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
Mullen Automotive, Inc. - Common Stock
(NQ:
MULN
)
4.360
+0.350 (+8.73%)
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 (%)
Jun 30, 2022
272.25
274.50
229.50
229.50
553,180
-24.75(-9.73%)
Jun 29, 2022
263.25
263.25
247.50
254.25
240,915
-20.25(-7.38%)
Jun 28, 2022
281.25
285.75
261.00
274.50
231,035
-20.25(-6.87%)
Jun 27, 2022
342.00
342.00
292.50
294.75
258,287
-33.75(-10.27%)
Jun 24, 2022
324.00
328.50
308.25
328.50
217,297
+0.00(+0.00%)
Jun 23, 2022
342.00
353.25
306.00
328.50
323,728
-31.50(-8.75%)
Jun 22, 2022
371.25
384.75
339.75
360.00
413,280
+18.00(+5.26%)
Jun 21, 2022
312.75
366.75
311.62
342.00
453,543
+45.00(+15.15%)
Jun 17, 2022
279.00
312.75
272.25
297.00
263,232
+15.75(+5.60%)
Jun 16, 2022
254.25
288.00
247.50
281.25
251,454
+20.25(+7.76%)
Jun 15, 2022
252.00
263.25
243.00
261.00
178,453
+20.25(+8.41%)
Jun 14, 2022
240.75
243.00
230.62
240.75
143,113
+4.50(+1.90%)
Jun 13, 2022
225.00
249.75
225.00
236.25
191,125
-20.25(-7.89%)
Jun 10, 2022
254.25
272.25
252.00
256.50
192,037
-13.50(-5.00%)
Jun 09, 2022
285.75
288.00
265.50
270.00
185,212
-18.00(-6.25%)
Jun 08, 2022
292.50
310.50
279.00
288.00
224,969
-13.50(-4.48%)
Jun 07, 2022
294.75
308.25
288.00
301.50
240,664
-9.00(-2.90%)
Jun 06, 2022
321.75
346.50
303.75
310.50
535,790
+24.75(+8.66%)
Jun 03, 2022
290.25
315.00
279.00
285.75
424,842
+9.00(+3.25%)
Jun 02, 2022
288.00
299.25
270.00
276.75
393,140
-42.75(-13.38%)
Jun 01, 2022
335.25
378.00
315.00
319.50
1,031,161
+4.50(+1.43%)
May 31, 2022
274.50
351.00
263.25
315.00
1,386,511
+97.60(+44.90%)
May 27, 2022
225.00
231.75
213.75
217.40
166,028
-3.10(-1.41%)
May 26, 2022
225.00
236.25
220.50
220.50
145,568
-9.00(-3.92%)
May 25, 2022
222.75
234.00
222.75
229.50
119,503
+4.50(+2.00%)
May 24, 2022
229.50
234.00
214.81
225.00
136,839
-11.25(-4.76%)
May 23, 2022
240.75
240.75
225.00
236.25
136,768
-11.25(-4.55%)
May 20, 2022
231.75
247.50
220.50
247.50
222,535
+18.00(+7.84%)
May 19, 2022
227.25
245.25
221.18
229.50
189,521
-6.75(-2.86%)
May 18, 2022
240.75
256.50
231.75
236.25
179,910
-20.25(-7.89%)
May 17, 2022
270.00
281.25
243.00
256.50
249,832
-6.75(-2.56%)
May 16, 2022
231.75
265.50
222.71
263.25
293,051
+40.68(+18.28%)
May 13, 2022
229.50
243.00
207.68
222.57
509,250
+27.67(+14.20%)
May 12, 2022
175.50
216.00
170.32
194.90
314,791
+14.94(+8.30%)
May 11, 2022
202.50
209.25
178.20
179.96
273,149
-34.33(-16.02%)
May 10, 2022
256.50
256.50
211.52
214.29
258,982
-28.71(-11.81%)
May 09, 2022
256.50
261.00
231.75
