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
Kaltura Inc
(NQ:
KLTR
)
1.300
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
1.100
1.100
1.000
1.050
254,235
-0.10(-8.70%)
May 30, 2024
1.160
1.170
1.150
1.150
84,564
+0.00(+0.00%)
May 29, 2024
1.150
1.170
1.150
1.150
62,682
-0.01(-0.86%)
May 28, 2024
1.150
1.170
1.150
1.160
79,832
-0.01(-0.85%)
May 24, 2024
1.200
1.200
1.150
1.170
94,606
-0.01(-0.85%)
May 23, 2024
1.200
1.200
1.150
1.180
82,492
-0.02(-1.67%)
May 22, 2024
1.190
1.200
1.180
1.200
39,826
+0.01(+0.84%)
May 21, 2024
1.180
1.200
1.150
1.190
30,028
-0.01(-0.42%)
May 20, 2024
1.180
1.200
1.150
1.195
196,554
+0.01(+0.42%)
May 17, 2024
1.200
1.200
1.170
1.190
74,938
+0.00(+0.00%)
May 16, 2024
1.170
1.200
1.170
1.190
60,226
+0.00(+0.00%)
May 15, 2024
1.250
1.270
1.190
1.190
121,020
-0.04(-3.25%)
May 14, 2024
1.220
1.260
1.200
1.230
51,592
+0.03(+2.50%)
May 13, 2024
1.190
1.215
1.180
1.200
56,181
+0.00(+0.00%)
May 10, 2024
1.220
1.254
1.180
1.200
70,363
-0.04(-3.23%)
May 09, 2024
1.230
1.260
1.210
1.240
74,883
+0.01(+0.81%)
May 08, 2024
1.210
1.320
1.210
1.230
37,354
-0.05(-3.91%)
May 07, 2024
1.270
1.310
1.240
1.280
148,067
+0.02(+1.59%)
May 06, 2024
1.230
1.260
1.200
1.260
67,063
+0.02(+1.61%)
May 03, 2024
1.260
1.260
1.200
1.240
51,474
+0.02(+1.64%)
May 02, 2024
1.260
1.260
1.190
1.220
114,613
-0.02(-1.61%)
May 01, 2024
1.260
1.260
1.234
1.240
51,050
+0.01(+0.81%)
Apr 30, 2024
1.220
1.250
1.210
1.230
70,657
-0.01(-0.81%)
Apr 29, 2024
1.240
1.260
1.240
1.240
42,196
-0.01(-0.80%)
Apr 26, 2024
1.200
1.290
1.195
1.250
31,839
+0.05(+4.17%)
Apr 25, 2024
1.220
1.240
1.195
1.200
80,091
-0.06(-4.76%)
Apr 24, 2024
1.230
1.270
1.209
1.260
111,768
+0.00(+0.00%)
Apr 23, 2024
1.240
1.270
1.230
1.260
96,511
+0.01(+0.80%)
Apr 22, 2024
1.180
1.250
1.180
1.250
72,664
+0.05(+4.17%)
Apr 19, 2024
1.180
1.217
1.150
1.200
48,988
+0.04(+3.45%)
Apr 18, 2024
1.160
1.205
1.140
1.160
127,696
-0.03(-2.52%)
Apr 17, 2024
1.230
1.230
1.170
1.190
49,378
-0.03(-2.46%)
Apr 16, 2024
1.200
1.230
1.200
1.220
21,813
+0.02(+1.67%)
Apr 15, 2024
1.290
1.310
1.180
1.200
159,111
-0.12(-9.09%)
Apr 12, 2024
1.290
1.320
1.280
1.320
77,004
+0.00(+0.00%)
Apr 11, 2024
1.340
1.340
1.300
1.320
130,487
+0.00(+0.00%)
Apr 10, 2024
1.330
1.350
1.265
1.320
132,368
-0.06(-4.35%)
Apr 09, 2024
1.380
1.390
1.360
1.380
263,809
+0.00(+0.00%)
Apr 08, 2024
1.360
1.390
1.324
1.380
70,917
+0.03(+2.22%)
Apr 05, 2024
1.330
1.370
1.320
1.350
56,809
+0.00(+0.00%)
Apr 04, 2024
1.340
1.370
