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
Denison Mines Corp.
(NY:
DNN
)
2.060
-0.080 (-3.74%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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
1.270
1.320
1.210
1.220
6,430,768
-0.02(-1.61%)
May 27, 2022
1.220
1.250
1.200
1.240
5,258,775
+0.05(+4.20%)
May 26, 2022
1.150
1.220
1.140
1.190
5,475,062
+0.04(+3.48%)
May 25, 2022
1.130
1.150
1.110
1.150
4,633,743
+0.02(+1.77%)
May 24, 2022
1.130
1.135
1.090
1.130
5,374,393
-0.03(-2.59%)
May 23, 2022
1.130
1.170
1.080
1.160
6,157,115
+0.03(+2.65%)
May 20, 2022
1.150
1.151
1.070
1.130
6,288,235
+0.00(+0.00%)
May 19, 2022
1.060
1.140
1.060
1.130
7,717,751
+0.03(+2.73%)
May 18, 2022
1.170
1.185
1.070
1.100
7,476,944
-0.09(-7.56%)
May 17, 2022
1.130
1.200
1.110
1.190
10,501,733
+0.10(+9.17%)
May 16, 2022
1.110
1.120
1.065
1.090
9,445,404
+0.00(+0.00%)
May 13, 2022
1.070
1.140
1.050
1.090
10,504,877
+0.07(+6.86%)
May 12, 2022
1.000
1.080
0.9800
1.020
15,539,770
-0.01(-0.97%)
May 11, 2022
1.080
1.130
1.020
1.030
9,501,917
-0.05(-4.63%)
May 10, 2022
1.070
1.130
1.030
1.080
10,539,377
+0.03(+2.86%)
May 09, 2022
1.130
1.150
1.040
1.050
18,119,102
-0.15(-12.50%)
May 06, 2022
1.180
1.230
1.140
1.200
8,609,517
-0.02(-1.64%)
May 05, 2022
1.360
1.390
1.210
1.220
12,277,934
-0.14(-10.29%)
May 04, 2022
1.290
1.360
1.240
1.360
8,406,827
+0.06(+4.62%)
May 03, 2022
1.260
1.310
1.260
1.300
6,602,577
+0.04(+3.17%)
May 02, 2022
1.270
1.290
1.220
1.260
8,366,789
-0.05(-3.82%)
Apr 29, 2022
1.370
1.420
1.280
1.310
9,218,101
-0.05(-3.68%)
Apr 28, 2022
1.320
1.365
1.250
1.360
9,459,612
+0.05(+3.82%)
Apr 27, 2022
1.300
1.360
1.290
1.310
10,411,217
+0.01(+0.77%)
Apr 26, 2022
1.400
1.410
1.290
1.300
11,601,004
-0.08(-5.80%)
Apr 25, 2022
1.350
1.390
1.300
1.380
14,016,466
-0.05(-3.50%)
Apr 22, 2022
1.500
1.520
1.370
1.430
14,795,515
-0.08(-5.30%)
Apr 21, 2022
1.660
1.670
1.500
1.510
12,691,895
-0.16(-9.58%)
Apr 20, 2022
1.610
1.680
1.560
1.670
11,416,011
+0.07(+4.37%)
Apr 19, 2022
1.700
1.710
1.580
1.600
13,066,288
-0.10(-5.88%)
Apr 18, 2022
1.760
1.760
1.680
1.700
9,503,048
-0.04(-2.30%)
Apr 14, 2022
1.820
1.820
1.715
1.740
9,366,359
-0.05(-2.79%)
Apr 13, 2022
1.770
1.820
1.741
1.790
17,051,126
+0.05(+2.87%)
Apr 12, 2022
