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
Splash Beverage Group Inc
(NY:
SBEV
)
0.2450
-0.0470 (-16.10%)
Official Closing Price
Updated: 8:00 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 (%)
Jun 30, 2022
3.250
3.332
2.930
2.990
839,348
-0.10(-3.24%)
Jun 29, 2022
3.260
3.289
2.500
3.090
1,057,102
+0.04(+1.31%)
Jun 28, 2022
2.750
3.148
2.670
3.050
1,043,868
+0.45(+17.31%)
Jun 27, 2022
2.300
2.750
2.240
2.600
674,737
+0.38(+17.12%)
Jun 24, 2022
2.050
2.240
2.050
2.220
394,795
+0.17(+8.29%)
Jun 23, 2022
2.200
2.220
1.990
2.050
218,862
-0.08(-3.76%)
Jun 22, 2022
2.150
2.168
2.010
2.130
319,341
+0.09(+4.41%)
Jun 21, 2022
1.850
2.130
1.839
2.040
151,186
+0.24(+13.33%)
Jun 17, 2022
1.690
1.840
1.660
1.800
71,959
+0.11(+6.51%)
Jun 16, 2022
1.770
1.810
1.620
1.690
92,563
-0.12(-6.63%)
Jun 15, 2022
1.820
1.920
1.770
1.810
70,747
+0.00(+0.00%)
Jun 14, 2022
1.880
1.970
1.770
1.810
67,148
-0.07(-3.72%)
Jun 13, 2022
2.000
2.000
1.880
1.880
94,724
-0.17(-8.29%)
Jun 10, 2022
2.050
2.078
2.000
2.050
67,367
-0.04(-1.91%)
Jun 09, 2022
2.010
2.090
2.000
2.090
41,274
+0.06(+2.96%)
Jun 08, 2022
2.030
2.060
1.970
2.030
49,711
+0.01(+0.50%)
Jun 07, 2022
2.050
2.060
2.000
2.020
24,708
-0.03(-1.46%)
Jun 06, 2022
2.040
2.060
2.000
2.050
35,213
-0.02(-0.97%)
Jun 03, 2022
2.020
2.090
1.990
2.070
23,186
+0.08(+4.02%)
Jun 02, 2022
2.010
2.050
1.870
1.990
133,881
-0.06(-2.93%)
Jun 01, 2022
2.090
2.110
2.000
2.050
25,803
-0.03(-1.44%)
May 31, 2022
2.090
2.170
2.030
2.080
33,760
-0.04(-1.89%)
May 27, 2022
1.930
2.140
1.930
2.120
100,828
+0.13(+6.53%)
May 26, 2022
1.950
2.015
1.890
1.990
102,380
+0.13(+6.99%)
May 25, 2022
1.960
1.990
1.800
1.860
194,248
-0.14(-7.00%)
May 24, 2022
2.040
2.055
1.950
2.000
28,902
+0.00(+0.00%)
May 23, 2022
1.980
2.050
1.920
2.000
151,941
+0.00(+0.00%)
May 20, 2022
2.010
2.089
1.960
2.000
65,048
-0.01(-0.50%)
May 19, 2022
2.350
2.350
1.970
2.010
112,482
-0.07(-3.37%)
May 18, 2022
2.190
2.240
2.060
2.080
198,688
-0.09(-4.15%)
May 17, 2022
2.310
2.320
2.110
2.170
154,899
-0.08(-3.56%)
May 16, 2022
2.020
2.330
2.020
2.250
143,071
+0.12(+5.63%)
May 13, 2022
2.000
2.181
2.000
2.130
112,281
+0.13(+6.50%)
May 12, 2022
2.110
2.200
1.970
2.000
155,874
-0.18(-8.26%)
May 11, 2022
2.270
2.270
2.130
2.180
111,172
-0.01(-0.46%)
May 10, 2022
2.270
2.320
2.160
2.190
113,069
-0.03(-1.35%)
May 09, 2022
2.520
2.520
2.220
2.220
92,342
-0.16(-6.72%)
May 06, 2022
2.410
2.449
2.300
2.380
199,277
-0.10(-4.03%)
May 05, 2022
2.570
2.570
2.410
2.480
103,889
-0.01(-0.40%)
