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
Gogo Inc
(NQ:
GOGO
)
10.44
+0.25 (+2.45%)
Streaming Delayed Price
Updated: 4:00 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
10.21
10.44
10.12
10.44
431,829
+0.25(+2.45%)
May 23, 2024
10.63
10.70
10.16
10.19
560,275
-0.46(-4.32%)
May 22, 2024
10.76
10.76
10.46
10.65
588,469
-0.19(-1.75%)
May 21, 2024
10.78
10.90
10.72
10.84
576,329
+0.02(+0.18%)
May 20, 2024
10.80
10.94
10.63
10.82
924,355
+0.05(+0.46%)
May 17, 2024
10.78
10.86
10.62
10.77
642,206
+0.04(+0.37%)
May 16, 2024
10.75
10.77
10.53
10.73
494,765
-0.03(-0.28%)
May 15, 2024
11.00
11.00
10.62
10.76
765,881
-0.12(-1.10%)
May 14, 2024
10.25
10.90
10.25
10.88
922,438
+0.74(+7.30%)
May 13, 2024
10.22
10.26
10.09
10.14
487,951
-0.06(-0.59%)
May 10, 2024
10.19
10.22
10.04
10.20
710,475
+0.00(+0.00%)
May 09, 2024
9.790
10.28
9.725
10.20
942,018
+0.43(+4.40%)
May 08, 2024
9.840
9.935
9.490
9.770
1,218,021
-0.23(-2.30%)
May 07, 2024
10.05
10.62
9.520
10.00
2,929,191
+0.59(+6.27%)
May 06, 2024
9.130
9.430
9.130
9.410
857,738
+0.39(+4.32%)
May 03, 2024
9.310
9.375
9.005
9.020
987,994
-0.09(-0.99%)
May 02, 2024
9.190
9.260
9.070
9.110
629,821
+0.05(+0.55%)
May 01, 2024
9.110
9.290
8.970
9.060
660,963
+0.00(+0.00%)
Apr 30, 2024
9.180
9.180
9.000
9.060
1,478,198
-0.29(-3.10%)
Apr 29, 2024
9.250
9.470
9.220
9.350
1,534,154
+0.21(+2.30%)
Apr 26, 2024
8.790
9.235
8.790
9.140
2,004,373
+0.35(+3.98%)
Apr 25, 2024
8.560
8.835
8.500
8.790
647,027
+0.06(+0.69%)
Apr 24, 2024
8.500
8.730
8.500
8.730
660,064
+0.14(+1.63%)
Apr 23, 2024
8.270
8.710
8.270
8.590
587,115
+0.27(+3.25%)
Apr 22, 2024
8.370
8.430
8.105
8.320
607,014
-0.03(-0.36%)
Apr 19, 2024
8.350
8.520
8.315
8.350
697,346
-0.02(-0.24%)
Apr 18, 2024
8.310
8.510
8.290
8.370
582,050
+0.13(+1.58%)
Apr 17, 2024
8.180
8.485
8.170
8.240
578,759
+0.12(+1.48%)
Apr 16, 2024
8.010
8.140
7.530
8.120
1,317,399
+0.00(+0.00%)
Apr 15, 2024
8.450
8.450
8.070
8.120
771,982
-0.19(-2.29%)
Apr 12, 2024
8.760
8.830
8.245
8.310
611,821
-0.51(-5.78%)
Apr 11, 2024
8.630
8.860
8.570
8.820
566,714
+0.23(+2.68%)
Apr 10, 2024
8.490
8.610
8.430
8.590
623,557
-0.16(-1.83%)
Apr 09, 2024
8.460
9.140
8.430
8.750
775,776
+0.39(+4.67%)
Apr 08, 2024
8.320
8.525
8.310
8.360
446,482
+0.06(+0.72%)
Apr 05, 2024
8.310
8.470
8.290
8.300
813,824
-0.06(-0.72%)
Apr 04, 2024
8.790
8.865
8.360
8.360
1,079,446
-0.31(-3.58%)
Apr 03, 2024
8.280
8.730
8.250
8.670
995,310
+0.31(+3.71%)
Apr 02, 2024
8.330
8.460
8.210
8.360
957,724
