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
National Cinemedia
(NQ:
NCMI
)
5.550
-0.010 (-0.18%)
Streaming Delayed Price
Updated: 4:00 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
5.570
5.590
5.435
5.550
387,442
-0.01(-0.18%)
May 30, 2024
5.590
5.680
5.495
5.560
481,421
-0.02(-0.36%)
May 29, 2024
5.530
5.630
5.491
5.580
590,191
-0.04(-0.71%)
May 28, 2024
5.540
5.900
5.510
5.620
1,064,178
+0.12(+2.18%)
May 24, 2024
5.110
5.510
5.110
5.500
663,501
+0.38(+7.42%)
May 23, 2024
5.090
5.235
5.080
5.120
830,891
+0.04(+0.79%)
May 22, 2024
4.910
5.090
4.910
5.080
446,040
+0.13(+2.63%)
May 21, 2024
4.890
4.985
4.810
4.950
362,577
+0.04(+0.81%)
May 20, 2024
4.940
4.970
4.870
4.910
341,987
-0.03(-0.61%)
May 17, 2024
5.000
5.010
4.815
4.940
548,823
-0.07(-1.40%)
May 16, 2024
4.820
5.030
4.820
5.010
796,603
+0.17(+3.62%)
May 15, 2024
4.680
4.840
4.635
4.835
655,472
+0.20(+4.20%)
May 14, 2024
4.460
4.690
4.460
4.640
536,098
+0.11(+2.43%)
May 13, 2024
4.510
4.710
4.500
4.530
418,329
+0.03(+0.67%)
May 10, 2024
4.560
4.630
4.460
4.500
558,711
-0.07(-1.53%)
May 09, 2024
4.680
4.720
4.525
4.570
694,275
-0.12(-2.56%)
May 08, 2024
4.570
4.720
4.500
4.690
493,867
+0.08(+1.74%)
May 07, 2024
4.250
4.870
4.230
4.610
1,385,975
-0.22(-4.55%)
May 06, 2024
4.570
4.880
4.570
4.830
617,177
+0.26(+5.69%)
May 03, 2024
4.600
4.660
4.510
4.570
389,234
+0.03(+0.66%)
May 02, 2024
4.540
4.615
4.415
4.540
521,131
+0.07(+1.57%)
May 01, 2024
4.230
4.520
4.230
4.470
432,821
+0.19(+4.44%)
Apr 30, 2024
4.400
4.400
4.260
4.280
374,915
-0.11(-2.51%)
Apr 29, 2024
4.470
4.530
4.390
4.390
373,775
-0.08(-1.68%)
Apr 26, 2024
4.630
4.640
4.460
4.465
303,688
-0.12(-2.72%)
Apr 25, 2024
4.530
4.610
4.450
4.590
374,083
-0.04(-0.86%)
Apr 24, 2024
4.680
4.730
4.555
4.630
456,411
-0.03(-0.64%)
Apr 23, 2024
4.590
4.770
4.530
4.660
739,235
+0.14(+3.10%)
Apr 22, 2024
4.540
4.540
4.465
4.520
914,916
+0.02(+0.44%)
Apr 19, 2024
4.400
4.585
4.320
4.500
900,517
+0.07(+1.58%)
Apr 18, 2024
4.430
4.550
4.365
4.430
543,505
-0.02(-0.45%)
Apr 17, 2024
4.640
4.665
4.395
4.450
792,674
-0.15(-3.26%)
Apr 16, 2024
4.560
4.650
4.500
4.600
748,170
-0.03(-0.65%)
Apr 15, 2024
4.710
4.770
4.570
4.630
743,068
-0.10(-2.11%)
Apr 12, 2024
5.070
5.070
4.675
4.730
693,848
-0.35(-6.89%)
Apr 11, 2024
5.050
5.115
4.820
5.080
1,155,495
+0.13(+2.63%)
Apr 10, 2024
4.950
5.085
4.940
4.950
2,466,789
-0.07(-1.39%)
Apr 09, 2024
5.170
5.250
4.990
5.020
