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
Hesai Group - American Depositary Share, each ADS represents one Class B
(NQ:
HSAI
)
4.655
+0.125 (+2.76%)
Streaming Delayed Price
Updated: 9:31 AM EDT, May 22, 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 21, 2024
4.540
4.950
4.450
4.530
2,141,540
-0.73(-13.88%)
May 20, 2024
5.470
5.565
5.170
5.260
1,540,215
+0.11(+2.14%)
May 17, 2024
5.190
5.400
5.020
5.150
1,167,232
+0.01(+0.10%)
May 16, 2024
5.380
5.380
5.080
5.145
452,990
-0.19(-3.47%)
May 15, 2024
5.380
5.430
5.100
5.330
426,811
+0.01(+0.19%)
May 14, 2024
5.190
5.370
4.910
5.320
790,685
-0.07(-1.30%)
May 13, 2024
5.020
5.561
5.020
5.390
809,479
+0.43(+8.67%)
May 10, 2024
5.250
5.310
4.830
4.960
692,999
-0.19(-3.69%)
May 09, 2024
5.400
5.439
5.080
5.150
424,543
-0.22(-4.10%)
May 08, 2024
5.030
5.380
4.850
5.370
695,295
+0.34(+6.76%)
May 07, 2024
5.010
5.160
4.830
5.030
403,331
-0.04(-0.79%)
May 06, 2024
5.190
5.380
5.010
5.070
474,549
-0.12(-2.41%)
May 03, 2024
5.020
5.250
5.010
5.195
617,684
+0.11(+2.06%)
May 02, 2024
4.920
5.090
4.740
5.090
748,532
+0.41(+8.76%)
May 01, 2024
4.650
4.820
4.560
4.680
527,436
+0.02(+0.43%)
Apr 30, 2024
4.660
4.720
4.560
4.660
447,598
-0.08(-1.79%)
Apr 29, 2024
4.550
4.750
4.550
4.745
675,285
+0.35(+7.96%)
Apr 26, 2024
4.260
4.466
4.090
4.395
543,155
+0.22(+5.40%)
Apr 25, 2024
4.180
4.210
4.080
4.170
234,706
-0.11(-2.57%)
Apr 24, 2024
4.300
4.400
4.180
4.280
260,569
+0.04(+0.94%)
Apr 23, 2024
4.020
4.348
4.000
4.240
297,727
+0.20(+4.95%)
Apr 22, 2024
3.970
4.140
3.840
4.040
386,855
+0.07(+1.76%)
Apr 19, 2024
4.250
4.370
3.950
3.970
332,635
-0.31(-7.24%)
Apr 18, 2024
4.380
4.410
4.240
4.280
281,625
-0.02(-0.58%)
Apr 17, 2024
4.210
4.350
4.180
4.305
625,866
+0.19(+4.74%)
Apr 16, 2024
4.450
4.450
4.110
4.110
653,129
-0.35(-7.95%)
Apr 15, 2024
4.640
4.720
4.400
4.465
417,782
-0.05(-1.22%)
Apr 12, 2024
5.010
5.050
4.510
4.520
875,584
-0.65(-12.57%)
Apr 11, 2024
5.170
5.200
4.970
5.170
290,050
+0.11(+2.17%)
Apr 10, 2024
5.200
5.257
5.000
5.060
555,605
-0.29(-5.33%)
Apr 09, 2024
4.980
5.350
4.980
5.345
835,410
+0.39(+7.98%)
Apr 08, 2024
4.950
5.260
4.950
4.950
415,381
-0.04(-0.80%)
Apr 05, 2024
5.000
5.105
4.930
4.990
292,201
-0.05(-0.99%)
Apr 04, 2024
5.220
5.340
5.010
5.040
477,261
-0.14(-2.70%)
Apr 03, 2024
4.990
5.360
4.990
5.180
565,197
+0.15(+2.98%)
Apr 02, 2024
5.130
5.180