-0.04(-0.48%)
Apr 01, 2024
8.600
8.750
8.250
8.400
1,040,445
-0.38(-4.33%)
Mar 28, 2024
8.730
8.730
8.720
8.780
981,730
+0.11(+1.27%)
Mar 27, 2024
8.380
8.720
8.380
8.670
863,735
+0.34(+4.08%)
Mar 26, 2024
8.430
8.501
8.297
8.330
688,530
-0.12(-1.42%)
Mar 25, 2024
8.500
8.590
8.400
8.450
994,570
-0.05(-0.59%)
Mar 22, 2024
8.530
8.690
8.465
8.500
760,373
+0.01(+0.12%)
Mar 21, 2024
8.610
8.761
8.430
8.490
908,691
-0.06(-0.70%)
Mar 20, 2024
8.060
8.630
7.990
8.550
1,757,476
+0.46(+5.69%)
Mar 19, 2024
8.310
8.460
8.000
8.090
1,183,829
-0.19(-2.29%)
Mar 18, 2024
8.760
8.800
8.280
8.280
775,301
-0.51(-5.80%)
Mar 15, 2024
8.990
9.160
8.660
8.790
1,258,687
-0.24(-2.66%)
Mar 14, 2024
9.360
9.360
8.980
9.030
720,519
-0.30(-3.22%)
Mar 13, 2024
8.810
9.480
8.810
9.330
2,697,036
+0.49(+5.54%)
Mar 12, 2024
8.900
8.970
8.720
8.840
797,711
-0.08(-0.90%)
Mar 11, 2024
8.890
9.140
8.820
8.920
742,850
+0.04(+0.45%)
Mar 08, 2024
8.900
9.120
8.800
8.880
839,388
+0.02(+0.23%)
Mar 07, 2024
8.920
9.150
8.820
8.860
899,125
-0.04(-0.45%)
Mar 06, 2024
8.660
8.930
8.500
8.900
1,107,257
+0.23(+2.65%)
Mar 05, 2024
8.960
9.030
8.600
8.670
1,305,891
+0.26(+3.09%)
Mar 04, 2024
8.390
8.470
8.310
8.410
743,131
+0.00(+0.00%)
Mar 01, 2024
8.150
8.535
8.020
8.410
1,141,832
+0.25(+3.06%)
Feb 29, 2024
8.250
8.350
7.755
8.160
1,638,693
-0.14(-1.69%)
Feb 28, 2024
8.400
8.825
8.020
8.300
2,206,656
-0.45(-5.14%)
Feb 27, 2024
8.500
8.760
8.500
8.750
1,259,770
+0.28(+3.31%)
Feb 26, 2024
8.500
8.615
8.410
8.470
832,130
-0.03(-0.35%)
Feb 23, 2024
8.630
8.800
8.440
8.500
1,540,789
-0.14(-1.62%)
Feb 22, 2024
9.200
9.270
8.610
8.640
1,322,378
-0.58(-6.29%)
Feb 21, 2024
9.300
9.395
9.175
9.220
525,037
-0.09(-0.97%)
Feb 20, 2024
9.680
9.680
9.260
9.310
675,020
-0.43(-4.41%)
Feb 16, 2024
9.900
9.900
9.725
9.740
822,360
-0.23(-2.31%)
Feb 15, 2024
10.08
10.19
9.771
9.970
622,964
-0.01(-0.10%)
Feb 14, 2024
9.920
10.10
9.795
9.980
867,002
+0.15(+1.53%)
Feb 13, 2024
9.910
9.960
9.745
9.830
811,715
-0.32(-3.15%)
Feb 12, 2024
10.03
10.30
10.03
10.15
943,695
+0.14(+1.40%)
Feb 09, 2024
9.970
10.15
9.850
10.01
815,892
+0.09(+0.91%)
Feb 08, 2024
9.890
10.02
9.780
9.920
650,306
-0.01(-0.10%)
Feb 07, 2024
10.15
11.17
9.860
9.930
2,265,653
+0.68(+7.35%)
Feb 06, 2024
8.900
9.270
8.900
9.250
541,785
+0.30(+3.35%)
Feb 05, 2024
8.880
8.998
8.780
8.950
513,170
-0.02(-0.22%)
Feb 02, 2024
8.900
9.060
8.730
8.970
490,015
-0.02(-0.22%)
Feb 01, 2024
8.930
9.080
8.830
8.990
622,330
+0.14(+1.58%)
Jan 31, 2024
8.960
9.110
