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
Finch Therapeutics Group Inc
(NQ:
FNCH
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM 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 31, 2022
67.80
74.40
60.30
71.10
2,729
+1.20(+1.72%)
May 27, 2022
61.80
69.90
59.10
69.90
2,521
+6.90(+10.95%)
May 26, 2022
59.70
66.00
57.86
63.00
3,320
+2.40(+3.96%)
May 25, 2022
62.70
63.60
57.60
60.60
5,178
-0.30(-0.49%)
May 24, 2022
69.30
69.30
60.30
60.90
6,053
-7.50(-10.96%)
May 23, 2022
66.60
70.20
65.10
68.40
2,893
+0.00(+0.00%)
May 20, 2022
62.10
74.70
60.00
68.40
16,300
+6.30(+10.14%)
May 19, 2022
64.80
67.20
61.50
62.10
6,076
-4.50(-6.76%)
May 18, 2022
69.00
69.00
60.00
66.60
8,405
-4.50(-6.33%)
May 17, 2022
63.00
71.40
62.70
71.10
4,589
+6.90(+10.75%)
May 16, 2022
64.50
66.30
60.00
64.20
6,836
-2.70(-4.04%)
May 13, 2022
65.70
70.50
61.80
66.90
8,488
+6.00(+9.85%)
May 12, 2022
55.50
63.00
54.90
60.90
8,181
+3.60(+6.28%)
May 11, 2022
61.80
65.40
51.35
57.30
11,007
-6.00(-9.48%)
May 10, 2022
61.20
68.40
59.40
63.30
11,682
-1.20(-1.86%)
May 09, 2022
69.30
69.90
60.60
64.50
8,144
-7.20(-10.04%)
May 06, 2022
70.50
77.40
68.70
71.70
7,381
-0.30(-0.42%)
May 05, 2022
70.80
84.90
66.00
72.00
30,476
+0.30(+0.42%)
May 04, 2022
74.70
74.70
67.80
71.70
11,570
-2.10(-2.85%)
May 03, 2022
72.00
74.70
66.75
73.80
20,102
+0.00(+0.00%)
May 02, 2022
69.60
75.00
68.10
73.80
51,008
-2.10(-2.77%)
Apr 29, 2022
106.80
109.50
72.30
75.90
1,720,781
+12.90(+20.48%)
Apr 28, 2022
67.50
68.70
60.45
63.00
9,094
-5.10(-7.49%)
Apr 27, 2022
74.10
75.90
67.50
68.10
1,061
-6.00(-8.10%)
Apr 26, 2022
81.00
81.00
69.15
74.10
2,085
-3.00(-3.89%)
Apr 25, 2022
82.50
86.40
75.60
77.10
2,400
-5.70(-6.88%)
Apr 22, 2022
93.30
101.92
79.80
82.80
2,542
-9.60(-10.39%)
Apr 21, 2022
102.90
102.90
90.83
92.40
904
-10.50(-10.20%)
Apr 20, 2022
108.90
114.00
99.90
102.90
1,603
-6.90(-6.28%)
Apr 19, 2022
112.50
114.00
105.60
109.80
2,425
-3.30(-2.92%)
Apr 18, 2022
121.80
133.80
108.30
113.10
1,802
-9.30(-7.60%)
Apr 14, 2022
135.00
135.00
121.20
122.40
1,638
+0.30(+0.25%)
Apr 13, 2022
131.40
131.70
120.60
122.10
899
-12.00(-8.95%)
Apr 12, 2022
127.50
136.65
127.50
134.10
889
+6.00(+4.68%)
Apr 11, 2022
142.50
144.00
124.80
128.10
1,165
-14.70(-10.29%)
Apr 08, 2022
142.50
151.46
141.90
142.80
672
+0.00(+0.00%)
Apr 07, 2022
141.90
145.80
141.90
142.80
483
-1.20(-0.83%)
Apr 06, 2022
144.00
147.90
141.30
144.00
1,896
-3.60(-2.44%)
Apr 05, 2022
151.20
163.20
142.80
147.60
1,296
-5.70(-3.72%)
Apr 04, 2022
141.30
156.60
141.30
153.30
1,382
+11.70(+8.26%)
Apr 01, 2022
150.00
