.33%)
Jan 18, 2024
1.490
1.614
1.490
1.500
16,682
+0.11(+7.91%)
Jan 17, 2024
1.450
1.540
1.370
1.390
42,126
-0.06(-4.14%)
Jan 16, 2024
1.620
1.676
1.400
1.450
109,076
-0.15(-9.38%)
Jan 12, 2024
1.690
1.699
1.580
1.600
31,613
-0.02(-1.23%)
Jan 11, 2024
1.690
1.690
1.536
1.620
47,859
+0.01(+0.62%)
Jan 10, 2024
1.800
1.869
1.540
1.610
152,065
-0.19(-10.56%)
Jan 09, 2024
1.870
1.870
1.800
1.800
45,565
-0.07(-3.74%)
Jan 08, 2024
2.040
2.050
1.690
1.870
159,744
-0.04(-2.09%)
Jan 05, 2024
1.850
2.280
1.820
1.910
2,306,849
+0.22(+13.02%)
Jan 04, 2024
1.710
1.710
1.600
1.690
34,118
+0.07(+4.32%)
Jan 03, 2024
2.000
2.000
1.620
1.620
79,382
-0.18(-10.00%)
Jan 02, 2024
1.570
1.930
1.570
1.800
177,446
+0.35(+24.14%)
Dec 29, 2023
1.430
1.540
1.400
1.450
53,243
+0.01(+0.69%)
Dec 28, 2023
1.200
1.620
1.200
1.440
122,371
+0.24(+20.01%)
Dec 27, 2023
1.200
1.250
1.110
1.200
32,528
+0.01(+0.83%)
Dec 26, 2023
1.140
1.210
1.140
1.190
18,829
+0.03(+2.59%)
Dec 22, 2023
1.140
1.200
1.140
1.160
15,971
-0.01(-0.85%)
Dec 21, 2023
1.142
1.245
1.120
1.170
54,148
+0.00(+0.00%)
Dec 20, 2023
1.260
1.290
1.170
1.170
36,899
-0.11(-8.59%)
Dec 19, 2023
1.180
1.300
1.180
1.280
33,018
+0.11(+9.39%)
Dec 18, 2023
1.220
1.240
1.170
1.170
49,434
+0.00(+0.01%)
Dec 15, 2023
1.300
1.340
1.170
1.170
40,029
-0.16(-12.03%)
Dec 14, 2023
1.290
1.330
1.230
1.330
71,358
+0.09(+7.26%)
Dec 13, 2023
1.330
1.356
1.230
1.240
26,328
-0.01(-0.80%)
Dec 12, 2023
1.280
1.330
1.250
1.250
21,916
-0.05(-3.85%)
Dec 11, 2023
1.280
1.360
1.270
1.300
24,194
+0.08(+6.56%)
Dec 08, 2023
1.220
1.275
1.220
1.220
11,049
-0.01(-0.67%)
Dec 07, 2023
1.240
1.250
1.213
1.228
8,014
-0.00(-0.15%)
Dec 06, 2023
1.250
1.320
1.130
1.230
36,735
-0.04(-3.15%)
Dec 05, 2023
1.280
1.340
1.270
1.270
13,859
-0.03(-2.31%)
Dec 04, 2023
1.260
1.350
1.260
1.300
16,664
+0.00(+0.00%)
Dec 01, 2023
1.320
1.320
1.250
1.300
14,786
+0.04(+3.17%)
Nov 30, 2023
1.280
1.300
1.230
1.260
16,154
+0.01(+0.80%)
Nov 29, 2023
1.350
1.390
1.130
1.250
46,166
-0.05(-3.85%)
Nov 28, 2023
1.360
1.380
1.290
1.300
21,523
-0.08(-5.80%)
Nov 27, 2023
1.330
1.500
1.330
1.380
18,696
+0.01(+0.73%)
Nov 24, 2023
1.350
1.400
1.330
1.370
16,912
+0.07(+5.38%)
Nov 22, 2023
1.210
1.500
1.210
1.300
51,325
+0.03(+2.36%)
Nov 21, 2023
1.220
1.290
1.210
1.270
5,912
+0.06(+4.96%)
Nov 20, 2023
1.240
1.300
1.150
1.210