8.850
8.850
693,648
-0.12(-1.34%)
Jan 30, 2024
8.980
9.030
8.830
8.970
434,731
-0.08(-0.88%)
Jan 29, 2024
8.980
9.060
8.770
9.050
550,174
+0.03(+0.33%)
Jan 26, 2024
9.170
9.240
9.000
9.020
468,423
-0.10(-1.10%)
Jan 25, 2024
9.030
9.120
8.900
9.120
441,560
+0.15(+1.67%)
Jan 24, 2024
9.350
9.360
8.950
8.970
548,713
-0.26(-2.82%)
Jan 23, 2024
9.080
9.240
8.960
9.230
1,179,318
+0.29(+3.24%)
Jan 22, 2024
8.850
8.950
8.810
8.940
836,049
+0.15(+1.71%)
Jan 19, 2024
8.880
8.880
8.630
8.790
945,473
-0.07(-0.79%)
Jan 18, 2024
8.870
8.900
8.750
8.860
791,461
+0.00(+0.00%)
Jan 17, 2024
8.780
8.905
8.730
8.860
823,822
+0.02(+0.23%)
Jan 16, 2024
8.750
8.850
8.602
8.840
1,315,286
+0.05(+0.57%)
Jan 12, 2024
8.960
9.060
8.735
8.790
948,578
-0.06(-0.68%)
Jan 11, 2024
9.010
9.020
8.830
8.850
1,183,265
-0.21(-2.32%)
Jan 10, 2024
8.900
9.060
8.890
9.060
665,330
+0.14(+1.57%)
Jan 09, 2024
9.100
9.110
8.800
8.920
981,067
-0.25(-2.73%)
Jan 08, 2024
9.350
9.450
9.160
9.170
1,668,960
-0.18(-1.93%)
Jan 05, 2024
9.600
9.630
9.330
9.350
622,459
-0.32(-3.31%)
Jan 04, 2024
9.530
9.715
9.500
9.670
582,254
+0.17(+1.79%)
Jan 03, 2024
9.750
9.805
9.445
9.500
1,077,704
-0.27(-2.76%)
Jan 02, 2024
10.04
10.41
9.740
9.770
1,262,712
-0.36(-3.55%)
Dec 29, 2023
10.02
10.15
9.970
10.13
911,196
+0.09(+0.90%)
Dec 28, 2023
9.710
10.18
9.710
10.04
916,786
+0.33(+3.40%)
Dec 27, 2023
9.770
9.810
9.695
9.710
715,927
-0.04(-0.41%)
Dec 26, 2023
9.740
9.785
9.490
9.750
1,359,952
+0.02(+0.21%)
Dec 22, 2023
9.960
10.05
9.720
9.730
894,496
-0.14(-1.42%)
Dec 21, 2023
9.900
9.985
9.805
9.870
724,679
+0.14(+1.44%)
Dec 20, 2023
9.980
10.20
9.720
9.730
1,626,192
-0.22(-2.21%)
Dec 19, 2023
9.970
10.07
9.890
9.950
605,921
+0.11(+1.12%)
Dec 18, 2023
10.04
10.10
9.840
9.840
1,063,029
-0.16(-1.60%)
Dec 15, 2023
10.35
10.42
9.980
10.00
1,735,967
-0.29(-2.82%)
Dec 14, 2023
10.40
10.54
10.10
10.29
557,958
+0.11(+1.08%)
Dec 13, 2023
9.850
10.18
9.750
10.18
497,968
+0.27(+2.72%)
Dec 12, 2023
10.21
10.21
9.740
9.910
618,271
-0.30(-2.94%)
Dec 11, 2023
10.21
10.34
10.17
10.21
432,345
-0.12(-1.16%)
Dec 08, 2023
10.22
10.43
10.18
10.33
480,686
+0.11(+1.08%)
Dec 07, 2023
10.43
10.47
10.04
10.22
837,823
-0.21(-2.01%)
Dec 06, 2023
10.50
10.65
10.40
10.43
735,255
+0.01(+0.10%)
Dec 05, 2023
10.57
10.57
10.36
10.42
802,588
-0.16(-1.51%)
Dec 04, 2023
10.40
10.61
10.27
10.58
748,223
+0.19(+1.83%)
Dec 01, 2023
10.04
10.40
9.970
10.39
839,392
+0.36(+3.59%)
Nov 30, 2023
10.08
10.16
9.970
10.03
648,606
-0.03(-0.30%)
Nov 29, 2023