1.770
1.800
1.712
1.740
9,741,656
+0.01(+0.58%)
Apr 11, 2022
1.750
1.790
1.670
1.730
10,809,475
-0.02(-1.14%)
Apr 08, 2022
1.810
1.830
1.730
1.750
12,716,144
-0.04(-2.23%)
Apr 07, 2022
1.620
1.810
1.610
1.790
24,491,848
+0.18(+11.18%)
Apr 06, 2022
1.610
1.617
1.530
1.610
11,172,697
+0.00(+0.00%)
Apr 05, 2022
1.670
1.770
1.600
1.610
15,026,560
-0.02(-1.23%)
Apr 04, 2022
1.680
1.685
1.600
1.630
6,397,422
-0.01(-0.61%)
Apr 01, 2022
1.630
1.700
1.620
1.640
7,159,053
+0.04(+2.50%)
Mar 31, 2022
1.640
1.710
1.590
1.600
15,469,895
-0.03(-1.84%)
Mar 30, 2022
1.670
1.740
1.620
1.630
9,616,572
-0.02(-1.21%)
Mar 29, 2022
1.570
1.650
1.470
1.650
12,543,012
+0.10(+6.45%)
Mar 28, 2022
1.640
1.645
1.530
1.550
13,067,791
-0.12(-7.19%)
Mar 25, 2022
1.720
1.740
1.640
1.670
8,988,010
-0.05(-2.91%)
Mar 24, 2022
1.690
1.750
1.630
1.720
8,611,363
+0.03(+1.78%)
Mar 23, 2022
1.750
1.790
1.670
1.690
9,382,848
-0.04(-2.31%)
Mar 22, 2022
1.690
1.765
1.671
1.730
7,395,884
+0.02(+1.17%)
Mar 21, 2022
1.660
1.790
1.660
1.710
12,899,423
+0.08(+4.91%)
Mar 18, 2022
1.630
1.700
1.600
1.630
9,873,310
-0.01(-0.61%)
Mar 17, 2022
1.500
1.650
1.495
1.640
12,353,566
+0.17(+11.56%)
Mar 16, 2022
1.530
1.560
1.410
1.470
12,896,139
-0.01(-0.68%)
Mar 15, 2022
1.450
1.510
1.390
1.480
9,674,726
+0.01(+0.68%)
Mar 14, 2022
1.600
1.610
1.450
1.470
15,935,303
-0.17(-10.37%)
Mar 11, 2022
1.720
1.760
1.620
1.640
14,749,620
-0.12(-6.82%)
Mar 10, 2022
1.750
1.820
1.690
1.760
24,400,632
+0.03(+1.73%)
Mar 09, 2022
1.590
1.790
1.520
1.730
28,254,552
+0.11(+6.79%)
Mar 08, 2022
1.560
1.670
1.500
1.620
17,950,928
+0.12(+8.00%)
Mar 07, 2022
1.520
1.610
1.483
1.500
14,288,086
+0.06(+4.17%)
Mar 04, 2022
1.420
1.490
1.350
1.440
17,267,796
-0.08(-5.26%)
Mar 03, 2022
1.610
1.620
1.492
1.520
13,030,067
-0.09(-5.59%)
Mar 02, 2022
1.540
1.620
1.500
1.610
9,464,936
+0.09(+5.92%)
Mar 01, 2022
1.550
1.570
1.460
1.520
10,807,400
+0.03(+2.01%)
Feb 28, 2022
1.420
1.520
1.400
1.490
17,115,410
+0.12(+8.76%)
Feb 25, 2022
1.340
1.390
1.280
1.370
12,640,028
+0.04(+3.01%)
Feb 24, 2022
1.200
1.345
1.190
1.330
17,606,048
+0.08(+6.40%)
Feb 23, 2022
1.260
1.290
1.230
1.250
7,697,688
+0.01(+0.81%)
Feb 22, 2022
1.180
1.280
1.170
1.240
9,635,926
+0.04(+3.33%)
Feb 18, 2022
1.200
0
-0.03(-2.44%)