May 04, 2022
2.380
2.490
2.330
2.490
98,526
+0.13(+5.51%)
May 03, 2022
2.420
2.420
2.310
2.360
63,286
+0.05(+2.16%)
May 02, 2022
2.390
2.390
2.260
2.310
122,194
+0.02(+0.87%)
Apr 29, 2022
2.310
2.340
2.210
2.290
131,596
-0.03(-1.29%)
Apr 28, 2022
2.310
2.350
2.280
2.320
51,019
-0.01(-0.43%)
Apr 27, 2022
2.300
2.390
2.260
2.330
89,848
+0.00(+0.00%)
Apr 26, 2022
2.320
2.380
2.280
2.330
90,838
+0.00(+0.00%)
Apr 25, 2022
2.460
2.460
2.250
2.330
223,278
-0.13(-5.28%)
Apr 22, 2022
2.470
2.539
2.420
2.460
50,245
-0.05(-1.99%)
Apr 21, 2022
2.550
2.629
2.510
2.510
116,733
-0.04(-1.57%)
Apr 20, 2022
2.440
2.614
2.420
2.550
126,587
+0.09(+3.66%)
Apr 19, 2022
2.490
2.540
2.407
2.460
107,284
-0.09(-3.53%)
Apr 18, 2022
2.600
2.600
2.410
2.550
290,408
-0.05(-1.92%)
Apr 14, 2022
2.330
2.858
2.330
2.600
1,824,118
+0.29(+12.55%)
Apr 13, 2022
2.350
2.350
2.300
2.310
103,769
-0.04(-1.70%)
Apr 12, 2022
2.260
2.370
2.220
2.350
109,805
+0.00(+0.00%)
Apr 11, 2022
2.440
2.490
2.250
2.350
181,454
-0.09(-3.69%)
Apr 08, 2022
2.480
2.570
2.400
2.440
192,794
-0.04(-1.61%)
Apr 07, 2022
2.610
2.610
2.470
2.480
342,545
-0.11(-4.25%)
Apr 06, 2022
2.630
2.630
2.480
2.590
193,274
+0.00(+0.00%)
Apr 05, 2022
2.580
2.650
2.500
2.590
217,131
+0.01(+0.39%)
Apr 04, 2022
2.800
2.800
2.570
2.580
291,877
-0.16(-5.84%)
Apr 01, 2022
2.800
2.850
2.700
2.740
509,440
-0.10(-3.52%)
Mar 31, 2022
2.630
2.930
2.600
2.840
743,558
+0.21(+7.98%)
Mar 30, 2022
2.700
2.700
2.610
2.630
174,213
-0.02(-0.75%)
Mar 29, 2022
2.600
2.690
2.550
2.650
229,362
+0.05(+1.92%)
Mar 28, 2022
2.360
2.700
2.360
2.600
185,165
+0.01(+0.39%)
Mar 25, 2022
2.540
2.650
2.510
2.590
140,328
+0.02(+0.78%)
Mar 24, 2022
2.630
2.640
2.510
2.570
179,144
-0.08(-3.02%)
Mar 23, 2022
2.600
2.670
2.571
2.650
81,993
+0.00(+0.00%)
Mar 22, 2022
2.590
2.700
2.510
2.650
319,890
+0.05(+1.92%)
Mar 21, 2022
2.660
2.675
2.550
2.600
182,008
+0.00(+0.00%)
Mar 18, 2022
2.660
2.720
2.600
2.600
168,642
-0.09(-3.35%)
Mar 17, 2022
2.570
2.750
2.570
2.690
127,372
+0.06(+2.28%)
Mar 16, 2022
2.580
2.700
2.540
2.630
262,374
+0.01(+0.38%)
Mar 15, 2022
2.760
2.810
2.560
2.620
147,639
-0.13(-4.73%)
Mar 14, 2022
2.730
2.840
2.710
2.750
352,743
+0.08(+3.00%)
Mar 11, 2022
2.540
2.810
2.540
2.670
371,144
+0.13(+5.12%)
Mar 10, 2022
2.630
2.700
2.540
2.540
154,869
-0.17(-6.27%)
Mar 09, 2022
2.630
2.760
2.630
2.710
215,705
+0.08(+3.04%)
Mar 08, 2022
2.650
2.810
2.600
2.630
424,882
+0.10(+3.95%)
Mar 07, 2022
2.750
2.810
2.430
2.530
661,862
-0.17(-6.30%)
Mar 04, 2022
3.050
3.100