1.320
1.350
87,949
+0.01(+0.75%)
Apr 03, 2024
1.330
1.400
1.310
1.340
108,432
-0.01(-0.74%)
Apr 02, 2024
1.320
1.360
1.320
1.350
221,512
+0.00(+0.00%)
Apr 01, 2024
1.320
1.380
1.300
1.350
138,757
+0.00(+0.00%)
Mar 28, 2024
1.340
1.380
1.330
1.350
40,442
+0.00(+0.00%)
Mar 27, 2024
1.360
1.375
1.310
1.350
76,770
+0.01(+0.75%)
Mar 26, 2024
1.330
1.360
1.320
1.340
80,451
+0.03(+2.29%)
Mar 25, 2024
1.310
1.340
1.310
1.310
46,025
-0.02(-1.50%)
Mar 22, 2024
1.350
1.377
1.330
1.330
86,558
-0.02(-1.48%)
Mar 21, 2024
1.340
1.390
1.317
1.350
142,188
-0.03(-2.17%)
Mar 20, 2024
1.310
1.390
1.300
1.380
82,098
+0.05(+3.76%)
Mar 19, 2024
1.320
1.370
1.290
1.330
67,825
+0.03(+2.31%)
Mar 18, 2024
1.310
1.345
1.290
1.300
124,792
-0.03(-2.26%)
Mar 15, 2024
1.300
1.370
1.300
1.330
479,261
+0.01(+0.38%)
Mar 14, 2024
1.350
1.350
1.300
1.325
73,170
-0.03(-1.85%)
Mar 13, 2024
1.300
1.360
1.270
1.350
88,897
+0.05(+3.85%)
Mar 12, 2024
1.330
1.339
1.290
1.300
103,433
-0.04(-2.99%)
Mar 11, 2024
1.300
1.349
1.270
1.340
72,203
-0.01(-0.74%)
Mar 08, 2024
1.330
1.350
1.290
1.350
90,035
+0.04(+3.05%)
Mar 07, 2024
1.290
1.330
1.290
1.310
59,315
+0.00(+0.00%)
Mar 06, 2024
1.280
1.330
1.170
1.310
420,835
+0.02(+1.55%)
Mar 05, 2024
1.340
1.340
1.280
1.290
112,073
-0.04(-3.01%)
Mar 04, 2024
1.430
1.430
1.280
1.330
383,560
-0.08(-5.67%)
Mar 01, 2024
1.350
1.410
1.350
1.410
69,961
+0.08(+6.02%)
Feb 29, 2024
1.430
1.440
1.320
1.330
129,682
-0.06(-4.32%)
Feb 28, 2024
1.410
1.460
1.340
1.390
85,339
-0.01(-0.71%)
Feb 27, 2024
1.410
1.455
1.380
1.400
99,561
-0.04(-2.78%)
Feb 26, 2024
1.450
1.450
1.420
1.440
403,077
-0.04(-2.70%)
Feb 23, 2024
1.520
1.530
1.460
1.480
118,264
+0.02(+1.37%)
Feb 22, 2024
1.470
1.557
1.450
1.460
88,609
+0.01(+0.69%)
Feb 21, 2024
1.460
1.500
1.450
1.450
126,732
-0.02(-1.36%)
Feb 20, 2024
1.600
1.607
1.450
1.470
242,137
-0.12(-7.55%)
Feb 16, 2024
1.630
1.680
1.590
1.590
68,702
-0.03(-1.85%)
Feb 15, 2024
1.560
1.665
1.520
1.620
157,287
+0.11(+7.28%)
Feb 14, 2024
1.440
1.520
1.400
1.510
120,424
+0.10(+7.09%)
Feb 13, 2024
1.540
1.550
1.400
1.410
149,359
-0.17(-10.76%)
Feb 12, 2024
1.590
1.660
1.570
1.580
105,543
+0.00(+0.00%)
Feb 09, 2024
1.630
1.710
1.565
1.580
97,553
-0.04(-2.47%)
Feb 08, 2024
1.650
1.650
1.610
1.620
64,351
+0.02(+1.25%)
Feb 07, 2024
1.640
1.650
1.600
1.600
94,983
-0.04(-2.44%)
Feb 06, 2024
1.600
1.650
1.590
1.640
51,001
+0.03(+1.86%)
Feb 05, 2024
1.630
1.670
1.600
1.610
91,685
-0.06(-3.59%)
Feb 02, 2024
1.660
1.690
1.660
1.670
40,964
-0.02(-1.18%)
