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
Fluent Inc
(NQ:
FLNT
)
3.690
-0.160 (-4.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
3.790
3.830
3.520
3.690
12,587
-0.16(-4.16%)
May 30, 2024
3.810
3.890
3.600
3.850
6,596
-0.04(-1.03%)
May 29, 2024
4.030
4.030
3.725
3.890
27,508
-0.12(-2.99%)
May 28, 2024
4.100
4.147
3.981
4.010
28,687
-0.08(-1.96%)
May 24, 2024
3.510
4.240
3.460
4.090
41,314
+0.55(+15.54%)
May 23, 2024
3.470
3.570
3.348
3.540
20,324
+0.12(+3.51%)
May 22, 2024
3.520
3.530
3.368
3.420
19,323
-0.13(-3.66%)
May 21, 2024
3.380
3.550
3.340
3.550
96,679
+0.16(+4.72%)
May 20, 2024
3.380
3.570
3.380
3.390
39,980
-0.18(-5.04%)
May 17, 2024
3.410
3.606
3.410
3.570
44,737
+0.12(+3.48%)
May 16, 2024
3.450
3.620
3.380
3.450
70,145
-0.52(-13.10%)
May 15, 2024
3.920
3.995
3.820
3.970
47,358
+0.00(+0.00%)
May 14, 2024
3.950
3.970
3.820
3.970
16,112
-0.04(-1.00%)
May 13, 2024
4.170
4.190
3.855
4.010
54,575
-0.22(-5.20%)
May 10, 2024
4.280
4.299
4.090
4.230
21,002
+0.02(+0.48%)
May 09, 2024
3.970
4.260
3.975
4.210
15,999
+0.16(+3.95%)
May 08, 2024
4.180
4.234
3.920
4.050
47,358
-0.02(-0.49%)
May 07, 2024
3.450
4.160
3.370
4.070
60,123
+0.58(+16.62%)
May 06, 2024
3.550
3.640
3.280
3.490
49,377
-0.01(-0.29%)
May 03, 2024
3.340
3.554
3.310
3.500
48,496
+0.18(+5.42%)
May 02, 2024
3.310
3.400
3.300
3.320
56,232
+0.00(+0.00%)
May 01, 2024
3.430
3.430
3.160
3.320
92,791
-0.15(-4.32%)
Apr 30, 2024
3.040
3.470
3.013
3.470
89,577
+0.47(+15.67%)
Apr 29, 2024
2.950
3.038
2.870
3.000
26,137
+0.05(+1.69%)
Apr 26, 2024
2.740
2.950
2.660
2.950
49,524
+0.17(+6.12%)
Apr 25, 2024
2.630
2.790
2.560
2.780
51,994
+0.09(+3.35%)
Apr 24, 2024
2.590
2.700
2.560
2.690
48,922
+0.08(+3.07%)
Apr 23, 2024
2.560
2.670
2.560
2.610
35,559
+0.01(+0.38%)
Apr 22, 2024
2.620
2.650
2.540
2.600
16,901
-0.04(-1.52%)
Apr 19, 2024
2.570
2.833
2.570
2.640
17,266
+0.11(+4.35%)
Apr 18, 2024
2.460
2.750
2.460
2.530
47,293
+0.11(+4.55%)
Apr 17, 2024
2.440
2.480
2.410
2.420
39,627
+0.05(+2.11%)
Apr 16, 2024
2.430
2.520
2.309
2.370
64,391
-0.17(-6.69%)
Apr 15, 2024
2.750
2.830
2.350
2.540
38,863
-0.25(-8.96%)
Apr 12, 2024
2.780
3.384
2.643
2.790
85,951