2.700
2.700
672,445
-0.34(-11.18%)
Mar 03, 2022
3.410
3.500
3.010
3.040
903,548
-0.38(-11.11%)
Mar 02, 2022
3.360
3.700
3.350
3.420
427,034
+0.12(+3.64%)
Mar 01, 2022
3.480
3.660
3.270
3.300
373,915
-0.21(-5.98%)
Feb 28, 2022
3.810
3.880
3.400
3.510
677,238
-0.33(-8.59%)
Feb 25, 2022
3.800
4.000
3.760
3.840
372,893
+0.04(+1.05%)
Feb 24, 2022
3.510
3.800
3.300
3.800
683,158
-0.14(-3.55%)
Feb 23, 2022
3.950
4.040
3.760
3.940
337,384
+0.07(+1.81%)
Feb 22, 2022
3.890
4.080
3.740
3.870
911,267
-0.18(-4.44%)
Feb 18, 2022
4.050
0
-0.40(-8.99%)
Feb 17, 2022
4.060
4.590
4.050
4.450
1,067,168
+0.37(+9.07%)
Feb 16, 2022
4.200
4.580
4.080
4.080
1,887,155
-0.57(-12.26%)
Feb 15, 2022
3.900
5.180
3.850
4.650
5,516,992
-0.37(-7.37%)
Feb 14, 2022
5.470
5.600
4.860
5.020
1,305,741
-0.34(-6.34%)
Feb 11, 2022
5.060
5.590
5.060
5.360
1,412,882
+0.26(+5.10%)
Feb 10, 2022
4.910
5.280
4.820
5.100
898,137
+0.10(+2.00%)
Feb 09, 2022
4.860
5.500
4.650
5.000
3,832,688
-0.10(-1.96%)
Feb 08, 2022
4.580
5.170
4.210
5.100
7,661,141
+0.84(+19.72%)
Feb 07, 2022
3.870
4.490
3.800
4.260
1,920,488
+0.28(+7.04%)
Feb 04, 2022
3.770
3.990
3.600
3.980
815,798
+0.21(+5.57%)
Feb 03, 2022
3.800
3.770
444,695
-0.08(-2.08%)
Feb 02, 2022
4.030
4.180
3.700
3.850
895,989
-0.11(-2.78%)
Feb 01, 2022
4.320
4.440
3.900
3.960
1,349,838
-0.29(-6.82%)
Jan 31, 2022
4.120
4.350
4.250
2,131,311
+0.26(+6.52%)
Jan 28, 2022
3.710
4.180
3.560
3.990
1,770,713
+0.28(+7.55%)
Jan 27, 2022
3.720
3.940
3.510
3.710
1,156,036
-0.13(-3.39%)
Jan 26, 2022
3.850
4.200
3.680
3.840
2,553,283
-0.03(-0.78%)
Jan 25, 2022
3.570
3.990
3.460
3.870
1,707,616
+0.25(+6.91%)
Jan 24, 2022
3.190
3.820
3.120
3.620
2,954,927
+0.27(+8.06%)
Jan 21, 2022
3.060
3.440
3.000
3.350
3,315,665
+0.16(+5.02%)
Jan 20, 2022
3.910
3.910
3.060
3.190
6,748,841
-0.77(-19.44%)
Jan 19, 2022
4.980
5.120
3.930
3.960
62,802,204
+0.71(+21.85%)
Jan 18, 2022
3.290
3.440
2.790
3.250
9,998,591
-0.93(-22.25%)
Jan 14, 2022
4.180
0
+2.27(+118.85%)
Jan 13, 2022
1.770
1.990
1.730
1.910
3,542,241
+0.11(+6.11%)
Jan 12, 2022
1.630
1.870
1.580
1.800
5,130,477
+0.00(+0.00%)
Jan 11, 2022
1.620
1.900
1.440
1.800
85,127,840
+0.75(+70.62%)
Jan 10, 2022
1.020
1.080
1.020
1.055
154,830
+0.00(+0.48%)
Jan 07, 2022
1.060
1.090
1.040
1.050
52,912
+0.01(+0.96%)
Jan 06, 2022
1.110
1.170
1.030
1.040
133,447
-0.10(-8.77%)
Jan 05, 2022
1.200
1.200
1.100
1.140
106,819
-0.07(-5.79%)
Jan 04, 2022
1.220
1.250
1.200
1.210
26,866
-0.04(-3.20%)
Jan 03, 2022
1.150
1.250
1.100
1.250
60,605
+0.08(+7.02%)