154.80
135.60
141.60
2,022
-9.30(-6.16%)
Mar 31, 2022
156.90
156.90
149.70
150.90
2,555
+0.30(+0.20%)
Mar 30, 2022
154.20
156.60
150.60
150.60
592
-4.20(-2.71%)
Mar 29, 2022
154.20
163.50
152.10
154.80
714
+0.30(+0.19%)
Mar 28, 2022
159.30
173.70
150.60
154.50
2,524
+3.00(+1.98%)
Mar 25, 2022
156.30
165.60
151.50
151.50
456
-4.20(-2.70%)
Mar 24, 2022
159.60
163.50
153.90
155.70
370
-6.00(-3.71%)
Mar 23, 2022
153.30
174.30
153.30
161.70
1,471
+3.90(+2.47%)
Mar 22, 2022
169.50
169.50
156.00
157.80
1,131
-3.00(-1.87%)
Mar 21, 2022
165.90
181.20
159.15
160.80
1,099
-7.20(-4.29%)
Mar 18, 2022
153.00
168.00
150.60
168.00
2,946
+4.50(+2.75%)
Mar 17, 2022
154.80
187.50
151.04
163.50
1,159
+4.80(+3.02%)
Mar 16, 2022
155.10
172.50
151.38
158.70
1,652
+3.60(+2.32%)
Mar 15, 2022
150.60
160.20
149.40
155.10
1,879
+4.20(+2.78%)
Mar 14, 2022
177.90
189.44
150.60
150.90
2,477
-30.00(-16.58%)
Mar 11, 2022
176.10
191.10
176.10
180.90
1,264
+0.90(+0.50%)
Mar 10, 2022
187.20
191.38
174.00
180.00
939
-14.70(-7.55%)
Mar 09, 2022
180.30
220.20
180.30
194.70
890
+2.70(+1.41%)
Mar 08, 2022
189.30
208.20
183.30
192.00
1,481
-2.10(-1.08%)
Mar 07, 2022
189.60
209.55
188.40
194.10
1,198
-3.90(-1.97%)
Mar 04, 2022
217.50
219.60
191.10
198.00
2,147
-21.60(-9.84%)
Mar 03, 2022
213.00
238.20
213.00
219.60
609
-0.90(-0.41%)
Mar 02, 2022
251.70
251.70
210.00
220.50
2,338
-31.50(-12.50%)
Mar 01, 2022
251.10
267.90
251.10
252.00
607
+0.90(+0.36%)
Feb 28, 2022
249.30
256.50
249.30
251.10
584
-7.20(-2.79%)
Feb 25, 2022
252.00
268.05
249.00
258.30
306
+2.10(+0.82%)
Feb 24, 2022
249.00
258.52
249.00
256.20
253
+7.20(+2.89%)
Feb 23, 2022
255.90
255.90
249.00
249.00
267
-11.70(-4.49%)
Feb 22, 2022
255.30
267.60
249.00
260.70
844
-0.60(-0.23%)
Feb 18, 2022
261.30
0
-2.40(-0.91%)
Feb 17, 2022
255.30
268.20
255.30
263.70
292
-5.40(-2.01%)
Feb 16, 2022
257.10
273.90
253.80
269.10
208
+6.60(+2.51%)
Feb 15, 2022
248.70
273.30
248.70
262.50
571
+12.30(+4.92%)
Feb 14, 2022
250.80
261.75
247.50
250.20
533
-2.10(-0.83%)
Feb 11, 2022
247.50
255.30
247.50
252.30
634
-3.90(-1.52%)
Feb 10, 2022
270.30
274.50
251.40
256.20
434
-18.90(-6.87%)
Feb 09, 2022
255.30
276.60
255.30
275.10
467
+16.50(+6.38%)
Feb 08, 2022
248.10
258.90
248.10
258.60
706
+6.90(+2.74%)
Feb 07, 2022
250.20
253.80
247.50
251.70
404
+0.60(+0.24%)
Feb 04, 2022
247.50
254.25
247.50
251.10
591
+2.40(+0.97%)
Feb 03, 2022
249.90
269.70
247.50
248.70
2,093
-9.30(-3.60%)
Feb 02, 2022
269.70
278.40
254.40
258.00
598
-15.30(-5.60%)
Feb 01, 2022
251.70
277.50
247.50
273.30
2,412
+18.90(+7.43%)
Jan 31, 2022
240.30
