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
Sun Inc
(NQ:
ISUN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 22, 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 22, 2024
0
+0.00(+0.00%)
May 21, 2024
0.1300
0.1465
0.1110
0.1321
10,922,049
-0.04(-21.09%)
May 20, 2024
0.1661
0.1700
0.1460
0.1674
3,419,652
+0.02(+14.50%)
May 17, 2024
0.1800
0.1800
0.1441
0.1462
5,185,722
-0.02(-12.77%)
May 16, 2024
0.1470
0.1730
0.1330
0.1676
5,634,183
+0.02(+17.28%)
May 15, 2024
0.1653
0.1653
0.1350
0.1429
1,992,275
-0.00(-1.45%)
May 14, 2024
0.1420
0.1770
0.1400
0.1450
3,640,710
+0.01(+5.69%)
May 13, 2024
0.1494
0.1499
0.1284
0.1372
3,165,272
-0.01(-8.47%)
May 10, 2024
0.1560
0.1562
0.1445
0.1499
4,360,039
-0.03(-16.35%)
May 09, 2024
0.1700
0.1838
0.1553
0.1792
7,768,610
-0.02(-10.31%)
May 08, 2024
0.1879
0.2300
0.1655
0.1998
135,144,160
+0.07(+51.36%)
May 07, 2024
0.1290
0.1398
0.1272
0.1320
433,998
-0.00(-0.75%)
May 06, 2024
0.1300
0.1419
0.1300
0.1330
542,810
+0.00(+0.00%)
May 03, 2024
0.1395
0.1450
0.1320
0.1330
841,371
-0.00(-3.20%)
May 02, 2024
0.1463
0.1499
0.1318
0.1374
639,312
-0.01(-4.72%)
May 01, 2024
0.1250
0.1555
0.1230
0.1442
1,769,987
+0.01(+10.75%)
Apr 30, 2024
0.1400
0.1448
0.1234
0.1302
1,027,614
-0.01(-8.31%)
Apr 29, 2024
0.1450
0.1605
0.1360
0.1420
2,262,253
-0.03(-15.48%)
Apr 26, 2024
0.1872
0.1900
0.1405
0.1680
9,887,548
-0.00(-2.44%)
Apr 25, 2024
0.1000
0.1889
0.0890
0.1722
19,788,248
+0.08(+83.19%)
Apr 24, 2024
0.1500
0.1500
0.0640
0.0940
9,783,306
-0.05(-36.91%)
Apr 23, 2024
0.1540
0.1555
0.1450
0.1490
312,506
+0.00(+0.81%)
Apr 22, 2024
0.1650
0.1650
0.1451
0.1478
748,974
-0.01(-6.46%)
Apr 19, 2024
0.1570
0.1649
0.1551
0.1580
252,707
-0.00(-2.23%)
Apr 18, 2024
0.1700
0.1702
0.1585
0.1616
301,153
-0.01(-6.54%)
Apr 17, 2024
0.1900
0.1950
0.1520
0.1729
2,156,316
-0.04(-17.67%)
Apr 16, 2024
0.2100
0.2300
0.2000
0.2100
508,912
+0.01(+2.44%)
Apr 15, 2024
0.2150
0.2300
0.2000
0.2050
355,862
-0.02(-6.82%)
Apr 12, 2024
0.2390
0.2390
0.2145
0.2200
225,342
-0.02(-6.66%)
Apr 11, 2024
0.2300
0.2450
0.2310
0.2357
109,041
+0.00(+2.03%)
Apr 10, 2024
0.2338
0.2450
0.2254
0.2310
90,511
-0.01(-4.15%)
Apr 09, 2024
0.2450
