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
Wisekey International Holding Ltd ADR
(NQ:
WKEY
)
2.175
-0.025 (-1.14%)
Streaming Delayed Price
Updated: 3:57 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
2.210
2.270
2.140
2.175
19,225
-0.03(-1.14%)
May 30, 2024
2.300
2.340
2.130
2.200
34,152
+0.09(+4.27%)
May 29, 2024
2.030
2.210
2.001
2.110
36,865
+0.06(+2.93%)
May 28, 2024
1.990
2.150
1.910
2.050
45,568
+0.14(+7.50%)
May 24, 2024
1.890
1.990
1.860
1.907
7,522
-0.03(-1.70%)
May 23, 2024
1.930
1.950
1.900
1.940
18,509
+0.00(+0.00%)
May 22, 2024
1.910
1.950
1.900
1.940
7,632
+0.03(+1.57%)
May 21, 2024
1.930
1.940
1.880
1.910
7,900
-0.01(-0.52%)
May 20, 2024
1.990
1.990
1.862
1.920
7,746
-0.01(-0.52%)
May 17, 2024
1.830
1.950
1.830
1.930
15,418
+0.10(+5.46%)
May 16, 2024
1.930
1.950
1.820
1.830
41,810
-0.07(-3.69%)
May 15, 2024
1.870
1.942
1.870
1.900
9,305
+0.03(+1.61%)
May 14, 2024
1.870
1.972
1.860
1.870
12,908
-0.02(-1.06%)
May 13, 2024
1.920
1.990
1.870
1.890
16,345
-0.06(-3.08%)
May 10, 2024
1.980
2.000
1.860
1.950
6,541
-0.03(-1.27%)
May 09, 2024
2.000
2.000
1.955
1.975
3,379
-0.00(-0.25%)
May 08, 2024
2.000
2.100
1.907
1.980
17,490
+0.04(+2.06%)
May 07, 2024
2.020
2.020
1.910
1.940
6,141
-0.08(-3.96%)
May 06, 2024
1.980
2.040
1.956
2.020
8,926
+0.06(+3.14%)
May 03, 2024
1.900
2.000
1.895
1.958
8,613
-0.04(-2.08%)
May 02, 2024
1.910
2.000
1.840
2.000
20,301
+0.17(+9.29%)
May 01, 2024
1.960
1.960
1.780
1.830
14,906
-0.14(-7.11%)
Apr 30, 2024
2.060
2.060
1.900
1.970
19,897
+0.00(+0.00%)
Apr 29, 2024
2.210
2.210
1.950
1.970
179,631
-0.08(-3.88%)
Apr 26, 2024
2.100
2.100
2.000
2.050
3,008
+0.04(+1.97%)
Apr 25, 2024
2.140
2.140
2.010
2.010
7,949
-0.10(-4.74%)
Apr 24, 2024
2.140
2.140
2.060
2.110
6,250
-0.03(-1.40%)
Apr 23, 2024
2.010
2.140
2.000
2.140
12,183
+0.17(+8.63%)
Apr 22, 2024
2.200
2.210
1.970
1.970
22,708
-0.07(-3.43%)
Apr 19, 2024
2.220
2.260
2.000
2.040
17,789
-0.14(-6.42%)
Apr 18, 2024
2.100
2.250
2.100
2.180
10,583
+0.04(+1.87%)
Apr 17, 2024
2.180
2.245
2.140
2.140
8,291
-0.04(-1.83%)
Apr 16, 2024
2.290
2.350
2.140
2.180
35,926
+0.04(+1.87%)
Apr 15, 2024
2.270
2.344
2.140
2.140
16,906
-0.11(-4.89%)
Apr 12, 2024
2.290
2.340
2.200
2.250
12,178
+0.00(+0.00%)
Apr 11, 2024
2.310
2.330
2.250
2.250
17,431
-0.06(-2.60%)
Apr 10, 2024
2.350
2.350
2.290
2.310
9,146
-0.02(-0.86%)
Apr 09, 2024
2.270
2.370
2.270
2.330
9,005
+0.03(+1.30%)
Apr 08, 2024
2.320
2.350
2.213
2.300
22,238
+0.00(+0.00%)
Apr 05, 2024
2.350