26,919
+0.01(+0.83%)
Nov 17, 2023
1.130
1.200
1.110
1.200
12,070
+0.07(+6.19%)
Nov 16, 2023
1.160
1.200
1.120
1.130
11,956
-0.06(-5.04%)
Nov 15, 2023
1.130
1.200
1.100
1.190
25,967
+0.03(+2.59%)
Nov 14, 2023
1.180
1.180
1.100
1.160
12,054
+0.07(+6.42%)
Nov 13, 2023
1.260
1.260
1.003
1.090
64,923
-0.11(-9.17%)
Nov 10, 2023
1.260
1.290
1.192
1.200
17,531
-0.05(-4.00%)
Nov 09, 2023
1.255
1.280
1.171
1.250
31,976
+0.00(+0.00%)
Nov 08, 2023
1.350
1.383
1.240
1.250
16,260
-0.02(-1.57%)
Nov 07, 2023
1.210
1.300
1.210
1.270
20,305
+0.05(+4.10%)
Nov 06, 2023
1.210
1.374
1.100
1.220
32,785
+0.04(+3.39%)
Nov 03, 2023
1.120
1.210
1.095
1.180
19,812
+0.09(+8.76%)
Nov 02, 2023
1.180
1.190
0.9100
1.085
28,143
+0.00(+0.46%)
Nov 01, 2023
1.220
1.230
1.070
1.080
43,549
-0.13(-10.74%)
Oct 31, 2023
1.290
1.290
1.200
1.210
3,446
-0.03(-2.42%)
Oct 30, 2023
1.441
1.441
1.240
1.240
13,639
-0.02(-1.59%)
Oct 27, 2023
1.280
1.330
1.220
1.260
11,306
+0.04(+3.28%)
Oct 26, 2023
1.330
1.360
1.220
1.220
6,708
-0.05(-3.94%)
Oct 25, 2023
1.400
1.535
1.270
1.270
17,116
-0.08(-5.93%)
Oct 24, 2023
1.350
1.415
1.350
1.350
21,970
-0.07(-4.93%)
Oct 23, 2023
1.440
1.490
1.374
1.420
8,276
-0.02(-1.39%)
Oct 20, 2023
1.440
1.520
1.420
1.440
5,340
-0.03(-2.04%)
Oct 19, 2023
1.410
1.550
1.360
1.470
18,419
-0.01(-0.68%)
Oct 18, 2023
1.506
1.540
1.455
1.480
8,636
-0.03(-1.99%)
Oct 17, 2023
1.800
1.890
1.500
1.510
120,452
-0.04(-2.58%)
Oct 16, 2023
1.500
1.600
1.400
1.550
8,716
+0.02(+0.98%)
Oct 13, 2023
1.420
1.628
1.388
1.535
87,461
+0.16(+11.23%)
Oct 12, 2023
1.430
1.545
1.351
1.380
17,846
-0.12(-8.00%)
Oct 11, 2023
1.560
1.660
1.480
1.500
22,488
-0.02(-1.32%)
Oct 10, 2023
1.580
1.630
1.520
1.520
14,294
+0.04(+2.70%)
Oct 09, 2023
1.610
1.720
1.480
1.480
58,544
-0.32(-17.78%)
Oct 06, 2023
1.780
1.830
1.720
1.800
22,481
-0.02(-1.10%)
Oct 05, 2023
1.710
1.820
1.670
1.820
50,298
+0.09(+5.20%)
Oct 04, 2023
1.730
1.780
1.630
1.730
6,048
-0.07(-3.89%)
Oct 03, 2023
1.730
1.830
1.660
1.800
47,051
+0.03(+1.69%)
Oct 02, 2023
1.800
1.800
1.690
1.770
45,197
+0.02(+1.14%)
Sep 29, 2023
1.620
1.760
1.585
1.750
103,889
+0.10(+6.06%)
Sep 28, 2023
1.450
1.650
1.402
1.650
91,194
+0.16(+10.74%)
Sep 27, 2023
1.400
1.490
1.300
1.490
80,801
+0.16(+12.03%)
Sep 26, 2023
1.250
1.365
1.250
1.330
84,167
+0.09(+7.26%)
Sep 25, 2023
1.290
1.290
1.220