Feb 17, 2022
1.260
1.270
1.210
1.230
5,129,230
-0.04(-3.15%)
Feb 16, 2022
1.290
1.310
1.250
1.270
5,054,345
-0.01(-0.78%)
Feb 15, 2022
1.260
1.300
1.240
1.280
3,606,107
+0.04(+3.23%)
Feb 14, 2022
1.260
1.300
1.230
1.240
4,180,970
-0.04(-3.13%)
Feb 11, 2022
1.290
1.330
1.240
1.280
5,917,690
-0.01(-0.78%)
Feb 10, 2022
1.300
1.380
1.270
1.290
11,365,105
-0.06(-4.44%)
Feb 09, 2022
1.250
1.350
1.240
1.350
13,318,060
+0.13(+10.66%)
Feb 08, 2022
1.200
1.230
1.170
1.220
4,297,465
+0.02(+1.67%)
Feb 07, 2022
1.180
1.210
1.150
1.200
4,271,863
+0.02(+1.69%)
Feb 04, 2022
1.150
1.190
1.130
1.180
5,824,380
+0.05(+4.42%)
Feb 03, 2022
1.160
1.115
1.130
5,029,908
-0.07(-5.83%)
Feb 02, 2022
1.280
1.280
1.170
1.200
5,548,380
-0.03(-2.44%)
Feb 01, 2022
1.220
1.270
1.180
1.230
6,034,343
+0.02(+1.65%)
Jan 31, 2022
1.130
1.210
1.210
6,489,156
+0.07(+6.14%)
Jan 28, 2022
1.090
1.150
1.060
1.140
9,408,651
+0.04(+3.64%)
Jan 27, 2022
1.150
1.180
1.070
1.100
8,257,757
-0.05(-4.35%)
Jan 26, 2022
1.250
1.260
1.120
1.150
10,909,894
-0.06(-4.96%)
Jan 25, 2022
1.220
1.220
1.140
1.210
9,762,434
+0.00(+0.00%)
Jan 24, 2022
1.110
1.210
1.060
1.210
17,970,738
+0.03(+2.54%)
Jan 21, 2022
1.200
1.230
1.160
1.180
11,592,347
-0.07(-5.60%)
Jan 20, 2022
1.280
1.330
1.230
1.250
9,438,033
-0.02(-1.57%)
Jan 19, 2022
1.280
1.307
1.210
1.270
12,522,398
+0.01(+0.79%)
Jan 18, 2022
1.330
1.340
1.240
1.260
11,882,951
-0.10(-7.35%)
Jan 14, 2022
1.360
0
-0.01(-0.73%)
Jan 13, 2022
1.430
1.475
1.340
1.370
8,283,526
-0.06(-4.20%)
Jan 12, 2022
1.450
1.510
1.420
1.430
6,411,383
-0.02(-1.38%)
Jan 11, 2022
1.430
1.460
1.380
1.450
6,951,046
+0.02(+1.40%)
Jan 10, 2022
1.460
1.470
1.370
1.430
9,053,401
-0.03(-2.05%)
Jan 07, 2022
1.450
1.470
1.390
1.460
10,506,007
+0.03(+2.10%)
Jan 06, 2022
1.620
1.630
1.410
1.430
18,238,306
-0.15(-9.49%)
Jan 05, 2022
1.560
1.720
1.540
1.580
29,648,970
+0.07(+4.64%)
Jan 04, 2022
1.510
1.530
1.460
1.510
6,977,160
+0.00(+0.00%)
Jan 03, 2022
1.460
1.540
1.450
1.510
11,465,831
+0.14(+10.22%)
Dec 31, 2021
1.410
1.430
1.370
1.370
6,045,052
-0.03(-2.14%)
Dec 30, 2021
1.400
1.450
1.380
1.400
5,714,152
+0.00(+0.00%)
Dec 29, 2021
1.420
1.445
1.390
1.400
4,566,276
-0.05(-3.45%)
Dec 28, 2021
1.530
1.550
1.400
1.450
9,213,860
-0.07(-4.61%)
