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
First Wave Biopharma Inc
(NQ:
FWBI
)
2.850
+0.030 (+1.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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, 2023
1.630
1.630
1.570
1.600
118,970
+0.00(+0.00%)
Jun 29, 2023
1.540
1.640
1.480
1.600
352,867
+0.05(+3.23%)
Jun 28, 2023
1.610
1.610
1.490
1.550
169,096
-0.03(-1.90%)
Jun 27, 2023
1.660
1.690
1.580
1.580
186,281
-0.11(-6.51%)
Jun 26, 2023
1.660
1.730
1.610
1.690
190,920
+0.05(+3.05%)
Jun 23, 2023
1.680
1.750
1.600
1.640
228,881
+0.00(+0.00%)
Jun 22, 2023
1.690
1.740
1.630
1.640
214,808
-0.10(-5.75%)
Jun 21, 2023
1.750
1.750
1.615
1.740
318,895
-0.05(-2.79%)
Jun 20, 2023
1.780
1.870
1.719
1.790
404,611
+0.03(+1.70%)
Jun 16, 2023
1.770
1.840
1.650
1.760
578,346
-0.14(-7.37%)
Jun 15, 2023
1.780
1.950
1.620
1.900
1,480,015
+0.15(+8.57%)
Jun 14, 2023
1.610
1.800
1.510
1.750
3,133,875
+0.23(+15.13%)
Jun 13, 2023
2.860
3.000
1.400
1.520
90,467,816
+0.38(+33.12%)
Jun 12, 2023
1.310
1.310
1.115
1.142
149,431
-0.08(-6.41%)
Jun 09, 2023
1.400
1.430
1.200
1.220
297,411
-0.18(-12.86%)
Jun 08, 2023
1.750
1.780
1.277
1.400
249,046
-0.26(-15.66%)
Jun 07, 2023
1.600
1.700
1.540
1.660
66,245
+0.07(+4.40%)
Jun 06, 2023
1.810
1.850
1.590
1.590
92,208
-0.11(-6.47%)
Jun 05, 2023
1.930
1.990
1.700
1.700
127,966
-0.25(-12.82%)
Jun 02, 2023
1.920
2.220
1.900
1.950
204,701
+0.01(+0.52%)
Jun 01, 2023
1.910
1.970
1.850
1.940
26,322
+0.08(+4.30%)
May 31, 2023
1.920
1.945
1.772
1.860
51,770
-0.11(-5.58%)
May 30, 2023
1.990
2.079
1.890
1.970
38,112
-0.04(-1.99%)
May 26, 2023
1.900
2.090
1.850
2.010
56,607
+0.16(+8.65%)
May 25, 2023
2.100
2.110
1.840
1.850
73,745
-0.25(-11.91%)
May 24, 2023
2.280
2.280
2.071
2.100
57,686
-0.12(-5.40%)
May 23, 2023
2.310
2.310
2.070
2.220
67,162
-0.16(-6.72%)
May 22, 2023
2.170
2.390
2.070
2.380
85,820
+0.20(+9.17%)
May 19, 2023
2.420
2.500
2.160
2.180
233,036
-0.24(-9.92%)
May 18, 2023
2.670
2.719
2.280
2.420
55,895
-0.24(-9.02%)
May 17, 2023
2.700
2.798
2.640
2.660
8,083
+0.02(+0.76%)
May 16, 2023
2.760
2.780
2.630
2.640
32,348
-0.08(-2.94%)
May 15, 2023
2.820
2.820
2.600
2.720
38,605
-0.05(-1.81%)
May 12, 2023
2.900
2.930
2.600
2.770
26,048
-0.10(-3.48%)
May 11, 2023
3.090
3.090
2.870
2.870
15,596
-0.09(-3.04%)
May 10, 2023
2.890
3.120
2.880
2.960
45,190
+0.11(+3.86%)
May 09, 2023
2.880
2.960
2.810
2.850
23,804
-0.03(-1.04%)
May 08, 2023
2.710
2.880
2.710
2.880
26,160
+0.10(+3.60%)
May 05, 2023
2.730
2.810
2.670
2.780