10.08
10.25
9.970
10.06
464,040
+0.02(+0.20%)
Nov 28, 2023
10.00
10.16
9.875
10.04
440,154
-0.02(-0.20%)
Nov 27, 2023
10.27
10.27
9.985
10.06
684,460
-0.26(-2.52%)
Nov 24, 2023
10.19
10.36
10.04
10.32
249,775
+0.08(+0.78%)
Nov 22, 2023
10.10
10.27
10.00
10.24
627,206
+0.24(+2.40%)
Nov 21, 2023
10.49
10.50
9.970
10.00
1,014,736
-0.50(-4.76%)
Nov 20, 2023
10.53
10.60
10.39
10.50
759,764
-0.04(-0.38%)
Nov 17, 2023
10.48
10.55
10.29
10.54
823,878
+0.16(+1.54%)
Nov 16, 2023
10.36
10.39
10.00
10.38
913,534
-0.01(-0.10%)
Nov 15, 2023
10.52
10.62
10.28
10.39
478,603
-0.10(-0.95%)
Nov 14, 2023
10.52
10.59
10.36
10.49
726,482
+0.30(+2.94%)
Nov 13, 2023
9.910
10.33
9.780
10.19
582,874
+0.11(+1.09%)
Nov 10, 2023
10.18
10.21
9.830
10.08
594,842
-0.01(-0.10%)
Nov 09, 2023
10.41
10.58
10.01
10.09
824,573
-0.19(-1.80%)
Nov 08, 2023
10.01
10.61
9.910
10.28
910,603
+0.24(+2.34%)
Nov 07, 2023
10.25
10.46
9.530
10.04
1,338,497
-0.58(-5.46%)
Nov 06, 2023
11.07
11.16
10.58
10.62
1,024,323
-0.50(-4.50%)
Nov 03, 2023
10.89
11.22
10.89
11.12
504,719
+0.43(+4.02%)
Nov 02, 2023
10.78
10.90
10.57
10.69
387,636
+0.13(+1.23%)
Nov 01, 2023
10.49
10.62
10.39
10.56
374,715
+0.06(+0.57%)
Oct 31, 2023
10.68
10.79
10.49
10.50
382,940
-0.17(-1.59%)
Oct 30, 2023
10.79
10.91
10.62
10.67
315,450
+0.02(+0.19%)
Oct 27, 2023
11.00
11.05
10.55
10.65
461,953
-0.38(-3.45%)
Oct 26, 2023
11.04
11.18
10.97
11.03
256,923
+0.03(+0.27%)
Oct 25, 2023
11.03
11.09
10.97
11.00
310,905
-0.10(-0.90%)
Oct 24, 2023
11.21
11.35
11.03
11.10
283,794
+0.02(+0.18%)
Oct 23, 2023
11.24
11.40
11.07
11.08
381,932
-0.19(-1.69%)
Oct 20, 2023
11.41
11.45
11.17
11.27
458,763
-0.12(-1.05%)
Oct 19, 2023
11.56
11.56
11.25
11.39
432,786
-0.15(-1.30%)
Oct 18, 2023
12.00
12.00
11.53
11.54
306,648
-0.46(-3.83%)
Oct 17, 2023
11.69
12.01
11.69
12.00
465,418
+0.30(+2.56%)
Oct 16, 2023
11.35
11.82
11.38
11.70
493,651
+0.42(+3.72%)
Oct 13, 2023
11.40
11.48
11.26
11.28
242,120
-0.12(-1.05%)
Oct 12, 2023
11.62
11.62
11.30
11.40
338,415
-0.25(-2.15%)
Oct 11, 2023
11.90
11.93
11.61
11.65
298,346
-0.20(-1.69%)
Oct 10, 2023
11.85
12.01
11.84
11.85
406,523
+0.05(+0.42%)
Oct 09, 2023
11.52
11.85
11.50
11.80
313,483
+0.11(+0.94%)
Oct 06, 2023
11.44
11.88
11.31
11.69
462,950
+0.15(+1.30%)
Oct 05, 2023
11.59
11.71
11.52
11.54
395,734
-0.08(-0.69%)
Oct 04, 2023
11.48
11.64
11.43
11.62
365,999
+0.12(+1.04%)
Oct 03, 2023
11.72
11.74
11.43
11.50
346,644
-0.23(-1.96%)
Oct 02, 2023
11.92
11.92
11.63
11.73
482,150
-0.20(-1.68%)