Feb 01, 2024
1.710
1.710
1.665
1.690
80,045
+0.01(+0.60%)
Jan 31, 2024
1.750
1.760
1.680
1.680
95,162
-0.06(-3.45%)
Jan 30, 2024
1.800
1.800
1.720
1.740
84,829
-0.08(-4.40%)
Jan 29, 2024
1.810
1.850
1.770
1.820
58,884
-0.01(-0.55%)
Jan 26, 2024
1.890
1.890
1.810
1.830
45,789
-0.02(-1.08%)
Jan 25, 2024
1.820
1.865
1.820
1.850
67,008
+0.00(+0.00%)
Jan 24, 2024
1.850
1.910
1.830
1.850
64,093
-0.02(-1.07%)
Jan 23, 2024
1.920
1.920
1.870
1.870
50,458
-0.06(-3.11%)
Jan 22, 2024
1.800
1.950
1.780
1.930
240,407
+0.14(+7.82%)
Jan 19, 2024
1.790
1.810
1.752
1.790
61,280
+0.01(+0.56%)
Jan 18, 2024
1.720
1.810
1.710
1.780
99,478
+0.03(+1.71%)
Jan 17, 2024
1.710
1.770
1.640
1.750
155,965
+0.04(+2.34%)
Jan 16, 2024
1.800
1.800
1.710
1.710
219,768
-0.07(-3.93%)
Jan 12, 2024
1.830
1.850
1.780
1.780
44,093
-0.03(-1.66%)
Jan 11, 2024
1.790
1.820
1.750
1.810
95,884
+0.00(+0.00%)
Jan 10, 2024
1.740
1.810
1.740
1.810
97,912
+0.06(+3.43%)
Jan 09, 2024
1.770
1.780
1.740
1.750
58,540
-0.01(-0.57%)
Jan 08, 2024
1.690
1.770
1.690
1.760
169,247
+0.08(+4.76%)
Jan 05, 2024
1.730
1.760
1.680
1.680
151,234
-0.06(-3.45%)
Jan 04, 2024
1.750
1.770
1.715
1.740
188,466
-0.03(-1.69%)
Jan 03, 2024
1.800
1.831
1.750
1.770
146,210
-0.05(-2.75%)
Jan 02, 2024
1.980
1.980
1.810
1.820
289,620
-0.13(-6.67%)
Dec 29, 2023
1.960
2.030
1.940
1.950
86,108
-0.03(-1.52%)
Dec 28, 2023
1.980
1.995
1.950
1.980
124,557
-0.01(-0.50%)
Dec 27, 2023
1.940
2.005
1.940
1.990
150,994
+0.00(+0.00%)
Dec 26, 2023
1.990
2.000
1.980
1.990
148,744
+0.02(+1.02%)
Dec 22, 2023
1.930
1.980
1.900
1.970
165,062
+0.07(+3.68%)
Dec 21, 2023
1.910
1.910
1.861
1.900
117,722
+0.02(+1.06%)
Dec 20, 2023
1.780
1.915
1.740
1.880
195,653
+0.01(+0.53%)
Dec 19, 2023
1.850
1.930
1.830
1.870
201,540
+0.02(+1.08%)
Dec 18, 2023
1.820
1.870
1.820
1.850
141,355
+0.05(+2.78%)
Dec 15, 2023
1.810
1.810
1.770
1.800
569,057
+0.01(+0.56%)
Dec 14, 2023
1.810
1.820
1.760
1.790
205,865
-0.02(-1.10%)
Dec 13, 2023
1.740
1.810
1.740
1.810
184,976
+0.04(+2.26%)
Dec 12, 2023
1.790
1.805
1.730
1.770
164,377
-0.02(-1.12%)
Dec 11, 2023
1.740
1.805
1.730
1.790
158,927
-0.01(-0.56%)
Dec 08, 2023
1.780
1.900
1.740
1.800
213,558
+0.01(+0.56%)
Dec 07, 2023
1.790
1.820
1.770
1.790
403,816
+0.00(+0.00%)
Dec 06, 2023
1.770
1.810
1.760
1.790
160,357
+0.03(+1.70%)
Dec 05, 2023
1.790
1.790
1.710
1.760
151,887
-0.02(-1.12%)
Dec 04, 2023
1.720
1.815
1.700
1.780
347,735
+0.04(+2.30%)
Dec 01, 2023
1.730
1.750
1.700
1.740
167,626
+0.03(+1.75%)
Nov 30, 2023
