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
Big 5 Sporting
(NQ:
BGFV
)
3.470
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Jul 31, 2023
8.796
8.907
8.796
8.860
124,317
+0.13(+1.48%)
Jul 28, 2023
8.907
9.014
8.638
8.731
131,331
-0.09(-1.05%)
Jul 27, 2023
8.833
8.962
8.749
8.823
128,992
+0.05(+0.53%)
Jul 26, 2023
8.536
8.907
8.536
8.777
165,764
+0.22(+2.60%)
Jul 25, 2023
8.518
8.620
8.425
8.555
147,268
+0.17(+1.99%)
Jul 24, 2023
8.425
8.527
8.333
8.388
177,806
+0.11(+1.34%)
Jul 21, 2023
8.823
8.842
8.212
8.277
305,409
-0.47(-5.40%)
Jul 20, 2023
8.944
8.971
8.721
8.749
211,841
-0.21(-2.38%)
Jul 19, 2023
9.175
9.198
8.860
8.962
223,862
-0.14(-1.53%)
Jul 18, 2023
8.823
9.249
8.823
9.101
288,847
+0.28(+3.15%)
Jul 17, 2023
8.870
8.999
8.814
8.823
294,226
-0.05(-0.52%)
Jul 14, 2023
8.842
8.907
8.573
8.870
305,580
-0.02(-0.21%)
Jul 13, 2023
8.962
9.017
8.823
8.888
216,493
-0.06(-0.62%)
Jul 12, 2023
8.934
9.027
8.870
8.944
275,685
+0.15(+1.68%)
Jul 11, 2023
8.805
8.916
8.731
8.796
223,113
+0.01(+0.11%)
Jul 10, 2023
8.555
8.833
8.541
8.786
512,063
+0.25(+2.98%)
Jul 07, 2023
8.416
8.740
8.416
8.532
613,704
+0.13(+1.54%)
Jul 06, 2023
8.416
8.536
8.222
8.402
207,133
-0.11(-1.25%)
Jul 05, 2023
8.333
8.559
8.328
8.509
287,856
+0.12(+1.43%)
Jul 03, 2023
8.481
8.629
8.351
8.388
88,960
-0.09(-1.09%)
Jun 30, 2023
8.564
8.564
8.260
8.481
208,802
+0.01(+0.11%)
Jun 29, 2023
8.379
8.684
8.360
8.471
351,063
+0.09(+1.11%)
Jun 28, 2023
8.147
8.453
8.087
8.379
323,734
+0.23(+2.84%)
Jun 27, 2023
7.934
8.240
7.934
8.147
222,722
+0.14(+1.73%)
Jun 26, 2023
7.870
8.147
7.870
8.009
209,333
+0.15(+1.88%)
Jun 23, 2023
7.712
7.925
7.712
7.860
473,560
+0.06(+0.71%)
Jun 22, 2023
7.722
7.833
7.592
7.805
153,512
+0.09(+1.20%)
Jun 21, 2023
7.657
7.916
7.564
7.712
237,868
+0.06(+0.73%)
Jun 20, 2023
7.555
7.731
7.546
7.657
232,075
+0.06(+0.73%)
Jun 16, 2023
7.934
7.962
7.518
7.601
480,837
-0.26(-3.30%)
Jun 15, 2023
8.009
8.009
7.731
7.860
260,904
+1.18(+17.59%)
May 08, 2023
6.783
6.783
6.538
6.685
276,978
-0.09(-1.32%)
May 05, 2023
6.685
6.828
6.645
6.774
281,019
+0.22(+3.42%)
May 04, 2023
6.327
6.577
6.184
6.550
380,150
+0.17(+2.66%)
May 03, 2023
6.264
6.774
6.157
6.380
729,395
-0.29(-4.30%)
May 02, 2023
6.855
6.881
6.595
6.667
414,840
-0.27(-3.87%)
May 01, 2023
7.105
7.105
6.765
6.935
297,941
-0.12(-1.65%)
Apr 28, 2023
6.873
7.177
6.873
7.051
344,216
+0.15(+2.20%)
Apr 27, 2023
6.989
8.081
6.890
6.899
1,751,499
-0.07(-1.03%)
Apr 26, 2023
6.935
7.159
6.908
6.971
192,226
+0.01(+0.13%)
Apr 25, 2023
7.150
7.159
6.940
6.962
201,140
-0.24(-3.35%)
Apr 24, 2023