243.00
187,690
-27.00(-10.00%)
May 06, 2022
288.00
290.14
263.25
270.00
230,118
-24.75(-8.40%)
May 05, 2022
290.25
335.25
276.75
294.75
416,905
+4.50(+1.55%)
May 04, 2022
294.75
294.75
272.25
290.25
187,878
-9.00(-3.01%)
May 03, 2022
290.25
303.75
281.32
299.25
193,451
+9.00(+3.10%)
May 02, 2022
303.75
308.25
270.00
290.25
190,641
-6.75(-2.27%)
Apr 29, 2022
301.50
326.25
288.00
297.00
153,984
-9.00(-2.94%)
Apr 28, 2022
308.25
312.75
292.50
306.00
135,940
+2.25(+0.74%)
Apr 27, 2022
283.50
319.50
283.50
303.75
178,094
+13.50(+4.65%)
Apr 26, 2022
315.00
321.75
281.25
290.25
223,912
-22.50(-7.19%)
Apr 25, 2022
310.50
346.50
306.00
312.75
283,384
-20.25(-6.08%)
Apr 22, 2022
306.00
348.75
299.25
333.00
287,262
+18.00(+5.71%)
Apr 21, 2022
369.00
371.25
299.25
315.00
547,831
-2.25(-0.71%)
Apr 20, 2022
373.50
375.75
301.50
317.25
516,531
-63.00(-16.57%)
Apr 19, 2022
398.25
407.25
378.00
380.25
316,653
-33.75(-8.15%)
Apr 18, 2022
488.25
488.25
396.00
414.00
483,266
-72.00(-14.81%)
Apr 14, 2022
524.25
533.25
474.77
486.00
243,836
-54.00(-10.00%)
Apr 13, 2022
544.50
569.25
524.25
540.00
184,400
-15.75(-2.83%)
Apr 12, 2022
603.00
609.75
544.50
555.75
236,273
-42.75(-7.14%)
Apr 11, 2022
564.75
641.25
558.00
598.50
371,886
+33.75(+5.98%)
Apr 08, 2022
495.00
623.25
483.75
564.75
634,984
+29.25(+5.46%)
Apr 07, 2022
567.00
589.50
510.75
535.50
355,907
-60.75(-10.19%)
Apr 06, 2022
594.00
623.25
551.25
596.25
388,209
-15.75(-2.57%)
Apr 05, 2022
623.25
650.25
600.75
612.00
337,737
-31.50(-4.90%)
Apr 04, 2022
679.50
702.00
641.25
643.50
407,768
-2.25(-0.35%)
Apr 01, 2022
625.50
663.75
591.75
645.75
514,021
-24.75(-3.69%)
Mar 31, 2022
722.25
776.25
645.75
670.50
1,155,907
-11.25(-1.65%)
Mar 30, 2022
510.75
708.75
495.00
681.75
1,494,677
+153.00(+28.94%)
Mar 29, 2022
573.75
578.25
501.75
528.75
332,606
-22.50(-4.08%)
Mar 28, 2022
555.75
625.50
540.00
551.25
659,107
+22.50(+4.26%)
Mar 25, 2022
632.25
652.50
508.50
528.75
816,004
-146.25(-21.67%)
Mar 24, 2022
711.00
738.00
659.25
675.00
563,933
-24.75(-3.54%)
Mar 23, 2022
726.75
785.25
690.75
699.75
705,985
-45.00(-6.04%)
Mar 22, 2022
672.75
810.00
636.75
744.75
1,161,944
+22.50(+3.12%)
Mar 21, 2022
785.25
940.48
634.50
722.25
2,443,080
+69.75(+10.69%)
Mar 18, 2022
506.25
720.00
492.75
652.50
2,015,331
+103.50(+18.85%)
Mar 17, 2022
474.75
601.88
447.75
549.00
2,272,063
+155.25(+39.43%)
Mar 16, 2022
369.00
400.50
342.00
393.75
685,931
+33.75(+9.38%)
Mar 15, 2022
373.50
441.00
353.25
360.00
1,017,652
-38.25(-9.60%)
Mar 14, 2022
407.25
470.25
346.50
398.25