0.2450
0.2291
0.2410
242,210
+0.00(+1.26%)
Apr 08, 2024
0.2305
0.2400
0.2012
0.2380
534,175
+0.01(+4.39%)
Apr 05, 2024
0.2360
0.2360
0.2201
0.2280
136,934
-0.00(-0.44%)
Apr 04, 2024
0.2400
0.2400
0.2130
0.2290
228,796
-0.01(-2.43%)
Apr 03, 2024
0.2500
0.2550
0.2210
0.2347
459,069
+0.00(+2.04%)
Apr 02, 2024
0.2430
0.2449
0.2150
0.2300
326,879
-0.01(-3.77%)
Apr 01, 2024
0.2600
0.2650
0.2111
0.2390
795,881
-0.01(-4.40%)
Mar 28, 2024
0.2491
0.2774
0.2424
0.2500
1,550,684
+0.01(+5.17%)
Mar 27, 2024
0.2100
0.2486
0.2080
0.2377
728,375
+0.03(+11.81%)
Mar 26, 2024
0.2080
0.2199
0.2001
0.2126
294,479
+0.01(+3.10%)
Mar 25, 2024
0.2050
0.2080
0.1900
0.2062
162,723
+0.00(+2.33%)
Mar 22, 2024
0.1900
0.2040
0.1851
0.2015
237,818
+0.01(+5.55%)
Mar 21, 2024
0.1900
0.1990
0.1801
0.1909
279,218
+0.00(+1.01%)
Mar 20, 2024
0.1800
0.1901
0.1770
0.1890
297,099
+0.01(+5.00%)
Mar 19, 2024
0.1842
0.1891
0.1779
0.1800
236,788
-0.00(-2.23%)
Mar 18, 2024
0.1800
0.1900
0.1772
0.1841
245,373
+0.00(+2.28%)
Mar 15, 2024
0.1800
0.1900
0.1800
0.1800
353,618
-0.00(-1.64%)
Mar 14, 2024
0.1891
0.1936
0.1750
0.1830
414,192
+0.00(+1.10%)
Mar 13, 2024
0.1883
0.1891
0.1800
0.1810
157,488
-0.01(-4.28%)
Mar 12, 2024
0.1890
0.1918
0.1740
0.1891
652,237
+0.00(+0.00%)
Mar 11, 2024
0.1890
0.1950
0.1850
0.1891
271,146
-0.01(-6.39%)
Mar 08, 2024
0.2000
0.2040
0.1931
0.2020
140,768
+0.01(+3.54%)
Mar 07, 2024
0.1932
0.2090
0.1850
0.1951
245,262
-0.00(-1.46%)
Mar 06, 2024
0.1900
0.2040
0.1859
0.1980
132,247
-0.00(-1.00%)
Mar 05, 2024
0.2050
0.2050
0.1971
0.2000
95,472
-0.00(-2.44%)
Mar 04, 2024
0.1900
0.2050
0.1888
0.2050
651,129
+0.01(+6.49%)
Mar 01, 2024
0.1832
0.1935
0.1773
0.1925
364,902
+0.01(+6.59%)
Feb 29, 2024
0.1900
0.1875
0.1800
0.1806
90,267
+0.00(+0.17%)
Feb 28, 2024
0.1843
0.1930
0.1770
0.1803
722,603
-0.01(-5.11%)
Feb 27, 2024
0.1790
0.2000
0.1750
0.1900
473,345
+0.02(+9.01%)
Feb 26, 2024
0.1800
0.1849
0.1669
0.1743
383,343
-0.01(-5.78%)
Feb 23, 2024
0.1899
0.1899
0.1732
0.1850
528,168
-0.00(-2.22%)
Feb 22, 2024
0.2037
0.2060
0.1818
0.1892
272,067
-0.00(-2.27%)
Feb 21, 2024
0.2100
0.2089
0.1900
0.1936
375,490
-0.01(-5.93%)
Feb 20, 2024
0.2003
0.2096
0.1963
0.2058
251,899