+2.29(+462.61%)
Apr 11, 2024
0.5100
0.5600
0.4757
0.4959
478,015
-0.00(-0.82%)
Apr 10, 2024
0.5000
0.5099
0.4601
0.5000
267,188
-0.00(-0.02%)
Apr 09, 2024
0.5008
0.5122
0.5000
0.5001
42,947
-0.01(-1.15%)
Apr 08, 2024
0.5069
0.5271
0.5000
0.5059
114,342
-0.01(-1.21%)
Apr 05, 2024
0.5100
0.5241
0.5000
0.5121
77,206
-0.00(-0.43%)
Apr 04, 2024
0.5000
0.5250
0.5000
0.5143
46,193
+0.01(+2.55%)
Apr 03, 2024
0.5400
0.5450
0.5015
0.5015
70,076
-0.00(-0.44%)
Apr 02, 2024
0.4900
0.5200
0.4900
0.5037
68,238
+0.00(+0.06%)
Apr 01, 2024
0.5100
0.5244
0.5032
0.5034
80,413
+0.01(+2.15%)
Mar 28, 2024
0.5012
0.5299
0.4928
0.4928
118,733
-0.01(-2.24%)
Mar 27, 2024
0.4900
0.5190
0.4852
0.5041
64,767
+0.02(+3.85%)
Mar 26, 2024
0.4991
0.5190
0.4801
0.4854
75,343
-0.03(-5.66%)
Mar 25, 2024
0.5063
0.5378
0.5000
0.5145
149,507
+0.00(+0.57%)
Mar 22, 2024
0.4706
0.5185
0.4650
0.5116
212,702
+0.03(+7.14%)
Mar 21, 2024
0.4711
0.4999
0.4620
0.4775
49,198
+0.02(+3.58%)
Mar 20, 2024
0.4710
0.5100
0.4610
0.4610
686,441
-0.01(-2.89%)
Mar 19, 2024
0.5000
0.5199
0.4662
0.4747
122,691
-0.02(-3.12%)
Mar 18, 2024
0.5190
0.5280
0.4900
0.4900
101,875
-0.01(-2.20%)
Mar 15, 2024
0.4840
0.5500
0.4840
0.5010
94,557
-0.01(-1.76%)
Mar 14, 2024
0.5225
0.5505
0.5001
0.5100
146,263
+0.02(+3.93%)
Mar 13, 2024
0.5000
0.5304
0.4900
0.4907
129,037
-0.01(-1.47%)
Mar 12, 2024
0.6000
0.6000
0.4978
0.4980
265,300
-0.06(-10.43%)
Mar 11, 2024
0.5800
0.6000
0.5550
0.5560
63,136
-0.02(-3.97%)
Mar 08, 2024
0.6187
0.6187
0.5610
0.5790
181,142
-0.02(-2.71%)
Mar 07, 2024
0.5500
0.6000
0.5500
0.5951
204,772
+0.07(+13.46%)
Mar 06, 2024
0.5900
0.5888
0.4900
0.5245
142,652
-0.01(-1.59%)
Mar 05, 2024
0.5278
0.5540
0.5200
0.5330
89,960
-0.02(-3.89%)
Mar 04, 2024
0.5800
0.6161
0.5515
0.5546
279,180
-0.02(-3.43%)
Mar 01, 2024
0.5400
0.5882
0.5400
0.5743
119,226
+0.03(+4.95%)
Feb 29, 2024
0.4938
0.5899
0.4899
0.5472
178,491
+0.05(+9.44%)
Feb 28, 2024
0.5199
0.5200
0.4850
0.5000
17,589
-0.01(-2.25%)
Feb 27, 2024
0.5500
0.5500
0.4936
0.5115
97,318
-0.03(-5.51%)
Feb 26, 2024
0.5090
0.5500
0.5018
0.5413
182,573
+0.07(+15.61%)
Feb 23, 2024
0.4900
0.5200
0.4580
0.4682
101,669
-0.03(-5.41%)
Feb 22, 2024