13,980
-0.01(-0.36%)
May 04, 2023
2.680
2.795
2.629
2.790
28,973
+0.16(+6.08%)
May 03, 2023
2.530
2.740
2.530
2.630
33,752
+0.03(+1.15%)
May 02, 2023
2.874
2.874
2.600
2.600
33,742
-0.20(-7.14%)
May 01, 2023
2.800
2.900
2.770
2.800
54,068
-0.11(-3.78%)
Apr 28, 2023
2.870
3.250
2.820
2.910
147,792
+0.08(+2.83%)
Apr 27, 2023
2.890
2.920
2.820
2.830
16,364
-0.02(-0.70%)
Apr 26, 2023
2.840
3.000
2.820
2.850
54,375
+0.07(+2.52%)
Apr 25, 2023
2.800
2.975
2.660
2.780
143,102
+0.00(+0.18%)
Apr 24, 2023
2.760
2.820
2.700
2.775
27,957
+0.00(+0.18%)
Apr 21, 2023
2.700
2.840
2.700
2.770
46,119
+0.07(+2.59%)
Apr 20, 2023
2.570
2.740
2.570
2.700
54,133
+0.13(+5.05%)
Apr 19, 2023
2.420
2.684
2.410
2.570
57,632
+0.16(+6.64%)
Apr 18, 2023
2.590
2.599
2.340
2.410
93,583
-0.25(-9.40%)
Apr 17, 2023
2.580
3.650
2.580
2.660
885,649
+0.02(+0.76%)
Apr 14, 2023
2.370
2.950
2.330
2.640
161,662
+0.34(+14.78%)
Apr 13, 2023
2.250
2.510
2.250
2.300
46,831
-0.01(-0.43%)
Apr 12, 2023
2.420
2.480
2.310
2.310
24,909
+0.00(+0.00%)
Apr 11, 2023
2.500
2.550
2.310
2.310
31,338
-0.12(-4.94%)
Apr 10, 2023
2.450
2.500
2.357
2.430
17,525
+0.01(+0.41%)
Apr 06, 2023
2.300
2.490
2.300
2.420
48,164
+0.14(+6.14%)
Apr 05, 2023
2.350
2.460
2.210
2.280
91,137
-0.41(-15.24%)
Apr 04, 2023
2.420
3.220
2.420
2.690
638,012
+0.27(+11.16%)
Apr 03, 2023
2.570
2.700
2.400
2.420
58,408
-0.26(-9.70%)
Mar 31, 2023
2.660
2.870
2.590
2.680
29,417
+0.08(+3.08%)
Mar 30, 2023
2.600
2.700
2.490
2.600
26,135
+0.11(+4.42%)
Mar 29, 2023
2.780
2.820
2.490
2.490
67,703
-0.22(-8.12%)
Mar 28, 2023
2.940
3.000
2.680
2.710
53,702
-0.29(-9.67%)
Mar 27, 2023
3.020
3.090
2.900
3.000
25,661
-0.03(-0.99%)
Mar 24, 2023
3.100
3.180
3.010
3.030
8,792
-0.08(-2.57%)
Mar 23, 2023
3.290
3.290
3.000
3.110
26,744
+0.06(+1.97%)
Mar 22, 2023
3.400
3.400
3.040
3.050
46,770
-0.16(-4.98%)
Mar 21, 2023
3.100
3.274
3.090
3.210
52,693
+0.12(+3.88%)
Mar 20, 2023
3.030
3.188
3.000
3.090
36,250
+0.02(+0.65%)
Mar 17, 2023
3.120
3.120
3.000
3.070
26,478
-0.02(-0.65%)
Mar 16, 2023
2.960
3.100
2.824
3.090
44,430
+0.11(+3.69%)
Mar 15, 2023
2.790
2.990
2.790
2.980
39,027
+0.18(+6.43%)
Mar 14, 2023
2.940
2.960
2.760
2.800
36,647
-0.28(-9.09%)
Mar 13, 2023
3.740
3.750
3.031
3.080
143,377
-0.62(-16.76%)
Mar 10, 2023
3.680
3.774
3.600
3.700
71,845
-0.08(-2.12%)
Mar 09, 2023
4.030
4.250
3.675
3.780
734,535
+0.23(+6.48%)
Mar 08, 2023
3.600
3.649
3.510
3.550
21,203
+0.00(+0.00%)
Mar 07, 2023
3.650
3.775
3.550
3.550
33,091
-0.13(-3.53%)
Mar 06, 2023
