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
Microsectors Fang+ -3X ETN
(NY:
FNGD
)
30.43
-1.47 (-4.61%)
Official Closing Price
Updated: 8:00 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 24, 2024
31.38
31.52
30.12
30.43
1,818,895
-1.47(-4.61%)
May 23, 2024
29.60
32.34
29.60
31.90
2,561,672
+0.65(+2.08%)
May 22, 2024
30.75
31.74
30.52
31.25
1,679,378
+0.74(+2.43%)
May 21, 2024
31.68
31.75
30.50
30.51
1,682,481
-0.69(-2.21%)
May 20, 2024
31.95
31.96
31.05
31.20
1,763,358
-0.76(-2.38%)
May 17, 2024
32.00
32.54
31.69
31.96
1,505,248
+0.01(+0.03%)
May 16, 2024
31.67
31.98
31.17
31.95
2,262,820
+0.50(+1.59%)
May 15, 2024
32.32
33.33
31.38
31.45
3,325,735
-1.40(-4.26%)
May 14, 2024
34.09
34.13
32.73
32.85
2,025,967
-1.15(-3.38%)
May 13, 2024
34.21
34.72
33.91
34.00
1,714,079
-0.47(-1.36%)
May 10, 2024
34.02
35.06
33.68
34.47
1,981,447
+0.09(+0.26%)
May 09, 2024
34.12
34.89
33.95
34.38
1,439,485
+0.18(+0.53%)
May 08, 2024
35.13
35.15
33.66
34.20
1,435,427
+0.16(+0.47%)
May 07, 2024
33.76
34.43
33.62
34.04
2,195,834
+0.54(+1.61%)
May 06, 2024
35.04
35.35
33.50
33.50
1,327,578
-2.05(-5.77%)
May 03, 2024
35.88
36.60
35.29
35.55
1,817,218
-2.53(-6.64%)
May 02, 2024
38.55
39.99
37.71
38.08
1,127,433
-1.84(-4.61%)
May 01, 2024
38.95
40.07
36.86
39.92
1,403,646
+0.82(+2.10%)
Apr 30, 2024
37.28
39.21
36.43
39.10
1,743,463
+2.62(+7.18%)
Apr 29, 2024
36.25
37.54
36.14
36.48
1,402,527
-1.09(-2.90%)
Apr 26, 2024
38.02
39.10
37.12
37.57
1,352,607
-3.41(-8.32%)
Apr 25, 2024
44.32
44.78
40.88
40.98
1,587,176
+0.45(+1.11%)
Apr 24, 2024
39.15
41.46
38.88
40.53
1,168,756
-0.60(-1.46%)
Apr 23, 2024
43.13
43.34
40.99
41.13
1,161,075
-3.00(-6.80%)
Apr 22, 2024
44.87
46.07
43.25
44.13
1,121,638
-1.06(-2.35%)
Apr 19, 2024
41.92
45.74
41.74
45.19
1,650,514
+4.77(+11.80%)
Apr 18, 2024
39.67
40.80
38.86
40.42
772,079
+0.62(+1.56%)
Apr 17, 2024
37.53
40.00
37.44
39.80
1,332,164
+1.56(+4.08%)
Apr 16, 2024
38.44
38.70
37.45
38.24
833,446
+0.09(+0.24%)
Apr 15, 2024
34.61
38.16
34.61
38.15
1,062,539
+3.05(+8.69%)
Apr 12, 2024
34.68
35.65
34.19
35.10
1,289,059
+1.40(+4.15%)
Apr 11, 2024
35.87
36.49
33.48
33.70
2,059,565
-2.78(-7.62%)
Apr 10, 2024
37.37
37.48
36.33
36.48
1,638,887