2.370
2.300
2.300
8,665
-0.04(-1.71%)
Apr 04, 2024
2.360
2.425
2.330
2.340
22,213
-0.08(-3.31%)
Apr 03, 2024
2.460
2.460
2.400
2.420
6,130
+0.02(+0.83%)
Apr 02, 2024
2.500
2.500
2.400
2.400
14,781
-0.10(-4.00%)
Apr 01, 2024
2.500
2.600
2.500
2.500
21,051
+0.01(+0.40%)
Mar 28, 2024
2.370
2.490
2.250
2.490
38,594
+0.28(+12.67%)
Mar 27, 2024
2.470
2.470
2.130
2.210
85,907
-0.25(-10.16%)
Mar 26, 2024
2.500
2.500
2.450
2.460
23,029
+0.00(+0.00%)
Mar 25, 2024
2.550
2.550
2.460
2.460
18,023
-0.04(-1.60%)
Mar 22, 2024
2.510
2.550
2.490
2.500
10,716
+0.01(+0.40%)
Mar 21, 2024
2.500
2.550
2.450
2.490
16,270
-0.01(-0.40%)
Mar 20, 2024
2.500
2.500
2.440
2.500
11,811
+0.07(+2.88%)
Mar 19, 2024
2.520
2.520
2.400
2.430
11,232
-0.05(-2.02%)
Mar 18, 2024
2.600
2.600
2.410
2.480
25,723
-0.02(-0.80%)
Mar 15, 2024
2.500
2.590
2.470
2.500
20,102
+0.01(+0.40%)
Mar 14, 2024
2.600
2.600
2.400
2.490
32,147
-0.01(-0.40%)
Mar 13, 2024
2.600
2.600
2.480
2.500
27,487
-0.03(-1.19%)
Mar 12, 2024
2.540
2.580
2.410
2.530
58,487
+0.07(+2.85%)
Mar 11, 2024
2.590
2.590
2.430
2.460
24,679
+0.03(+1.23%)
Mar 08, 2024
2.540
2.570
2.330
2.430
43,256
-0.06(-2.41%)
Mar 07, 2024
2.600
2.640
2.460
2.490
69,013
-0.01(-0.40%)
Mar 06, 2024
2.550
2.550
2.430
2.500
43,488
+0.09(+3.73%)
Mar 05, 2024
2.500
2.500
2.300
2.410
74,239
+0.07(+2.99%)
Mar 04, 2024
2.580
2.580
2.330
2.340
40,883
-0.08(-3.31%)
Mar 01, 2024
2.450
2.515
2.410
2.420
31,519
-0.02(-0.82%)
Feb 29, 2024
2.650
2.650
2.410
2.440
85,349
-0.15(-5.79%)
Feb 28, 2024
2.660
2.770
2.550
2.590
104,626
-0.20(-7.17%)
Feb 27, 2024
2.550
2.890
2.450
2.790
252,249
+0.33(+13.41%)
Feb 26, 2024
2.470
2.621
2.460
2.460
22,145
+0.00(+0.00%)
Feb 23, 2024
2.750
2.750
2.440
2.460
145,134
-0.35(-12.46%)
Feb 22, 2024
2.740
2.900
2.620
2.810
82,714
+0.15(+5.64%)
Feb 21, 2024
2.730
2.850
2.610
2.660
110,883
-0.02(-0.75%)
Feb 20, 2024
2.650
2.718
2.580
2.680
66,792
+0.10(+3.88%)
Feb 16, 2024
2.610
2.620
2.510
2.580
70,847
-0.07(-2.82%)
Feb 15, 2024
2.600
2.750
2.530
2.655
96,009
+0.06(+2.51%)
Feb 14, 2024
2.620
2.640
2.447
2.590
41,419
+0.26(+11.16%)
Feb 13, 2024
2.540
2.570
2.310
2.330
86,749
-0.35(-13.06%)
Feb 12, 2024
2.500
2.810
2.500
2.680
210,566
+0.25(+10.29%)
Feb 09, 2024
2.510
2.638
2.360
2.430
76,681
+0.01(+0.41%)
Feb 08, 2024
2.750
2.750
2.360
2.420
204,476
-0.43(-15.08%)
Feb 07, 2024
2.580
2.930
2.550
2.850
282,497
+0.30(+11.76%)
Feb 06, 2024
2.490
2.640
2.400
2.550
166,727
+0.10(+4.08%)
Feb 05, 2024
2.180
2.570
2.150
2.450