Sep 29, 2023
12.14
12.15
11.89
11.93
597,227
-0.17(-1.40%)
Sep 28, 2023
11.69
12.11
11.69
12.10
576,645
+0.44(+3.77%)
Sep 27, 2023
11.63
11.83
11.47
11.66
629,985
+0.04(+0.34%)
Sep 26, 2023
11.96
11.96
11.59
11.62
446,229
-0.34(-2.84%)
Sep 25, 2023
12.00
11.99
11.71
11.96
607,718
-0.14(-1.16%)
Sep 22, 2023
12.53
12.57
12.07
12.10
420,566
-0.42(-3.35%)
Sep 21, 2023
12.54
12.62
12.34
12.52
523,835
-0.06(-0.48%)
Sep 20, 2023
12.62
12.72
12.49
12.58
616,815
-0.02(-0.16%)
Sep 19, 2023
12.47
12.75
12.47
12.60
665,842
+0.13(+1.04%)
Sep 18, 2023
12.26
12.56
12.21
12.47
547,742
+0.20(+1.63%)
Sep 15, 2023
12.47
12.61
12.14
12.27
2,045,268
-0.20(-1.60%)
Sep 14, 2023
11.90
12.52
11.87
12.47
617,614
+0.62(+5.23%)
Sep 13, 2023
11.70
12.15
11.50
11.85
731,632
+0.14(+1.20%)
Sep 12, 2023
11.63
12.00
11.63
11.71
831,061
-0.17(-1.43%)
Sep 11, 2023
11.97
11.97
11.77
11.88
476,457
-0.03(-0.25%)
Sep 08, 2023
11.94
12.01
11.81
11.91
478,242
+0.05(+0.42%)
Sep 07, 2023
12.19
12.27
11.81
11.86
718,868
-0.38(-3.10%)
Sep 06, 2023
12.05
12.79
12.03
12.24
1,238,421
+1.11(+9.97%)
Sep 05, 2023
11.65
11.70
11.11
11.13
917,974
-0.61(-5.20%)
Sep 01, 2023
11.37
11.75
11.37
11.74
549,894
+0.39(+3.44%)
Aug 31, 2023
11.10
11.46
11.06
11.35
570,060
+0.27(+2.44%)
Aug 30, 2023
11.11
11.31
11.08
11.08
510,434
-0.02(-0.18%)
Aug 29, 2023
11.13
11.23
11.01
11.10
654,323
-0.04(-0.36%)
Aug 28, 2023
11.18
11.39
11.13
11.14
481,492
-0.02(-0.18%)
Aug 25, 2023
11.32
11.44
11.14
11.16
488,475
-0.18(-1.59%)
Aug 24, 2023
11.53
11.62
11.32
11.34
611,917
-0.29(-2.49%)
Aug 23, 2023
11.75
11.81
11.62
11.63
462,747
-0.12(-1.02%)
Aug 22, 2023
11.92
12.01
11.63
11.75
702,781
-0.13(-1.09%)
Aug 21, 2023
12.15
12.18
11.85
11.88
719,837
-0.29(-2.38%)
Aug 18, 2023
12.34
12.41
12.16
12.17
676,121
-0.24(-1.93%)
Aug 17, 2023
12.58
12.73
12.40
12.41
635,220
-0.17(-1.35%)
Aug 16, 2023
12.71
12.84
12.58
12.58
643,292
-0.20(-1.56%)
Aug 15, 2023
12.76
12.88
12.69
12.78
525,908
-0.08(-0.62%)
Aug 14, 2023
12.79
12.95
12.66
12.86
461,362
+0.00(+0.00%)
Aug 11, 2023
12.78
12.87
12.63
12.86
628,347
+0.09(+0.70%)
Aug 10, 2023
12.76
12.91
12.70
12.77
587,012
+0.00(+0.00%)
Aug 09, 2023
12.81
12.88
12.42
12.77
1,236,825
+0.02(+0.16%)
Aug 08, 2023
12.62
13.08
12.52
12.75
1,755,638
+0.19(+1.51%)
Aug 07, 2023
13.12
13.56
12.10
12.56
4,194,488
-2.82(-18.34%)
Aug 04, 2023
15.10
15.80
15.10
15.38
580,091
+0.34(+2.26%)
Aug 03, 2023
14.92
15.09
14.90
15.04
281,481
+0.03(+0.20%)
Aug 02, 2023
14.75
15.15
14.75
15.01
332,328
+0.03(+0.20%)