0.4900
0.5169
0.4900
0.4950
211,339
+0.00(+0.61%)
Feb 21, 2024
0.5100
0.5200
0.4920
0.4920
41,323
-0.02(-3.72%)
Feb 20, 2024
0.4181
0.5155
0.4181
0.5110
242,959
+0.06(+13.63%)
Feb 16, 2024
0.4572
0.4850
0.4415
0.4497
179,984
-0.05(-9.79%)
Feb 15, 2024
0.5034
0.5034
0.4529
0.4985
23,950
-0.02(-3.95%)
Feb 14, 2024
0.5278
0.5400
0.3899
0.5190
850,299
+0.00(+0.00%)
Feb 13, 2024
0.5050
0.5300
0.5050
0.5190
59,512
+0.01(+2.06%)
Feb 12, 2024
0.5137
0.5397
0.5085
0.5085
110,048
-0.03(-5.66%)
Feb 09, 2024
0.5169
0.5499
0.5130
0.5390
20,400
+0.02(+4.28%)
Feb 08, 2024
0.5400
0.5501
0.5144
0.5169
20,426
-0.03(-6.02%)
Feb 07, 2024
0.5200
0.5500
0.5009
0.5500
56,497
+0.03(+5.12%)
Feb 06, 2024
0.5300
0.5300
0.5101
0.5232
34,176
+0.01(+2.79%)
Feb 05, 2024
0.5872
0.5872
0.4999
0.5090
121,676
-0.09(-15.03%)
Feb 02, 2024
0.6066
0.6066
0.5695
0.5990
35,395
+0.02(+4.16%)
Feb 01, 2024
0.5700
0.5961
0.5601
0.5751
19,868
+0.03(+6.20%)
Jan 31, 2024
0.6000
0.6166
0.5415
0.5415
55,031
-0.05(-8.68%)
Jan 30, 2024
0.6384
0.6484
0.5930
0.5930
69,075
-0.05(-7.34%)
Jan 29, 2024
0.6875
0.6875
0.6050
0.6400
60,625
-0.02(-2.59%)
Jan 26, 2024
0.6200
0.6800
0.6052
0.6570
55,334
+0.03(+5.02%)
Jan 25, 2024
0.6200
0.6300
0.6079
0.6256
15,933
+0.02(+3.92%)
Jan 24, 2024
0.5500
0.6172
0.5500
0.6020
74,769
+0.04(+8.04%)
Jan 23, 2024
0.5750
0.6000
0.5400
0.5572
57,492
+0.02(+2.92%)
Jan 22, 2024
0.6125
0.6220
0.5414
0.5414
176,615
-0.07(-12.05%)
Jan 19, 2024
0.6100
0.6399
0.6000
0.6156
28,445
-0.02(-2.81%)
Jan 18, 2024
0.6600
0.6639
0.6100
0.6334
34,168
-0.03(-3.80%)
Jan 17, 2024
0.6840
0.6900
0.6400
0.6584
38,277
-0.05(-6.73%)
Jan 16, 2024
0.7100
0.7450
0.6810
0.7059
25,522
-0.02(-3.34%)
Jan 12, 2024
0.7575
0.7799
0.7205
0.7303
36,111
-0.01(-1.32%)
Jan 11, 2024
0.7400
0.7960
0.7400
0.7401
62,004
-0.02(-2.49%)
Jan 10, 2024
0.7700
0.7900
0.7200
0.7590
57,289
+0.01(+1.02%)
Jan 09, 2024
0.7200
0.7700
0.7063
0.7513
339,134
+0.03(+4.35%)
Jan 08, 2024
0.7300
0.7300
0.7016
0.7200
73,413
+0.01(+1.29%)
Jan 05, 2024
0.7076
0.7341
0.6890
0.7108
126,355
-0.02(-2.50%)
Jan 04, 2024
0.7100
0.7290
0.6701
0.7290
79,227
+0.03(+3.99%)
Jan 03, 2024
0.6800
0.7010
0.6701
0.7010
58,485