4.970
5.030
386,860
-0.20(-3.82%)
Apr 01, 2024
5.200
5.470
4.940
5.230
1,011,178
+0.17(+3.36%)
Mar 28, 2024
4.770
5.110
5.110
5.060
2,054,510
+0.38(+8.12%)
Mar 27, 2024
4.580
4.750
4.345
4.680
741,448
+0.05(+1.08%)
Mar 26, 2024
4.650
4.730
4.580
4.630
228,012
+0.06(+1.31%)
Mar 25, 2024
4.770
5.030
4.560
4.570
734,015
-0.14(-2.97%)
Mar 22, 2024
4.890
4.900
4.680
4.710
711,870
-0.36(-7.10%)
Mar 21, 2024
5.050
5.290
4.770
5.070
994,323
-0.01(-0.20%)
Mar 20, 2024
5.150
5.350
4.910
5.080
831,881
-0.02(-0.39%)
Mar 19, 2024
4.600
5.170
4.510
5.100
926,391
+0.45(+9.68%)
Mar 18, 2024
4.790
5.150
4.610
4.650
788,074
+0.01(+0.22%)
Mar 15, 2024
4.420
4.710
4.420
4.640
938,475
+0.25(+5.69%)
Mar 14, 2024
4.710
4.820
4.350
4.390
1,543,172
-0.27(-5.69%)
Mar 13, 2024
5.120
5.214
4.650
4.655
1,114,939
-0.50(-9.79%)
Mar 12, 2024
5.290
5.370
4.730
5.160
1,998,812
-0.21(-3.91%)
Mar 11, 2024
6.000
6.074
5.300
5.370
2,835,372
-0.39(-6.77%)
Mar 08, 2024
5.720
6.010
5.450
5.760
2,011,512
+0.09(+1.59%)
Mar 07, 2024
5.630
5.760
5.220
5.670
1,275,680
+0.21(+3.85%)
Mar 06, 2024
4.990
5.940
4.880
5.460
2,221,418
+0.79(+16.92%)
Mar 05, 2024
4.770
5.160
4.640
4.670
1,890,934
-0.23(-4.69%)
Mar 04, 2024
4.600
5.060
4.550
4.900
2,168,128
+0.46(+10.36%)
Mar 01, 2024
3.800
4.620
3.660
4.440
1,786,407
+0.75(+20.33%)
Feb 29, 2024
3.770
3.818
3.640
3.690
317,448
-0.05(-1.34%)
Feb 28, 2024
3.760
3.840
3.700
3.740
323,122
-0.07(-1.84%)
Feb 27, 2024
3.760
4.030
3.650
3.810
902,956
+0.19(+5.25%)
Feb 26, 2024
3.760
3.861
3.570
3.620
342,517
-0.02(-0.55%)
Feb 23, 2024
3.900
3.900
3.640
3.640
292,055
-0.25(-6.43%)
Feb 22, 2024
3.910
3.930
3.800
3.890
218,960
+0.01(+0.26%)
Feb 21, 2024
3.860
3.950
3.800
3.880
140,912
+0.08(+2.11%)
Feb 20, 2024
3.970
3.970
3.730
3.800
319,147
-0.13(-3.31%)
Feb 16, 2024
4.030
4.072
3.910
3.930
241,608
-0.02(-0.51%)
Feb 15, 2024
3.870
4.020
3.840
3.950
200,655
+0.07(+1.80%)
Feb 14, 2024
4.100
4.120
3.850
3.880
290,774
-0.14(-3.48%)
Feb 13, 2024
4.070
4.070
3.890
4.020
204,740
-0.10(-2.43%)
Feb 12, 2024
4.080
4.280
4.040
4.120
496,121
+0.09(+2.23%)
Feb 09, 2024
3.990
4.060
3.880
4.030
271,179
+0.06(+1.51%)
Feb 08, 2024
4.080
4.165
3.800
3.970
423,160
+0.02(+0.51%)
Feb 07, 2024
4.160
4.190
3.880
3.950
590,956
-0.34(-7.93%)
Feb 06, 2024
4.020
4.400
3.913
4.290
768,105
+0.50(+13.04%)
Feb 05, 2024
3.980
4.148
3.520
3.795
1,550,980
-0.36(-8.55%)