265.20
254.40
1,489
+10.80(+4.43%)
Jan 28, 2022
225.30
243.90
225.30
243.60
486
+15.90(+6.98%)
Jan 27, 2022
247.80
253.95
225.00
227.70
814
-21.00(-8.44%)
Jan 26, 2022
257.70
268.80
245.10
248.70
532
-8.10(-3.15%)
Jan 25, 2022
243.00
266.40
243.00
256.80
911
+3.60(+1.42%)
Jan 24, 2022
244.80
255.90
218.70
253.20
1,566
+1.80(+0.72%)
Jan 21, 2022
261.00
261.00
244.80
251.40
1,109
-7.50(-2.90%)
Jan 20, 2022
261.30
280.08
255.30
258.90
1,348
-4.80(-1.82%)
Jan 19, 2022
270.00
270.00
252.90
263.70
1,377
+0.30(+0.11%)
Jan 18, 2022
268.50
292.35
261.30
263.40
1,498
-9.60(-3.52%)
Jan 14, 2022
273.00
0
-9.60(-3.40%)
Jan 13, 2022
282.60
290.70
273.60
282.60
1,790
+4.50(+1.62%)
Jan 12, 2022
297.60
303.60
275.40
278.10
1,256
-11.40(-3.94%)
Jan 11, 2022
280.50
293.67
270.90
289.50
1,361
+10.50(+3.76%)
Jan 10, 2022
272.10
285.30
272.10
279.00
1,482
+3.90(+1.42%)
Jan 07, 2022
273.00
300.00
271.80
275.10
947
-2.10(-0.76%)
Jan 06, 2022
284.40
294.30
270.60
277.20
1,655
-5.40(-1.91%)
Jan 05, 2022
304.20
304.50
280.50
282.60
745
-19.20(-6.36%)
Jan 04, 2022
309.90
311.40
293.40
301.80
729
-12.30(-3.92%)
Jan 03, 2022
298.50
328.50
298.50
314.10
1,262
+15.00(+5.02%)
Dec 31, 2021
301.50
313.13
295.20
299.10
1,466
-6.00(-1.97%)
Dec 30, 2021
306.90
333.00
302.10
305.10
1,414
+2.70(+0.89%)
Dec 29, 2021
300.90
314.70
293.85
302.40
1,953
+2.70(+0.90%)
Dec 28, 2021
314.10
317.49
292.50
299.70
1,962
-15.60(-4.95%)
Dec 27, 2021
315.00
322.05
312.00
315.30
1,393
-8.40(-2.59%)
Dec 23, 2021
300.00
334.89
296.67
323.70
4,350
+44.10(+15.77%)
Dec 22, 2021
286.20
288.89
275.10
279.60
1,828
-5.40(-1.89%)
Dec 21, 2021
283.80
294.00
282.90
285.00
6,082
-5.40(-1.86%)
Dec 20, 2021
267.30
297.00
263.10
290.40
7,762
+21.90(+8.16%)
Dec 17, 2021
284.40
294.30
264.60
268.50
17,050
-23.70(-8.11%)
Dec 16, 2021
285.00
315.00
280.80
292.20
10,974
+8.10(+2.85%)
Dec 15, 2021
276.00
284.70
269.70
284.10
9,614
+12.00(+4.41%)
Dec 14, 2021
287.70
291.90
267.90
272.10
5,972
-18.60(-6.40%)
Dec 13, 2021
333.00
334.35
284.10
290.70
6,105
-40.50(-12.23%)
Dec 10, 2021
335.10
368.70
329.40
331.20
2,650
-4.20(-1.25%)
Dec 09, 2021
351.30
363.30
333.30
335.40
1,804
-22.50(-6.29%)
Dec 08, 2021
367.80
372.90
345.30
357.90
3,228
+3.90(+1.10%)
Dec 07, 2021
333.60
363.00
333.00
354.00
4,630
+24.90(+7.57%)
Dec 06, 2021
446.10
446.10
315.60
329.10
19,040
-130.50(-28.39%)
Dec 03, 2021
438.30
471.60
418.80
459.60
6,518
+24.30(+5.58%)
Dec 02, 2021
503.70
506.10
428.10
435.30
4,389
-71.10(-14.04%)
Dec 01, 2021
496.20
521.70
490.20
506.40
2,830
+7.80(+1.56%)
Nov 30, 2021
481.50
510.00
445.50
498.60