2,359,595
+94.50(+31.11%)
Mar 11, 2022
227.25
337.50
211.50
303.75
1,117,836
+63.00(+26.17%)
Mar 10, 2022
256.50
258.75
225.00
240.75
373,140
-18.00(-6.96%)
Mar 09, 2022
281.25
297.00
249.75
258.75
487,985
-20.25(-7.26%)
Mar 08, 2022
272.25
324.00
229.50
279.00
947,824
+40.50(+16.98%)
Mar 07, 2022
173.25
274.50
170.57
238.50
1,135,830
+61.74(+34.93%)
Mar 04, 2022
206.48
214.25
164.25
176.76
697,290
-23.72(-11.83%)
Mar 03, 2022
217.69
229.50
195.75
200.47
637,616
-19.71(-8.95%)
Mar 02, 2022
252.00
264.38
204.75
220.19
847,591
-11.56(-4.99%)
Mar 01, 2022
382.50
396.00
192.94
231.75
2,230,269
-148.50(-39.05%)
Feb 28, 2022
225.00
438.75
213.88
380.25
2,787,626
+225.45(+145.64%)
Feb 25, 2022
159.50
189.00
146.25
154.80
477,915
+15.53(+11.15%)
Feb 24, 2022
118.82
139.28
119.25
139.28
207,215
-1.37(-0.98%)
Feb 23, 2022
168.75
181.06
138.38
140.65
451,132
+3.40(+2.48%)
Feb 22, 2022
144.00
179.96
132.75
137.25
255,213
-3.82(-2.71%)
Feb 18, 2022
141.07
0
-33.93(-19.39%)
Feb 17, 2022
200.25
209.25
172.12
175.00
79,928
-21.53(-10.96%)
Feb 16, 2022
216.29
222.75
180.00
196.54
80,398
-35.21(-15.19%)
Feb 15, 2022
249.75
258.75
227.25
231.75
44,918
-9.00(-3.74%)
Feb 14, 2022
299.25
306.00
236.25
240.75
30,583
-60.75(-20.15%)
Feb 11, 2022
380.25
387.00
281.25
301.50
26,972
-87.75(-22.54%)
Feb 10, 2022
420.75
452.25
382.50
389.25
13,162
-33.75(-7.98%)
Feb 09, 2022
495.00
506.25
414.00
423.00
14,139
-56.25(-11.74%)
Feb 08, 2022
501.75
501.75
465.75
479.25
5,146
-22.50(-4.48%)
Feb 07, 2022
571.50
591.75
490.50
501.75
7,115
-76.50(-13.23%)
Feb 04, 2022
616.50
620.44
569.79
578.25
2,418
-36.00(-5.86%)
Feb 03, 2022
668.25
607.50
614.25
1,716
-72.00(-10.49%)
Feb 02, 2022
810.00
825.71
672.75
686.25
1,570
-114.75(-14.33%)
Feb 01, 2022
753.75
839.25
735.75
801.00
2,165
+76.50(+10.56%)
Jan 31, 2022
652.50
724.50
1,740
+85.50(+13.38%)
Jan 28, 2022
654.75
662.74
616.50
639.00
2,034
-15.75(-2.41%)
Jan 27, 2022
726.75
731.25
643.73
654.75
1,482
-60.75(-8.49%)
Jan 26, 2022
787.50
799.56
704.86
715.50
2,036
-29.25(-3.93%)
Jan 25, 2022
735.75
776.23
713.25
744.75
976
-24.75(-3.22%)
Jan 24, 2022
731.25
769.50
679.50
769.50
1,227
+4.50(+0.59%)
Jan 21, 2022
823.50
848.75
765.00
765.00
1,284
-65.25(-7.86%)
Jan 20, 2022
843.75
897.71
823.50
830.25
921
-9.00(-1.07%)
Jan 19, 2022
843.75
866.25
796.50
839.25
1,297
+4.50(+0.54%)
Jan 18, 2022
882.00
906.75
830.25
834.75
1,482
-72.00(-7.94%)
Jan 14, 2022
906.75
0
-18.00(-1.95%)
Jan 13, 2022
938.25
978.73
913.50
924.75
1,934
-45.00(-4.64%)
Jan 12, 2022
960.75
987.03
902.25
969.75