1.740
1.740
1.710
1.710
79,101
+0.00(+0.00%)
Nov 29, 2023
1.720
1.738
1.700
1.710
81,009
+0.01(+0.59%)
Nov 28, 2023
1.730
1.760
1.700
1.700
220,696
-0.03(-1.73%)
Nov 27, 2023
1.740
1.760
1.690
1.730
155,743
-0.01(-0.57%)
Nov 24, 2023
1.750
1.760
1.720
1.740
42,710
+0.00(+0.00%)
Nov 22, 2023
1.730
1.810
1.700
1.740
219,327
-0.01(-0.57%)
Nov 21, 2023
1.740
1.790
1.730
1.750
91,767
-0.03(-1.69%)
Nov 20, 2023
1.770
1.820
1.740
1.780
135,026
-0.01(-0.56%)
Nov 17, 2023
1.830
1.850
1.760
1.790
163,676
-0.02(-1.10%)
Nov 16, 2023
1.820
1.820
1.760
1.810
143,856
+0.01(+0.56%)
Nov 15, 2023
1.870
1.880
1.800
1.800
76,386
-0.05(-2.70%)
Nov 14, 2023
1.770
1.850
1.760
1.850
150,857
+0.13(+7.56%)
Nov 13, 2023
1.730
1.780
1.620
1.720
145,875
-0.06(-3.37%)
Nov 10, 2023
1.730
1.820
1.710
1.780
88,762
+0.00(+0.00%)
Nov 09, 2023
1.800
1.870
1.770
1.780
144,358
-0.03(-1.66%)
Nov 08, 2023
1.800
1.810
1.660
1.810
88,802
+0.05(+2.84%)
Nov 07, 2023
1.800
1.800
1.700
1.760
62,421
-0.01(-0.56%)
Nov 06, 2023
1.770
1.795
1.740
1.770
26,654
-0.02(-1.12%)
Nov 03, 2023
1.790
1.810
1.740
1.790
92,771
+0.02(+1.13%)
Nov 02, 2023
1.710
1.790
1.710
1.770
123,758
+0.07(+4.12%)
Nov 01, 2023
1.690
1.730
1.690
1.700
51,160
-0.02(-1.16%)
Oct 31, 2023
1.690
1.740
1.685
1.720
103,131
+0.01(+0.58%)
Oct 30, 2023
1.640
1.720
1.590
1.710
97,431
+0.07(+4.27%)
Oct 27, 2023
1.650
1.660
1.620
1.640
64,378
-0.01(-0.61%)
Oct 26, 2023
1.670
1.670
1.610
1.650
104,357
+0.01(+0.61%)
Oct 25, 2023
1.640
1.665
1.600
1.640
120,752
-0.01(-0.61%)
Oct 24, 2023
1.650
1.665
1.630
1.650
43,535
+0.03(+1.85%)
Oct 23, 2023
1.640
1.645
1.590
1.620
159,887
-0.01(-0.61%)
Oct 20, 2023
1.650
1.650
1.600
1.630
126,190
+0.01(+0.62%)
Oct 19, 2023
1.640
1.660
1.600
1.620
113,668
-0.01(-0.61%)
Oct 18, 2023
1.690
1.700
1.620
1.630
93,478
-0.08(-4.68%)
Oct 17, 2023
1.670
1.750
1.670
1.710
193,114
+0.04(+2.40%)
Oct 16, 2023
1.610
1.700
1.610
1.670
102,979
+0.10(+6.37%)
Oct 13, 2023
1.650
1.670
1.560
1.570
166,684
-0.10(-5.99%)
Oct 12, 2023
1.650
1.700
1.630
1.670
120,591
+0.00(+0.00%)
Oct 11, 2023
1.720
1.769
1.660
1.670
121,520
-0.07(-4.02%)
Oct 10, 2023
1.770
1.810
1.730
1.740
158,725
-0.03(-1.69%)
Oct 09, 2023
1.800
1.800
1.750
1.770
205,470
-0.06(-3.28%)
Oct 06, 2023
1.740
1.860
1.740
1.830
135,338
+0.02(+1.10%)
Oct 05, 2023
1.730
1.850
1.730
1.810
116,348
+0.02(+0.84%)
Oct 04, 2023
1.740
1.810
1.700
1.795
108,820
+0.05(+3.16%)
Oct 03, 2023
1.770
1.800
1.720
1.740
67,094
+0.00(+0.00%)
Oct 02, 2023
1.710
1.750
1.690
1.740