Dec 27, 2021
1.460
1.520
1.430
1.520
3,672,548
+0.08(+5.56%)
Dec 23, 2021
1.430
1.470
1.405
1.440
3,486,168
+0.04(+2.86%)
Dec 22, 2021
1.390
1.440
1.390
1.400
4,140,445
-0.03(-2.10%)
Dec 21, 2021
1.360
1.430
1.330
1.430
6,608,702
+0.10(+7.52%)
Dec 20, 2021
1.330
1.340
1.270
1.330
13,994,182
-0.06(-4.32%)
Dec 17, 2021
1.380
1.417
1.330
1.390
6,282,013
+0.00(+0.00%)
Dec 16, 2021
1.510
1.530
1.370
1.390
8,776,379
-0.08(-5.44%)
Dec 15, 2021
1.360
1.470
1.300
1.470
9,722,490
+0.10(+7.30%)
Dec 14, 2021
1.350
1.380
1.305
1.370
12,400,297
-0.02(-1.44%)
Dec 13, 2021
1.430
1.450
1.350
1.390
7,543,450
-0.03(-2.11%)
Dec 10, 2021
1.500
1.510
1.400
1.420
12,883,988
-0.07(-4.70%)
Dec 09, 2021
1.590
1.590
1.480
1.490
7,695,626
-0.09(-5.70%)
Dec 08, 2021
1.580
1.605
1.530
1.580
6,784,380
+0.02(+1.28%)
Dec 07, 2021
1.500
1.580
1.489
1.560
7,897,418
+0.13(+9.09%)
Dec 06, 2021
1.390
1.440
1.310
1.430
12,842,370
-0.01(-0.69%)
Dec 03, 2021
1.540
1.550
1.380
1.440
13,688,069
-0.07(-4.64%)
Dec 02, 2021
1.500
1.560
1.460
1.510
9,927,434
+0.03(+2.03%)
Dec 01, 2021
1.550
1.640
1.480
1.480
9,699,644
-0.11(-6.92%)
Nov 30, 2021
1.610
1.660
1.480
1.590
14,430,676
-0.06(-3.64%)
Nov 29, 2021
1.660
1.700
1.630
1.650
7,683,372
+0.02(+1.23%)
Nov 26, 2021
1.560
1.640
1.530
1.630
8,988,516
-0.08(-4.68%)
Nov 24, 2021
1.750
1.750
1.650
1.710
7,201,761
-0.03(-1.72%)
Nov 23, 2021
1.640
1.770
1.633
1.740
14,470,691
+0.14(+8.75%)
Nov 22, 2021
1.700
1.730
1.580
1.600
14,313,412
-0.10(-5.88%)
Nov 19, 2021
1.760
1.790
1.670
1.700
13,145,845
-0.10(-5.56%)
Nov 18, 2021
1.780
1.800
1.720
1.800
8,314,910
+0.04(+2.27%)
Nov 17, 2021
1.800
1.910
1.760
1.760
11,489,346
-0.07(-3.83%)
Nov 16, 2021
1.890
1.920
1.770
1.830
12,787,738
-0.11(-5.67%)
Nov 15, 2021
2.040
2.040
1.880
1.940
10,929,542
-0.03(-1.52%)
Nov 12, 2021
2.010
2.079
1.940
1.970
11,032,432
-0.02(-1.01%)
Nov 11, 2021
1.980
2.050
1.911
1.990
16,948,444
-0.06(-2.93%)
Nov 10, 2021
2.100
2.050
22,286,996
-0.07(-3.30%)
Nov 09, 2021
2.100
2.128
1.960
2.120
16,149,841
+0.04(+1.92%)
Nov 08, 2021
1.950
2.100
1.930
2.080
22,809,500
+0.15(+7.77%)
Nov 05, 2021
1.970
1.990
1.860
1.930
11,656,637
-0.01(-0.52%)
Nov 04, 2021
2.000
2.000
1.850
1.940
17,946,884
+0.02(+1.04%)
Nov 03, 2021
1.780
1.930
1.770
1.920
17,870,636