905,273
-0.17(-3.28%)
Apr 08, 2024
5.340
5.395
5.190
5.190
470,166
-0.16(-2.99%)
Apr 05, 2024
5.410
5.505
5.315
5.350
659,848
-0.09(-1.65%)
Apr 04, 2024
5.590
5.657
5.420
5.440
918,263
-0.17(-3.03%)
Apr 03, 2024
5.370
5.690
5.270
5.610
1,243,246
+0.23(+4.28%)
Apr 02, 2024
5.250
5.390
5.110
5.380
856,482
+0.06(+1.13%)
Apr 01, 2024
5.160
5.375
5.110
5.320
689,887
+0.17(+3.30%)
Mar 28, 2024
5.090
5.240
5.052
5.150
1,831,278
+0.09(+1.78%)
Mar 27, 2024
5.310
5.475
5.050
5.060
882,877
-0.22(-4.08%)
Mar 26, 2024
5.370
5.550
5.240
5.275
1,124,988
-0.07(-1.40%)
Mar 25, 2024
5.700
5.750
5.285
5.350
1,238,889
-0.28(-4.97%)
Mar 22, 2024
5.470
5.681
5.370
5.630
1,599,174
+0.33(+6.13%)
Mar 21, 2024
5.220
5.575
5.123
5.305
1,437,293
+0.09(+1.82%)
Mar 20, 2024
5.190
5.300
5.020
5.210
1,917,678
+0.15(+2.96%)
Mar 19, 2024
5.180
5.500
4.810
5.060
8,344,068
+0.84(+19.91%)
Mar 18, 2024
4.270
4.450
4.145
4.220
890,723
-0.02(-0.47%)
Mar 15, 2024
4.050
4.255
4.050
4.240
432,697
+0.16(+3.92%)
Mar 14, 2024
4.120
4.270
4.030
4.080
551,963
+0.00(+0.00%)
Mar 13, 2024
3.870
4.100
3.870
4.080
195,619
+0.21(+5.43%)
Mar 12, 2024
3.860
3.910
3.705
3.870
280,529
+0.02(+0.65%)
Mar 11, 2024
3.900
3.940
3.805
3.845
154,456
-0.07(-1.91%)
Mar 08, 2024
4.300
4.340
3.790
3.920
563,775
-0.37(-8.62%)
Mar 07, 2024
4.160
4.300
4.119
4.290
244,114
+0.15(+3.62%)
Mar 06, 2024
4.050
4.145
4.050
4.140
163,065
+0.09(+2.22%)
Mar 05, 2024
4.140
4.140
4.040
4.050
243,151
-0.10(-2.41%)
Mar 04, 2024
4.160
4.210
4.095
4.150
203,978
+0.00(+0.00%)
Mar 01, 2024
4.070
4.200
4.010
4.150
204,440
+0.09(+2.22%)
Feb 29, 2024
4.120
4.190
4.020
4.060
207,174
+0.01(+0.25%)
Feb 28, 2024
4.250
4.260
4.035
4.050
328,789
-0.24(-5.59%)
Feb 27, 2024
4.270
4.355
4.210
4.290
263,424
+0.00(+0.00%)
Feb 26, 2024
4.040
4.290
4.010
4.290
302,964
+0.25(+6.19%)
Feb 23, 2024
4.060
4.090
4.000
4.040
169,877
-0.02(-0.49%)
Feb 22, 2024
4.110
4.127
4.050
4.060
224,647
-0.02(-0.49%)
Feb 21, 2024
4.170
4.185
4.045
4.080
252,303
-0.11(-2.63%)
Feb 20, 2024
4.040
4.260
4.040
4.190
356,673
+0.14(+3.46%)
Feb 16, 2024
4.060
4.120
3.990
4.050
242,760
-0.01(-0.25%)
Feb 15, 2024
4.080
4.170
4.010
4.060
335,015
+0.01(+0.25%)
Feb 14, 2024
3.940
4.060
3.910
4.050
196,883
+0.15(+3.85%)
Feb 13, 2024
3.940
3.955
3.850
3.900
275,501
-0.14(-3.47%)
Feb 12, 2024
3.840
4.085
3.830
4.040
257,738
+0.21(+5.48%)
Feb 09, 2024
3.730
3.830
3.700
3.830
271,820
+0.10(+2.68%)
Feb 08, 2024
3.750