Dec 31, 2021
1.150
1.187
1.120
1.168
165,793
-0.00(-0.17%)
Dec 30, 2021
1.130
1.200
1.102
1.170
115,217
+0.03(+2.63%)
Dec 29, 2021
1.110
1.180
1.100
1.140
137,415
+0.02(+1.79%)
Dec 28, 2021
1.130
1.150
1.100
1.120
125,431
-0.04(-3.45%)
Dec 27, 2021
1.150
1.220
1.100
1.160
264,402
-0.03(-2.52%)
Dec 23, 2021
1.080
1.250
1.080
1.190
139,638
+0.10(+9.17%)
Dec 22, 2021
1.130
1.140
1.061
1.090
149,636
-0.05(-4.39%)
Dec 21, 2021
1.140
1.229
1.130
1.140
104,712
-0.02(-1.72%)
Dec 20, 2021
1.150
1.230
1.140
1.160
78,476
-0.05(-4.13%)
Dec 17, 2021
1.290
1.290
1.190
1.210
157,802
-0.01(-0.82%)
Dec 16, 2021
1.060
1.250
1.010
1.220
276,400
+0.18(+17.31%)
Dec 15, 2021
1.210
1.240
0.9901
1.040
493,238
-0.16(-13.33%)
Dec 14, 2021
1.210
1.300
1.200
1.200
134,707
-0.03(-2.44%)
Dec 13, 2021
1.320
1.320
1.210
1.230
184,830
-0.11(-8.21%)
Dec 10, 2021
1.390
1.415
1.330
1.340
64,243
-0.05(-3.60%)
Dec 09, 2021
1.400
1.440
1.370
1.390
67,720
-0.01(-0.71%)
Dec 08, 2021
1.400
1.420
1.380
1.400
85,886
+0.02(+1.45%)
Dec 07, 2021
1.510
1.557
1.380
1.380
118,636
-0.14(-8.91%)
Dec 06, 2021
1.460
1.600
1.420
1.515
95,678
+0.06(+4.48%)
Dec 03, 2021
1.650
1.650
1.400
1.450
258,476
-0.22(-13.17%)
Dec 02, 2021
1.690
1.700
1.650
1.670
110,881
+0.00(+0.00%)
Dec 01, 2021
1.880
1.920
1.650
1.670
202,893
-0.20(-10.70%)
Nov 30, 2021
1.910
1.980
1.830
1.870
103,694
-0.04(-2.09%)
Nov 29, 2021
1.990
2.060
1.910
1.910
119,338
-0.10(-4.98%)
Nov 26, 2021
1.960
2.040
1.948
2.010
58,174
-0.03(-1.47%)
Nov 24, 2021
1.970
2.040
1.920
2.040
57,947
+0.07(+3.55%)
Nov 23, 2021
2.050
2.100
1.935
1.970
129,221
-0.12(-5.74%)
Nov 22, 2021
1.990
2.090
1.910
2.090
291,039
+0.11(+5.56%)
Nov 19, 2021
1.950
2.100
1.940
1.980
368,096
-0.02(-1.00%)
Nov 18, 2021
2.120
2.200
1.910
2.000
384,234
-0.10(-4.76%)
Nov 17, 2021
1.850
2.550
1.750
2.100
1,841,297
+0.25(+13.51%)
Nov 16, 2021
2.050
2.060
1.650
1.850
462,236
-0.23(-11.06%)
Nov 15, 2021
1.870
2.090
1.870
2.080
178,273
+0.22(+11.83%)
Nov 12, 2021
1.850
1.890
1.850
1.860
75,169
+0.01(+0.54%)
Nov 11, 2021
1.930
2.000
1.800
1.850
301,796
-0.07(-3.65%)
Nov 10, 2021
1.880
1.920
29,238
+0.02(+1.05%)
Nov 09, 2021
1.950
1.991
1.900
1.900
41,703
-0.08(-4.04%)
Nov 08, 2021
2.080
2.080
1.920
1.980
66,415
-0.05(-2.46%)
Nov 05, 2021
2.040
2.100
1.940
2.030
121,740
+0.09(+4.64%)
Nov 04, 2021
1.920
2.000
1.860
1.940
80,950
-0.05(-2.51%)
Nov 03, 2021
2.060
2.100
1.860
1.990
166,049
-0.07(-3.40%)
Nov 02, 2021
1.760
2.330
1.760
2.060
959,035
+0.27(+15.08%)
Nov 01, 2021
1.790
1.850
1.710
1.790