+0.58(+1.62%)
Apr 09, 2024
35.50
37.10
35.37
35.90
2,360,221
-0.14(-0.39%)
Apr 08, 2024
35.87
36.64
35.37
36.04
859,690
-0.29(-0.80%)
Apr 05, 2024
37.28
37.58
35.45
36.33
1,621,095
-1.64(-4.32%)
Apr 04, 2024
35.56
37.99
34.55
37.97
2,335,926
+1.49(+4.08%)
Apr 03, 2024
37.87
37.87
36.13
36.48
1,129,343
-0.70(-1.88%)
Apr 02, 2024
38.02
38.42
37.11
37.18
1,598,931
+1.13(+3.13%)
Apr 01, 2024
36.54
36.89
35.45
36.05
1,232,096
-0.67(-1.82%)
Mar 28, 2024
36.24
36.93
36.13
36.72
1,245,067
+0.50(+1.38%)
Mar 27, 2024
35.26
37.06
35.26
36.22
751,331
+0.07(+0.19%)
Mar 26, 2024
34.98
36.15
34.57
36.15
728,550
+0.43(+1.20%)
Mar 25, 2024
36.10
36.35
35.29
35.72
1,230,125
+32.19(+911.90%)
Mar 22, 2024
3.640
3.650
3.510
3.530
7,575,235
-0.09(-2.49%)
Mar 21, 2024
3.460
3.620
3.450
3.620
12,699,986
+0.03(+0.84%)
Mar 20, 2024
3.750
3.800
3.570
3.590
13,041,868
-0.22(-5.77%)
Mar 19, 2024
3.920
4.030
3.785
3.810
12,150,827
-0.01(-0.26%)
Mar 18, 2024
3.810
3.870
3.720
3.820
13,847,993
-0.21(-5.21%)
Mar 15, 2024
3.980
4.060
3.910
4.030
12,103,146
+0.15(+3.87%)
Mar 14, 2024
3.810
3.960
3.780
3.880
13,399,837
+0.02(+0.52%)
Mar 13, 2024
3.820
3.900
3.800
3.860
12,040,453
+0.09(+2.39%)
Mar 12, 2024
3.910
4.050
3.750
3.770
13,335,617
-0.26(-6.45%)
Mar 11, 2024
3.980
4.090
3.910
4.030
16,986,108
+0.13(+3.33%)
Mar 08, 2024
3.600
3.950
3.520
3.900
32,485,580
+0.25(+6.85%)
Mar 07, 2024
3.850
3.890
3.640
3.650
11,938,201
-0.30(-7.59%)
Mar 06, 2024
3.840
4.030
3.810
3.950
15,118,760
-0.02(-0.50%)
Mar 05, 2024
3.830
4.060
3.830
3.970
18,559,340
+0.24(+6.43%)
Mar 04, 2024
3.610
3.740
3.610
3.730
10,346,652
+0.11(+3.04%)
Mar 01, 2024
3.800
3.800
3.590
3.620
9,390,184
-0.20(-5.24%)
Feb 29, 2024
3.880
3.990
3.810
3.820
13,652,202
+0.08(+2.14%)
Feb 28, 2024
3.730
3.780
3.670
3.740
12,281,133
+0.09(+2.47%)
Feb 27, 2024
3.660
3.740
3.630
3.650
9,716,826
-0.06(-1.62%)
Feb 26, 2024
3.680
3.740
3.630
3.710
9,629,971
+0.02(+0.54%)
Feb 23, 2024
3.590
3.750
3.530
3.690
17,066,474
+0.01(+0.27%)
Feb 22, 2024
3.840
3.920
3.630
3.680
22,405,436
-0.60(-14.02%)
Feb 21, 2024
4.310
4.410
4.260
4.280
13,264,032
+0.07(+1.66%)
Feb 20, 2024
4.110
4.360
4.060
4.210
27,076,364
+0.21(+5.25%)
Feb 16, 2024
3.880
4.050
3.870
4.000
