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
Tmc The Metals Company
(NQ:
TMC
)
1.380
-0.020 (-1.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 17, 2024
1.430
1.439
1.380
1.380
1,079,471
-0.02(-1.43%)
May 16, 2024
1.490
1.500
1.400
1.400
1,496,331
-0.08(-5.41%)
May 15, 2024
1.470
1.545
1.430
1.480
1,652,058
+0.02(+1.37%)
May 14, 2024
1.430
1.520
1.430
1.460
1,982,568
-0.06(-3.95%)
May 13, 2024
1.490
1.520
1.470
1.520
1,409,844
+0.06(+4.11%)
May 10, 2024
1.530
1.575
1.460
1.460
1,279,859
-0.06(-4.26%)
May 09, 2024
1.460
1.540
1.450
1.525
1,460,489
+0.07(+4.81%)
May 08, 2024
1.460
1.490
1.440
1.455
1,629,165
-0.06(-4.28%)
May 07, 2024
1.570
1.570
1.500
1.520
746,630
-0.05(-3.18%)
May 06, 2024
1.510
1.580
1.510
1.570
1,161,823
+0.07(+4.67%)
May 03, 2024
1.500
1.530
1.470
1.500
551,490
+0.01(+0.67%)
May 02, 2024
1.520
1.560
1.465
1.490
1,295,286
-0.02(-1.32%)
May 01, 2024
1.530
1.560
1.480
1.510
1,262,006
-0.01(-0.66%)
Apr 30, 2024
1.600
1.600
1.510
1.520
1,429,306
-0.11(-6.75%)
Apr 29, 2024
1.620
1.630
1.552
1.630
1,229,049
+0.06(+3.82%)
Apr 26, 2024
1.640
1.660
1.550
1.570
1,446,232
-0.05(-3.09%)
Apr 25, 2024
1.610
1.620
1.560
1.620
557,779
+0.02(+1.25%)
Apr 24, 2024
1.670
1.690
1.580
1.600
1,002,989
-0.06(-3.61%)
Apr 23, 2024
1.630
1.720
1.605
1.660
1,327,107
+0.02(+1.22%)
Apr 22, 2024
1.630
1.640
1.550
1.640
1,196,257
+0.03(+1.86%)
Apr 19, 2024
1.630
1.670
1.595
1.610
1,262,100
-0.08(-4.73%)
Apr 18, 2024
1.660
1.750
1.610
1.690
1,150,399
+0.03(+1.81%)
Apr 17, 2024
1.750
1.750
1.630
1.660
1,055,158
-0.06(-3.49%)
Apr 16, 2024
1.680
1.755
1.620
1.720
1,020,818
-0.01(-0.58%)
Apr 15, 2024
1.810
1.815
1.670
1.730
2,145,180
-0.08(-4.42%)
Apr 12, 2024
1.870
1.960
1.740
1.810
1,804,367
-0.05(-2.69%)
Apr 11, 2024
1.860
2.010
1.800
1.860
2,076,916
-0.01(-0.53%)
Apr 10, 2024
1.730
1.950
1.690
1.870
6,474,257
+0.16(+9.36%)
Apr 09, 2024
1.660
1.740
1.660
1.710
772,346
+0.03(+1.79%)
Apr 08, 2024
1.690
1.710
1.630
1.680
700,099
-0.01(-0.59%)
Apr 05, 2024
1.690
1.710
1.630
1.690
987,791
+0.00(+0.00%)
Apr 04, 2024
1.720
1.795
1.671
1.690
1,839,712
-0.05(-2.87%)
Apr 03, 2024
1.580
1.760
1.570
1.740
2,898,507
+0.16(+10.13%)
Apr 02, 2024
1.490
1.760
1.480
1.580
9,064,377
+0.14(+9.72%)
Apr 01, 2024
1.460
1.505
1.390
1.440
1,213,559
+0.01(+0.70%)
Mar 28, 2024
1.320
1.460
1.460
1.430
2,332,330
+0.09(+6.72%)
Mar 27, 2024
1.390
1.400
1.290
1.340
1,685,177
-0.00(-0.37%)
Mar 26, 2024
1.550
1.570
1.280
1.345
6,705,240
-0.21(-13.23%)
Mar 25, 2024
1.640
1.673
1.540
1.550