101,443
+0.03(+1.70%)
Oct 29, 2021
1.780
1.800
1.710
1.760
82,159
-0.04(-2.22%)
Oct 28, 2021
1.900
1.900
1.760
1.800
96,243
-0.05(-2.70%)
Oct 27, 2021
1.840
1.900
1.830
1.850
46,764
-0.01(-0.54%)
Oct 26, 2021
1.770
1.860
66,941
+0.06(+3.33%)
Oct 25, 2021
1.800
1.819
1.740
1.800
63,916
+0.04(+2.27%)
Oct 22, 2021
1.650
1.860
1.650
1.760
126,154
+0.08(+4.76%)
Oct 21, 2021
1.700
1.730
1.650
1.680
178,564
+0.00(+0.00%)
Oct 20, 2021
1.750
1.800
1.660
1.680
125,576
-0.10(-5.62%)
Oct 19, 2021
1.900
1.910
1.770
1.780
160,180
-0.09(-4.81%)
Oct 18, 2021
1.920
1.930
1.850
1.870
21,843
-0.05(-2.60%)
Oct 15, 2021
1.900
1.970
1.866
1.920
51,316
+0.01(+0.52%)
Oct 14, 2021
1.900
2.005
1.850
1.910
90,682
+0.02(+1.06%)
Oct 13, 2021
1.800
1.910
1.798
1.890
59,001
+0.12(+6.78%)
Oct 12, 2021
1.880
1.920
1.730
1.770
101,312
-0.11(-5.85%)
Oct 11, 2021
2.000
2.040
1.880
1.880
24,682
-0.07(-3.59%)
Oct 08, 2021
1.920
2.020
1.920
1.950
73,799
+0.03(+1.56%)
Oct 07, 2021
1.920
2.009
1.910
1.920
87,818
-0.04(-2.04%)
Oct 06, 2021
1.850
2.030
1.850
1.960
70,814
+0.01(+0.51%)
Oct 05, 2021
1.850
1.980
1.850
1.950
75,197
+0.09(+4.84%)
Oct 04, 2021
2.000
2.010
1.850
1.860
76,079
-0.11(-5.58%)
Oct 01, 2021
1.940
2.030
1.900
1.970
156,763
-0.03(-1.50%)
Sep 30, 2021
1.650
2.090
1.650
2.000
617,309
+0.27(+15.61%)
Sep 29, 2021
1.980
2.010
1.580
1.730
577,138
-0.33(-16.02%)
Sep 28, 2021
2.090
2.115
2.020
2.060
212,141
-0.05(-2.37%)
Sep 27, 2021
2.250
2.250
2.090
2.110
251,278
-0.12(-5.38%)
Sep 24, 2021
2.220
2.330
2.220
2.230
130,294
-0.11(-4.70%)
Sep 23, 2021
2.160
2.510
2.160
2.340
511,022
+0.13(+5.88%)
Sep 22, 2021
2.320
2.320
2.120
2.210
276,361
-0.03(-1.34%)
Sep 21, 2021
2.290
2.320
2.230
2.240
119,357
+0.02(+0.90%)
Sep 20, 2021
2.500
2.500
2.210
2.220
200,482
-0.12(-5.13%)
Sep 17, 2021
2.590
2.692
2.340
2.340
301,426
-0.26(-10.00%)
Sep 16, 2021
2.700
2.800
2.510
2.600
136,642
-0.11(-4.06%)
Sep 15, 2021
2.680
2.720
2.560
2.710
99,345
+0.07(+2.65%)
Sep 14, 2021
2.740
2.740
2.611
2.640
67,791
-0.06(-2.22%)
Sep 13, 2021
2.800
2.800
2.600
2.700
147,655
-0.07(-2.53%)
Sep 10, 2021
2.800
2.800
2.610
2.770
131,615
+0.04(+1.47%)
Sep 09, 2021
2.720
2.780
2.600
2.730
134,435
+0.09(+3.41%)
Sep 08, 2021
2.800
2.800
2.550
2.640
86,715
-0.11(-4.00%)
Sep 07, 2021
2.570
2.780
2.540
2.750
174,563
+0.18(+7.00%)
Sep 03, 2021
2.450
2.630
2.406
2.570
158,065
+0.09(+3.63%)
Sep 02, 2021
2.400
2.481
2.360
2.480
77,265
+0.07(+2.90%)
Sep 01, 2021
2.470
2.490
2.340
2.410
97,674
-0.01(-0.41%)
Aug 31, 2021
2.450
2.500
2.400
2.420