Feb 02, 2024
4.040
4.200
3.280
4.150
4,850,253
+0.13(+3.23%)
Feb 01, 2024
5.080
5.138
4.000
4.020
4,210,061
-1.81(-31.05%)
Jan 31, 2024
6.220
6.247
5.790
5.830
538,136
-0.46(-7.31%)
Jan 30, 2024
6.610
6.680
6.250
6.290
515,687
-0.41(-6.12%)
Jan 29, 2024
6.260
6.710
6.180
6.700
241,103
+0.41(+6.52%)
Jan 26, 2024
6.380
6.548
6.250
6.290
197,230
-0.19(-2.93%)
Jan 25, 2024
6.470
6.570
6.300
6.480
279,836
+0.03(+0.47%)
Jan 24, 2024
7.020
7.070
6.400
6.450
741,954
-0.23(-3.44%)
Jan 23, 2024
6.750
7.010
6.580
6.680
508,857
+0.12(+1.83%)
Jan 22, 2024
7.000
7.258
6.530
6.560
654,083
-0.61(-8.51%)
Jan 19, 2024
7.000
7.390
6.610
7.170
639,093
+0.14(+1.99%)
Jan 18, 2024
7.090
7.275
6.960
7.030
273,636
-0.04(-0.57%)
Jan 17, 2024
7.200
7.420
6.930
7.070
631,646
-0.22(-3.02%)
Jan 16, 2024
7.710
7.700
7.100
7.290
523,902
-0.42(-5.45%)
Jan 12, 2024
8.300
8.350
7.680
7.710
439,864
-0.49(-5.98%)
Jan 11, 2024
7.800
8.440
7.640
8.200
1,228,951
+0.56(+7.33%)
Jan 10, 2024
7.860
7.881
7.540
7.640
240,113
-0.21(-2.68%)
Jan 09, 2024
7.720
8.100
7.630
7.850
377,896
+0.07(+0.90%)
Jan 08, 2024
8.000
8.000
7.560
7.780
606,205
-0.31(-3.83%)
Jan 05, 2024
8.010
8.275
7.950
8.090
660,933
+0.16(+2.02%)
Jan 04, 2024
7.980
8.330
7.770
7.930
863,030
-0.19(-2.34%)
Jan 03, 2024
8.150
8.290
7.780
8.120
415,869
-0.06(-0.73%)
Jan 02, 2024
8.860
8.860
8.175
8.180
290,286
-0.73(-8.19%)
Dec 29, 2023
8.900
9.140
8.882
8.910
309,735
-0.09(-1.00%)
Dec 28, 2023
9.100
9.150
8.910
9.000
421,385
+0.12(+1.35%)
Dec 27, 2023
8.880
9.150
8.780
8.880
547,291
+0.13(+1.49%)
Dec 26, 2023
8.560
8.900
8.550
8.750
234,302
+0.23(+2.70%)
Dec 22, 2023
8.630
8.755
8.500
8.520
192,965
-0.29(-3.29%)
Dec 21, 2023
8.820
8.830
8.570
8.810
179,674
+0.23(+2.68%)
Dec 20, 2023
8.860
8.950
8.560
8.580
319,061
-0.29(-3.27%)
Dec 19, 2023
8.480
8.940
8.450
8.870
487,898
+0.44(+5.22%)
Dec 18, 2023
9.170
9.170
8.350
8.430
764,603
-0.67(-7.36%)
Dec 15, 2023
9.510
9.530
8.930
9.100
614,526
-0.38(-4.01%)
Dec 14, 2023
9.590
9.870
9.300
9.480
861,197
-0.16(-1.66%)
Dec 13, 2023
9.640
9.680
9.230
9.640
415,783
-0.18(-1.83%)
Dec 12, 2023
9.850
9.930
9.630
9.820
146,397
-0.06(-0.61%)
Dec 11, 2023
9.430
9.940
9.380
9.880
525,719
+0.53(+5.67%)
Dec 08, 2023
9.450
9.490
9.239
9.350
238,900
-0.10(-1.06%)
Dec 07, 2023
9.680
9.680
9.180
9.450
397,446
-0.10(-1.05%)
Dec 06, 2023
9.730
10.01
9.540
9.550
301,547