2,777,135
-0.08(-4.91%)
Mar 22, 2024
1.680
1.680
1.575
1.630
3,150,420
-0.13(-7.39%)
Mar 21, 2024
1.700
1.850
1.695
1.760
1,930,879
+0.06(+3.53%)
Mar 20, 2024
1.700
1.740
1.630
1.700
1,249,405
+0.03(+1.80%)
Mar 19, 2024
1.700
1.720
1.610
1.670
1,452,170
-0.07(-4.02%)
Mar 18, 2024
1.750
1.800
1.665
1.740
1,706,329
+0.07(+4.19%)
Mar 15, 2024
1.710
1.800
1.660
1.670
1,403,265
-0.04(-2.34%)
Mar 14, 2024
1.900
1.950
1.665
1.710
3,183,249
-0.12(-6.56%)
Mar 13, 2024
1.760
2.070
1.710
1.830
6,280,640
+0.08(+4.57%)
Mar 12, 2024
1.560
2.000
1.500
1.750
9,508,104
+0.20(+12.90%)
Mar 11, 2024
1.630
1.700
1.550
1.550
1,954,896
-0.07(-4.32%)
Mar 08, 2024
1.560
1.630
1.540
1.620
1,790,567
+0.05(+3.18%)
Mar 07, 2024
1.440
1.580
1.430
1.570
2,155,439
+0.14(+9.79%)
Mar 06, 2024
1.440
1.550
1.380
1.430
1,530,474
+0.00(+0.00%)
Mar 05, 2024
1.390
1.500
1.380
1.430
1,717,950
+0.02(+1.42%)
Mar 04, 2024
1.330
1.425
1.320
1.410
1,243,923
+0.05(+3.68%)
Mar 01, 2024
1.480
1.480
1.360
1.360
1,406,957
-0.09(-6.21%)
Feb 29, 2024
1.380
1.460
1.370
1.450
1,414,942
+0.10(+7.41%)
Feb 28, 2024
1.320
1.470
1.320
1.350
2,321,158
+0.03(+2.27%)
Feb 27, 2024
1.250
1.340
1.250
1.320
724,917
+0.06(+4.76%)
Feb 26, 2024
1.350
1.355
1.240
1.260
1,647,117
-0.08(-5.97%)
Feb 23, 2024
1.230
1.359
1.230
1.340
1,535,431
+0.11(+8.94%)
Feb 22, 2024
1.250
1.280
1.220
1.230
705,238
+0.00(+0.00%)
Feb 21, 2024
1.210
1.240
1.180
1.230
687,622
+0.02(+1.65%)
Feb 20, 2024
1.230
1.249
1.190
1.210
997,397
-0.02(-1.63%)
Feb 16, 2024
1.250
1.250
1.220
1.230
614,736
-0.01(-0.81%)
Feb 15, 2024
1.220
1.255
1.210
1.240
952,032
+0.01(+0.81%)
Feb 14, 2024
1.230
1.280
1.220
1.230
815,353
+0.01(+0.82%)
Feb 13, 2024
1.270
1.270
1.190
1.220
1,248,843
-0.05(-3.94%)
Feb 12, 2024
1.250
1.290
1.230
1.270
567,675
+0.03(+2.42%)
Feb 09, 2024
1.300
1.310
1.230
1.240
1,228,342
-0.04(-3.13%)
Feb 08, 2024
1.280
1.310
1.225
1.280
978,877
+0.00(+0.00%)
Feb 07, 2024
1.290
1.350
1.250
1.280
2,417,653
-0.04(-3.03%)
Feb 06, 2024
1.340
1.380
1.290
1.320
1,595,501
-0.02(-1.49%)
Feb 05, 2024
1.310
1.350
1.280
1.340
1,816,492
+0.05(+3.88%)
Feb 02, 2024
1.390
1.390
1.270
1.290
1,306,246
-0.06(-4.44%)
Feb 01, 2024
1.320
1.350
1.280
1.350
532,505
+0.04(+3.05%)
Jan 31, 2024
1.350
1.380
1.300
1.310
651,071
-0.04(-2.96%)
Jan 30, 2024
1.380
1.390
1.330
1.350
567,549
-0.04(-2.88%)
Jan 29, 2024
1.330
1.395
1.310
1.390
499,067
+0.06(+4.51%)
Jan 26, 2024
1.390
1.405
1.280
1.330
804,413
-0.06(-4.32%)
Jan 25, 2024
1.360
1.400
1.360
1.390
555,482
+0.03(+2.21%)