12,198,043
+0.11(+2.83%)
Feb 15, 2024
3.910
4.020
3.870
3.890
10,079,310
-0.02(-0.51%)
Feb 14, 2024
4.010
4.110
3.900
3.910
12,794,943
-0.25(-6.01%)
Feb 13, 2024
4.250
4.301
4.030
4.160
22,414,412
+0.19(+4.79%)
Feb 12, 2024
3.890
4.010
3.785
3.970
16,567,823
+0.09(+2.32%)
Feb 09, 2024
4.010
4.040
3.870
3.880
11,658,396
-0.22(-5.37%)
Feb 08, 2024
4.130
4.150
4.020
4.100
12,030,707
-0.03(-0.73%)
Feb 07, 2024
4.280
4.310
4.110
4.130
15,126,148
-0.23(-5.28%)
Feb 06, 2024
4.260
4.480
4.217
4.360
17,113,328
+0.06(+1.40%)
Feb 05, 2024
4.280
4.455
4.190
4.300
18,478,604
+0.02(+0.47%)
Feb 02, 2024
4.620
4.720
4.223
4.280
24,722,748
-0.72(-14.40%)
Feb 01, 2024
5.110
5.130
4.960
5.000
12,570,896
-0.24(-4.58%)
Jan 31, 2024
5.100
5.250
4.980
5.240
15,478,682
+0.43(+8.94%)
Jan 30, 2024
4.680
4.850
4.655
4.810
8,045,786
+0.12(+2.56%)
Jan 29, 2024
4.900
4.940
4.660
4.690
5,856,335
-0.23(-4.67%)
Jan 26, 2024
4.930
4.960
4.810
4.920
6,652,834
+0.03(+0.61%)
Jan 25, 2024
4.820
5.010
4.750
4.890
8,460,195
+0.07(+1.45%)
Jan 24, 2024
4.820
4.870
4.600
4.820
14,262,010
-0.28(-5.49%)
Jan 23, 2024
5.200
5.290
5.100
5.100
5,540,706
-0.14(-2.67%)
Jan 22, 2024
5.160
5.280
5.100
5.240
7,261,842
-0.05(-0.95%)
Jan 19, 2024
5.560
5.610
5.290
5.290
10,962,506
-0.36(-6.37%)
Jan 18, 2024
5.710
5.840
5.610
5.650
9,720,670
-0.23(-3.91%)
Jan 17, 2024
5.910
6.160
5.870
5.880
11,736,048
+0.10(+1.73%)
Jan 16, 2024
5.800
5.880
5.650
5.780
8,866,145
+0.04(+0.70%)
Jan 12, 2024
5.720
5.770
5.610
5.740
7,919,649
+0.06(+1.06%)
Jan 11, 2024
5.600
5.890
5.493
5.680
14,121,845
-0.05(-0.87%)
Jan 10, 2024
5.880
5.900
5.640
5.730
7,737,781
-0.17(-2.88%)
Jan 09, 2024
6.070
6.115
5.840
5.900
6,542,126
-0.04(-0.67%)
Jan 08, 2024
6.390
6.390
5.933
5.940
9,532,482
-0.53(-8.19%)
Jan 05, 2024
6.550
6.550
6.330
6.470
10,008,329
-0.10(-1.52%)
Jan 04, 2024
6.570
6.580
6.330
6.570
9,248,032
+0.09(+1.39%)
Jan 03, 2024
6.440
6.500
6.310
6.480
14,828,743
+0.22(+3.51%)
Jan 02, 2024
6.010
6.390
5.960
6.260
12,678,699
+0.43(+7.38%)
Dec 29, 2023
5.700
5.930
5.680
5.830
10,046,143
+0.12(+2.10%)
Dec 28, 2023
5.630
5.720
5.590
5.710
3,883,746
+0.03(+0.53%)
Dec 27, 2023
5.670
5.710
5.600
5.680
5,023,371
-0.02(-0.35%)
Dec 26, 2023
5.750
5.770