1,458
+33.75(+3.61%)
Jan 11, 2022
1012
1039
900.00
936.00
3,042
-87.75(-8.57%)
Jan 10, 2022
1033
1044
960.77
1024
1,428
-33.75(-3.19%)
Jan 07, 2022
1109
1123
1046
1058
2,659
-65.25(-5.81%)
Jan 06, 2022
1215
1226
1099
1123
10,128
-9.00(-0.80%)
Jan 05, 2022
1238
1264
1125
1132
2,353
-130.50(-10.34%)
Jan 04, 2022
1310
1314
1199
1262
1,040
-45.00(-3.44%)
Jan 03, 2022
1184
1318
1184
1307
1,880
+130.50(+11.09%)
Dec 31, 2021
1170
1226
1123
1177
2,316
+2.25(+0.19%)
Dec 30, 2021
1136
1206
1130
1174
2,433
+29.25(+2.55%)
Dec 29, 2021
1199
1222
1113
1145
2,771
-74.25(-6.09%)
Dec 28, 2021
1186
1267
1186
1220
2,431
-65.25(-5.08%)
Dec 27, 2021
1307
1333
1242
1285
2,381
-33.75(-2.56%)
Dec 23, 2021
1316
1361
1271
1318
2,851
+6.75(+0.51%)
Dec 22, 2021
1276
1338
1240
1312
2,021
+27.00(+2.10%)
Dec 21, 2021
1213
1318
1213
1285
2,630
+78.75(+6.53%)
Dec 20, 2021
1228
1276
1148
1206
2,258
-85.50(-6.62%)
Dec 17, 2021
1159
1303
1107
1292
4,358
+103.50(+8.71%)
Dec 16, 2021
1260
1262
1174
1188
1,687
-56.25(-4.52%)
Dec 15, 2021
1238
1304
1143
1244
3,124
-4.50(-0.36%)
Dec 14, 2021
1292
1372
1226
1249
4,831
-40.50(-3.14%)
Dec 13, 2021
1433
1451
1249
1289
3,535
-153.00(-10.61%)
Dec 10, 2021
1460
1498
1422
1442
2,698
-11.25(-0.77%)
Dec 09, 2021
1577
1609
1431
1454
2,150
-146.25(-9.14%)
Dec 08, 2021
1582
1688
1552
1600
2,874
+31.50(+2.01%)
Dec 07, 2021
1514
1609
1408
1568
5,168
+51.75(+3.41%)
Dec 06, 2021
1490
1537
1384
1516
2,558
+27.00(+1.81%)
Dec 03, 2021
1544
1595
1413
1490
3,350
+6.75(+0.46%)
Dec 02, 2021
1575
1602
1350
1483
3,421
-119.25(-7.44%)
Dec 01, 2021
1809
1843
1566
1602
3,676
-180.00(-10.10%)
Nov 30, 2021
1800
1861
1692
1782
2,307
-27.00(-1.49%)
Nov 29, 2021
2009
2009
1701
1809
4,125
-112.50(-5.85%)
Nov 26, 2021
1991
2014
1838
1922
1,573
-60.75(-3.06%)
Nov 24, 2021
1915
2212
1881
1982
4,635
+22.50(+1.15%)
Nov 23, 2021
1876
2122
1861
1960
4,332
+56.25(+2.96%)
Nov 22, 2021
2398
2408
1822
1904
10,703
-378.00(-16.57%)
Nov 19, 2021
2367
2653
2250
2282
8,229
+4.50(+0.20%)
Nov 18, 2021
2482
2570
2261
2277
7,994
-465.75(-16.98%)
Nov 17, 2021
3240
3578
2673
2743
24,901
-213.75(-7.23%)
Nov 16, 2021
2745
3100
2576
2956
14,724
+297.00(+11.17%)
Nov 15, 2021
2914
2940
2520
2660
6,785
-254.25(-8.73%)
Nov 12, 2021
2959
3009
2750
2914
9,193
+69.75(+2.45%)
Nov 11, 2021
2297
3087
2212
2844
12,853
+576.00(+25.40%)
Nov 10, 2021
2434
2268
5,595
-211.50(-8.53%)
Nov 09, 2021
2329
2560
2106
2480
4,418
+171.00(+7.41%)
Nov 08, 2021
2650
2696
2196
2308
5,698
-339.75(-12.83%)
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.