+0.15(+8.47%)
Nov 02, 2021
1.760
1.795
1.720
1.770
9,410,139
+0.00(+0.00%)
Nov 01, 2021
1.700
1.820
1.745
1.770
12,789,640
+0.08(+4.73%)
Oct 29, 2021
1.770
1.790
1.620
1.690
19,666,934
-0.08(-4.52%)
Oct 28, 2021
1.740
1.794
1.710
1.770
11,721,364
+0.03(+1.72%)
Oct 27, 2021
1.830
1.900
1.720
1.740
15,377,265
-0.12(-6.45%)
Oct 26, 2021
1.920
1.860
15,017,133
-0.03(-1.59%)
Oct 25, 2021
1.900
1.980
1.860
1.890
14,543,110
+0.03(+1.61%)
Oct 22, 2021
1.870
1.900
1.750
1.860
13,303,078
-0.02(-1.06%)
Oct 21, 2021
1.960
1.970
1.840
1.880
13,116,320
-0.08(-4.08%)
Oct 20, 2021
1.850
1.960
1.790
1.960
15,676,720
+0.12(+6.52%)
Oct 19, 2021
1.900
1.910
1.780
1.840
20,977,100
-0.02(-1.08%)
Oct 18, 2021
1.690
1.900
1.680
1.860
35,860,944
+0.21(+12.73%)
Oct 15, 2021
1.650
1.716
1.590
1.650
9,924,820
+0.00(+0.00%)
Oct 14, 2021
1.730
1.780
1.620
1.650
21,726,168
-0.06(-3.51%)
Oct 13, 2021
1.640
1.780
1.540
1.710
33,204,050
+0.09(+5.56%)
Oct 12, 2021
1.410
1.640
1.390
1.620
28,639,468
+0.19(+13.29%)
Oct 11, 2021
1.380
1.430
1.360
1.430
7,925,718
+0.06(+4.38%)
Oct 08, 2021
1.390
1.435
1.350
1.370
8,919,367
-0.03(-2.14%)
Oct 07, 2021
1.370
1.440
1.350
1.400
8,946,152
+0.05(+3.70%)
Oct 06, 2021
1.410
1.410
1.320
1.350
16,004,579
-0.10(-6.90%)
Oct 05, 2021
1.480
1.510
1.430
1.450
8,597,623
+0.01(+0.69%)
Oct 04, 2021
1.530
1.560
1.400
1.440
22,394,948
-0.07(-4.64%)
Oct 01, 2021
1.450
1.530
1.400
1.510
17,341,692
+0.04(+2.72%)
Sep 30, 2021
1.340
1.490
1.330
1.470
23,666,620
+0.13(+9.70%)
Sep 29, 2021
1.380
1.400
1.320
1.340
11,957,450
-0.04(-2.90%)
Sep 28, 2021
1.420
1.450
1.350
1.380
15,548,293
-0.06(-4.17%)
Sep 27, 2021
1.350
1.460
1.350
1.440
14,376,812
+0.11(+8.27%)
Sep 24, 2021
1.410
1.430
1.300
1.330
22,557,236
-0.12(-8.28%)
Sep 23, 2021
1.400
1.450
1.320
1.450
18,249,622
+0.08(+5.84%)
Sep 22, 2021
1.450
1.510
1.370
1.370
21,535,316
-0.04(-2.84%)
Sep 21, 2021
1.480
1.510
1.410
1.410
25,228,304
+0.00(+0.00%)
Sep 20, 2021
1.480
1.510
1.380
1.410
27,867,008
-0.20(-12.42%)
Sep 17, 2021
1.690
1.720
1.530
1.610
30,629,960
-0.09(-5.29%)
Sep 16, 2021
1.800
1.800
1.650
1.700
21,330,256
-0.08(-4.49%)
Sep 15, 2021
1.610
1.780
1.610
1.780
36,854,376
+0.17(+10.56%)
Sep 14, 2021
1.690
1.690
1.510
1.610
34,016,528
-0.02(-1.23%)