-0.00(-1.81%)
Feb 16, 2024
0.2096
0.2096
0.1998
0.2096
211,771
+0.00(+0.62%)
Feb 15, 2024
0.2100
0.2180
0.2001
0.2083
299,052
+0.00(+0.43%)
Feb 14, 2024
0.2600
0.2582
0.1950
0.2074
506,475
+0.01(+4.75%)
Feb 13, 2024
0.2029
0.2084
0.1881
0.1980
355,165
-0.01(-5.35%)
Feb 12, 2024
0.2162
0.2235
0.1882
0.2092
476,447
-0.00(-0.38%)
Feb 09, 2024
0.2200
0.2250
0.2050
0.2100
637,975
+0.00(+1.45%)
Feb 08, 2024
0.2000
0.2150
0.1950
0.2070
704,881
+0.01(+5.61%)
Feb 07, 2024
0.1900
0.2080
0.1950
0.1960
359,119
-0.00(-1.51%)
Feb 06, 2024
0.2033
0.2097
0.1789
0.1990
1,075,045
-0.01(-5.19%)
Feb 05, 2024
0.2100
0.2200
0.2021
0.2099
289,394
-0.01(-6.25%)
Feb 02, 2024
0.2132
0.2239
0.2132
0.2239
79,452
-0.01(-2.44%)
Feb 01, 2024
0.2200
0.2370
0.2160
0.2295
177,258
+0.00(+2.00%)
Jan 31, 2024
0.2228
0.2296
0.2160
0.2250
252,112
-0.00(-2.05%)
Jan 30, 2024
0.2499
0.2499
0.2200
0.2297
306,100
-0.00(-1.42%)
Jan 29, 2024
0.2396
0.2396
0.2213
0.2330
216,848
+0.01(+2.64%)
Jan 26, 2024
0.2157
0.2300
0.2101
0.2270
222,402
+0.01(+5.63%)
Jan 25, 2024
0.2200
0.2381
0.2002
0.2149
349,009
-0.01(-2.32%)
Jan 24, 2024
0.2310
0.2310
0.2000
0.2200
742,824
+0.01(+2.52%)
Jan 23, 2024
0.1945
0.2169
0.1902
0.2146
712,189
+0.02(+11.02%)
Jan 22, 2024
0.1956
0.2050
0.1900
0.1933
434,373
-0.00(-0.87%)
Jan 19, 2024
0.1799
0.1950
0.1750
0.1950
517,053
+0.02(+9.00%)
Jan 18, 2024
0.2427
0.2523
0.1503
0.1789
3,802,485
-0.06(-25.83%)
Jan 17, 2024
0.2559
0.2559
0.2222
0.2412
724,746
-0.01(-5.04%)
Jan 16, 2024
0.2600
0.2601
0.2300
0.2540
586,468
-0.01(-2.91%)
Jan 12, 2024
0.2669
0.2799
0.2450
0.2616
735,242
-0.02(-6.60%)
Jan 11, 2024
0.2870
0.2900
0.2158
0.2801
461,520
-0.00(-1.58%)
Jan 10, 2024
0.2550
0.2980
0.2400
0.2846
682,972
+0.03(+11.96%)
Jan 09, 2024
0.2500
0.2630
0.2252
0.2542
530,019
-0.00(-1.09%)
Jan 08, 2024
0.2405
0.2600
0.2282
0.2570
566,043
+0.03(+11.69%)
Jan 05, 2024
0.2533
0.2666
0.2210
0.2301
692,407
-0.02(-7.89%)
Jan 04, 2024
0.2620
0.2699
0.2401
0.2498
445,725
-0.00(-1.38%)
Jan 03, 2024
0.2670
0.2774
0.2401
0.2533
816,321
-0.01(-2.61%)
Jan 02, 2024
0.3000
0.3109
0.2467
0.2601
1,739,854
-0.05(-16.95%)
Dec 29, 2023
0.3400
0.3582
0.3000
0.3132
1,127,718
-0.03(-8.15%)