-0.14(-1.44%)
Dec 05, 2023
9.900
9.900
9.550
9.690
323,807
-0.22(-2.22%)
Dec 04, 2023
9.740
10.01
9.520
9.910
420,787
-0.10(-1.00%)
Dec 01, 2023
10.11
10.29
9.500
10.01
1,348,729
-0.59(-5.57%)
Nov 30, 2023
10.83
11.15
10.55
10.60
1,073,606
-0.24(-2.21%)
Nov 29, 2023
10.71
11.14
10.56
10.84
3,276,436
-0.11(-1.00%)
Nov 28, 2023
11.00
11.20
10.65
10.95
3,331,201
+0.32(+3.01%)
Nov 27, 2023
10.49
10.80
10.31
10.63
2,629,318
+0.67(+6.73%)
Nov 24, 2023
9.860
10.27
9.660
9.960
936,368
+0.44(+4.62%)
Nov 22, 2023
9.570
9.650
9.300
9.520
243,319
+0.00(+0.00%)
Nov 21, 2023
9.840
9.870
9.440
9.520
422,968
-0.35(-3.55%)
Nov 20, 2023
10.01
10.07
9.610
9.870
327,834
+0.16(+1.65%)
Nov 17, 2023
10.10
10.45
9.710
9.710
421,174
-0.29(-2.90%)
Nov 16, 2023
10.77
10.96
9.555
10.00
787,159
-1.00(-9.09%)
Nov 15, 2023
11.38
11.55
10.94
11.00
933,187
+0.00(+0.00%)
Nov 14, 2023
10.30
11.18
10.16
11.00
888,787
+1.00(+10.00%)
Nov 13, 2023
9.820
10.20
9.520
10.00
288,814
+0.13(+1.32%)
Nov 10, 2023
9.700
10.01
9.300
9.870
295,369
+0.13(+1.33%)
Nov 09, 2023
10.11
10.19
9.740
9.740
195,450
-0.26(-2.60%)
Nov 08, 2023
10.04
10.13
9.880
10.00
88,018
-0.01(-0.10%)
Nov 07, 2023
10.12
10.87
9.850
10.01
252,939
-0.06(-0.60%)
Nov 06, 2023
10.93
11.00
9.960
10.07
339,492
-0.81(-7.49%)
Nov 03, 2023
10.60
11.15
10.47
10.88
256,117
+0.48(+4.61%)
Nov 02, 2023
9.890
10.47
9.890
10.40
161,509
+0.71(+7.27%)
Nov 01, 2023
9.490
9.850
9.380
9.700
108,800
+0.04(+0.41%)
Oct 31, 2023
10.05
10.05
9.460
9.660
101,318
-0.49(-4.83%)
Oct 30, 2023
9.840
10.18
9.840
10.15
65,087
+0.15(+1.50%)
Oct 27, 2023
10.15
10.15
9.860
10.00
63,083
+0.07(+0.70%)
Oct 26, 2023
9.960
10.21
9.670
9.930
72,027
+0.01(+0.10%)
Oct 25, 2023
10.08
10.71
9.920
9.920
104,723
-0.16(-1.59%)
Oct 24, 2023
9.600
11.28
9.600
10.08
610,041
+0.56(+5.88%)
Oct 23, 2023
9.650
9.735
9.350
9.520
86,031
+0.16(+1.71%)
Oct 20, 2023
9.490
9.620
9.310
9.360
96,005
-0.18(-1.89%)
Oct 19, 2023
9.260
9.635
9.050
9.540
83,525
+0.30(+3.25%)
Oct 18, 2023
9.570
9.730
9.180
9.240
137,425
-0.51(-5.23%)
Oct 17, 2023
9.890
9.990
9.595
9.750
75,596
-0.28(-2.79%)
Oct 16, 2023
9.790
10.25
9.800
10.03
99,574
+0.30(+3.08%)
Oct 13, 2023
9.940
9.971
9.220
9.730
143,783
-0.23(-2.31%)
Oct 12, 2023
9.920
10.00
9.720
9.960
124,259
-0.04(-0.40%)
Oct 11, 2023
10.06
10.40
9.920
10.00
76,855
-0.07(-0.70%)
Oct 10, 2023
9.850
10.21
9.850
10.07
149,897