131,510
+0.30(+13.95%)
Feb 02, 2024
2.240
2.240
2.121
2.150
18,618
-0.08(-3.59%)
Feb 01, 2024
2.200
2.230
2.120
2.230
50,928
+0.04(+1.83%)
Jan 31, 2024
2.150
2.270
2.100
2.190
46,509
-0.01(-0.45%)
Jan 30, 2024
2.090
2.220
2.070
2.200
62,431
+0.06(+2.80%)
Jan 29, 2024
2.160
2.160
2.090
2.140
38,150
+0.05(+2.39%)
Jan 26, 2024
2.170
2.170
2.020
2.090
23,165
-0.08(-3.69%)
Jan 25, 2024
2.270
2.290
2.100
2.170
62,495
-0.03(-1.36%)
Jan 24, 2024
2.130
2.230
2.130
2.200
44,908
+0.11(+5.26%)
Jan 23, 2024
2.130
2.150
1.970
2.090
46,877
+0.07(+3.47%)
Jan 22, 2024
2.130
2.220
1.880
2.020
114,518
-0.14(-6.48%)
Jan 19, 2024
2.400
2.400
2.100
2.160
127,015
-0.06(-2.70%)
Jan 18, 2024
2.400
2.400
2.130
2.220
190,926
-0.12(-5.13%)
Jan 17, 2024
2.830
2.830
2.300
2.340
307,298
-0.49(-17.31%)
Jan 16, 2024
2.880
3.000
2.700
2.830
495,872
+0.26(+10.12%)
Jan 12, 2024
2.860
2.860
2.360
2.570
442,822
-0.36(-12.29%)
Jan 11, 2024
2.300
3.010
2.260
2.930
954,011
+0.69(+30.80%)
Jan 10, 2024
2.280
2.450
2.160
2.240
577,585
+0.06(+2.78%)
Jan 09, 2024
2.200
2.370
2.130
2.179
535,131
+0.06(+2.81%)
Jan 08, 2024
1.840
2.280
1.810
2.120
398,340
+0.30(+16.48%)
Jan 05, 2024
1.840
1.860
1.761
1.820
64,814
+0.04(+2.25%)
Jan 04, 2024
1.890
1.920
1.770
1.780
60,833
-0.15(-7.77%)
Jan 03, 2024
1.880
2.020
1.730
1.930
217,950
+0.07(+4.04%)
Jan 02, 2024
1.780
1.910
1.690
1.855
154,776
+0.10(+5.99%)
Dec 29, 2023
1.880
1.910
1.680
1.750
237,676
-0.23(-11.61%)
Dec 28, 2023
1.770
2.100
1.650
1.980
2,099,656
+0.31(+18.56%)
Dec 27, 2023
1.660
1.850
1.630
1.670
120,387
+0.05(+3.09%)
Dec 26, 2023
1.580
1.679
1.580
1.620
6,734
+0.01(+0.62%)
Dec 22, 2023
1.620
1.695
1.610
1.610
14,875
-0.03(-1.83%)
Dec 21, 2023
1.630
1.673
1.590
1.640
21,543
+0.06(+3.80%)
Dec 20, 2023
1.730
1.760
1.560
1.580
31,868
-0.08(-4.82%)
Dec 19, 2023
1.700
1.725
1.658
1.660
8,956
-0.08(-4.60%)
Dec 18, 2023
1.580
1.810
1.580
1.740
96,130
+0.17(+10.83%)
Dec 15, 2023
1.710
1.790
1.550
1.570
29,113
-0.08(-4.85%)
Dec 14, 2023
1.720
1.800
1.640
1.650
59,315
-0.01(-0.60%)
Dec 13, 2023
1.670
1.690
1.640
1.660
16,748
-0.01(-0.60%)
Dec 12, 2023
1.630
1.730
1.610
1.670
19,307
+0.04(+2.45%)
Dec 11, 2023
1.610
1.646
1.610
1.630
2,729
+0.00(+0.00%)
Dec 08, 2023
1.610
1.750
1.586
1.630
20,620
+0.01(+0.62%)
Dec 07, 2023
1.695
1.735
1.600
1.620
32,017
+0.02(+1.25%)
Dec 06, 2023
1.740
1.740
1.580
1.600
12,580
-0.07(-4.19%)
Dec 05, 2023
1.660
1.750
1.660
1.670
11,635
-0.03(-1.76%)
Dec 04, 2023
1.750
1.750
1.700
1.700
16,648