Dec 28, 2023
0.3601
0.3601
0.3215
0.3410
842,965
+0.01(+3.65%)
Dec 27, 2023
0.3300
0.3391
0.3200
0.3290
685,449
+0.01(+3.85%)
Dec 26, 2023
0.3480
0.3800
0.3000
0.3168
1,477,975
-0.03(-8.97%)
Dec 22, 2023
0.3400
0.3620
0.3200
0.3480
1,919,269
+0.03(+8.75%)
Dec 21, 2023
0.2900
0.3345
0.2750
0.3200
2,550,313
+0.05(+19.94%)
Dec 20, 2023
0.2600
0.2940
0.2600
0.2668
2,467,685
+0.01(+5.96%)
Dec 19, 2023
0.2500
0.2600
0.2400
0.2518
812,357
+0.00(+0.72%)
Dec 18, 2023
0.2354
0.2690
0.2312
0.2500
994,572
+0.01(+5.93%)
Dec 15, 2023
0.2605
0.2893
0.2160
0.2360
3,099,700
-0.01(-2.56%)
Dec 14, 2023
0.1929
0.2612
0.1750
0.2422
6,659,367
+0.06(+35.31%)
Dec 13, 2023
0.2000
0.2000
0.1611
0.1790
1,992,788
-0.00(-0.78%)
Dec 12, 2023
0.1850
0.1850
0.1629
0.1804
397,671
-0.00(-1.47%)
Dec 11, 2023
0.1572
0.1918
0.1550
0.1831
1,440,237
-0.01(-4.59%)
Dec 08, 2023
0.2000
0.2099
0.1900
0.1919
1,705,705
-0.01(-6.71%)
Dec 07, 2023
0.2277
0.2290
0.2000
0.2057
712,245
-0.01(-4.37%)
Dec 06, 2023
0.2100
0.2350
0.2000
0.2151
1,215,297
+0.01(+3.41%)
Dec 05, 2023
0.1867
0.2175
0.1825
0.2080
1,605,292
+0.03(+13.72%)
Dec 04, 2023
0.1898
0.1958
0.1800
0.1829
1,008,194
-0.00(-1.19%)
Dec 01, 2023
0.1900
0.1900
0.1700
0.1851
1,795,756
-0.01(-5.99%)
Nov 30, 2023
0.2124
0.2299
0.1800
0.1969
2,759,008
-0.02(-10.54%)
Nov 29, 2023
0.1900
0.2450
0.1860
0.2201
7,820,949
+0.02(+7.47%)
Nov 28, 2023
0.1700
0.2200
0.1610
0.2048
6,662,261
+0.03(+17.03%)
Nov 27, 2023
0.1509
0.1834
0.1420
0.1750
6,225,526
+0.02(+13.64%)
Nov 24, 2023
0.1315
0.1600
0.1300
0.1540
9,555,652
+0.02(+17.38%)
Nov 22, 2023
0.1405
0.1405
0.1280
0.1312
1,072,314
-0.01(-6.62%)
Nov 21, 2023
0.1410
0.1424
0.1253
0.1405
3,391,896
+0.00(+1.08%)
Nov 20, 2023
0.1475
0.1475
0.1390
0.1390
1,022,781
-0.00(-1.21%)
Nov 17, 2023
0.1565
0.1565
0.1380
0.1407
1,172,114
-0.01(-7.74%)
Nov 16, 2023
0.1647
0.1648
0.1500
0.1525
832,541
-0.00(-1.87%)
Nov 15, 2023
0.1700
0.1770
0.1552
0.1554
2,229,433
-0.01(-5.24%)
Nov 14, 2023
0.1833
0.1840
0.1620
0.1640
1,897,944
-0.02(-9.24%)
Nov 13, 2023
0.1600
0.1850
0.1545
0.1807
2,341,274
+0.03(+17.19%)
Nov 10, 2023
0.1503
0.1581
0.1490
0.1542
1,400,335
-0.00(-0.52%)
Nov 09, 2023
0.1610
0.1686
0.1503