5.660
5.700
3,222,692
-0.09(-1.55%)
Dec 22, 2023
5.670
5.890
5.651
5.790
7,560,108
+0.06(+1.05%)
Dec 21, 2023
5.770
5.920
5.700
5.730
8,554,857
-0.22(-3.70%)
Dec 20, 2023
5.720
5.960
5.560
5.950
12,682,433
+0.25(+4.39%)
Dec 19, 2023
5.790
5.800
5.700
5.700
6,128,963
-0.10(-1.72%)
Dec 18, 2023
6.040
6.060
5.720
5.800
8,811,297
-0.25(-4.13%)
Dec 15, 2023
6.240
6.240
5.980
6.050
8,326,412
-0.13(-2.10%)
Dec 14, 2023
6.150
6.370
6.100
6.180
9,558,798
-0.05(-0.80%)
Dec 13, 2023
6.430
6.470
6.150
6.230
10,540,963
-0.21(-3.26%)
Dec 12, 2023
6.760
6.770
6.440
6.440
7,132,538
-0.23(-3.45%)
Dec 11, 2023
6.830
6.910
6.630
6.670
6,617,177
-0.06(-0.89%)
Dec 08, 2023
7.030
7.030
6.700
6.730
7,908,300
-0.18(-2.60%)
Dec 07, 2023
7.170
7.200
6.890
6.910
8,074,760
-0.43(-5.86%)
Dec 06, 2023
6.940
7.350
6.920
7.340
5,891,362
+0.22(+3.09%)
Dec 05, 2023
7.380
7.400
7.000
7.120
8,920,769
-0.13(-1.79%)
Dec 04, 2023
7.250
7.470
7.190
7.250
10,671,507
+0.27(+3.87%)
Dec 01, 2023
7.030
7.170
6.930
6.980
8,968,992
+0.09(+1.31%)
Nov 30, 2023
6.700
7.070
6.660
6.890
10,306,458
+0.06(+0.88%)
Nov 29, 2023
6.600
6.850
6.550
6.830
8,979,298
+0.09(+1.34%)
Nov 28, 2023
6.920
6.970
6.720
6.740
6,378,607
-0.11(-1.61%)
Nov 27, 2023
6.810
6.850
6.670
6.850
5,955,957
+0.06(+0.88%)
Nov 24, 2023
6.760
6.870
6.730
6.790
2,779,716
+0.05(+0.74%)
Nov 22, 2023
6.660
6.810
6.520
6.740
7,113,252
-0.02(-0.30%)
Nov 21, 2023
6.840
6.890
6.720
6.760
7,289,630
+0.07(+1.05%)
Nov 20, 2023
7.030
7.030
6.640
6.690
8,494,005
-0.32(-4.56%)
Nov 17, 2023
7.090
7.170
6.960
7.010
6,085,756
+0.00(+0.00%)
Nov 16, 2023
7.140
7.200
6.990
7.010
8,586,089
-0.01(-0.14%)
Nov 15, 2023
6.900
7.170
6.870
7.020
10,093,788
+0.00(+0.00%)
Nov 14, 2023
7.090
7.180
6.960
7.020
13,998,353
-0.55(-7.27%)
Nov 13, 2023
7.610
7.760
7.450
7.570
8,211,004
+0.05(+0.66%)
Nov 10, 2023
8.080
8.198
7.520
7.520
12,936,065
-0.64(-7.84%)
Nov 09, 2023
7.950
8.240
7.800
8.160
12,591,448
+0.18(+2.26%)
Nov 08, 2023
8.040
8.200
7.960
7.980
11,626,253
-0.11(-1.36%)
Nov 07, 2023
8.340
8.470
8.000
8.090
17,271,612
-0.49(-5.71%)
Nov 06, 2023
8.580
8.840
8.450
8.580
7,558,088
-0.08(-0.92%)
Nov 03, 2023
8.970
9.024
8.590
8.660
10,765,293
-0.41(-4.52%)
Nov 02, 2023
9.100
9.332