-0.02(-1.16%)
Dec 01, 2023
1.720
1.770
1.720
1.720
4,243
-0.04(-2.27%)
Nov 30, 2023
1.740
1.813
1.660
1.760
16,816
+0.03(+1.73%)
Nov 29, 2023
1.720
1.781
1.630
1.730
35,014
-0.06(-3.35%)
Nov 28, 2023
1.780
1.850
1.700
1.790
22,925
+0.06(+3.47%)
Nov 27, 2023
1.750
1.837
1.680
1.730
25,611
+0.01(+0.41%)
Nov 24, 2023
1.730
1.730
1.680
1.723
3,912
+0.00(+0.17%)
Nov 22, 2023
1.670
1.760
1.670
1.720
15,420
+0.03(+1.78%)
Nov 21, 2023
1.759
1.770
1.690
1.690
7,500
-0.05(-2.87%)
Nov 20, 2023
1.690
1.780
1.660
1.740
14,972
+0.12(+7.41%)
Nov 17, 2023
1.630
1.750
1.580
1.620
21,127
-0.07(-4.14%)
Nov 16, 2023
1.700
1.700
1.590
1.690
24,751
+0.09(+5.62%)
Nov 15, 2023
1.690
1.690
1.580
1.600
25,365
+0.02(+1.27%)
Nov 14, 2023
1.540
1.650
1.510
1.580
24,818
+0.10(+6.76%)
Nov 13, 2023
1.540
1.540
1.350
1.480
31,218
-0.05(-3.27%)
Nov 10, 2023
1.610
1.660
1.360
1.530
67,596
-0.16(-9.47%)
Nov 09, 2023
1.710
1.790
1.550
1.690
60,087
-0.02(-1.17%)
Nov 08, 2023
1.640
1.770
1.630
1.710
11,124
-0.01(-0.60%)
Nov 07, 2023
1.680
1.799
1.630
1.720
18,757
+0.09(+5.54%)
Nov 06, 2023
1.760
1.817
1.620
1.630
28,575
+0.03(+1.87%)
Nov 03, 2023
1.640
1.640
1.580
1.600
28,530
+0.00(+0.00%)
Nov 02, 2023
1.580
1.676
1.580
1.600
5,828
+0.05(+3.23%)
Nov 01, 2023
1.600
1.670
1.520
1.550
27,772
-0.05(-3.43%)
Oct 31, 2023
1.660
1.660
1.570
1.605
2,650
+0.02(+1.58%)
Oct 30, 2023
1.590
1.650
1.570
1.580
8,919
-0.00(-0.32%)
Oct 27, 2023
1.530
1.650
1.500
1.585
38,427
+0.09(+6.38%)
Oct 26, 2023
1.490
1.530
1.480
1.490
3,910
-0.02(-1.32%)
Oct 25, 2023
1.480
1.532
1.475
1.510
15,991
+0.03(+2.37%)
Oct 24, 2023
1.500
1.514
1.410
1.475
26,040
+0.07(+4.61%)
Oct 23, 2023
1.510
1.510
1.410
1.410
17,950
-0.01(-0.70%)
Oct 20, 2023
1.530
1.540
1.400
1.420
18,752
-0.10(-6.58%)
Oct 19, 2023
1.590
1.595
1.509
1.520
8,371
-0.02(-1.31%)
Oct 18, 2023
1.544
1.670
1.530
1.540
5,991
-0.05(-3.14%)
Oct 17, 2023
1.550
1.700
1.510
1.590
41,163
+0.09(+6.00%)
Oct 16, 2023
1.570
1.580
1.480
1.500
11,936
-0.06(-3.85%)
Oct 13, 2023
1.470
1.560
1.470
1.560
1,868
-0.00(-0.27%)
Oct 12, 2023
1.600
1.666
1.564
1.564
13,319
-0.05(-3.33%)
Oct 11, 2023
1.600
1.700
1.570
1.618
11,701
-0.02(-1.34%)
Oct 10, 2023
1.500
1.660
1.500
1.640
17,908
+0.11(+7.18%)
Oct 09, 2023
1.680
1.680
1.500
1.530
25,915
-0.12(-7.35%)
Oct 06, 2023
1.640
1.710
1.595
1.651
7,254
+0.05(+3.21%)
Oct 05, 2023
1.690
1.700
1.500
1.600
17,932
+0.14(+9.59%)
Oct 04, 2023
1.590
1.600
1.350
1.460
55,278
-0.11(-7.30%)
Oct 03, 2023
1.700
1.740
1.540
1.575