+0.27(+2.76%)
Oct 09, 2023
9.620
9.910
9.330
9.800
121,080
+0.18(+1.87%)
Oct 06, 2023
9.420
9.810
9.200
9.620
106,400
+0.46(+5.02%)
Oct 05, 2023
9.470
9.470
8.980
9.160
136,896
-0.28(-2.97%)
Oct 04, 2023
9.720
9.900
9.220
9.440
153,751
-0.40(-4.07%)
Oct 03, 2023
10.02
10.15
9.730
9.840
64,091
-0.32(-3.15%)
Oct 02, 2023
10.00
10.18
9.984
10.16
22,203
+0.16(+1.60%)
Sep 29, 2023
10.39
10.50
9.730
10.00
225,997
-0.30(-2.91%)
Sep 28, 2023
10.15
10.41
10.09
10.30
89,002
+0.05(+0.49%)
Sep 27, 2023
10.47
10.47
10.03
10.25
59,374
-0.16(-1.54%)
Sep 26, 2023
10.50
10.60
10.16
10.41
51,581
-0.10(-0.95%)
Sep 25, 2023
10.43
10.60
10.37
10.51
84,881
+0.16(+1.55%)
Sep 22, 2023
10.58
10.70
10.23
10.35
187,189
+0.20(+1.97%)
Sep 21, 2023
10.09
10.21
9.910
10.15
82,454
-0.07(-0.68%)
Sep 20, 2023
10.51
10.71
10.10
10.22
40,458
-0.35(-3.31%)
Sep 19, 2023
10.13
10.57
9.930
10.57
125,325
+0.52(+5.17%)
Sep 18, 2023
10.37
10.37
9.970
10.05
86,425
-0.12(-1.18%)
Sep 15, 2023
10.00
10.43
9.970
10.17
249,727
+0.19(+1.90%)
Sep 14, 2023
9.750
10.00
9.750
9.980
101,435
+0.29(+2.99%)
Sep 13, 2023
9.890
10.15
9.620
9.690
123,256
-0.30(-3.00%)
Sep 12, 2023
10.15
10.26
9.790
9.990
147,566
-0.06(-0.60%)
Sep 11, 2023
11.69
11.69
9.850
10.05
333,311
-1.65(-14.10%)
Sep 08, 2023
11.10
11.75
10.93
11.70
1,544,651
+0.86(+7.93%)
Sep 07, 2023
10.45
11.56
10.11
10.84
431,239
+0.06(+0.56%)
Sep 06, 2023
10.76
11.10
10.53
10.78
216,805
+0.03(+0.28%)
Sep 05, 2023
10.10
11.26
10.10
10.75
363,075
+0.25(+2.38%)
Sep 01, 2023
10.20
10.65
9.980
10.50
250,073
+0.62(+6.28%)
Aug 31, 2023
9.160
10.10
9.160
9.880
241,440
+0.55(+5.89%)
Aug 30, 2023
9.310
9.380
9.120
9.330
80,558
-0.09(-0.96%)
Aug 29, 2023
9.900
10.07
9.210
9.420
274,777
-0.21(-2.18%)
Aug 28, 2023
8.960
9.765
8.960
9.630
181,115
+0.62(+6.88%)
Aug 25, 2023
9.200
9.340
8.360
9.010
362,240
-0.11(-1.21%)
Aug 24, 2023
9.420
9.512
9.029
9.120
173,912
-0.22(-2.36%)
Aug 23, 2023
9.950
10.16
9.250
9.340
237,523
-0.56(-5.66%)
Aug 22, 2023
10.00
10.23
9.710
9.900
160,339
-0.04(-0.40%)
Aug 21, 2023
9.500
10.33
9.500
9.940
234,000
+0.21(+2.16%)
Aug 18, 2023
10.24
10.57
9.720
9.730
767,391
-1.16(-10.65%)
Aug 17, 2023
11.31
11.88
10.82
10.89
204,694
-0.63(-5.47%)
Aug 16, 2023
11.30
11.77
11.16
11.52
160,377
-0.15(-1.29%)
Aug 15, 2023
11.19
11.67
10.70
11.67
417,048
+0.65(+5.90%)
Aug 14, 2023
10.68
11.17
10.14
11.02
334,825
+0.34(+3.18%)