8.980
9.070
11,338,573
-0.38(-4.02%)
Nov 01, 2023
10.01
10.02
9.440
9.450
10,614,078
-0.67(-6.62%)
Oct 31, 2023
10.20
10.58
10.08
10.12
9,434,613
-0.05(-0.49%)
Oct 30, 2023
10.28
10.44
9.900
10.17
11,634,348
-0.41(-3.88%)
Oct 27, 2023
10.48
10.80
10.28
10.58
15,523,055
-0.44(-3.99%)
Oct 26, 2023
10.35
11.21
10.21
11.02
17,420,266
+0.86(+8.46%)
Oct 25, 2023
9.480
10.22
9.440
10.16
10,229,979
+0.89(+9.60%)
Oct 24, 2023
9.400
9.597
9.170
9.270
9,647,175
-0.35(-3.64%)
Oct 23, 2023
10.06
10.26
9.360
9.620
11,295,715
-0.31(-3.12%)
Oct 20, 2023
9.420
9.980
9.340
9.930
14,318,206
+0.55(+5.86%)
Oct 19, 2023
9.050
9.461
8.880
9.380
19,232,146
-0.08(-0.85%)
Oct 18, 2023
9.090
9.540
8.870
9.460
10,358,373
+0.61(+6.89%)
Oct 17, 2023
8.990
9.220
8.670
8.850
11,037,645
+0.23(+2.67%)
Oct 16, 2023
8.960
8.980
8.510
8.620
9,403,814
-0.42(-4.65%)
Oct 13, 2023
8.489
9.090
8.422
9.040
10,244,484
+0.58(+6.86%)
Oct 12, 2023
8.440
8.690
8.180
8.460
11,217,523
+0.03(+0.36%)
Oct 11, 2023
8.570
8.670
8.360
8.430
7,662,384
-0.26(-2.99%)
Oct 10, 2023
8.710
8.730
8.330
8.690
7,665,949
-0.04(-0.46%)
Oct 09, 2023
9.120
9.257
8.640
8.730
7,561,394
-0.14(-1.58%)
Oct 06, 2023
9.920
10.00
8.790
8.870
13,278,492
-0.70(-7.31%)
Oct 05, 2023
9.500
9.892
9.445
9.570
6,759,896
+0.01(+0.10%)
Oct 04, 2023
9.990
9.990
9.460
9.560
8,574,987
-0.51(-5.06%)
Oct 03, 2023
9.720
10.21
9.431
10.07
9,875,838
+0.59(+6.22%)
Oct 02, 2023
9.880
9.950
9.330
9.480
10,722,219
-0.42(-4.24%)
Sep 29, 2023
9.600
10.02
9.430
9.900
10,121,799
-0.08(-0.80%)
Sep 28, 2023
10.46
10.64
9.830
9.980
9,767,216
-0.33(-3.20%)
Sep 27, 2023
10.23
10.75
10.10
10.31
11,436,386
-0.03(-0.29%)
Sep 26, 2023
10.06
10.42
9.990
10.34
9,455,989
+0.51(+5.19%)
Sep 25, 2023
10.13
10.01
9.800
9.830
9,332,886
-0.18(-1.80%)
Sep 22, 2023
9.810
10.10
9.580
10.01
9,227,156
-0.02(-0.20%)
Sep 21, 2023
9.780
10.03
9.629
10.03
10,642,793
+0.67(+7.16%)
Sep 20, 2023
8.740
9.360
8.699
9.360
9,774,235
+0.56(+6.36%)
Sep 19, 2023
8.860
9.110
8.722
8.800
10,085,214
+0.05(+0.57%)
Sep 18, 2023
8.870
8.920
8.660
8.750
7,083,747
+0.09(+1.04%)
Sep 15, 2023
8.240
8.760
8.200
8.660
10,391,462
+0.46(+5.61%)
Sep 14, 2023
8.110
8.390
8.060
8.200
8,434,338
-0.01(-0.12%)
Sep 13, 2023