1.240
42,118
-0.03(-2.36%)
Sep 22, 2023
1.350
1.380
1.270
1.270
27,256
-0.11(-7.97%)
Sep 21, 2023
1.350
1.400
1.350
1.380
19,807
+0.00(+0.00%)
Sep 20, 2023
1.450
1.470
1.360
1.380
30,306
-0.08(-5.48%)
Sep 19, 2023
1.460
1.510
1.420
1.460
21,228
+0.01(+0.69%)
Sep 18, 2023
1.440
1.500
1.400
1.450
30,368
-0.02(-1.36%)
Sep 15, 2023
1.480
1.496
1.430
1.470
17,023
-0.05(-3.29%)
Sep 14, 2023
1.470
1.560
1.430
1.520
30,408
+0.05(+3.40%)
Sep 13, 2023
1.450
1.510
1.440
1.470
28,200
-0.02(-1.34%)
Sep 12, 2023
1.510
1.510
1.430
1.490
28,031
+0.01(+0.68%)
Sep 11, 2023
1.480
1.565
1.460
1.480
35,831
-0.05(-3.27%)
Sep 08, 2023
1.560
1.590
1.450
1.530
125,020
+0.08(+5.52%)
Sep 07, 2023
1.570
1.570
1.440
1.450
140,810
-0.25(-14.71%)
Sep 06, 2023
2.000
2.000
1.430
1.700
3,382,695
-0.25(-12.82%)
Sep 05, 2023
1.830
1.970
1.810
1.950
45,672
+0.11(+5.98%)
Sep 01, 2023
1.800
1.950
1.780
1.840
51,020
+0.00(+0.00%)
Aug 31, 2023
1.899
1.908
1.775
1.840
12,069
+0.03(+1.66%)
Aug 30, 2023
1.810
1.970
1.740
1.810
7,964
-0.02(-1.09%)
Aug 29, 2023
1.660
1.849
1.650
1.830
13,473
+0.14(+8.28%)
Aug 28, 2023
1.870
1.870
1.670
1.690
46,143
-0.17(-9.14%)
Aug 25, 2023
1.960
2.020
1.840
1.860
22,045
-0.20(-9.71%)
Aug 24, 2023
1.980
2.060
1.830
2.060
66,091
+0.22(+11.96%)
Aug 23, 2023
1.900
1.970
1.820
1.840
29,950
+0.00(+0.00%)
Aug 22, 2023
1.910
2.075
1.830
1.840
15,349
-0.01(-0.54%)
Aug 21, 2023
1.890
2.000
1.830
1.850
17,069
-0.02(-1.07%)
Aug 18, 2023
1.890
1.900
1.830
1.870
14,394
+0.02(+1.08%)
Aug 17, 2023
2.000
2.070
1.850
1.850
38,900
-0.16(-7.96%)
Aug 16, 2023
2.110
2.139
2.000
2.010
23,336
-0.09(-4.29%)
Aug 15, 2023
2.100
2.344
2.100
2.100
10,888
-0.05(-2.33%)
Aug 14, 2023
2.190
2.267
2.110
2.150
14,498
-0.01(-0.46%)
Aug 11, 2023
2.090
2.590
2.070
2.160
72,410
+0.03(+1.41%)
Aug 10, 2023
2.120
2.290
2.060
2.130
23,118
-0.11(-4.91%)
Aug 09, 2023
2.160
2.358
2.120
2.240
17,979
+0.04(+1.82%)
Aug 08, 2023
2.400
2.495
2.000
2.200
36,141
-0.31(-12.35%)
Aug 07, 2023
2.450
2.600
2.450
2.510
19,881
-0.10(-3.83%)
Aug 04, 2023
2.600
2.630
2.500
2.610
24,254
+0.03(+1.16%)
Aug 03, 2023
2.500
2.666
2.500
2.580
13,267
-0.06(-2.27%)
Aug 02, 2023
2.630
2.729
2.510
2.640
24,525
-0.10(-3.65%)
Aug 01, 2023
2.700
2.950
2.610
2.740
74,813
-0.24(-8.05%)
Jul 31, 2023
2.930
3.050
2.781
2.980
28,402
+0.11(+3.83%)
Jul 28, 2023
2.870
2.950