3.660
3.800
3.600
3.680
23,455
-0.04(-1.08%)
Mar 03, 2023
3.640
3.890
3.560
3.720
29,295
+0.12(+3.33%)
Mar 02, 2023
3.550
3.610
3.500
3.600
23,373
+0.02(+0.56%)
Mar 01, 2023
3.560
3.650
3.520
3.580
30,996
+0.02(+0.56%)
Feb 28, 2023
3.420
3.640
3.420
3.560
33,840
+0.07(+2.01%)
Feb 27, 2023
3.710
3.790
3.470
3.490
31,662
-0.24(-6.43%)
Feb 24, 2023
3.690
3.860
3.624
3.730
25,210
-0.05(-1.32%)
Feb 23, 2023
3.900
3.900
3.690
3.780
37,012
-0.07(-1.82%)
Feb 22, 2023
4.110
4.215
3.720
3.850
69,155
-0.35(-8.33%)
Feb 21, 2023
3.780
4.360
3.760
4.200
129,670
+0.28(+7.14%)
Feb 17, 2023
3.730
4.100
3.650
3.920
128,153
+0.22(+5.95%)
Feb 16, 2023
3.760
3.877
3.690
3.700
38,444
-0.09(-2.37%)
Feb 15, 2023
3.480
3.880
3.410
3.790
80,017
+0.27(+7.67%)
Feb 14, 2023
3.560
3.640
3.390
3.520
78,398
-0.12(-3.43%)
Feb 13, 2023
3.860
4.000
3.550
3.645
100,938
-0.25(-6.30%)
Feb 10, 2023
4.000
4.100
3.880
3.890
84,040
-0.22(-5.35%)
Feb 09, 2023
4.280
4.310
4.010
4.110
145,619
-0.25(-5.73%)
Feb 08, 2023
4.550
4.790
4.210
4.360
189,964
-0.22(-4.80%)
Feb 07, 2023
4.710
4.800
4.421
4.580
95,626
-0.17(-3.58%)
Feb 06, 2023
5.100
5.300
4.655
4.750
308,736
-0.41(-7.95%)
Feb 03, 2023
5.380
5.380
5.030
5.160
272,746
-0.27(-4.97%)
Feb 02, 2023
5.130
6.440
5.080
5.430
1,590,024
+0.26(+5.03%)
Feb 01, 2023
5.470
5.625
5.070
5.170
239,855
-0.25(-4.61%)
Jan 31, 2023
5.530
5.800
5.060
5.420
668,865
-0.44(-7.51%)
Jan 30, 2023
5.430
6.635
5.430
5.860
1,133,256
+0.43(+7.92%)
Jan 27, 2023
5.600
5.820
5.200
5.430
431,610
-0.25(-4.40%)
Jan 26, 2023
5.290
5.930
5.090
5.680
736,117
+0.28(+5.19%)
Jan 25, 2023
7.000
7.490
5.000
5.400
17,853,588
+0.98(+22.17%)
Jan 24, 2023
4.530
4.690
4.350
4.420
180,017
-0.13(-2.86%)
Jan 23, 2023
4.770
5.200
4.460
4.550
331,569
-0.20(-4.21%)
Jan 20, 2023
4.650
4.950
4.450
4.750
485,314
+0.16(+3.49%)
Jan 19, 2023
4.410
4.990
4.360
4.590
389,295
-0.25(-5.17%)
Jan 18, 2023
4.250
5.100
3.950
4.840
1,124,203
+0.50(+11.52%)
Jan 17, 2023
5.043
5.320
3.850
4.340
830,968
-0.21(-4.60%)
Jan 13, 2023
5.110
5.250
4.200
4.549
603,741
-0.62(-11.99%)
Jan 12, 2023
5.600
5.866
4.900
5.169
115,588
-0.61(-10.61%)
Jan 11, 2023
6.440
6.440
5.428
5.782
91,008
-0.70(-10.73%)
Jan 10, 2023
6.090
6.930
6.063
6.477
70,278
+0.11(+1.68%)
Jan 09, 2023
6.790
6.930
5.600
6.370
190,253
-0.98(-13.33%)
Jan 06, 2023
8.050
8.050
6.345
7.350
277,331
-0.70(-8.70%)
Jan 05, 2023
7.840
8.960
7.490
8.050
387,376
+0.35(+4.55%)
Jan 04, 2023
5.670
7.899
5.460
7.700
614,863
+1.50(+24.29%)
Jan 03, 2023
5.600