8.350
8.420
8.075
8.210
10,466,978
-0.11(-1.32%)
Sep 12, 2023
8.110
8.340
7.950
8.320
9,372,960
+0.34(+4.26%)
Sep 11, 2023
8.160
8.340
7.910
7.980
10,383,103
-0.50(-5.90%)
Sep 08, 2023
8.510
8.568
8.190
8.480
8,592,998
-0.06(-0.70%)
Sep 07, 2023
8.870
8.980
8.480
8.540
10,550,565
+0.14(+1.67%)
Sep 06, 2023
8.120
8.600
8.061
8.400
11,767,974
+0.35(+4.35%)
Sep 05, 2023
8.410
8.430
7.960
8.050
7,107,333
-0.28(-3.36%)
Sep 01, 2023
8.080
8.430
8.020
8.330
11,707,145
+0.04(+0.48%)
Aug 31, 2023
8.360
8.400
8.080
8.290
8,559,289
-0.07(-0.84%)
Aug 30, 2023
8.510
8.670
8.230
8.360
13,338,274
-0.14(-1.65%)
Aug 29, 2023
9.440
9.450
8.450
8.500
13,698,442
-0.85(-9.09%)
Aug 28, 2023
9.260
9.660
9.160
9.350
8,673,970
-0.15(-1.58%)
Aug 25, 2023
9.710
10.12
9.220
9.500
15,058,411
-0.25(-2.56%)
Aug 24, 2023
8.460
9.750
8.450
9.750
15,650,708
+0.82(+9.18%)
Aug 23, 2023
9.500
9.530
8.791
8.930
10,802,535
-0.63(-6.59%)
Aug 22, 2023
9.110
9.700
9.110
9.560
8,356,309
+0.04(+0.42%)
Aug 21, 2023
10.15
10.20
9.460
9.520
10,776,021
-0.84(-8.11%)
Aug 18, 2023
10.74
10.91
10.24
10.36
14,944,558
+0.08(+0.78%)
Aug 17, 2023
9.710
10.33
9.680
10.28
8,974,393
+0.49(+5.01%)
Aug 16, 2023
9.470
9.800
9.300
9.790
7,401,550
+0.49(+5.27%)
Aug 15, 2023
9.030
9.370
8.930
9.300
7,590,311
+0.27(+2.99%)
Aug 14, 2023
9.650
9.800
9.015
9.030
7,155,648
-0.43(-4.55%)
Aug 11, 2023
9.420
9.640
9.271
9.460
9,633,877
+0.29(+3.16%)
Aug 10, 2023
8.998
9.300
8.595
9.170
11,644,488
-0.06(-0.65%)
Aug 09, 2023
8.630
9.339
8.620
9.230
11,768,463
+0.57(+6.58%)
Aug 08, 2023
8.590
8.910
8.520
8.660
8,873,313
+0.37(+4.46%)
Aug 07, 2023
8.390
8.670
8.280
8.290
7,995,016
-0.21(-2.47%)
Aug 04, 2023
8.180
8.550
7.962
8.500
14,575,728
-0.17(-1.96%)
Aug 03, 2023
8.950
8.959
8.465
8.670
13,047,731
-0.06(-0.69%)
Aug 02, 2023
8.180
8.950
8.180
8.730
16,001,269
+0.82(+10.37%)
Aug 01, 2023
7.970
8.100
7.820
7.910
5,815,761
+0.07(+0.89%)
Jul 31, 2023
7.920
8.000
7.780
7.840
6,008,088
-0.13(-1.63%)
Jul 28, 2023
8.340
8.420
7.890
7.970
10,954,275
-0.71(-8.18%)
Jul 27, 2023
8.030
8.779
7.930
8.680
11,684,095
+0.06(+0.70%)
Jul 26, 2023
8.500
8.880
8.430
8.620
11,114,595
+0.16(+1.89%)
Jul 25, 2023
8.550
8.600
8.320
8.460
7,381,466
-0.25(-2.87%)