Jan 24, 2024
1.340
1.390
1.330
1.360
805,098
+0.01(+0.74%)
Jan 23, 2024
1.310
1.400
1.310
1.350
822,970
+0.04(+3.05%)
Jan 22, 2024
1.280
1.330
1.260
1.310
957,702
+0.06(+4.80%)
Jan 19, 2024
1.240
1.270
1.150
1.250
1,168,130
+0.04(+3.31%)
Jan 18, 2024
1.280
1.293
1.170
1.210
1,431,598
-0.05(-3.97%)
Jan 17, 2024
1.270
1.320
1.230
1.260
640,598
+0.03(+2.44%)
Jan 16, 2024
1.420
1.440
1.200
1.230
2,404,458
-0.21(-14.58%)
Jan 12, 2024
1.350
1.440
1.340
1.440
1,040,411
+0.09(+6.67%)
Jan 11, 2024
1.440
1.470
1.330
1.350
1,611,976
-0.10(-6.90%)
Jan 10, 2024
1.530
1.555
1.420
1.450
2,251,670
-0.05(-3.33%)
Jan 09, 2024
1.480
1.600
1.410
1.500
3,731,094
+0.03(+2.39%)
Jan 08, 2024
1.310
1.490
1.292
1.465
3,116,213
+0.16(+11.83%)
Jan 05, 2024
1.350
1.400
1.250
1.310
2,646,466
+0.00(+0.00%)
Jan 04, 2024
1.170
1.420
1.158
1.310
5,461,915
+0.15(+12.93%)
Jan 03, 2024
1.080
1.200
1.050
1.160
1,990,819
+0.09(+8.41%)
Jan 02, 2024
1.100
1.110
1.050
1.070
918,460
-0.03(-2.73%)
Dec 29, 2023
1.160
1.170
1.080
1.100
1,573,434
-0.07(-5.98%)
Dec 28, 2023
1.170
1.200
1.160
1.170
594,461
+0.00(+0.00%)
Dec 27, 2023
1.140
1.180
1.120
1.170
888,333
+0.02(+1.74%)
Dec 26, 2023
1.140
1.160
1.100
1.150
870,791
+0.04(+3.60%)
Dec 22, 2023
1.090
1.130
1.080
1.110
628,501
+0.01(+0.91%)
Dec 21, 2023
1.130
1.150
1.085
1.100
967,084
+0.01(+0.92%)
Dec 20, 2023
1.150
1.160
1.080
1.090
773,888
-0.06(-5.22%)
Dec 19, 2023
1.150
1.190
1.120
1.150
672,593
+0.00(+0.00%)
Dec 18, 2023
1.170
1.170
1.110
1.150
850,727
-0.01(-0.43%)
Dec 15, 2023
1.220
1.220
1.130
1.155
609,198
-0.04(-3.75%)
Dec 14, 2023
1.160
1.220
1.150
1.200
1,221,677
+0.07(+6.19%)
Dec 13, 2023
1.070
1.140
1.040
1.130
1,140,509
+0.07(+6.60%)
Dec 12, 2023
1.120
1.120
1.050
1.060
607,571
-0.04(-3.64%)
Dec 11, 2023
1.110
1.115
1.050
1.100
820,935
-0.02(-1.79%)
Dec 08, 2023
1.110
1.138
1.090
1.120
412,303
+0.01(+0.90%)
Dec 07, 2023
1.190
1.190
1.083
1.110
1,066,857
-0.05(-4.31%)
Dec 06, 2023
1.180
1.250
1.150
1.160
1,154,426
+0.02(+1.75%)
Dec 05, 2023
1.200
1.210
1.140
1.140
759,664
-0.04(-3.39%)
Dec 04, 2023
1.190
1.270
1.150
1.180
849,696
+0.00(+0.00%)
Dec 01, 2023
1.140
1.200
1.140
1.180
737,138
+0.04(+3.51%)
Nov 30, 2023
1.230
1.230
1.130
1.140
2,480,485
-0.08(-6.56%)
Nov 29, 2023
1.260
1.280
1.180
1.220
1,091,565
-0.04(-3.17%)
Nov 28, 2023
1.220
1.265
1.170
1.260
1,383,690
+0.05(+4.13%)
Nov 27, 2023
1.380
1.390
1.200
1.210
2,158,682
-0.19(-13.57%)
Nov 24, 2023
1.170
1.400
1.170
1.400
2,267,146
+0.23(+19.66%)
Nov 22, 2023
1.180
1.190
1.105