3,926
+10.20(+2.09%)
Nov 29, 2021
507.90
507.90
465.15
488.40
6,795
-14.70(-2.92%)
Nov 26, 2021
459.90
509.70
447.90
503.10
4,591
+30.90(+6.54%)
Nov 24, 2021
409.80
482.10
409.80
472.20
4,983
+66.00(+16.25%)
Nov 23, 2021
459.00
459.00
390.60
406.20
5,303
-49.20(-10.80%)
Nov 22, 2021
498.30
507.90
432.75
455.40
3,601
-47.10(-9.37%)
Nov 19, 2021
476.70
511.50
476.70
502.50
4,966
+17.70(+3.65%)
Nov 18, 2021
480.30
489.00
475.05
484.80
4,098
+1.50(+0.31%)
Nov 17, 2021
445.80
487.50
425.09
483.30
2,381
+35.70(+7.98%)
Nov 16, 2021
429.90
453.60
410.10
447.60
5,648
+11.40(+2.61%)
Nov 15, 2021
454.20
461.40
429.90
436.20
3,731
-19.80(-4.34%)
Nov 12, 2021
457.50
477.90
448.50
456.00
3,556
-1.50(-0.33%)
Nov 11, 2021
438.60
464.70
427.50
457.50
3,546
+24.30(+5.61%)
Nov 10, 2021
468.00
433.20
3,124
-10.20(-2.30%)
Nov 09, 2021
420.00
446.70
392.40
443.40
5,793
+24.00(+5.72%)
Nov 08, 2021
420.00
428.85
406.50
419.40
2,277
-1.20(-0.29%)
Nov 05, 2021
420.00
433.20
406.95
420.60
2,097
+0.90(+0.21%)
Nov 04, 2021
415.50
442.50
402.30
419.70
2,553
+0.90(+0.21%)
Nov 03, 2021
406.80
418.80
389.40
418.80
3,378
+8.10(+1.97%)
Nov 02, 2021
403.20
420.60
383.10
410.70
2,595
+3.60(+0.88%)
Nov 01, 2021
402.60
414.00
395.40
407.10
2,923
+5.10(+1.27%)
Oct 29, 2021
398.10
415.20
402.00
2,987
+0.00(+0.00%)
Oct 28, 2021
432.00
432.00
391.50
402.00
2,695
-28.80(-6.69%)
Oct 27, 2021
390.30
435.30
373.80
430.80
5,977
+36.00(+9.12%)
Oct 26, 2021
395.70
394.80
2,268
+3.60(+0.92%)
Oct 25, 2021
362.70
391.50
360.30
391.20
1,977
+25.20(+6.89%)
Oct 22, 2021
362.70
376.35
352.80
366.00
1,373
+5.40(+1.50%)
Oct 21, 2021
362.10
374.70
356.18
360.60
868
-5.40(-1.48%)
Oct 20, 2021
358.50
374.10
358.20
366.00
1,783
+8.40(+2.35%)
Oct 19, 2021
354.30
367.50
352.50
357.60
1,768
+4.50(+1.27%)
Oct 18, 2021
357.30
360.90
353.10
353.10
365
-5.40(-1.51%)
Oct 15, 2021
369.00
387.90
357.00
358.50
1,718
-3.30(-0.91%)
Oct 14, 2021
364.50
374.40
357.90
361.80
514
+3.30(+0.92%)
Oct 13, 2021
358.20
369.90
354.30
358.50
999
-0.60(-0.17%)
Oct 12, 2021
361.50
363.00
353.70
359.10
419
-0.90(-0.25%)
Oct 11, 2021
363.00
370.20
358.20
360.00
949
-0.90(-0.25%)
Oct 08, 2021
367.50
368.20
354.00
360.90
1,930
+0.60(+0.17%)
Oct 07, 2021
360.00
373.35
349.05
360.30
1,570
-1.20(-0.33%)
Oct 06, 2021
383.10
390.00
354.60
361.50
1,546
-16.50(-4.37%)
Oct 05, 2021
385.20
393.00
378.00
378.00
384
-13.50(-3.45%)
Oct 04, 2021
386.70
395.10
382.50
391.50
387
+3.30(+0.85%)
Oct 01, 2021
390.30
402.61
372.30
388.20
1,070
-1.80(-0.46%)
Sep 30, 2021
396.90
408.90
379.80
390.00
996
-9.00(-2.26%)
Sep 29, 2021