Jul 24, 2023
8.740
8.990
8.630
8.710
8,776,609
-0.06(-0.68%)
Jul 21, 2023
8.330
8.841
8.310
8.770
17,438,668
+0.23(+2.69%)
Jul 20, 2023
7.890
8.610
7.822
8.540
17,402,164
+1.04(+13.87%)
Jul 19, 2023
7.300
7.570
7.260
7.500
18,948,114
+0.05(+0.67%)
Jul 18, 2023
7.780
8.020
7.360
7.450
12,000,192
-0.32(-4.12%)
Jul 17, 2023
7.890
8.010
7.710
7.770
6,969,706
-0.28(-3.48%)
Jul 14, 2023
7.900
8.140
7.550
8.050
10,579,383
+0.08(+1.00%)
Jul 13, 2023
8.340
8.380
7.910
7.970
9,864,541
-0.69(-7.97%)
Jul 12, 2023
8.760
8.940
8.550
8.660
10,852,301
-0.48(-5.25%)
Jul 11, 2023
9.220
9.420
9.070
9.140
5,180,597
-0.07(-0.76%)
Jul 10, 2023
9.050
9.550
8.989
9.210
7,060,626
+0.22(+2.45%)
Jul 07, 2023
8.840
9.000
8.600
8.990
7,110,887
+0.10(+1.12%)
Jul 06, 2023
8.960
9.210
8.829
8.890
9,227,266
+0.20(+2.30%)
Jul 05, 2023
8.820
8.850
8.531
8.690
7,027,374
-0.04(-0.46%)
Jul 03, 2023
8.790
8.881
8.620
8.730
4,042,231
-0.22(-2.46%)
Jun 30, 2023
9.120
9.150
8.760
8.950
8,173,966
-0.52(-5.49%)
Jun 29, 2023
9.190
9.569
9.092
9.470
6,032,093
+0.24(+2.60%)
Jun 28, 2023
9.650
9.660
8.940
9.230
9,917,785
-0.30(-3.15%)
Jun 27, 2023
9.890
10.11
9.421
9.530
8,469,088
-0.64(-6.29%)
Jun 26, 2023
9.370
10.18
9.090
10.17
7,995,706
+0.83(+8.89%)
Jun 23, 2023
9.470
9.620
9.100
9.340
8,242,872
+0.19(+2.08%)
Jun 22, 2023
9.760
9.830
9.120
9.150
7,511,713
-0.40(-4.19%)
Jun 21, 2023
8.950
9.650
8.870
9.550
11,647,836
+0.65(+7.30%)
Jun 20, 2023
9.130
9.270
8.782
8.900
6,162,328
-0.12(-1.33%)
Jun 16, 2023
8.450
9.040
8.440
9.020
7,948,527
+0.33(+3.80%)
Jun 15, 2023
9.200
9.280
8.540
8.690
8,893,894
-0.29(-3.23%)
Jun 14, 2023
9.360
9.559
8.960
8.980
14,360,610
-0.38(-4.06%)
Jun 13, 2023
9.290
9.690
9.211
9.360
7,055,056
-0.27(-2.80%)
Jun 12, 2023
9.940
10.10
9.600
9.630
6,504,858
-0.55(-5.40%)
Jun 09, 2023
10.07
10.30
9.721
10.18
13,430,983
-0.28(-2.68%)
Jun 08, 2023
11.09
11.23
10.38
10.46
7,665,944
-0.65(-5.85%)
Jun 07, 2023
10.08
11.20
9.795
11.11
13,446,577
+0.90(+8.81%)
Jun 06, 2023
10.46
10.58
10.08
10.21
3,931,149
-0.19(-1.83%)
Jun 05, 2023
10.55
10.66
10.10
10.40
6,002,463
-0.19(-1.79%)
Jun 02, 2023
10.50
10.72
10.12
10.59
5,824,975
-0.23(-2.13%)
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.