1.170
770,430
+0.02(+1.74%)
Nov 21, 2023
1.060
1.190
1.060
1.150
1,220,862
+0.10(+9.52%)
Nov 20, 2023
1.070
1.100
1.040
1.050
1,061,211
-0.01(-0.94%)
Nov 17, 2023
1.070
1.080
1.030
1.060
556,915
-0.01(-0.93%)
Nov 16, 2023
1.160
1.160
1.050
1.070
757,450
-0.09(-7.76%)
Nov 15, 2023
1.130
1.205
1.100
1.160
1,543,277
+0.04(+3.57%)
Nov 14, 2023
1.050
1.135
1.020
1.120
1,829,578
+0.10(+9.80%)
Nov 13, 2023
1.000
1.070
0.9550
1.020
747,280
+0.02(+2.00%)
Nov 10, 2023
1.050
1.060
0.9500
1.000
660,218
-0.01(-0.99%)
Nov 09, 2023
1.060
1.090
0.9958
1.010
547,752
-0.05(-4.72%)
Nov 08, 2023
1.050
1.100
0.9500
1.060
1,128,266
+0.02(+1.92%)
Nov 07, 2023
1.020
1.060
0.9392
1.040
627,082
+0.01(+0.97%)
Nov 06, 2023
1.130
1.170
0.9911
1.030
1,404,183
-0.05(-4.63%)
Nov 03, 2023
0.9100
1.140
0.9005
1.080
1,990,234
+0.21(+24.14%)
Nov 02, 2023
0.8600
0.9400
0.8633
0.8700
910,181
+0.02(+2.55%)
Nov 01, 2023
0.8700
0.8700
0.8100
0.8484
351,107
+0.03(+3.69%)
Oct 31, 2023
0.8200
0.8300
0.8030
0.8182
475,292
+0.01(+1.01%)
Oct 30, 2023
0.8500
0.8580
0.8060
0.8100
563,508
-0.02(-2.99%)
Oct 27, 2023
0.8700
0.8900
0.8250
0.8350
617,153
-0.01(-1.18%)
Oct 26, 2023
0.8400
0.8680
0.8400
0.8450
286,114
+0.01(+0.60%)
Oct 25, 2023
0.8500
0.8610
0.8350
0.8400
284,586
-0.02(-2.44%)
Oct 24, 2023
0.8424
0.8700
0.8370
0.8610
353,826
+0.03(+4.00%)
Oct 23, 2023
0.8600
0.8700
0.8200
0.8279
1,025,503
-0.03(-3.73%)
Oct 20, 2023
0.8900
0.9000
0.8505
0.8600
465,883
-0.02(-2.21%)
Oct 19, 2023
0.8763
0.8900
0.8510
0.8794
465,538
+0.01(+1.71%)
Oct 18, 2023
0.9400
0.9450
0.8600
0.8646
678,933
-0.07(-7.23%)
Oct 17, 2023
0.9000
0.9320
0.8840
0.9320
641,138
+0.03(+3.30%)
Oct 16, 2023
0.8800
0.9100
0.8710
0.9022
528,459
+0.03(+2.90%)
Oct 13, 2023
0.9106
0.9400
0.8710
0.8768
569,957
-0.02(-2.58%)
Oct 12, 2023
0.9400
0.9448
0.8901
0.9000
584,144
-0.02(-2.40%)
Oct 11, 2023
0.8900
0.9299
0.8900
0.9221
927,583
+0.03(+3.61%)
Oct 10, 2023
0.9196
0.9250
0.8800
0.8900
735,985
+0.00(+0.00%)
Oct 09, 2023
0.9300
0.9309
0.8801
0.8900
748,025
-0.05(-4.97%)
Oct 06, 2023
0.9333
0.9498
0.9108
0.9365
400,701
+0.01(+0.74%)
Oct 05, 2023
0.9600
0.9650
0.9000
0.9296
754,906
-0.02(-1.63%)
Oct 04, 2023
0.9169
0.9675
0.8902
0.9450
815,994
+0.02(+2.17%)
Oct 03, 2023
0.9800
0.9899
0.9167
0.9249
780,375
-0.01(-1.48%)
Oct 02, 2023
1.000
1.010
0.9313
0.9388
974,510
-0.05(-5.29%)
Sep 29, 2023
0.9900
1.020
0.9831
0.9912
723,004
-0.02(-1.86%)
Sep 28, 2023
1.000
1.030
0.9642
1.010
839,645
+0.01(+1.50%)
Sep 27, 2023
1.010
1.020
0.9700
0.9951
1,130,701