Aug 11, 2023
11.00
11.06
10.51
10.68
360,609
-0.39(-3.52%)
Aug 10, 2023
11.10
11.32
10.80
11.07
227,877
-0.05(-0.45%)
Aug 09, 2023
11.59
11.71
10.70
11.12
330,467
-0.67(-5.68%)
Aug 08, 2023
10.50
11.88
10.50
11.79
659,364
+0.98(+9.07%)
Aug 07, 2023
11.20
11.52
10.02
10.81
484,538
-0.37(-3.31%)
Aug 04, 2023
11.82
12.05
11.10
11.18
338,470
-0.68(-5.73%)
Aug 03, 2023
11.75
11.97
11.57
11.86
216,754
+0.26(+2.24%)
Aug 02, 2023
12.19
12.19
11.41
11.60
270,719
-0.72(-5.84%)
Aug 01, 2023
13.70
13.70
12.21
12.32
453,918
-0.40(-3.14%)
Jul 31, 2023
13.11
13.11
12.69
12.72
382,152
-0.61(-4.58%)
Jul 28, 2023
12.43
13.63
12.43
13.33
422,789
+1.03(+8.37%)
Jul 27, 2023
12.12
12.59
11.62
12.30
374,885
+0.33(+2.76%)
Jul 26, 2023
11.55
12.17
11.45
11.97
375,145
+0.71(+6.31%)
Jul 25, 2023
11.50
11.90
11.01
11.26
242,478
+0.04(+0.36%)
Jul 24, 2023
10.43
11.39
10.32
11.22
313,037
+0.84(+8.09%)
Jul 21, 2023
11.00
11.34
10.38
10.38
212,160
-0.46(-4.24%)
Jul 20, 2023
11.90
12.26
10.71
10.84
455,171
-0.98(-8.29%)
Jul 19, 2023
12.82
13.38
11.82
11.82
568,782
-1.06(-8.23%)
Jul 18, 2023
13.35
13.97
12.60
12.88
392,169
-0.38(-2.87%)
Jul 17, 2023
12.59
13.80
12.46
13.26
381,628
+0.67(+5.32%)
Jul 14, 2023
12.21
12.85
11.60
12.59
329,259
+0.57(+4.74%)
Jul 13, 2023
13.03
13.98
11.71
12.02
564,090
-0.84(-6.53%)
Jul 12, 2023
13.11
13.45
12.26
12.86
627,264
+0.24(+1.90%)
Jul 11, 2023
11.13
12.80
11.10
12.62
707,604
+1.83(+16.96%)
Jul 10, 2023
10.56
10.90
10.51
10.79
111,250
+0.27(+2.57%)
Jul 07, 2023
10.69
10.93
10.20
10.52
131,825
-0.17(-1.59%)
Jul 06, 2023
11.38
11.38
10.55
10.69
202,832
-0.68(-5.98%)
Jul 05, 2023
11.24
11.57
10.68
11.37
205,760
+0.03(+0.26%)
Jul 03, 2023
10.88
11.91
10.75
11.34
228,069
+0.81(+7.69%)
Jun 30, 2023
10.50
10.70
10.30
10.53
83,404
+0.10(+0.96%)
Jun 29, 2023
10.30
10.72
10.09
10.43
164,753
-0.04(-0.38%)
Jun 28, 2023
10.91
10.96
10.05
10.47
172,035
-0.53(-4.82%)
Jun 27, 2023
10.25
11.07
10.25
11.00
196,499
+0.81(+7.95%)
Jun 26, 2023
9.940
10.37
9.780
10.19
179,715
+0.21(+2.10%)
Jun 23, 2023
10.29
10.29
9.795
9.980
164,651
-0.62(-5.85%)
Jun 22, 2023
11.00
11.10
10.10
10.60
203,700
-0.21(-1.94%)
Jun 21, 2023
9.500
10.98
9.500
10.81
236,370
+1.27(+13.31%)
Jun 20, 2023
10.67
10.70
9.520
9.540
266,423
-0.89(-8.53%)
Jun 16, 2023
11.02
11.20
9.950
10.43
518,468
-0.78(-6.96%)
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.