0.1550
994,164
-0.00(-0.96%)
Nov 08, 2023
0.1650
0.1698
0.1460
0.1565
1,194,389
-0.01(-5.15%)
Nov 07, 2023
0.1760
0.1760
0.1620
0.1650
324,162
-0.01(-3.40%)
Nov 06, 2023
0.1725
0.1770
0.1670
0.1708
594,606
-0.00(-1.84%)
Nov 03, 2023
0.1730
0.1816
0.1730
0.1740
437,542
+0.00(+0.58%)
Nov 02, 2023
0.1762
0.1776
0.1700
0.1730
344,396
+0.00(+1.65%)
Nov 01, 2023
0.1720
0.1726
0.1668
0.1702
159,420
-0.00(-1.56%)
Oct 31, 2023
0.1800
0.1781
0.1700
0.1729
283,703
+0.00(+0.64%)
Oct 30, 2023
0.1800
0.1780
0.1658
0.1718
334,144
-0.00(-0.69%)
Oct 27, 2023
0.1765
0.1775
0.1700
0.1730
192,600
-0.01(-5.46%)
Oct 26, 2023
0.1692
0.1910
0.1640
0.1830
668,344
+0.02(+11.93%)
Oct 25, 2023
0.1863
0.1863
0.1606
0.1635
792,111
-0.02(-9.22%)
Oct 24, 2023
0.1980
0.1980
0.1775
0.1801
690,513
-0.01(-5.46%)
Oct 23, 2023
0.1973
0.1973
0.1825
0.1905
699,750
-0.01(-3.59%)
Oct 20, 2023
0.2300
0.2301
0.1950
0.1976
945,867
-0.03(-12.72%)
Oct 19, 2023
0.2550
0.2645
0.2250
0.2264
461,663
-0.03(-12.69%)
Oct 18, 2023
0.2490
0.2598
0.2264
0.2593
466,693
+0.01(+5.41%)
Oct 17, 2023
0.2300
0.2570
0.2230
0.2460
212,069
+0.01(+4.77%)
Oct 16, 2023
0.2500
0.2499
0.2230
0.2348
586,578
-0.00(-0.25%)
Oct 13, 2023
0.2507
0.2700
0.1800
0.2354
2,176,905
-0.03(-12.52%)
Oct 12, 2023
0.2600
0.2849
0.2500
0.2691
398,809
+0.03(+10.29%)
Oct 11, 2023
0.2364
0.2600
0.2349
0.2440
209,628
+0.01(+5.99%)
Oct 10, 2023
0.2181
0.2400
0.2170
0.2302
167,062
+0.01(+2.31%)
Oct 09, 2023
0.2222
0.2445
0.2151
0.2250
126,675
+0.00(+1.26%)
Oct 06, 2023
0.2211
0.2300
0.2100
0.2222
297,828
+0.00(+1.00%)
Oct 05, 2023
0.2300
0.2299
0.2200
0.2200
70,808
-0.01(-3.89%)
Oct 04, 2023
0.2200
0.2300
0.2030
0.2289
2,103,538
+0.01(+4.52%)
Oct 03, 2023
0.2300
0.2490
0.2150
0.2190
840,613
-0.00(-1.79%)
Oct 02, 2023
0.2300
0.2495
0.2150
0.2230
208,422
-0.00(-0.84%)
Sep 29, 2023
0.2200
0.2280
0.2200
0.2249
165,768
+0.01(+4.31%)
Sep 28, 2023
0.2240
0.2290
0.2151
0.2156
173,765
-0.00(-1.01%)
Sep 27, 2023
0.2200
0.2299
0.2155
0.2178
82,738
+0.00(+2.11%)
Sep 26, 2023
0.2080
0.2288
0.2030
0.2133
147,721
+0.00(+1.23%)
Sep 25, 2023
0.2300
0.2250
0.2105
0.2107
745,964
-0.02(-6.69%)
Sep 22, 2023
0.2321
0.2550
0.2248
0.2258
492,880