108,574
+0.01(+0.58%)
Sep 29, 2023
1.780
1.920
1.710
1.730
105,047
-0.05(-2.81%)
Sep 28, 2023
1.770
1.810
1.750
1.780
71,026
-0.01(-0.56%)
Sep 27, 2023
1.840
1.840
1.760
1.790
90,429
+0.00(+0.00%)
Sep 26, 2023
1.780
1.837
1.760
1.790
73,481
+0.00(+0.00%)
Sep 25, 2023
1.720
1.815
1.771
1.790
62,074
+0.07(+4.07%)
Sep 22, 2023
1.750
1.780
1.710
1.720
69,642
-0.01(-0.58%)
Sep 21, 2023
1.810
1.830
1.730
1.730
63,149
-0.11(-5.98%)
Sep 20, 2023
1.870
1.940
1.830
1.840
158,786
-0.08(-4.17%)
Sep 19, 2023
1.900
1.980
1.840
1.920
252,300
-0.01(-0.52%)
Sep 18, 2023
1.940
1.975
1.915
1.930
95,250
-0.01(-0.52%)
Sep 15, 2023
1.880
1.970
1.840
1.940
665,674
+0.08(+4.30%)
Sep 14, 2023
1.800
1.875
1.790
1.860
76,169
+0.07(+3.91%)
Sep 13, 2023
1.880
1.910
1.790
1.790
221,039
-0.11(-5.79%)
Sep 12, 2023
1.920
1.940
1.880
1.900
157,463
-0.02(-1.04%)
Sep 11, 2023
1.800
1.970
1.800
1.920
145,632
+0.09(+4.92%)
Sep 08, 2023
1.770
1.870
1.770
1.830
101,296
+0.05(+2.81%)
Sep 07, 2023
1.810
1.840
1.730
1.780
177,179
-0.04(-2.20%)
Sep 06, 2023
1.850
1.900
1.810
1.820
221,262
-0.07(-3.70%)
Sep 05, 2023
1.940
1.950
1.840
1.890
302,814
-0.04(-2.07%)
Sep 01, 2023
1.880
1.950
1.770
1.930
298,054
+0.04(+2.12%)
Aug 31, 2023
2.000
2.050
1.870
1.890
371,761
-0.11(-5.50%)
Aug 30, 2023
1.900
2.000
1.900
2.000
101,042
+0.05(+2.56%)
Aug 29, 2023
1.900
2.010
1.890
1.950
187,554
+0.02(+1.04%)
Aug 28, 2023
1.930
1.950
1.894
1.930
84,819
+0.01(+0.52%)
Aug 25, 2023
1.910
1.930
1.850
1.920
96,199
+0.01(+0.52%)
Aug 24, 2023
1.920
1.930
1.890
1.910
108,261
-0.02(-1.04%)
Aug 23, 2023
1.940
1.940
1.900
1.930
108,546
-0.01(-0.52%)
Aug 22, 2023
1.930
1.940
1.895
1.940
49,627
+0.00(+0.00%)
Aug 21, 2023
1.940
1.950
1.905
1.940
85,534
-0.01(-0.51%)
Aug 18, 2023
1.910
1.960
1.910
1.950
150,776
+0.03(+1.56%)
Aug 17, 2023
1.930
1.940
1.880
1.920
174,327
+0.01(+0.52%)
Aug 16, 2023
1.980
2.000
1.910
1.910
184,587
-0.08(-4.02%)
Aug 15, 2023
2.040
2.050
1.980
1.990
375,214
-0.05(-2.45%)
Aug 14, 2023
2.040
2.050
2.020
2.040
191,280
-0.01(-0.49%)
Aug 11, 2023
2.050
2.060
2.040
2.050
314,409
+0.00(+0.00%)
Aug 10, 2023
2.070
2.100
2.045
2.050
222,489
+0.00(+0.00%)
Aug 09, 2023
2.080
2.090
2.045
2.050
304,003
-0.02(-0.97%)
Aug 08, 2023
2.080
2.080
2.031
2.070
284,166
-0.01(-0.48%)
Aug 07, 2023
2.140
2.150
2.030
2.080
251,269
-0.06(-2.80%)
Aug 04, 2023
2.080
2.150
2.050
2.140
418,309
+0.08(+3.88%)
Aug 03, 2023
2.090
2.270
2.050
2.060
778,671
-0.07(-3.29%)
Aug 02, 2023
2.000
2.150
1.990
2.130
556,509
+0.15(+7.58%)