+0.02(+3.09%)
Jan 02, 2024
0.6470
0.6988
0.6450
0.6800
22,312
+0.01(+1.49%)
Dec 29, 2023
0.6800
0.7100
0.6700
0.6700
149,929
-0.02(-2.38%)
Dec 28, 2023
0.6633
0.7290
0.6633
0.6863
153,842
-0.01(-0.75%)
Dec 27, 2023
0.6602
0.6978
0.6602
0.6915
54,751
+0.01(+1.39%)
Dec 26, 2023
0.6800
0.6999
0.6700
0.6820
555,185
-0.02(-2.56%)
Dec 22, 2023
0.6802
0.7100
0.6800
0.6999
32,655
-0.01(-1.84%)
Dec 21, 2023
0.7200
0.7194
0.6620
0.7130
70,102
-0.01(-0.89%)
Dec 20, 2023
0.7400
0.7431
0.6600
0.7194
194,609
-0.01(-1.32%)
Dec 19, 2023
0.7000
0.7388
0.6789
0.7290
159,627
+0.03(+4.64%)
Dec 18, 2023
0.6800
0.7000
0.6111
0.6967
332,071
+0.02(+2.31%)
Dec 15, 2023
0.6000
0.7000
0.5930
0.6810
902,720
+0.10(+17.41%)
Dec 14, 2023
0.5800
0.5900
0.5475
0.5800
548,335
+0.05(+8.57%)
Dec 13, 2023
0.4928
0.5478
0.4928
0.5342
136,205
+0.03(+5.30%)
Dec 12, 2023
0.4800
0.5200
0.4800
0.5073
128,675
+0.03(+5.69%)
Dec 11, 2023
0.4900
0.5176
0.4800
0.4800
318,913
-0.01(-2.24%)
Dec 08, 2023
0.5000
0.5176
0.4901
0.4910
38,065
-0.01(-2.60%)
Dec 07, 2023
0.4910
0.5200
0.4626
0.5041
167,453
+0.01(+1.74%)
Dec 06, 2023
0.4910
0.5100
0.4910
0.4955
82,808
-0.01(-2.84%)
Dec 05, 2023
0.5100
0.5249
0.4999
0.5100
99,443
-0.01(-0.97%)
Dec 04, 2023
0.5106
0.5260
0.5006
0.5150
140,440
+0.00(+0.86%)
Dec 01, 2023
0.5200
0.5400
0.4951
0.5106
141,722
-0.01(-1.33%)
Nov 30, 2023
0.5400
0.5400
0.5150
0.5175
33,908
+0.02(+3.09%)
Nov 29, 2023
0.4950
0.5200
0.4920
0.5020
99,563
+0.00(+0.42%)
Nov 28, 2023
0.5100
0.5368
0.4900
0.4999
151,104
-0.00(-0.02%)
Nov 27, 2023
0.5700
0.5700
0.4691
0.5000
187,576
+0.01(+1.63%)
Nov 24, 2023
0.5090
0.5100
0.4911
0.4920
50,341
-0.01(-1.60%)
Nov 22, 2023
0.5285
0.5390
0.4910
0.5000
64,325
-0.01(-1.77%)
Nov 21, 2023
0.5600
0.5600
0.5080
0.5090
154,427
-0.00(-0.20%)
Nov 20, 2023
0.5400
0.5480
0.5080
0.5100
85,249
-0.01(-1.92%)
Nov 17, 2023
0.4800
0.5340
0.4800
0.5200
145,501
+0.04(+8.02%)
Nov 16, 2023
0.5100
0.5068
0.4560
0.4814
67,690
-0.00(-0.60%)
Nov 15, 2023
0.4900
0.5165
0.4677
0.4843
222,512
-0.10(-16.50%)
Nov 14, 2023
0.5300
0.5863
0.5332
0.5800
69,609
+0.04(+6.64%)
Nov 13, 2023
0.5325
0.5544
0.5083
0.5439
31,911
+0.00(+0.80%)
Nov 10, 2023