-0.01(-1.48%)
Sep 26, 2023
1.040
1.050
1.000
1.010
1,189,529
-0.06(-5.61%)
Sep 25, 2023
1.080
1.070
1.040
1.070
956,991
-0.01(-0.93%)
Sep 22, 2023
1.090
1.140
1.060
1.080
1,275,816
+0.01(+0.93%)
Sep 21, 2023
1.060
1.100
1.020
1.070
1,268,807
+0.00(+0.00%)
Sep 20, 2023
1.110
1.130
1.050
1.070
1,436,316
-0.06(-5.31%)
Sep 19, 2023
1.160
1.160
1.090
1.130
1,181,678
-0.02(-1.74%)
Sep 18, 2023
1.170
1.190
1.130
1.150
1,041,217
-0.01(-0.86%)
Sep 15, 2023
1.210
1.210
1.150
1.160
1,532,202
-0.04(-3.33%)
Sep 14, 2023
1.180
1.220
1.160
1.200
1,022,911
+0.00(+0.00%)
Sep 13, 2023
1.200
1.220
1.150
1.200
953,707
+0.00(+0.00%)
Sep 12, 2023
1.200
1.255
1.190
1.200
879,659
+0.01(+0.84%)
Sep 11, 2023
1.200
1.230
1.150
1.190
1,233,553
+0.00(+0.00%)
Sep 08, 2023
1.150
1.209
1.150
1.190
985,567
+0.03(+2.59%)
Sep 07, 2023
1.220
1.220
1.140
1.160
1,098,055
-0.06(-4.92%)
Sep 06, 2023
1.220
1.240
1.170
1.220
1,472,604
-0.02(-1.61%)
Sep 05, 2023
1.210
1.250
1.200
1.240
3,082,467
+0.05(+4.20%)
Sep 01, 2023
1.290
1.319
1.125
1.190
2,400,629
-0.06(-4.80%)
Aug 31, 2023
1.320
1.340
1.220
1.250
2,932,454
-0.09(-6.72%)
Aug 30, 2023
1.350
1.380
1.320
1.340
1,205,052
+0.01(+0.75%)
Aug 29, 2023
1.370
1.430
1.315
1.330
2,160,756
-0.04(-2.92%)
Aug 28, 2023
1.300
1.390
1.240
1.370
1,892,332
+0.10(+7.87%)
Aug 25, 2023
1.200
1.290
1.180
1.270
1,407,224
+0.08(+6.72%)
Aug 24, 2023
1.280
1.320
1.170
1.190
1,292,638
-0.07(-5.56%)
Aug 23, 2023
1.160
1.260
1.120
1.260
1,371,189
+0.09(+7.69%)
Aug 22, 2023
1.250
1.279
1.160
1.170
1,097,043
-0.06(-4.88%)
Aug 21, 2023
1.230
1.230
1.150
1.230
1,183,097
+0.03(+2.50%)
Aug 18, 2023
1.200
1.230
1.164
1.200
1,223,448
+0.04(+3.45%)
Aug 17, 2023
1.270
1.290
1.150
1.160
1,749,778
-0.10(-7.94%)
Aug 16, 2023
1.400
1.440
1.250
1.260
2,821,435
-0.19(-13.10%)
Aug 15, 2023
1.380
1.450
1.280
1.450
4,470,324
+0.04(+2.84%)
Aug 14, 2023
1.420
1.750
1.310
1.410
26,218,066
+0.31(+28.18%)
Aug 11, 2023
1.200
1.200
1.080
1.100
1,517,511
-0.10(-8.33%)
Aug 10, 2023
1.060
1.250
1.060
1.200
2,970,980
+0.14(+13.21%)
Aug 09, 2023
1.110
1.120
1.040
1.060
2,425,317
-0.05(-4.50%)
Aug 08, 2023
1.220
1.230
1.080
1.110
3,069,955
-0.15(-11.90%)
Aug 07, 2023
1.140
1.260
1.020
1.260
3,443,082
+0.15(+13.51%)
Aug 04, 2023
1.300
1.300
1.100
1.110
4,742,266
-0.17(-13.28%)
Aug 03, 2023
1.300
1.330
1.270
1.280
1,158,632
-0.01(-0.78%)
Aug 02, 2023
1.380
1.450
1.250
1.290
4,154,587
-0.28(-17.83%)
Aug 01, 2023
1.690
1.690
1.500
1.570
2,875,220
-0.07(-4.27%)
Jul 31, 2023
1.480
1.670
1.470
1.640