7.420
5.181
6.195
322,041
+0.07(+1.07%)
Dec 30, 2022
6.262
7.482
4.355
6.129
838,209
+0.60(+10.84%)
Dec 29, 2022
3.570
6.118
3.380
5.530
488,969
+2.10(+61.22%)
Dec 28, 2022
3.382
3.485
3.132
3.430
29,729
-0.06(-1.61%)
Dec 27, 2022
3.220
4.200
3.059
3.486
86,028
+0.27(+8.26%)
Dec 23, 2022
3.360
3.624
3.012
3.220
45,738
-0.11(-3.34%)
Dec 22, 2022
3.503
3.802
3.232
3.331
57,408
-0.21(-5.97%)
Dec 21, 2022
3.640
4.129
3.500
3.543
43,656
-0.20(-5.22%)
Dec 20, 2022
4.060
4.829
3.577
3.738
68,659
-0.27(-6.64%)
Dec 19, 2022
3.945
4.200
3.647
4.004
35,066
+0.22(+5.93%)
Dec 16, 2022
4.326
4.340
3.584
3.780
34,878
-0.42(-10.01%)
Dec 15, 2022
4.431
4.515
4.068
4.201
24,486
-0.35(-7.63%)
Dec 14, 2022
4.690
4.690
4.361
4.548
16,495
-0.14(-2.94%)
Dec 13, 2022
4.665
4.970
4.410
4.686
27,095
-0.14(-2.97%)
Dec 12, 2022
4.831
5.243
4.417
4.829
41,160
+0.21(+4.50%)
Dec 09, 2022
5.250
5.250
4.351
4.621
29,375
-0.63(-11.96%)
Dec 08, 2022
5.180
5.292
4.922
5.249
13,733
-0.07(-1.37%)
Dec 07, 2022
5.530
5.530
5.180
5.322
10,605
-0.30(-5.31%)
Dec 06, 2022
5.530
5.620
5.091
5.620
18,004
+0.02(+0.36%)
Dec 05, 2022
5.845
5.880
5.250
5.600
31,571
-0.28(-4.80%)
Dec 02, 2022
5.670
5.950
5.638
5.882
31,874
+0.28(+5.01%)
Dec 01, 2022
6.020
6.020
5.489
5.601
21,552
-0.21(-3.59%)
Nov 30, 2022
5.740
5.810
5.337
5.810
36,119
+0.31(+5.60%)
Nov 29, 2022
5.740
5.774
5.268
5.502
35,879
-0.06(-1.13%)
Nov 28, 2022
4.550
5.565
4.550
5.565
67,131
+0.81(+16.91%)
Nov 25, 2022
4.550
4.775
4.550
4.760
8,587
+0.14(+3.00%)
Nov 23, 2022
4.690
4.775
4.481
4.621
30,964
-0.10(-2.19%)
Nov 22, 2022
5.111
5.403
4.411
4.725
95,159
-0.03(-0.63%)
Nov 21, 2022
5.040
5.040
4.511
4.755
81,905
-0.62(-11.61%)
Nov 18, 2022
6.230
6.230
5.251
5.380
94,226
-0.73(-11.94%)
Nov 17, 2022
6.090
6.198
6.020
6.109
20,460
-0.02(-0.25%)
Nov 16, 2022
6.230
6.292
6.024
6.124
30,059
-0.11(-1.73%)
Nov 15, 2022
6.230
6.440
6.098
6.232
63,278
+0.00(+0.04%)
Nov 14, 2022
6.090
6.370
5.950
6.229
70,221
+0.04(+0.63%)
Nov 11, 2022
6.090
6.440
5.982
6.190
49,507
+0.10(+1.64%)
Nov 10, 2022
6.160
6.350
5.951
6.090
53,388
-0.07(-1.14%)
Nov 09, 2022
6.440
6.444
5.982
6.160
121,190
-0.42(-6.38%)
Nov 08, 2022
7.070
7.070
6.454
6.580
76,577
-0.49(-6.93%)
Nov 07, 2022
7.070
7.420
6.650
7.070
160,050
+0.21(+3.06%)
Nov 04, 2022
6.650
7.350
6.510
6.860
194,694
+0.32(+4.81%)
Nov 03, 2022
6.510
6.776
6.300
6.545
46,559
-0.07(-1.06%)
Nov 02, 2022
6.580
6.860
6.090
6.615
126,442
-0.07(-1.05%)
Nov 01, 2022
7.420
7.490
6.510
6.685
365,889