0.5679
0.5892
0.5300
0.5396
47,373
+0.00(+0.26%)
Nov 09, 2023
0.5725
0.5756
0.5300
0.5382
15,654
-0.02(-4.06%)
Nov 08, 2023
0.5995
0.5995
0.5452
0.5610
23,559
-0.02(-3.28%)
Nov 07, 2023
0.6000
0.6000
0.5800
0.5800
40,566
+0.00(+0.05%)
Nov 06, 2023
0.5712
0.5994
0.5500
0.5797
233,202
+0.03(+5.80%)
Nov 03, 2023
0.5135
0.5657
0.5135
0.5479
48,482
+0.03(+5.55%)
Nov 02, 2023
0.4899
0.5278
0.4801
0.5191
128,855
+0.03(+6.72%)
Nov 01, 2023
0.4849
0.4930
0.4800
0.4864
54,044
-0.00(-0.73%)
Oct 31, 2023
0.4800
0.4950
0.4800
0.4900
35,305
+0.01(+2.08%)
Oct 30, 2023
0.4800
0.4857
0.4700
0.4800
64,448
-0.01(-1.80%)
Oct 27, 2023
0.4700
0.4933
0.4550
0.4888
102,305
+0.02(+4.27%)
Oct 26, 2023
0.4500
0.4700
0.4500
0.4688
42,515
+0.02(+4.18%)
Oct 25, 2023
0.4600
0.4661
0.4455
0.4500
51,981
-0.01(-2.17%)
Oct 24, 2023
0.4500
0.4700
0.4355
0.4600
28,025
+0.01(+2.22%)
Oct 23, 2023
0.4500
0.4690
0.4430
0.4500
91,441
-0.02(-3.70%)
Oct 20, 2023
0.4500
0.4700
0.4500
0.4673
41,524
+0.02(+3.84%)
Oct 19, 2023
0.4511
0.4700
0.4488
0.4500
120,642
-0.02(-3.25%)
Oct 18, 2023
0.4500
0.4700
0.4500
0.4651
126,851
+0.02(+3.33%)
Oct 17, 2023
0.4500
0.4650
0.4500
0.4501
94,472
-0.00(-0.29%)
Oct 16, 2023
0.4421
0.4595
0.4514
0.4514
49,452
+0.00(+0.31%)
Oct 13, 2023
0.4652
0.4652
0.4420
0.4500
20,761
-0.01(-1.10%)
Oct 12, 2023
0.4501
0.4652
0.4461
0.4550
27,296
+0.01(+1.11%)
Oct 11, 2023
0.4683
0.4700
0.4451
0.4500
84,465
-0.01(-1.55%)
Oct 10, 2023
0.4551
0.4700
0.4475
0.4571
182,829
+0.00(+0.46%)
Oct 09, 2023
0.4274
0.4550
0.4274
0.4550
118,180
+0.00(+0.22%)
Oct 06, 2023
0.4386
0.4595
0.4386
0.4540
12,380
+0.00(+0.89%)
Oct 05, 2023
0.4300
0.4594
0.4201
0.4500
135,902
+0.01(+2.04%)
Oct 04, 2023
0.4310
0.4420
0.3910
0.4410
2,046,522
+0.01(+1.78%)
Oct 03, 2023
0.4333
0.4447
0.4320
0.4333
78,510
-0.01(-1.50%)
Oct 02, 2023
0.4410
0.4594
0.4350
0.4399
23,322
-0.00(-0.92%)
Sep 29, 2023
0.4440
0.4590
0.4410
0.4440
48,113
-0.01(-1.77%)
Sep 28, 2023
0.4500
0.4650
0.4406
0.4520
210,778
+0.01(+2.17%)
Sep 27, 2023
0.4500
0.4700
0.4381
0.4424
69,343
-0.01(-2.56%)
Sep 26, 2023
0.4691
0.4703
0.4540
0.4540
46,482
-0.01(-1.30%)
Sep 25, 2023
0.4592
0.4679
0.4600
0.4600
118,948