34,674
-0.20(-11.02%)
Oct 02, 2023
1.850
1.850
1.760
1.770
22,283
-0.04(-2.21%)
Sep 29, 2023
1.989
1.989
1.810
1.810
10,580
-0.02(-1.09%)
Sep 28, 2023
1.913
1.930
1.830
1.830
33,221
-0.04(-2.14%)
Sep 27, 2023
1.860
1.900
1.810
1.870
18,176
+0.06(+3.31%)
Sep 26, 2023
1.920
1.970
1.730
1.810
36,112
-0.10(-5.24%)
Sep 25, 2023
1.890
1.940
1.820
1.910
29,236
-0.04(-2.28%)
Sep 22, 2023
2.130
2.130
1.890
1.954
20,170
+0.01(+0.75%)
Sep 21, 2023
2.020
2.250
1.940
1.940
12,517
-0.06(-3.00%)
Sep 20, 2023
2.080
2.173
1.880
2.000
27,591
-0.10(-4.76%)
Sep 19, 2023
2.220
2.240
2.100
2.100
9,870
-0.18(-7.89%)
Sep 18, 2023
2.300
2.350
2.200
2.280
20,798
-0.04(-1.72%)
Sep 15, 2023
2.470
2.470
2.280
2.320
23,829
-0.13(-5.31%)
Sep 14, 2023
2.363
2.450
2.250
2.450
40,522
+0.11(+4.70%)
Sep 13, 2023
2.480
2.480
2.307
2.340
19,142
-0.20(-7.87%)
Sep 12, 2023
2.330
2.590
2.310
2.540
40,625
+0.18(+7.62%)
Sep 11, 2023
2.370
2.459
2.350
2.360
17,031
+0.00(+0.00%)
Sep 08, 2023
2.350
2.407
2.320
2.360
1,887
+0.06(+2.61%)
Sep 07, 2023
2.400
2.400
2.280
2.300
3,634
+0.00(+0.00%)
Sep 06, 2023
2.385
2.430
2.262
2.300
7,771
-0.13(-5.35%)
Sep 05, 2023
2.380
2.450
2.350
2.430
7,876
+0.03(+1.25%)
Sep 01, 2023
2.430
2.480
2.359
2.400
7,826
+0.13(+5.73%)
Aug 31, 2023
2.410
2.420
2.270
2.270
7,084
-0.24(-9.56%)
Aug 30, 2023
2.380
2.590
2.370
2.510
33,698
+0.15(+6.58%)
Aug 29, 2023
2.300
2.450
2.300
2.355
18,375
+0.08(+3.74%)
Aug 28, 2023
2.630
2.630
2.250
2.270
57,228
-0.55(-19.50%)
Aug 25, 2023
2.790
2.878
2.720
2.820
15,219
+0.05(+1.81%)
Aug 24, 2023
2.935
2.935
2.650
2.770
22,121
-0.12(-4.15%)
Aug 23, 2023
3.080
3.080
2.860
2.890
19,290
+0.09(+3.21%)
Aug 22, 2023
3.320
3.360
2.650
2.800
33,685
-0.51(-15.40%)
Aug 21, 2023
3.370
3.460
3.310
3.310
4,690
-0.15(-4.34%)
Aug 18, 2023
3.670
3.704
3.450
3.460
9,110
-0.11(-3.08%)
Aug 17, 2023
3.480
3.739
3.421
3.570
6,209
+0.15(+4.39%)
Aug 16, 2023
3.580
3.700
3.400
3.420
7,714
-0.11(-3.12%)
Aug 15, 2023
3.850
3.880
3.313
3.530
28,372
-0.38(-9.72%)
Aug 14, 2023
3.940
4.120
3.860
3.910
5,761
+0.05(+1.30%)
Aug 11, 2023
3.970
3.970
3.840
3.860
6,123
+0.02(+0.52%)
Aug 10, 2023
4.100
4.139
3.750
3.840
8,787
-0.15(-3.76%)
Aug 09, 2023
3.970
4.120
3.970
3.990
5,764
-0.07(-1.72%)
Aug 08, 2023
4.010
4.147
3.950
4.060
13,483
+0.07(+1.75%)
Aug 07, 2023
4.130
4.200
3.940
3.990
30,583
-0.05(-1.24%)
Aug 04, 2023
4.100
4.300
4.030
4.040
41,591
-0.08(-1.94%)
Aug 03, 2023
4.140
4.220
4.001
4.120
20,634
+0.03(+0.73%)
Aug 02, 2023
4.140
4.188