Aug 01, 2023
15.02
15.10
14.71
14.98
535,247
-0.09(-0.60%)
Jul 31, 2023
15.61
16.04
14.97
15.07
815,448
-0.75(-4.74%)
Jul 28, 2023
16.66
16.95
14.76
15.82
1,598,640
-1.57(-9.03%)
Jul 27, 2023
17.40
17.55
17.23
17.39
386,521
+0.14(+0.81%)
Jul 26, 2023
17.25
17.40
17.03
17.25
289,185
+0.02(+0.12%)
Jul 25, 2023
17.50
17.50
16.93
17.23
350,625
-0.32(-1.82%)
Jul 24, 2023
17.79
17.93
17.45
17.55
318,942
-0.28(-1.57%)
Jul 21, 2023
17.94
17.94
17.66
17.83
386,514
+0.03(+0.17%)
Jul 20, 2023
17.52
17.82
17.45
17.80
347,798
+0.30(+1.71%)
Jul 19, 2023
17.53
17.71
17.38
17.50
360,083
+0.08(+0.46%)
Jul 18, 2023
16.93
17.44
16.93
17.42
264,373
+0.51(+3.02%)
Jul 17, 2023
17.04
17.23
16.82
16.91
318,795
-0.18(-1.05%)
Jul 14, 2023
17.27
17.30
16.73
17.09
307,480
-0.25(-1.44%)
Jul 13, 2023
17.22
17.38
17.19
17.34
329,132
+0.18(+1.05%)
Jul 12, 2023
17.37
17.59
17.14
17.16
381,744
-0.04(-0.23%)
Jul 11, 2023
17.07
17.20
16.94
17.20
331,358
+0.13(+0.76%)
Jul 10, 2023
16.76
17.13
16.76
17.07
261,363
+0.26(+1.55%)
Jul 07, 2023
16.34
16.93
16.34
16.81
349,647
+0.44(+2.69%)
Jul 06, 2023
16.43
16.43
16.12
16.37
279,408
-0.18(-1.09%)
Jul 05, 2023
16.67
16.77
16.17
16.55
408,869
-0.39(-2.30%)
Jul 03, 2023
16.97
17.09
16.86
16.94
134,040
-0.07(-0.41%)
Jun 30, 2023
17.16
17.28
16.91
17.01
540,297
-0.07(-0.41%)
Jun 29, 2023
16.67
17.13
16.67
17.08
307,752
+0.36(+2.15%)
Jun 28, 2023
16.76
17.06
16.68
16.72
400,948
-0.04(-0.24%)
Jun 27, 2023
16.49
16.91
16.43
16.76
360,049
+0.29(+1.76%)
Jun 26, 2023
16.58
16.92
16.45
16.47
516,914
-0.12(-0.72%)
Jun 23, 2023
17.03
17.25
16.53
16.59
2,718,229
-0.62(-3.60%)
Jun 22, 2023
17.20
17.42
16.79
17.21
423,370
-0.10(-0.58%)
Jun 21, 2023
16.82
17.41
16.75
17.31
488,196
+0.45(+2.67%)
Jun 20, 2023
16.60
16.93
16.52
16.86
357,752
+0.22(+1.32%)
Jun 16, 2023
16.97
16.97
16.56
16.64
846,743
-0.33(-1.94%)
Jun 15, 2023
16.71
17.05
16.65
16.97
311,432
+0.26(+1.56%)
Jun 14, 2023
17.00
17.00
16.66
16.71
411,154
-0.24(-1.42%)
Jun 13, 2023
17.04
17.22
16.73
16.95
588,646
-0.06(-0.35%)
Jun 12, 2023
16.90
17.22
16.74
17.01
829,192
-0.07(-0.41%)
Jun 09, 2023
16.70
17.10
16.62
17.08
717,410
+0.47(+2.83%)
Jun 08, 2023
16.35
16.64
16.25
16.61
447,929
+0.26(+1.59%)
Jun 07, 2023
15.99
16.43
15.13
16.35
664,619
+0.49(+3.09%)
Jun 06, 2023
15.50
15.92
15.28
15.86
404,384
+0.24(+1.54%)
Jun 05, 2023
15.58
15.74
15.22
15.62
557,753
-0.08(-0.51%)
Jun 02, 2023
15.43
15.74
15.31
15.70
579,525
+0.34(+2.21%)
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.