+0.00(+0.44%)
Sep 22, 2023
0.4600
0.4697
0.4488
0.4580
188,644
-0.02(-3.58%)
Sep 21, 2023
0.4400
0.4825
0.4410
0.4750
210,724
+0.03(+7.22%)
Sep 20, 2023
0.4656
0.4800
0.4429
0.4430
142,879
-0.04(-7.71%)
Sep 19, 2023
0.4760
0.4895
0.4244
0.4800
493,374
-0.01(-1.94%)
Sep 18, 2023
0.5000
0.5307
0.4820
0.4895
89,481
-0.00(-0.10%)
Sep 15, 2023
0.5780
0.5795
0.4133
0.4900
326,269
-0.09(-15.08%)
Sep 14, 2023
0.5900
0.5999
0.5680
0.5770
84,589
-0.01(-0.96%)
Sep 13, 2023
0.5900
0.6211
0.5760
0.5826
73,371
-0.01(-1.25%)
Sep 12, 2023
0.5800
0.6300
0.5700
0.5900
258,136
+0.02(+3.13%)
Sep 11, 2023
0.6200
0.6299
0.5675
0.5721
225,759
-0.05(-8.32%)
Sep 08, 2023
0.6100
0.6300
0.6054
0.6240
62,164
+0.02(+4.00%)
Sep 07, 2023
0.6110
0.6340
0.6000
0.6000
95,875
-0.01(-1.80%)
Sep 06, 2023
0.6400
0.6498
0.6075
0.6110
70,563
-0.04(-5.97%)
Sep 05, 2023
0.6500
0.6770
0.6450
0.6498
30,893
+0.00(+0.74%)
Sep 01, 2023
0.6700
0.6766
0.6433
0.6450
112,275
+0.00(+0.31%)
Aug 31, 2023
0.6570
0.6725
0.6430
0.6430
143,447
-0.00(-0.03%)
Aug 30, 2023
0.6800
0.6995
0.6100
0.6432
2,941,459
-0.04(-5.41%)
Aug 29, 2023
0.6600
0.6960
0.6600
0.6800
40,028
+0.01(+1.80%)
Aug 28, 2023
0.7000
0.7040
0.6680
0.6680
13,396
-0.02(-2.62%)
Aug 25, 2023
0.7000
0.7099
0.6860
0.6860
21,300
-0.02(-2.92%)
Aug 24, 2023
0.7189
0.7189
0.6851
0.7066
21,035
-0.00(-0.48%)
Aug 23, 2023
0.7001
0.7100
0.6851
0.7100
29,702
+0.00(+0.00%)
Aug 22, 2023
0.7300
0.7300
0.7000
0.7100
24,399
-0.01(-1.39%)
Aug 21, 2023
0.7000
0.7500
0.7000
0.7200
43,718
+0.02(+3.45%)
Aug 18, 2023
0.7500
0.7500
0.6850
0.6960
96,853
-0.03(-4.03%)
Aug 17, 2023
0.6705
0.7500
0.6700
0.7252
127,222
+0.04(+5.10%)
Aug 16, 2023
0.6700
0.7000
0.6688
0.6900
127,041
+0.02(+2.99%)
Aug 15, 2023
0.6694
0.6900
0.6300
0.6700
66,251
+0.02(+3.08%)
Aug 14, 2023
0.6200
0.6500
0.6100
0.6500
129,257
+0.02(+2.52%)
Aug 11, 2023
0.6450
0.6500
0.6300
0.6340
29,198
-0.02(-2.40%)
Aug 10, 2023
0.6520
0.6800
0.6400
0.6496
84,366
-0.02(-2.42%)
Aug 09, 2023
0.6586
0.6699
0.6513
0.6657
13,987
+0.01(+1.08%)
Aug 08, 2023
0.6300
0.6845
0.6340
0.6586
208,937
+0.00(+0.30%)
Aug 07, 2023
0.6500
0.6700
0.6278
0.6566
120,018
+0.02(+3.08%)
Aug 04, 2023
0.6200