-0.01(-2.67%)
Sep 21, 2023
0.2300
0.2350
0.2250
0.2320
312,949
+0.00(+0.74%)
Sep 20, 2023
0.2480
0.2498
0.2300
0.2303
598,507
-0.01(-6.00%)
Sep 19, 2023
0.2500
0.2586
0.2420
0.2450
361,438
+0.00(+1.74%)
Sep 18, 2023
0.2710
0.2929
0.2331
0.2408
1,188,232
-0.06(-20.53%)
Sep 15, 2023
0.3000
0.3137
0.2555
0.3030
1,639,868
+0.03(+10.14%)
Sep 14, 2023
0.2820
0.2910
0.2701
0.2751
287,274
-0.01(-2.06%)
Sep 13, 2023
0.2506
0.3150
0.2501
0.2809
1,099,418
+0.03(+10.29%)
Sep 12, 2023
0.2485
0.2765
0.2450
0.2547
584,992
+0.01(+2.70%)
Sep 11, 2023
0.2790
0.2790
0.2400
0.2480
1,193,523
-0.03(-10.14%)
Sep 08, 2023
0.2925
0.3020
0.2750
0.2760
574,117
-0.01(-4.83%)
Sep 07, 2023
0.3109
0.3109
0.2805
0.2900
719,148
-0.03(-9.52%)
Sep 06, 2023
0.3380
0.3475
0.3000
0.3205
650,831
-0.02(-5.74%)
Sep 05, 2023
0.3489
0.3499
0.3310
0.3400
226,781
-0.01(-2.86%)
Sep 01, 2023
0.3412
0.3850
0.3302
0.3500
588,397
+0.01(+1.74%)
Aug 31, 2023
0.3451
0.3488
0.3300
0.3440
328,029
-0.01(-1.43%)
Aug 30, 2023
0.3500
0.3500
0.3248
0.3490
143,521
+0.00(+0.00%)
Aug 29, 2023
0.3300
0.3500
0.3200
0.3490
431,299
+0.02(+6.40%)
Aug 28, 2023
0.3300
0.3409
0.3200
0.3280
340,460
-0.01(-3.47%)
Aug 25, 2023
0.3500
0.3500
0.3370
0.3398
113,710
+0.00(+0.24%)
Aug 24, 2023
0.3392
0.3500
0.3301
0.3390
199,631
-0.00(-0.06%)
Aug 23, 2023
0.3298
0.3500
0.3259
0.3392
232,746
-0.00(-0.24%)
Aug 22, 2023
0.3450
0.3500
0.3101
0.3400
303,502
-0.01(-2.55%)
Aug 21, 2023
0.3290
0.3500
0.3290
0.3489
307,073
+0.02(+6.05%)
Aug 18, 2023
0.3270
0.3300
0.2999
0.3290
437,359
+0.00(+0.30%)
Aug 17, 2023
0.3380
0.3388
0.3044
0.3280
374,564
-0.00(-0.61%)
Aug 16, 2023
0.2960
0.3365
0.2960
0.3300
677,042
+0.03(+9.09%)
Aug 15, 2023
0.3210
0.3348
0.2792
0.3025
1,665,922
-0.03(-8.08%)
Aug 14, 2023
0.3800
0.3800
0.3000
0.3291
1,726,025
-0.05(-12.24%)
Aug 11, 2023
0.3750
0.3899
0.3612
0.3750
903,473
+0.01(+2.74%)
Aug 10, 2023
0.3925
0.3950
0.3450
0.3650
1,996,748
-0.02(-5.81%)
Aug 09, 2023
0.4100
0.4190
0.3818
0.3875
570,569
-0.00(-0.90%)
Aug 08, 2023
0.3800
0.3997
0.3740
0.3910
652,112
+0.01(+1.30%)
Aug 07, 2023
0.3940
0.3940
0.3821
0.3860
488,729
-0.01(-2.03%)
Aug 04, 2023
0.4066
0.4350
0.3528
0.3940
1,272,296
-0.01(-3.08%)