3,857,288
+0.19(+13.10%)
Jul 28, 2023
1.360
1.460
1.351
1.450
1,746,713
+0.09(+6.62%)
Jul 27, 2023
1.440
1.450
1.340
1.360
1,957,786
-0.06(-4.23%)
Jul 26, 2023
1.400
1.490
1.370
1.420
2,417,253
+0.00(+0.00%)
Jul 25, 2023
1.350
1.490
1.300
1.420
3,669,234
+0.04(+2.90%)
Jul 24, 2023
1.270
1.560
1.210
1.380
9,083,616
-0.44(-24.18%)
Jul 21, 2023
1.890
1.948
1.750
1.820
2,962,998
-0.06(-3.19%)
Jul 20, 2023
1.900
1.960
1.842
1.880
2,526,734
-0.03(-1.57%)
Jul 19, 2023
2.050
2.060
1.820
1.910
4,098,966
-0.08(-4.02%)
Jul 18, 2023
1.940
2.060
1.920
1.990
3,481,947
+0.10(+5.29%)
Jul 17, 2023
2.060
2.080
1.800
1.890
7,005,734
-0.27(-12.50%)
Jul 14, 2023
1.910
2.210
1.870
2.160
7,884,436
+0.34(+18.68%)
Jul 13, 2023
2.300
2.350
1.650
1.820
17,356,780
-0.59(-24.48%)
Jul 12, 2023
2.800
2.823
2.380
2.410
6,748,626
-0.44(-15.44%)
Jul 11, 2023
2.790
2.930
2.550
2.850
6,702,451
+0.08(+2.89%)
Jul 10, 2023
2.970
3.200
2.700
2.770
19,918,632
+0.24(+9.49%)
Jul 07, 2023
2.180
2.540
2.155
2.530
9,229,633
+0.50(+24.63%)
Jul 06, 2023
2.270
2.380
1.980
2.030
8,379,891
-0.37(-15.24%)
Jul 05, 2023
2.140
2.560
2.052
2.395
17,303,218
+0.45(+22.82%)
Jul 03, 2023
1.650
1.970
1.630
1.950
4,657,389
+0.32(+19.63%)
Jun 30, 2023
1.540
1.685
1.500
1.630
3,575,570
+0.15(+10.14%)
Jun 29, 2023
1.600
1.670
1.420
1.480
2,048,019
-0.04(-2.63%)
Jun 28, 2023
1.300
1.555
1.290
1.520
2,580,134
+0.17(+12.59%)
Jun 27, 2023
1.380
1.390
1.230
1.350
2,053,444
-0.03(-2.17%)
Jun 26, 2023
1.460
1.500
1.329
1.380
1,598,937
-0.05(-3.50%)
Jun 23, 2023
1.540
1.548
1.410
1.430
2,214,439
-0.13(-8.33%)
Jun 22, 2023
1.370
1.630
1.360
1.560
3,180,530
+0.16(+11.43%)
Jun 21, 2023
1.680
1.700
1.330
1.400
5,065,096
-0.26(-15.66%)
Jun 20, 2023
1.430
1.670
1.420
1.660
8,863,577
+0.29(+21.17%)
Jun 16, 2023
1.210
1.400
1.190
1.370
9,101,191
+0.27(+24.55%)
Jun 15, 2023
1.000
1.105
1.000
1.100
1,803,577
+0.09(+8.91%)
Jun 14, 2023
1.180
1.190
0.9610
1.010
2,636,375
-0.13(-11.40%)
Jun 13, 2023
1.030
1.150
1.010
1.140
3,228,613
+0.18(+18.75%)
Jun 12, 2023
0.9300
1.050
0.9100
0.9600
3,857,075
+0.08(+8.73%)
Jun 09, 2023
0.8768
0.9811
0.8400
0.8829
5,055,526
+0.10(+12.29%)
Jun 08, 2023
0.7100
0.8500
0.7080
0.7863
5,991,577
+0.09(+12.33%)
Jun 07, 2023
0.6775
0.7101
0.6775
0.7000
793,948
+0.02(+3.32%)
Jun 06, 2023
0.6793
0.6849
0.6500
0.6775
936,429
-0.00(-0.26%)
Jun 05, 2023
0.6700
0.6980
0.6660
0.6793
552,302
+0.01(+2.07%)
Jun 02, 2023
0.6917
0.7000
0.6605
0.6655
639,485
-0.03(-4.33%)
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.