0.6609
0.6114
0.6370
114,394
+0.01(+2.17%)
Aug 03, 2023
0.6150
0.6500
0.6110
0.6235
56,932
+0.01(+1.33%)
Aug 02, 2023
0.6210
0.6358
0.6130
0.6153
45,067
-0.02(-3.41%)
Aug 01, 2023
0.6568
0.6699
0.6120
0.6370
98,507
-0.01(-2.00%)
Jul 31, 2023
0.6200
0.6900
0.6000
0.6500
220,221
+0.01(+2.15%)
Jul 28, 2023
0.6500
0.6659
0.6200
0.6363
139,571
-0.01(-2.20%)
Jul 27, 2023
0.6610
0.6749
0.6410
0.6506
39,139
-0.03(-4.10%)
Jul 26, 2023
0.6700
0.6889
0.6600
0.6784
38,537
+0.01(+1.25%)
Jul 25, 2023
0.6761
0.6890
0.6661
0.6700
30,432
-0.01(-1.90%)
Jul 24, 2023
0.6900
0.6899
0.6630
0.6830
121,166
+0.01(+1.94%)
Jul 21, 2023
0.6615
0.6900
0.6615
0.6700
90,464
-0.01(-1.14%)
Jul 20, 2023
0.6834
0.7200
0.6651
0.6777
38,447
-0.01(-1.83%)
Jul 19, 2023
0.7035
0.7071
0.6500
0.6903
126,642
-0.02(-2.77%)
Jul 18, 2023
0.6700
0.7250
0.6570
0.7100
433,915
+0.03(+4.03%)
Jul 17, 2023
0.6811
0.7150
0.6804
0.6825
96,907
-0.01(-1.07%)
Jul 14, 2023
0.7000
0.7050
0.6834
0.6899
80,020
-0.00(-0.01%)
Jul 13, 2023
0.6720
0.7000
0.6720
0.6900
247,251
+0.01(+2.19%)
Jul 12, 2023
0.6933
0.6933
0.6670
0.6752
18,200
-0.00(-0.71%)
Jul 11, 2023
0.6501
0.6949
0.6501
0.6800
76,019
+0.02(+3.03%)
Jul 10, 2023
0.6500
0.6999
0.6400
0.6600
62,219
+0.00(+0.38%)
Jul 07, 2023
0.6400
0.6625
0.6053
0.6575
49,159
+0.02(+2.73%)
Jul 06, 2023
0.6499
0.6499
0.6001
0.6400
100,818
-0.00(-0.31%)
Jul 05, 2023
0.6800
0.6987
0.6420
0.6420
120,908
-0.02(-2.73%)
Jul 03, 2023
0.6200
0.7084
0.6200
0.6600
160,290
+0.03(+5.36%)
Jun 30, 2023
0.6125
0.6264
0.6001
0.6264
156,997
+0.01(+1.44%)
Jun 29, 2023
0.6100
0.6192
0.6000
0.6175
47,179
-0.00(-0.32%)
Jun 28, 2023
0.6100
0.6300
0.6100
0.6195
56,969
-0.01(-1.37%)
Jun 27, 2023
0.6053
0.6300
0.6050
0.6281
102,098
+0.01(+1.31%)
Jun 26, 2023
0.6010
0.6200
0.6010
0.6200
70,559
+0.02(+3.16%)
Jun 23, 2023
0.6210
0.6299
0.6010
0.6010
97,493
-0.03(-4.60%)
Jun 22, 2023
0.6420
0.6420
0.6240
0.6300
60,818
+0.00(+0.00%)
Jun 21, 2023
0.6800
0.6961
0.6300
0.6300
92,904
-0.04(-5.97%)
Jun 20, 2023
0.6600
0.7070
0.6600
0.6700
54,840
-0.01(-1.47%)
Jun 16, 2023
0.7015
0.7116
0.6760
0.6800
283,735
-0.01(-1.62%)
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.