Sep 13, 2021
1.700
1.730
1.610
1.630
50,614,856
+0.04(+2.52%)
Sep 10, 2021
1.420
1.630
1.420
1.590
49,449,288
+0.18(+12.77%)
Sep 09, 2021
1.420
1.450
1.350
1.410
13,170,583
-0.04(-2.76%)
Sep 08, 2021
1.510
1.510
1.380
1.450
17,985,816
-0.06(-3.97%)
Sep 07, 2021
1.500
1.545
1.430
1.510
41,371,408
+0.10(+7.09%)
Sep 03, 2021
1.460
1.500
1.370
1.410
28,505,684
+0.01(+0.71%)
Sep 02, 2021
1.300
1.420
1.300
1.400
25,239,308
+0.11(+8.53%)
Sep 01, 2021
1.270
1.290
1.230
1.290
12,440,211
+0.02(+1.57%)
Aug 31, 2021
1.180
1.280
1.160
1.270
12,834,869
+0.09(+7.63%)
Aug 30, 2021
1.140
1.180
1.130
1.180
5,909,960
+0.05(+4.42%)
Aug 27, 2021
1.080
1.150
1.080
1.130
8,507,075
+0.05(+4.63%)
Aug 26, 2021
1.100
1.120
1.070
1.080
2,509,078
-0.02(-1.82%)
Aug 25, 2021
1.090
1.120
1.080
1.100
3,817,704
+0.02(+1.85%)
Aug 24, 2021
1.100
1.120
1.070
1.080
5,789,799
-0.02(-1.82%)
Aug 23, 2021
1.030
1.100
1.030
1.100
4,890,602
+0.07(+6.80%)
Aug 20, 2021
0.9900
1.030
0.9755
1.030
5,316,058
+0.05(+4.89%)
Aug 19, 2021
1.030
1.039
0.9783
0.9820
5,491,042
-0.05(-4.66%)
Aug 18, 2021
1.010
1.070
1.000
1.030
5,142,587
+0.02(+1.98%)
Aug 17, 2021
1.020
1.039
1.000
1.010
4,148,649
-0.02(-1.94%)
Aug 16, 2021
1.060
1.065
1.010
1.030
5,222,998
-0.04(-3.74%)
Aug 13, 2021
1.080
1.090
1.060
1.070
3,262,998
-0.02(-1.83%)
Aug 12, 2021
1.100
1.120
1.080
1.090
2,449,550
-0.02(-1.80%)
Aug 11, 2021
1.100
1.140
1.080
1.110
3,856,907
+0.00(+0.00%)
Aug 10, 2021
1.050
1.140
1.040
1.110
8,913,906
+0.07(+6.73%)
Aug 09, 2021
1.100
1.110
1.030
1.040
5,077,171
-0.06(-5.45%)
Aug 06, 2021
1.110
1.120
1.060
1.100
3,075,561
+0.00(+0.00%)
Aug 05, 2021
1.090
1.120
1.060
1.100
4,124,528
+0.02(+1.85%)
Aug 04, 2021
1.070
1.100
1.050
1.080
3,394,098
+0.00(+0.00%)
Aug 03, 2021
1.080
1.100
1.060
1.080
3,092,825
-0.01(-0.92%)
Aug 02, 2021
1.100
1.120
1.070
1.090
2,600,329
-0.01(-0.91%)
Jul 30, 2021
1.120
1.140
1.090
1.100
4,590,131
-0.05(-4.35%)
Jul 29, 2021
1.160
1.160
1.110
1.150
6,004,599
+0.01(+0.88%)
Jul 28, 2021
1.030
1.140
1.030
1.140
7,172,957
+0.10(+9.62%)
Jul 27, 2021
1.060
1.070
1.020
1.040
3,071,219
-0.03(-2.80%)
Jul 26, 2021
1.030
1.080
1.030
1.070
4,802,268
+0.04(+3.88%)
Jul 23, 2021
1.030
1.050
1.010
1.030
4,801,662
+0.00(+0.00%)
Jul 22, 2021
1.070
1.070
1.010
1.030