7.168
7.230
7.069
7.204
157,667
+0.01(+0.12%)
Apr 21, 2023
7.025
7.204
6.962
7.195
140,052
+0.15(+2.16%)
Apr 20, 2023
7.123
7.266
6.993
7.043
133,900
-0.14(-1.99%)
Apr 19, 2023
7.007
7.213
6.917
7.186
148,906
+0.13(+1.90%)
Apr 18, 2023
6.962
7.069
6.944
7.051
199,432
+0.10(+1.42%)
Apr 17, 2023
7.114
7.159
6.917
6.953
192,699
-0.09(-1.27%)
Apr 14, 2023
7.159
7.311
6.980
7.043
196,996
-0.10(-1.38%)
Apr 13, 2023
7.311
7.311
7.025
7.141
401,712
-0.25(-3.39%)
Apr 12, 2023
7.669
7.687
7.369
7.392
166,464
-0.19(-2.48%)
Apr 11, 2023
7.186
7.705
7.186
7.579
378,984
+0.42(+5.88%)
Apr 10, 2023
6.881
7.239
6.846
7.159
312,814
+0.27(+3.90%)
Apr 06, 2023
6.855
6.926
6.774
6.890
188,846
+0.09(+1.32%)
Apr 05, 2023
6.908
6.918
6.685
6.801
196,867
-0.13(-1.94%)
Apr 04, 2023
7.114
7.114
6.873
6.935
183,589
-0.13(-1.90%)
Apr 03, 2023
6.935
7.096
6.828
7.069
294,679
+0.19(+2.73%)
Mar 31, 2023
6.720
6.971
6.720
6.881
251,748
+0.19(+2.81%)
Mar 30, 2023
6.658
6.743
6.579
6.694
243,831
+0.09(+1.36%)
Mar 29, 2023
6.711
6.711
6.540
6.604
223,434
-0.05(-0.81%)
Mar 28, 2023
6.550
6.658
6.488
6.658
215,141
+0.12(+1.78%)
Mar 27, 2023
6.631
6.667
6.472
6.541
369,763
-0.03(-0.41%)
Mar 24, 2023
6.470
6.622
6.380
6.568
335,265
+0.05(+0.82%)
Mar 23, 2023
6.729
6.779
6.425
6.515
403,417
-0.18(-2.67%)
Mar 22, 2023
6.881
6.971
6.685
6.694
309,003
-0.17(-2.48%)
Mar 21, 2023
6.864
7.043
6.837
6.864
208,109
+0.07(+1.05%)
Mar 20, 2023
6.801
6.980
6.728
6.792
270,707
+0.05(+0.80%)
Mar 17, 2023
6.980
7.011
6.689
6.738
577,965
-0.30(-4.20%)
Mar 16, 2023
6.855
7.159
6.729
7.034
425,569
+0.13(+1.81%)
Mar 15, 2023
6.765
6.935
6.740
6.908
370,385
-0.09(-1.28%)
Mar 14, 2023
7.159
7.284
6.899
6.998
415,487
+0.04(+0.64%)
Mar 13, 2023
7.159
7.159
6.729
6.953
525,485
-0.28(-3.84%)
Mar 10, 2023
7.615
7.732
7.208
7.230
484,233
-0.41(-5.39%)
Mar 09, 2023
7.624
7.821
7.624
7.642
361,917
-0.02(-0.29%)
Mar 08, 2023
7.730
7.869
7.512
7.664
600,755
-0.07(-0.84%)
Mar 07, 2023
7.669
7.869
7.634
7.730
497,269
+0.12(+1.60%)
Mar 06, 2023
7.799
7.860
7.556
7.608
571,465
-0.20(-2.56%)
Mar 03, 2023
7.730
7.843
7.617
7.808
335,961
+0.13(+1.70%)
Mar 02, 2023
7.651
7.721
7.443
7.678
424,941
+0.03(+0.34%)
Mar 01, 2023
8.034
8.251
7.530
7.651
663,318
-0.03(-0.34%)
Feb 28, 2023
7.991
8.017
7.608
7.678
666,599
-0.32(-4.02%)
Feb 27, 2023
8.504
8.599
7.991
7.999
488,387
-0.43(-5.15%)
Feb 24, 2023
8.477
8.504
8.317
8.434
201,060
-0.10(-1.22%)
Feb 23, 2023
8.556
8.660
8.399
8.538
268,516
+0.01(+0.10%)
Feb 22, 2023
8.460
8.677
8.434
8.530
230,995
+0.10(+1.24%)
Feb 21, 2023
8.747
8.747
8.408
8.425
330,658