408.00
411.90
387.00
399.00
767
-10.20(-2.49%)
Sep 28, 2021
416.40
417.00
399.90
409.20
863
-9.60(-2.29%)
Sep 27, 2021
423.00
432.89
416.70
418.80
512
-6.90(-1.62%)
Sep 24, 2021
438.00
438.30
406.20
425.70
1,214
+5.70(+1.36%)
Sep 23, 2021
429.60
441.60
412.80
420.00
1,551
-10.80(-2.51%)
Sep 22, 2021
439.50
444.90
420.30
430.80
2,388
-10.20(-2.31%)
Sep 21, 2021
430.80
446.70
422.70
441.00
439
+4.50(+1.03%)
Sep 20, 2021
435.00
446.70
412.65
436.50
1,585
-4.50(-1.02%)
Sep 17, 2021
405.30
441.00
399.00
441.00
2,592
+28.50(+6.91%)
Sep 16, 2021
415.50
430.20
399.30
412.50
1,029
-2.40(-0.58%)
Sep 15, 2021
396.00
415.20
395.10
414.90
297
+24.30(+6.22%)
Sep 14, 2021
406.20
418.50
386.25
390.60
413
-13.20(-3.27%)
Sep 13, 2021
408.60
420.60
393.30
403.80
147
+1.80(+0.45%)
Sep 10, 2021
443.10
449.89
375.00
402.00
1,601
-43.50(-9.76%)
Sep 09, 2021
460.20
480.60
445.50
445.50
416
-21.30(-4.56%)
Sep 08, 2021
484.20
486.00
461.10
466.80
343
-24.30(-4.95%)
Sep 07, 2021
480.90
501.45
445.35
491.10
1,916
+23.10(+4.94%)
Sep 03, 2021
465.60
482.85
443.05
468.00
3,209
+2.40(+0.52%)
Sep 02, 2021
445.80
471.90
415.80
465.60
1,151
+24.00(+5.43%)
Sep 01, 2021
418.50
449.40
408.60
441.60
841
+17.10(+4.03%)
Aug 31, 2021
413.10
432.30
408.00
424.50
420
+8.40(+2.02%)
Aug 30, 2021
420.00
427.50
407.40
416.10
1,084
-6.00(-1.42%)
Aug 27, 2021
435.00
435.00
403.37
422.10
688
-7.80(-1.81%)
Aug 26, 2021
441.30
441.30
394.80
429.90
2,349
-11.40(-2.58%)
Aug 25, 2021
420.60
445.20
407.38
441.30
1,053
+20.70(+4.92%)
Aug 24, 2021
416.70
426.00
405.60
420.60
840
+4.80(+1.15%)
Aug 23, 2021
379.50
426.00
372.15
415.80
1,400
+30.90(+8.03%)
Aug 20, 2021
369.90
387.00
360.00
384.90
1,884
+17.70(+4.82%)
Aug 19, 2021
364.50
385.20
360.00
367.20
1,145
+1.20(+0.33%)
Aug 18, 2021
398.10
400.80
364.20
366.00
512
-17.40(-4.54%)
Aug 17, 2021
382.50
405.00
380.85
383.40
354
-1.80(-0.47%)
Aug 16, 2021
396.90
397.65
382.50
385.20
355
-9.30(-2.36%)
Aug 13, 2021
420.90
420.90
393.90
394.50
781
-25.50(-6.07%)
Aug 12, 2021
420.00
433.35
386.10
420.00
6,828
+14.40(+3.55%)
Aug 11, 2021
420.00
420.00
396.00
405.60
565
-14.40(-3.43%)
Aug 10, 2021
450.00
450.00
411.90
420.00
815
+6.30(+1.52%)
Aug 09, 2021
418.50
437.70
411.00
413.70
303
-0.30(-0.07%)
Aug 06, 2021
426.90
426.90
405.30
414.00
465
-6.00(-1.43%)
Aug 05, 2021
424.80
424.80
412.80
420.00
542
-3.00(-0.71%)
Aug 04, 2021
409.80
438.60
409.80
423.00
558
+6.60(+1.59%)
Aug 03, 2021
408.00
419.70
399.90
416.40
856
+15.30(+3.81%)
Aug 02, 2021
415.20
419.40
396.30
401.10
679
+6.00(+1.52%)
Jul 30, 2021
427.50
427.50
386.25
395.10
889