Aug 01, 2023
2.020
2.020
1.940
1.980
297,528
-0.04(-1.98%)
Jul 31, 2023
1.990
2.050
1.990
2.020
169,516
+0.02(+1.00%)
Jul 28, 2023
2.020
2.020
1.950
2.000
206,316
+0.00(+0.00%)
Jul 27, 2023
2.020
2.075
2.000
2.000
266,600
-0.01(-0.50%)
Jul 26, 2023
2.010
2.060
1.998
2.010
162,316
+0.00(+0.00%)
Jul 25, 2023
2.100
2.100
2.000
2.010
170,413
-0.09(-4.29%)
Jul 24, 2023
2.040
2.100
2.000
2.100
325,998
+0.06(+2.94%)
Jul 21, 2023
2.080
2.080
2.010
2.040
194,370
-0.01(-0.49%)
Jul 20, 2023
2.060
2.070
2.000
2.050
202,832
-0.02(-0.97%)
Jul 19, 2023
2.060
2.090
2.050
2.070
163,111
-0.01(-0.48%)
Jul 18, 2023
2.050
2.090
2.020
2.080
181,323
+0.02(+0.97%)
Jul 17, 2023
2.070
2.100
2.040
2.060
128,156
-0.02(-0.96%)
Jul 14, 2023
2.140
2.160
2.065
2.080
134,381
-0.06(-2.80%)
Jul 13, 2023
2.110
2.165
2.051
2.140
219,952
+0.00(+0.00%)
Jul 12, 2023
2.210
2.240
2.140
2.140
298,023
-0.04(-1.83%)
Jul 11, 2023
2.240
2.250
2.104
2.180
288,555
-0.05(-2.24%)
Jul 10, 2023
2.170
2.250
2.150
2.230
366,910
+0.06(+2.76%)
Jul 07, 2023
2.130
2.195
2.130
2.170
370,153
+0.04(+1.88%)
Jul 06, 2023
2.130
2.160
2.100
2.130
324,029
-0.01(-0.47%)
Jul 05, 2023
2.120
2.160
2.120
2.140
311,756
-0.01(-0.47%)
Jul 03, 2023
2.120
2.170
2.120
2.150
294,621
+0.03(+1.42%)
Jun 30, 2023
2.100
2.160
2.095
2.120
333,241
+0.02(+0.95%)
Jun 29, 2023
2.150
2.150
2.080
2.100
461,900
-0.03(-1.41%)
Jun 28, 2023
2.140
2.150
2.120
2.130
405,533
-0.02(-0.93%)
Jun 27, 2023
2.100
2.170
2.070
2.150
586,106
+0.05(+2.38%)
Jun 26, 2023
2.110
2.180
2.090
2.100
547,686
-0.04(-1.87%)
Jun 23, 2023
2.190
2.210
1.990
2.140
9,348,659
-0.03(-1.38%)
Jun 22, 2023
2.090
2.260
2.090
2.170
1,102,930
+0.11(+5.34%)
Jun 21, 2023
1.950
2.190
1.940
2.060
1,973,894
+0.08(+4.04%)
Jun 20, 2023
2.020
2.049
1.950
1.980
842,416
-0.05(-2.46%)
Jun 16, 2023
1.990
2.125
1.940
2.030
803,698
+0.05(+2.53%)
Jun 15, 2023
1.940
2.030
1.940
1.980
469,530
+0.01(+0.51%)
Jun 14, 2023
1.890
2.050
1.890
1.970
906,153
+0.06(+3.14%)
Jun 13, 2023
1.880
1.910
1.845
1.910
345,472
+0.03(+1.60%)
Jun 12, 2023
1.840
1.900
1.810
1.880
879,653
+0.02(+1.08%)
Jun 09, 2023
1.800
1.905
1.800
1.860
613,894
+0.06(+3.33%)
Jun 08, 2023
1.740
1.840
1.720
1.800
156,081
+0.04(+2.27%)
Jun 07, 2023
1.740
1.800
1.730
1.760
131,764
+0.01(+0.57%)
Jun 06, 2023
1.700
1.830
1.700
1.750
180,437
+0.08(+4.79%)
Jun 05, 2023
1.650
1.700
1.609
1.670
55,567
+0.02(+1.21%)
Jun 02, 2023
1.630
1.695
1.590
1.650
392,531
+0.01(+0.61%)
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.