3.775
3.690
3.730
230,306
-0.02(-0.53%)
Feb 07, 2024
3.820
3.875
3.690
3.750
372,532
-0.07(-1.83%)
Feb 06, 2024
3.770
3.830
3.655
3.820
572,534
+0.06(+1.60%)
Feb 05, 2024
3.910
3.940
3.730
3.760
586,709
-0.16(-4.08%)
Feb 02, 2024
4.000
4.020
3.830
3.920
402,766
-0.13(-3.21%)
Feb 01, 2024
4.110
4.201
3.990
4.050
316,955
-0.04(-0.98%)
Jan 31, 2024
4.210
4.235
4.070
4.090
342,293
-0.09(-2.15%)
Jan 30, 2024
4.350
4.350
4.170
4.180
348,927
-0.17(-3.91%)
Jan 29, 2024
4.230
4.350
4.175
4.350
215,228
+0.12(+2.84%)
Jan 26, 2024
4.190
4.250
4.155
4.230
104,821
+0.04(+0.95%)
Jan 25, 2024
4.240
4.291
4.150
4.190
148,127
-0.01(-0.24%)
Jan 24, 2024
4.240
4.280
4.150
4.200
245,604
-0.04(-0.94%)
Jan 23, 2024
4.220
4.330
4.200
4.240
431,915
+0.02(+0.47%)
Jan 22, 2024
4.120
4.280
4.100
4.220
311,015
+0.08(+1.93%)
Jan 19, 2024
4.210
4.210
4.065
4.140
215,707
-0.06(-1.43%)
Jan 18, 2024
4.240
4.330
4.130
4.200
604,475
+0.00(+0.00%)
Jan 17, 2024
4.110
4.220
4.060
4.200
750,571
+0.01(+0.24%)
Jan 16, 2024
4.240
4.230
4.043
4.190
609,568
-0.09(-2.10%)
Jan 12, 2024
4.360
4.380
4.230
4.280
336,366
-0.03(-0.70%)
Jan 11, 2024
4.510
4.510
4.250
4.310
445,422
-0.22(-4.86%)
Jan 10, 2024
4.490
4.660
4.490
4.530
588,605
+0.03(+0.67%)
Jan 09, 2024
4.370
4.515
4.360
4.500
365,876
+0.03(+0.67%)
Jan 08, 2024
4.100
4.550
4.100
4.470
717,165
+0.34(+8.23%)
Jan 05, 2024
4.020
4.145
3.950
4.130
400,585
+0.11(+2.74%)
Jan 04, 2024
3.970
4.080
3.900
4.020
299,292
+0.02(+0.50%)
Jan 03, 2024
3.910
4.000
3.870
4.000
253,895
+0.04(+1.01%)
Jan 02, 2024
4.170
4.170
3.930
3.960
563,849
-0.18(-4.35%)
Dec 29, 2023
4.320
4.360
4.050
4.140
478,848
-0.18(-4.17%)
Dec 28, 2023
4.360
4.491
4.225
4.320
445,754
-0.06(-1.37%)
Dec 27, 2023
4.250
4.540
4.070
4.380
742,994
+0.12(+2.94%)
Dec 26, 2023
4.350
4.440
4.240
4.255
315,783
-0.01(-0.35%)
Dec 22, 2023
4.060
4.360
4.000
4.270
1,041,398
+0.24(+5.96%)
Dec 21, 2023
3.890
4.030
3.850
4.030
281,763
+0.18(+4.68%)
Dec 20, 2023
3.950
3.995
3.820
3.850
425,978
-0.10(-2.53%)
Dec 19, 2023
4.020
4.030
3.635
3.950
612,754
-0.05(-1.25%)
Dec 18, 2023
4.000
4.185
3.970
4.000
483,366
+0.02(+0.50%)
Dec 15, 2023
3.870
4.000
3.790
3.980
516,016
+0.11(+2.84%)
Dec 14, 2023
4.070
4.180
3.815
3.870
546,937
-0.18(-4.44%)
Dec 13, 2023
4.070
4.100
3.955
4.050
365,579
-0.03(-0.74%)
Dec 12, 2023
4.100
4.120
4.000
4.080
417,370
-0.04(-0.97%)
Dec 11, 2023
4.150
4.180
4.060
4.120
422,913
-0.03(-0.72%)
Dec 08, 2023