-30.30(-7.12%)
Jul 29, 2021
429.30
440.40
387.03
425.40
570
+3.60(+0.85%)
Jul 28, 2021
405.00
430.80
403.50
421.80
1,112
+23.10(+5.79%)
Jul 27, 2021
408.60
411.90
396.00
398.70
907
-6.00(-1.48%)
Jul 26, 2021
399.90
410.40
397.80
404.70
3,695
+0.60(+0.15%)
Jul 23, 2021
397.50
413.10
397.50
404.10
7,047
+4.80(+1.20%)
Jul 22, 2021
375.00
421.20
365.10
399.30
24,650
-83.70(-17.33%)
Jul 21, 2021
507.90
510.00
460.80
483.00
1,152
-19.50(-3.88%)
Jul 20, 2021
487.20
507.00
443.10
502.50
1,701
+38.10(+8.20%)
Jul 19, 2021
485.70
493.80
444.00
464.40
1,798
-18.60(-3.85%)
Jul 16, 2021
495.00
495.00
480.00
483.00
417
-4.50(-0.92%)
Jul 15, 2021
468.30
489.30
440.70
487.50
712
+21.60(+4.64%)
Jul 14, 2021
473.10
473.10
450.00
465.90
596
-0.60(-0.13%)
Jul 13, 2021
462.75
470.99
450.00
466.50
452
+1.20(+0.26%)
Jul 12, 2021
435.60
467.40
420.90
465.30
984
+29.70(+6.82%)
Jul 09, 2021
447.30
454.35
420.64
435.60
691
-7.80(-1.76%)
Jul 08, 2021
429.90
449.70
407.10
443.40
907
+9.90(+2.28%)
Jul 07, 2021
417.30
448.80
408.33
433.50
904
+10.20(+2.41%)
Jul 06, 2021
438.00
441.30
423.30
423.30
694
-14.40(-3.29%)
Jul 02, 2021
440.40
445.80
429.90
437.70
6,822
-2.40(-0.55%)
Jul 01, 2021
420.00
445.50
420.00
440.10
1,573
+18.00(+4.26%)
Jun 30, 2021
418.80
431.40
397.14
422.10
1,769
+12.60(+3.08%)
Jun 29, 2021
441.00
447.45
393.90
409.50
5,661
-31.65(-7.17%)
Jun 28, 2021
441.00
447.19
432.12
441.15
1,428
-0.75(-0.17%)
Jun 25, 2021
486.00
508.95
433.50
441.90
28,348
-45.00(-9.24%)
Jun 24, 2021
515.10
515.10
481.50
486.90
2,394
-6.30(-1.28%)
Jun 23, 2021
489.30
507.00
481.65
493.20
1,335
+3.60(+0.74%)
Jun 22, 2021
486.30
512.10
480.73
489.60
1,831
-6.00(-1.21%)
Jun 21, 2021
475.80
506.40
475.80
495.60
1,635
+15.60(+3.25%)
Jun 18, 2021
477.60
506.40
477.60
480.00
12,472
+3.30(+0.69%)
Jun 17, 2021
423.60
495.90
420.00
476.70
1,547
+48.00(+11.20%)
Jun 16, 2021
424.80
441.00
405.30
428.70
3,934
+15.60(+3.78%)
Jun 15, 2021
413.40
425.40
405.00
413.10
1,414
+7.80(+1.92%)
Jun 14, 2021
417.00
447.00
386.10
405.30
1,733
+5.40(+1.35%)
Jun 11, 2021
405.00
405.90
379.95
399.90
1,024
+3.30(+0.83%)
Jun 10, 2021
398.10
408.60
390.90
396.60
967
-6.90(-1.71%)
Jun 09, 2021
394.50
412.80
394.50
403.50
842
+4.50(+1.13%)
Jun 08, 2021
414.90
430.80
393.00
399.00
663
-20.40(-4.86%)
Jun 07, 2021
407.10
432.90
405.60
419.40
1,930
+13.80(+3.40%)
Jun 04, 2021
413.40
427.50
401.70
405.60
1,990
-9.30(-2.24%)
Jun 03, 2021
413.70
424.80
413.70
414.90
1,294
-5.40(-1.28%)
Jun 02, 2021
439.50
450.00
416.70
420.30
1,705
-14.70(-3.38%)
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.