2.805
2.870
12,739
-0.03(-1.03%)
Jul 27, 2023
2.970
3.150
2.800
2.900
65,524
-0.15(-4.92%)
Jul 26, 2023
2.760
3.100
2.731
3.050
92,282
+0.30(+10.91%)
Jul 25, 2023
2.780
2.880
2.540
2.750
132,013
+0.01(+0.36%)
Jul 24, 2023
2.790
2.880
2.690
2.740
42,920
-0.07(-2.49%)
Jul 21, 2023
2.630
2.870
2.630
2.810
94,489
+0.19(+7.26%)
Jul 20, 2023
2.710
2.720
2.590
2.620
11,951
-0.10(-3.68%)
Jul 19, 2023
2.500
3.000
2.330
2.720
260,807
+0.21(+8.37%)
Jul 18, 2023
2.640
2.750
2.429
2.510
72,293
-0.03(-1.18%)
Jul 17, 2023
2.460
2.650
2.420
2.540
32,027
+0.04(+1.60%)
Jul 14, 2023
2.580
2.690
2.410
2.500
72,685
-0.08(-3.10%)
Jul 13, 2023
2.550
2.680
2.530
2.580
57,238
-0.01(-0.39%)
Jul 12, 2023
2.680
2.810
2.390
2.590
135,659
-0.14(-5.13%)
Jul 11, 2023
2.820
2.970
2.720
2.730
52,090
-0.17(-5.86%)
Jul 10, 2023
2.700
2.900
2.700
2.900
47,206
+0.14(+5.07%)
Jul 07, 2023
2.700
2.880
2.660
2.760
44,176
+0.06(+2.22%)
Jul 06, 2023
2.780
2.850
2.700
2.700
47,440
-0.12(-4.26%)
Jul 05, 2023
2.810
2.889
2.710
2.820
47,315
-0.04(-1.40%)
Jul 03, 2023
2.760
2.860
2.720
2.860
38,653
+0.04(+1.42%)
Jun 30, 2023
2.800
2.880
2.760
2.820
57,726
-0.05(-1.74%)
Jun 29, 2023
2.650
2.980
2.650
2.870
82,571
+0.17(+6.30%)
Jun 28, 2023
2.800
2.850
2.620
2.700
205,770
-0.19(-6.57%)
Jun 27, 2023
2.940
3.082
2.750
2.890
113,154
-0.17(-5.56%)
Jun 26, 2023
2.800
3.280
2.800
3.060
236,466
+0.24(+8.51%)
Jun 23, 2023
2.810
2.930
2.700
2.820
85,690
-0.05(-1.57%)
Jun 22, 2023
2.730
2.890
2.715
2.865
96,922
+0.09(+3.06%)
Jun 21, 2023
2.850
2.930
2.720
2.780
138,092
-0.15(-5.12%)
Jun 20, 2023
2.810
2.950
2.800
2.930
102,779
+0.02(+0.69%)
Jun 16, 2023
2.820
2.950
2.770
2.910
109,900
+0.05(+1.75%)
Jun 15, 2023
3.000
3.100
2.820
2.860
157,736
-0.13(-4.35%)
Jun 14, 2023
2.700
3.150
2.700
2.990
318,221
+0.29(+10.74%)
Jun 13, 2023
2.790
2.830
2.625
2.700
84,963
-0.13(-4.59%)
Jun 12, 2023
2.710
3.000
2.650
2.830
91,493
-0.04(-1.39%)
Jun 09, 2023
2.800
3.170
2.720
2.870
252,501
+0.07(+2.50%)
Jun 08, 2023
3.170
3.170
2.800
2.800
233,248
-0.37(-11.67%)
Jun 07, 2023
2.930
3.280
2.620
3.170
733,483
-0.05(-1.55%)
Jun 06, 2023
2.110
3.850
2.110
3.220
9,139,274
+1.06(+49.07%)
Jun 05, 2023
2.730
2.758
2.110
2.160
413,443
-0.52(-19.40%)
Jun 02, 2023
2.710
2.880
2.600
2.680
252,640
-0.12(-4.29%)
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.