3.890
4.090
15,904
+0.01(+0.25%)
Aug 01, 2023
4.250
4.250
4.080
4.080
19,511
-0.17(-4.00%)
Jul 31, 2023
4.070
4.300
4.070
4.250
70,414
+0.14(+3.41%)
Jul 28, 2023
4.040
4.130
4.010
4.110
9,180
+0.12(+3.01%)
Jul 27, 2023
4.080
4.140
3.960
3.990
18,990
-0.08(-1.97%)
Jul 26, 2023
4.140
4.410
3.838
4.070
10,566
-0.09(-2.16%)
Jul 25, 2023
4.010
4.442
4.000
4.160
33,001
-0.06(-1.54%)
Jul 24, 2023
3.950
4.460
3.760
4.225
96,909
+0.25(+6.42%)
Jul 21, 2023
4.080
4.117
3.910
3.970
17,451
-0.13(-3.17%)
Jul 20, 2023
4.140
4.230
4.050
4.100
24,537
-0.07(-1.68%)
Jul 19, 2023
4.280
4.310
4.090
4.170
21,889
-0.09(-2.11%)
Jul 18, 2023
4.310
4.440
4.100
4.260
58,808
-0.18(-4.05%)
Jul 17, 2023
4.570
4.710
4.330
4.440
80,693
-0.11(-2.42%)
Jul 14, 2023
4.660
4.950
4.500
4.550
55,174
-0.22(-4.61%)
Jul 13, 2023
4.690
4.950
4.650
4.770
65,811
+0.02(+0.42%)
Jul 12, 2023
4.600
4.960
4.450
4.750
127,575
+0.24(+5.32%)
Jul 11, 2023
4.440
4.700
4.410
4.510
33,008
+0.04(+0.89%)
Jul 10, 2023
4.530
4.560
4.290
4.470
50,691
-0.16(-3.46%)
Jul 07, 2023
4.400
4.700
4.400
4.630
176,953
+0.25(+5.71%)
Jul 06, 2023
4.300
4.430
4.250
4.380
48,685
+0.00(+0.00%)
Jul 05, 2023
4.370
4.570
4.150
4.380
86,177
-0.02(-0.45%)
Jul 03, 2023
4.400
4.533
4.250
4.400
5,690
-0.00(-0.01%)
Jun 30, 2023
4.325
4.575
4.325
4.400
14,085
-0.10(-2.22%)
Jun 29, 2023
4.650
4.700
4.225
4.500
54,538
-0.22(-4.76%)
Jun 28, 2023
4.625
4.725
4.552
4.725
14,152
+0.10(+2.16%)
Jun 27, 2023
4.675
4.750
4.325
4.625
52,119
+0.10(+2.21%)
Jun 26, 2023
4.875
4.975
4.375
4.525
46,417
-0.20(-4.23%)
Jun 23, 2023
4.900
4.975
4.675
4.725
49,276
-0.18(-3.57%)
Jun 22, 2023
4.950
5.100
4.800
4.900
27,348
-0.07(-1.51%)
Jun 21, 2023
5.250
5.400
4.275
4.975
110,245
-0.40(-7.44%)
Jun 20, 2023
5.400
5.525
5.130
5.375
45,487
-0.05(-0.92%)
Jun 16, 2023
5.675
5.750
5.275
5.425
215,060
-0.03(-0.46%)
Jun 15, 2023
5.400
5.575
5.125
5.450
56,888
-0.15(-2.68%)
Jun 14, 2023
5.050
5.600
5.050
5.600
353,357
+0.52(+10.34%)
Jun 13, 2023
5.300
5.475
5.000
5.075
67,644
-0.08(-1.46%)
Jun 12, 2023
5.100
5.200
5.050
5.150
16,821
+0.05(+0.98%)
Jun 09, 2023
5.000
5.200
4.825
5.100
30,294
+0.15(+3.03%)
Jun 08, 2023
4.950
5.075
4.825
4.950
32,919
+0.00(+0.00%)
Jun 07, 2023
4.975
5.003
4.775
4.950
36,168
+0.00(+0.00%)
Jun 06, 2023
4.950
5.175
4.875
4.950
50,272
+0.08(+1.54%)
Jun 05, 2023
5.350
5.450
4.750
4.875
111,332
-0.50(-9.30%)
Jun 02, 2023
5.450
5.525
5.025
5.375
70,165
+0.38(+7.50%)
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.