4,779,865
-0.02(-1.90%)
Jul 21, 2021
1.070
1.100
1.030
1.050
6,392,581
+0.03(+2.94%)
Jul 20, 2021
0.9410
1.050
0.9251
1.020
11,536,098
+0.09(+10.27%)
Jul 19, 2021
0.9800
0.9832
0.9155
0.9250
15,857,640
-0.07(-6.58%)
Jul 16, 2021
1.040
1.040
0.9826
0.9902
11,835,031
-0.03(-2.92%)
Jul 15, 2021
1.080
1.100
1.000
1.020
9,990,982
-0.08(-7.27%)
Jul 14, 2021
1.080
1.100
1.040
1.100
10,386,484
+0.02(+1.85%)
Jul 13, 2021
1.070
1.100
1.040
1.080
15,376,976
+0.02(+1.89%)
Jul 12, 2021
1.120
1.120
1.060
1.060
7,929,500
-0.07(-6.19%)
Jul 09, 2021
1.090
1.160
1.080
1.130
4,145,573
+0.05(+4.63%)
Jul 08, 2021
1.080
1.140
1.060
1.080
8,229,852
-0.07(-6.09%)
Jul 07, 2021
1.170
1.190
1.080
1.150
8,225,649
-0.01(-0.86%)
Jul 06, 2021
1.230
1.250
1.160
1.160
6,762,049
-0.07(-5.69%)
Jul 02, 2021
1.220
1.250
1.180
1.230
4,550,748
+0.01(+0.82%)
Jul 01, 2021
1.220
1.270
1.150
1.220
11,193,551
+0.03(+2.52%)
Jun 30, 2021
1.230
1.230
1.170
1.190
14,640,283
-0.03(-2.46%)
Jun 29, 2021
1.260
1.280
1.210
1.220
7,000,762
-0.03(-2.40%)
Jun 28, 2021
1.320
1.320
1.250
1.250
5,731,884
-0.07(-5.30%)
Jun 25, 2021
1.350
1.366
1.290
1.320
5,721,368
-0.03(-2.22%)
Jun 24, 2021
1.320
1.380
1.310
1.350
7,214,872
+0.04(+3.05%)
Jun 23, 2021
1.310
1.370
1.305
1.310
7,454,924
+0.00(+0.00%)
Jun 22, 2021
1.330
1.330
1.250
1.310
10,673,635
-0.01(-0.76%)
Jun 21, 2021
1.340
1.365
1.260
1.320
11,348,153
-0.04(-2.94%)
Jun 18, 2021
1.380
1.400
1.330
1.360
11,052,754
-0.03(-2.16%)
Jun 17, 2021
1.430
1.460
1.330
1.390
19,607,992
-0.11(-7.33%)
Jun 16, 2021
1.370
1.490
1.360
1.500
13,811,909
+0.08(+5.63%)
Jun 15, 2021
1.360
1.420
1.340
1.420
11,018,662
+0.05(+3.65%)
Jun 14, 2021
1.380
1.380
1.280
1.370
18,593,838
-0.04(-2.84%)
Jun 11, 2021
1.420
1.428
1.380
1.410
4,267,191
+0.00(+0.00%)
Jun 10, 2021
1.360
1.410
1.300
1.410
7,610,250
+0.09(+6.82%)
Jun 09, 2021
1.400
1.420
1.300
1.320
11,955,192
-0.08(-5.71%)
Jun 08, 2021
1.480
1.485
1.380
1.400
13,654,475
-0.04(-2.78%)
Jun 07, 2021
1.380
1.460
1.370
1.440
21,435,200
+0.07(+5.11%)
Jun 04, 2021
1.260
1.390
1.230
1.370
16,178,196
+0.09(+7.03%)
Jun 03, 2021
1.250
1.290
1.210
1.280
8,466,338
+0.02(+1.59%)
Jun 02, 2021
1.340
1.340
1.250
1.260
10,885,425
-0.06(-4.55%)
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.