3.990
4.250
3.990
4.150
480,581
+0.17(+4.27%)
Dec 07, 2023
3.930
4.000
3.900
3.980
198,019
+0.08(+2.05%)
Dec 06, 2023
3.880
3.990
3.860
3.900
256,376
+0.05(+1.30%)
Dec 05, 2023
3.860
3.880
3.800
3.850
206,066
-0.06(-1.53%)
Dec 04, 2023
3.940
3.975
3.790
3.910
269,739
-0.04(-1.01%)
Dec 01, 2023
4.030
4.030
3.860
3.950
369,392
-0.11(-2.71%)
Nov 30, 2023
4.370
4.400
4.030
4.060
432,602
-0.25(-5.80%)
Nov 29, 2023
4.300
4.400
4.220
4.310
465,489
+0.05(+1.17%)
Nov 28, 2023
4.250
4.310
4.170
4.260
750,647
+0.00(+0.00%)
Nov 27, 2023
4.260
4.270
4.030
4.260
498,397
-0.01(-0.23%)
Nov 24, 2023
4.100
4.315
4.090
4.270
241,463
+0.10(+2.40%)
Nov 22, 2023
4.160
4.240
4.115
4.170
248,268
+0.04(+0.85%)
Nov 21, 2023
4.090
4.180
4.030
4.135
216,584
+0.00(+0.12%)
Nov 20, 2023
4.070
4.228
4.055
4.130
257,486
+0.11(+2.74%)
Nov 17, 2023
4.270
4.320
4.000
4.020
539,016
-0.25(-5.85%)
Nov 16, 2023
4.370
4.405
4.235
4.270
272,317
-0.14(-3.17%)
Nov 15, 2023
4.430
4.555
4.370
4.410
592,779
+0.04(+0.80%)
Nov 14, 2023
4.240
4.380
4.130
4.375
629,661
+0.24(+5.68%)
Nov 13, 2023
4.200
4.200
3.995
4.140
270,293
-0.07(-1.66%)
Nov 10, 2023
4.300
4.370
4.150
4.210
366,223
-0.09(-2.09%)
Nov 09, 2023
4.450
4.620
4.210
4.300
703,682
-0.05(-1.15%)
Nov 08, 2023
4.100
4.490
3.790
4.350
1,328,881
+0.46(+11.83%)
Nov 07, 2023
4.110
4.110
3.860
3.890
420,850
-0.21(-5.12%)
Nov 06, 2023
4.200
4.220
4.040
4.100
391,465
-0.05(-1.20%)
Nov 03, 2023
4.120
4.290
4.045
4.150
375,832
+0.11(+2.72%)
Nov 02, 2023
3.960
4.130
3.960
4.040
267,683
+0.12(+3.06%)
Nov 01, 2023
3.900
4.070
3.850
3.920
333,000
+0.01(+0.26%)
Oct 31, 2023
3.690
3.930
3.690
3.910
211,645
+0.21(+5.68%)
Oct 30, 2023
3.600
3.725
3.540
3.700
192,354
+0.15(+4.23%)
Oct 27, 2023
3.630
3.715
3.520
3.550
260,224
-0.10(-2.74%)
Oct 26, 2023
3.550
3.740
3.510
3.650
200,394
+0.07(+1.96%)
Oct 25, 2023
3.650
3.660
3.540
3.580
192,358
-0.04(-1.10%)
Oct 24, 2023
3.570
3.710
3.520
3.620
276,393
+0.06(+1.69%)
Oct 23, 2023
3.710
3.710
3.520
3.560
270,568
-0.13(-3.52%)
Oct 20, 2023
3.680
3.750
3.655
3.690
205,439
-0.02(-0.54%)
Oct 19, 2023
3.780
3.780
3.690
3.710
183,846
-0.07(-1.85%)
Oct 18, 2023
3.830
3.860
3.740
3.780
361,028
-0.07(-1.82%)
Oct 17, 2023
3.770
3.975
3.770
3.850
453,689
+0.03(+0.79%)
Oct 16, 2023
3.920
3.925
3.810
3.820
394,629
-0.03(-0.78%)
Oct 13, 2023
3.800
3.850
3.720
3.850
610,441
+0.10(+2.67%)
Oct 12, 2023
4.000
4.090
3.525
3.750
955,798
-0.26(-6.48%)