Aug 03, 2023
0.4100
0.4248
0.4006
0.4065
750,324
-0.01(-2.31%)
Aug 02, 2023
0.4500
0.4599
0.4010
0.4161
1,236,747
-0.04(-9.54%)
Aug 01, 2023
0.4760
0.4800
0.4500
0.4600
857,825
+0.01(+1.10%)
Jul 31, 2023
0.5000
0.5249
0.4400
0.4550
2,488,715
-0.02(-4.99%)
Jul 28, 2023
0.4500
0.5000
0.4300
0.4789
2,115,401
+0.04(+8.84%)
Jul 27, 2023
0.4100
0.4699
0.4113
0.4400
1,489,951
+0.02(+3.77%)
Jul 26, 2023
0.4200
0.4300
0.4000
0.4240
569,508
+0.00(+0.00%)
Jul 25, 2023
0.3900
0.4400
0.3856
0.4240
1,230,434
+0.03(+6.53%)
Jul 24, 2023
0.3700
0.4000
0.3328
0.3980
1,235,807
+0.03(+7.57%)
Jul 21, 2023
0.4010
0.4029
0.3681
0.3700
1,892,902
-0.03(-7.50%)
Jul 20, 2023
0.4285
0.4290
0.3800
0.4000
1,413,108
-0.02(-4.76%)
Jul 19, 2023
0.4100
0.4240
0.3951
0.4200
2,910,437
+0.01(+3.70%)
Jul 18, 2023
0.4480
0.4480
0.3940
0.4050
3,214,494
+0.01(+2.79%)
Jul 17, 2023
0.4000
0.4039
0.3905
0.3940
817,213
+0.00(+0.13%)
Jul 14, 2023
0.4050
0.4200
0.3900
0.3935
461,457
-0.02(-4.37%)
Jul 13, 2023
0.4176
0.4176
0.4070
0.4115
637,969
+0.01(+1.73%)
Jul 12, 2023
0.4000
0.4050
0.3889
0.4045
673,822
+0.02(+6.17%)
Jul 11, 2023
0.3820
0.3900
0.3711
0.3810
1,022,434
+0.01(+1.33%)
Jul 10, 2023
0.3710
0.3781
0.3703
0.3760
637,490
-0.00(-0.79%)
Jul 07, 2023
0.4033
0.4033
0.3611
0.3790
1,234,908
-0.01(-3.44%)
Jul 06, 2023
0.4270
0.4270
0.3900
0.3925
621,282
-0.02(-4.27%)
Jul 05, 2023
0.4300
0.4364
0.4011
0.4100
381,777
-0.01(-2.40%)
Jul 03, 2023
0.4168
0.4500
0.4000
0.4201
170,433
+0.02(+5.02%)
Jun 30, 2023
0.4300
0.4300
0.3920
0.4000
460,371
-0.01(-1.96%)
Jun 29, 2023
0.4400
0.4499
0.3821
0.4080
779,086
-0.02(-5.51%)
Jun 28, 2023
0.4500
0.4563
0.4281
0.4318
669,302
-0.02(-4.04%)
Jun 27, 2023
0.4587
0.4679
0.4266
0.4500
860,825
-0.01(-1.75%)
Jun 26, 2023
0.4811
0.4917
0.4450
0.4580
803,639
-0.02(-4.02%)
Jun 23, 2023
0.5585
0.5585
0.4610
0.4772
1,627,325
-0.06(-11.22%)
Jun 22, 2023
0.5880
0.5890
0.5100
0.5375
1,046,720
-0.03(-5.70%)
Jun 21, 2023
0.6000
0.5989
0.5650
0.5700
499,116
+0.01(+1.79%)
Jun 20, 2023
0.5464
0.6400
0.5396
0.5600
1,128,455
+0.03(+5.66%)
Jun 16, 2023
0.5540
0.5540
0.5300
0.5300
353,150
-0.01(-2.21%)
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.