140,880
-0.04(-1.63%)
Aug 30, 2021
2.520
2.563
2.450
2.460
92,665
+0.00(+0.00%)
Aug 27, 2021
2.390
2.460
2.340
2.460
64,594
+0.12(+5.13%)
Aug 26, 2021
2.500
2.512
2.300
2.340
166,429
-0.19(-7.51%)
Aug 25, 2021
2.540
2.610
2.450
2.530
68,032
-0.04(-1.56%)
Aug 24, 2021
2.750
2.750
2.510
2.570
169,446
-0.08(-3.02%)
Aug 23, 2021
2.800
2.830
2.650
2.650
106,246
+0.02(+0.76%)
Aug 20, 2021
3.200
3.200
2.556
2.630
431,226
-0.22(-7.72%)
Aug 19, 2021
2.210
3.290
2.190
2.850
1,966,334
+0.57(+25.00%)
Aug 18, 2021
2.360
2.494
2.260
2.280
275,623
-0.07(-2.98%)
Aug 17, 2021
3.000
3.000
2.050
2.350
677,628
-0.65(-21.67%)
Aug 16, 2021
3.210
3.215
2.960
3.000
105,847
-0.16(-5.06%)
Aug 13, 2021
3.350
3.351
3.151
3.160
140,492
-0.20(-5.95%)
Aug 12, 2021
3.400
3.430
3.280
3.360
212,033
-0.04(-1.18%)
Aug 11, 2021
3.440
3.450
3.220
3.400
133,569
+0.05(+1.49%)
Aug 10, 2021
3.380
3.430
3.250
3.350
154,647
-0.03(-0.89%)
Aug 09, 2021
3.320
3.450
3.200
3.380
101,803
+0.02(+0.60%)
Aug 06, 2021
3.200
3.390
3.120
3.360
165,328
+0.23(+7.35%)
Aug 05, 2021
3.310
3.350
3.080
3.130
143,611
-0.17(-5.15%)
Aug 04, 2021
3.260
3.590
3.250
3.300
349,470
+0.07(+2.17%)
Aug 03, 2021
3.260
3.340
3.180
3.230
150,341
+0.04(+1.25%)
Aug 02, 2021
3.130
3.340
3.060
3.190
383,668
+0.25(+8.50%)
Jul 30, 2021
2.890
2.980
2.850
2.940
119,856
+0.02(+0.68%)
Jul 29, 2021
2.850
3.040
2.800
2.920
120,707
+0.13(+4.66%)
Jul 28, 2021
2.700
2.860
2.650
2.790
126,151
+0.09(+3.33%)
Jul 27, 2021
2.750
2.763
2.620
2.700
119,296
-0.03(-1.10%)
Jul 26, 2021
2.740
2.800
2.720
2.730
60,433
-0.02(-0.62%)
Jul 23, 2021
2.760
2.880
2.710
2.747
184,289
-0.12(-4.29%)
Jul 22, 2021
2.810
2.880
2.750
2.870
223,808
-0.01(-0.35%)
Jul 21, 2021
2.820
2.940
2.750
2.880
459,630
+0.14(+5.11%)
Jul 20, 2021
2.810
2.950
2.690
2.740
518,185
-0.05(-1.79%)
Jul 19, 2021
3.120
3.240
2.600
2.790
1,309,852
-0.13(-4.45%)
Jul 16, 2021
3.350
3.380
2.850
2.920
757,952
-0.36(-10.98%)
Jul 15, 2021
3.410
3.550
3.230
3.280
325,634
-0.13(-3.83%)
Jul 14, 2021
3.730
3.852
3.400
3.411
585,448
-0.28(-7.57%)
Jul 13, 2021
3.550
3.700
3.550
3.690
305,430
+0.17(+4.83%)
Jul 12, 2021
3.500
3.950
3.400
3.520
935,708
+0.10(+2.92%)
Jul 09, 2021
3.370
3.490
3.300
3.420
470,553
+0.01(+0.29%)
Jul 08, 2021
3.250
3.588
3.150
3.410
352,489
+0.03(+0.89%)
Jul 07, 2021
3.850
3.900
3.160
3.380
759,708
-0.40(-10.58%)
Jul 06, 2021
4.000
4.050
3.750
3.780
468,196
-0.15(-3.82%)
Jul 02, 2021
4.030
4.060
3.750
3.930
504,096
-0.06(-1.50%)
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.