-1.02(-13.18%)
Oct 31, 2022
8.890
9.030
7.210
7.700
1,854,134
-0.21(-2.65%)
Oct 28, 2022
8.120
8.190
7.490
7.910
110,037
-0.07(-0.88%)
Oct 27, 2022
8.680
9.100
7.770
7.980
175,963
-0.28(-3.39%)
Oct 26, 2022
8.960
9.660
7.840
8.260
345,362
+0.35(+4.42%)
Oct 25, 2022
8.960
11.27
7.420
7.910
374,911
-0.77(-8.87%)
Oct 24, 2022
8.750
9.380
8.256
8.680
24,235
+0.28(+3.33%)
Oct 21, 2022
8.400
8.820
8.260
8.400
13,743
+0.00(+0.00%)
Oct 20, 2022
8.330
8.962
8.120
8.400
40,386
+0.07(+0.84%)
Oct 19, 2022
9.450
9.649
7.700
8.330
32,084
-1.33(-13.77%)
Oct 18, 2022
8.190
9.870
8.120
9.660
41,323
+1.54(+18.97%)
Oct 17, 2022
8.120
8.544
7.840
8.120
19,778
+0.28(+3.57%)
Oct 14, 2022
9.800
10.43
7.700
7.840
54,108
-2.03(-20.57%)
Oct 13, 2022
10.29
10.71
9.590
9.870
17,114
-0.70(-6.62%)
Oct 12, 2022
10.50
10.85
9.450
10.57
17,771
+0.07(+0.67%)
Oct 11, 2022
10.92
10.99
10.15
10.50
10,414
-0.28(-2.60%)
Oct 10, 2022
10.78
11.55
9.870
10.78
33,113
+0.14(+1.32%)
Oct 07, 2022
11.90
14.35
10.57
10.64
203,217
-0.70(-6.17%)
Oct 06, 2022
13.72
13.93
11.06
11.34
74,211
-1.54(-11.96%)
Oct 05, 2022
11.76
16.38
11.76
12.88
204,519
+1.33(+11.52%)
Oct 04, 2022
11.69
12.18
11.17
11.55
34,236
+0.14(+1.23%)
Oct 03, 2022
9.870
12.04
9.870
11.41
48,063
+1.05(+10.14%)
Sep 30, 2022
11.34
11.55
10.29
10.36
59,196
+0.21(+2.07%)
Sep 29, 2022
10.15
10.78
9.730
10.15
54,677
-0.42(-3.97%)
Sep 28, 2022
10.29
12.04
10.15
10.57
131,988
-0.42(-3.82%)
Sep 27, 2022
9.590
11.48
9.100
10.99
208,831
+1.54(+16.30%)
Sep 26, 2022
9.590
10.71
9.240
9.450
61,005
-0.14(-1.46%)
Sep 23, 2022
8.960
10.85
8.610
9.590
65,138
+0.49(+5.38%)
Sep 22, 2022
9.590
10.21
8.330
9.100
54,804
-0.70(-7.14%)
Sep 21, 2022
9.940
10.85
9.450
9.800
65,106
-0.42(-4.11%)
Sep 20, 2022
10.43
10.99
10.08
10.22
30,138
-0.77(-7.01%)
Sep 19, 2022
11.76
11.94
9.450
10.99
122,267
-1.12(-9.25%)
Sep 16, 2022
14.21
14.21
12.11
12.11
43,607
-2.17(-15.20%)
Sep 15, 2022
15.40
16.17
14.07
14.28
74,156
-3.43(-19.37%)
Sep 14, 2022
20.30
20.65
17.64
17.71
113,367
-2.45(-12.15%)
Sep 13, 2022
20.37
25.48
19.74
20.16
309,530
-0.49(-2.37%)
Sep 12, 2022
21.00
21.70
20.44
20.65
38,311
-0.42(-1.99%)
Sep 09, 2022
22.54
23.10
20.37
21.07
76,049
-1.54(-6.81%)
Sep 08, 2022
22.05
23.87
22.05
22.61
97,038
-0.07(-0.31%)
Sep 07, 2022
26.60
27.09
21.28
22.68
234,680
-6.86(-23.22%)
Sep 06, 2022
26.74
34.30
25.41
29.54
4,317,641
+7.28(+32.70%)
Sep 02, 2022
20.93
24.43
20.72
22.26
226,513
+1.47(+7.07%)
Sep 01, 2022
22.40
26.81
20.16
20.79
173,806
-0.70(-3.26%)