Oct 11, 2023
4.340
4.350
4.005
4.010
495,667
-0.29(-6.74%)
Oct 10, 2023
4.300
4.470
4.300
4.300
457,281
-0.07(-1.60%)
Oct 09, 2023
4.290
4.470
4.260
4.370
505,265
+0.08(+1.86%)
Oct 06, 2023
4.050
4.335
4.010
4.290
694,464
+0.24(+5.93%)
Oct 05, 2023
4.110
4.135
4.050
4.050
299,750
-0.06(-1.46%)
Oct 04, 2023
4.100
4.215
4.070
4.110
620,778
-0.01(-0.24%)
Oct 03, 2023
4.330
4.330
4.090
4.120
493,106
-0.27(-6.15%)
Oct 02, 2023
4.480
4.570
4.365
4.390
358,454
-0.10(-2.23%)
Sep 29, 2023
4.480
4.550
4.390
4.490
317,069
+0.04(+0.90%)
Sep 28, 2023
4.430
4.500
4.310
4.450
319,036
+0.00(+0.00%)
Sep 27, 2023
4.490
4.550
4.430
4.450
260,671
-0.05(-1.11%)
Sep 26, 2023
4.600
4.705
4.480
4.500
388,723
-0.19(-4.05%)
Sep 25, 2023
4.660
4.760
4.650
4.690
456,271
-0.06(-1.26%)
Sep 22, 2023
4.760
4.840
4.662
4.750
1,427,693
+0.19(+4.17%)
Sep 21, 2023
4.430
4.680
4.230
4.560
421,660
+0.06(+1.33%)
Sep 20, 2023
4.600
4.600
4.420
4.500
384,853
-0.12(-2.60%)
Sep 19, 2023
4.860
4.900
4.580
4.620
887,477
-0.22(-4.55%)
Sep 18, 2023
4.680
5.000
4.680
4.840
1,406,862
+0.01(+0.21%)
Sep 15, 2023
4.760
4.835
4.620
4.830
6,737,176
+0.07(+1.47%)
Sep 14, 2023
4.710
4.885
4.580
4.760
952,111
+0.05(+1.06%)
Sep 13, 2023
4.720
4.830
4.510
4.710
853,332
-0.12(-2.48%)
Sep 12, 2023
4.710
4.980
4.650
4.830
417,888
+0.08(+1.68%)
Sep 11, 2023
4.640
4.905
4.640
4.750
394,832
+0.12(+2.59%)
Sep 08, 2023
4.760
4.900
4.620
4.630
444,846
-0.14(-2.94%)
Sep 07, 2023
4.760
4.990
4.700
4.770
567,044
-0.05(-1.04%)
Sep 06, 2023
5.030
5.050
4.630
4.820
904,962
-0.21(-4.17%)
Sep 05, 2023
4.450
5.080
4.450
5.030
1,103,117
+0.60(+13.54%)
Sep 01, 2023
4.580
4.580
4.400
4.430
356,273
-0.10(-2.21%)
Aug 31, 2023
4.750
4.755
4.480
4.530
501,143
-0.07(-1.52%)
Aug 30, 2023
4.260
4.750
4.235
4.600
886,939
+0.35(+8.24%)
Aug 29, 2023
4.260
4.375
4.102
4.250
400,549
+0.00(+0.00%)
Aug 28, 2023
4.290
4.350
4.160
4.250
532,377
-0.03(-0.70%)
Aug 25, 2023
4.400
4.400
4.190
4.280
593,154
-0.04(-0.93%)
Aug 24, 2023
4.120
4.400
4.070
4.320
1,947,827
+0.17(+4.10%)
Aug 23, 2023
4.240
4.240
3.940
4.150
846,157
-0.05(-1.19%)
Aug 22, 2023
4.210
4.340
4.160
4.200
360,829
-0.01(-0.24%)
Aug 21, 2023
3.870
4.430
3.780
4.210
737,724
+0.35(+9.07%)
Aug 18, 2023
3.450
3.900
3.250
3.860
1,206,735
+0.36(+10.29%)
Aug 17, 2023
3.750
3.750
3.460
3.500
267,662
-0.21(-5.66%)
Aug 16, 2023
3.760
3.950
3.660
3.710
323,611
+0.16(+4.51%)
Aug 15, 2023
3.480
3.580
3.450
3.550
146,044