Aug 31, 2022
21.98
23.10
20.65
21.49
65,542
-1.26(-5.54%)
Aug 30, 2022
22.40
24.50
20.09
22.75
168,621
+0.49(+2.20%)
Aug 29, 2022
21.77
22.82
21.77
22.26
25,130
-0.91(-3.93%)
Aug 26, 2022
28.28
28.28
22.61
23.17
50,798
-4.53(-16.35%)
Aug 25, 2022
32.68
34.34
25.26
27.70
54,773
-6.15(-18.18%)
Aug 24, 2022
31.61
35.17
31.54
33.85
7,603
+2.31(+7.32%)
Aug 23, 2022
32.13
32.55
30.62
31.54
4,882
+0.02(+0.07%)
Aug 22, 2022
33.39
33.39
30.60
31.52
3,172
-1.01(-3.10%)
Aug 19, 2022
31.50
33.37
31.50
32.53
2,843
+0.36(+1.11%)
Aug 18, 2022
33.39
33.56
32.17
32.17
2,276
-0.40(-1.23%)
Aug 17, 2022
34.02
34.42
32.55
32.57
3,393
-1.03(-3.06%)
Aug 16, 2022
35.05
35.38
33.18
33.60
6,102
-2.29(-6.38%)
Aug 15, 2022
37.21
37.21
34.65
35.89
15,760
-0.27(-0.75%)
Aug 12, 2022
35.70
37.30
34.44
36.16
7,062
+1.20(+3.42%)
Aug 11, 2022
33.60
37.80
33.08
34.97
24,829
+1.89(+5.71%)
Aug 10, 2022
31.77
33.08
31.77
33.08
13,840
+1.32(+4.17%)
Aug 09, 2022
33.12
33.14
31.14
31.75
3,698
-1.41(-4.24%)
Aug 08, 2022
31.50
34.65
31.96
33.16
5,495
+0.65(+2.00%)
Aug 05, 2022
33.60
33.60
31.98
32.51
4,891
-0.10(-0.32%)
Aug 04, 2022
32.55
33.60
31.61
32.61
10,654
+1.85(+6.01%)
Aug 03, 2022
29.40
31.29
29.15
30.77
9,408
+1.79(+6.16%)
Aug 02, 2022
29.40
31.50
28.39
28.98
10,675
-0.46(-1.57%)
Aug 01, 2022
31.50
31.29
29.44
29.44
11,613
-1.45(-4.69%)
Jul 29, 2022
32.76
32.76
30.62
30.89
13,882
-2.08(-6.31%)
Jul 28, 2022
34.65
34.65
32.07
32.97
9,422
-0.73(-2.18%)
Jul 27, 2022
29.40
34.65
30.07
33.70
14,788
+3.63(+12.08%)
Jul 26, 2022
32.76
32.76
29.40
30.07
10,524
-2.86(-8.67%)
Jul 25, 2022
34.59
35.68
31.50
32.93
17,358
-2.52(-7.11%)
Jul 22, 2022
37.80
39.67
33.87
35.45
14,165
-1.99(-5.33%)
Jul 21, 2022
38.77
40.74
35.91
37.44
13,564
+1.64(+4.57%)
Jul 20, 2022
35.70
36.65
33.60
35.80
15,279
+1.53(+4.47%)
Jul 19, 2022
32.93
35.70
32.66
34.27
17,968
+1.97(+6.11%)
Jul 18, 2022
33.35
33.58
31.50
32.30
18,367
-0.67(-2.04%)
Jul 15, 2022
29.40
35.70
28.25
32.97
82,620
-8.97(-21.38%)
Jul 14, 2022
44.10
44.73
39.40
41.94
34,344
-3.21(-7.12%)
Jul 13, 2022
43.68
49.75
42.92
45.15
28,400
-1.66(-3.54%)
Jul 12, 2022
50.19
59.81
42.90
46.81
216,409
+2.71(+6.14%)
Jul 11, 2022
49.56
50.40
44.10
44.10
46,555
-8.61(-16.33%)
Jul 08, 2022
52.50
55.63
49.20
52.71
85,430
-0.84(-1.57%)
Jul 07, 2022
52.50
55.00
48.36
53.55
46,273
+1.26(+2.41%)
Jul 06, 2022
44.10
60.90
42.84
52.29
27,704
+8.61(+19.71%)
Jul 05, 2022
46.20
46.20
42.34
43.68
7,274
-3.53(-7.47%)
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.