+0.02(+0.57%)
Aug 14, 2023
3.560
3.730
3.460
3.530
405,446
-0.04(-1.12%)
Aug 11, 2023
3.600
3.680
3.490
3.570
308,249
+0.03(+0.85%)
Aug 10, 2023
3.530
3.780
3.490
3.540
643,680
-0.16(-4.32%)
Aug 09, 2023
3.260
4.050
3.170
3.700
1,240,352
+0.45(+13.85%)
Aug 08, 2023
3.110
3.480
3.100
3.250
871,827
+0.31(+10.54%)
Aug 07, 2023
3.350
3.350
2.750
2.940
685,992
-0.24(-7.55%)
Aug 04, 2023
3.360
3.450
3.120
3.180
247,122
-0.25(-7.18%)
Aug 03, 2023
3.300
3.665
3.200
3.426
235,051
-0.00(-0.12%)
Aug 02, 2023
3.700
3.722
3.404
3.430
82,928
-0.27(-7.30%)
Aug 01, 2023
3.300
3.700
3.252
3.700
68,585
+0.35(+10.35%)
Jul 31, 2023
3.400
3.447
3.318
3.353
75,125
-0.05(-1.38%)
Jul 28, 2023
3.361
3.456
3.285
3.400
24,962
-0.05(-1.45%)
Jul 27, 2023
3.520
3.520
3.280
3.450
25,540
+0.00(+0.00%)
Jul 26, 2023
3.374
3.550
3.302
3.450
75,348
+0.10(+2.99%)
Jul 25, 2023
3.271
3.490
3.271
3.350
24,211
-0.15(-4.29%)
Jul 24, 2023
3.331
3.583
3.200
3.500
60,737
+0.22(+6.71%)
Jul 21, 2023
3.300
3.349
3.226
3.280
176,521
-0.07(-2.09%)
Jul 20, 2023
3.300
3.461
3.272
3.350
45,816
+0.02(+0.48%)
Jul 19, 2023
3.432
3.573
3.331
3.334
92,919
-0.11(-3.33%)
Jul 18, 2023
3.583
3.654
3.387
3.449
43,854
-0.13(-3.74%)
Jul 17, 2023
4.000
4.056
3.523
3.583
154,351
-0.37(-9.29%)
Jul 14, 2023
3.800
4.067
3.605
3.950
135,384
+0.15(+3.95%)
Jul 13, 2023
3.412
3.800
3.313
3.800
300,566
+0.35(+10.14%)
Jul 12, 2023
3.300
3.450
3.215
3.450
46,567
+0.12(+3.54%)
Jul 11, 2023
3.366
3.444
3.220
3.332
20,114
-0.06(-1.71%)
Jul 10, 2023
3.350
3.430
3.212
3.390
46,687
+0.05(+1.50%)
Jul 07, 2023
3.117
3.340
3.070
3.340
38,123
+0.21(+6.54%)
Jul 06, 2023
3.200
3.264
3.020
3.135
23,806
-0.12(-3.83%)
Jul 05, 2023
3.270
3.348
3.200
3.260
19,192
-0.02(-0.46%)
Jul 03, 2023
3.370
3.370
3.201
3.275
38,157
-0.10(-2.82%)
Jun 30, 2023
3.013
3.568
3.013
3.370
142,599
+0.19(+6.01%)
Jun 29, 2023
3.364
3.364
2.850
3.179
304,764
-0.30(-8.73%)
Jun 28, 2023
3.500
3.650
3.125
3.483
639,576
+0.36(+11.46%)
Jun 27, 2023
2.928
3.199
2.815
3.125
464,636
+0.17(+5.93%)
Jun 26, 2023
2.800
3.136
2.803
2.950
115,861
+0.25(+9.26%)
Jun 23, 2023
2.800
2.899
2.573
2.700
59,977
+0.06(+2.27%)
Jun 22, 2023
2.920
2.970
2.600
2.640
107,178
-0.27(-9.28%)
Jun 21, 2023
3.135
3.142
2.900
2.910
54,684
-0.19(-6.13%)
Jun 20, 2023
3.400
3.455
3.090
3.100
123,964
-0.36(-10.30%)
Jun 16, 2023
3.695
3.695
3.351
3.456
129,226
-0.11(-3.11%)
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.