-0.37(-4.25%)
Feb 17, 2023
8.782
8.834
8.582
8.799
238,646
+0.07(+0.80%)
Feb 16, 2023
8.538
8.921
8.480
8.730
267,834
+0.10(+1.21%)
Feb 15, 2023
8.321
8.686
8.217
8.625
250,870
+0.27(+3.23%)
Feb 14, 2023
8.312
8.417
8.112
8.356
182,101
+0.00(+0.00%)
Feb 13, 2023
8.338
8.425
8.191
8.356
154,572
-0.01(-0.10%)
Feb 10, 2023
8.330
8.373
8.138
8.364
329,744
+0.03(+0.42%)
Feb 09, 2023
8.651
8.782
8.290
8.330
276,478
-0.24(-2.84%)
Feb 08, 2023
8.843
8.888
8.521
8.573
298,369
-0.39(-4.32%)
Feb 07, 2023
9.077
9.077
8.773
8.960
255,392
-0.12(-1.29%)
Feb 06, 2023
9.069
9.144
8.825
9.077
384,535
+0.01(+0.10%)
Feb 03, 2023
8.712
9.416
8.704
9.069
509,221
+0.23(+2.66%)
Feb 02, 2023
8.782
9.025
8.708
8.834
393,186
+0.17(+2.01%)
Feb 01, 2023
8.677
8.712
8.321
8.660
399,729
-0.03(-0.30%)
Jan 31, 2023
8.260
8.721
8.260
8.686
363,329
+0.51(+6.28%)
Jan 30, 2023
8.364
8.408
8.086
8.173
304,222
-0.33(-3.89%)
Jan 27, 2023
8.469
8.660
8.455
8.504
378,855
+0.08(+0.93%)
Jan 26, 2023
8.608
8.764
8.425
8.425
338,721
-0.04(-0.51%)
Jan 25, 2023
8.451
8.521
8.373
8.469
364,448
-0.03(-0.31%)
Jan 24, 2023
8.477
8.599
8.383
8.495
230,230
-0.03(-0.31%)
Jan 23, 2023
8.234
8.651
8.217
8.521
491,004
+0.30(+3.70%)
Jan 20, 2023
8.251
8.364
8.017
8.217
405,430
+0.13(+1.61%)
Jan 19, 2023
8.095
8.234
7.991
8.086
344,839
-0.05(-0.59%)
Jan 18, 2023
8.277
8.547
8.011
8.134
944,585
-0.77(-8.64%)
Jan 17, 2023
8.886
9.008
8.799
8.903
189,188
+0.03(+0.39%)
Jan 13, 2023
8.512
8.903
8.512
8.869
363,016
+0.31(+3.66%)
Jan 12, 2023
8.521
8.704
8.451
8.556
392,463
+0.11(+1.34%)
Jan 11, 2023
8.364
8.556
8.338
8.443
240,014
+0.15(+1.78%)
Jan 10, 2023
8.043
8.338
7.921
8.295
249,113
+0.26(+3.25%)
Jan 09, 2023
8.043
8.343
7.991
8.034
286,242
+0.04(+0.54%)
Jan 06, 2023
7.834
8.043
7.773
7.991
254,136
+0.19(+2.45%)
Jan 05, 2023
7.956
7.982
7.678
7.799
262,832
-0.18(-2.29%)
Jan 04, 2023
7.791
8.069
7.756
7.982
237,482
+0.18(+2.34%)
Jan 03, 2023
7.817
7.956
7.748
7.799
313,151
+0.12(+1.59%)
Dec 30, 2022
7.625
7.834
7.625
7.678
489,813
-0.12(-1.56%)
Dec 29, 2022
7.425
7.904
7.347
7.799
407,265
+0.43(+5.78%)
Dec 28, 2022
7.704
7.747
7.269
7.373
704,273
-0.37(-4.72%)
Dec 27, 2022
7.904
7.912
7.625
7.738
514,840
-0.17(-2.09%)
Dec 23, 2022
7.973
7.999
7.756
7.904
617,619
-0.05(-0.66%)
Dec 22, 2022
8.086
8.086
7.851
7.956
512,329
-0.19(-2.35%)
Dec 21, 2022
8.130
8.288
8.060
8.147
584,825
+0.17(+2.07%)
Dec 20, 2022
8.277
8.361
7.973
7.982
577,649
-0.33(-3.97%)
Dec 19, 2022
8.721
8.788
8.295
8.312
567,961
-0.43(-4.97%)
Dec 16, 2022
8.956
9.086
8.677
8.747
413,559
-0.33(-3.64%)
Dec 15, 2022
9.156
9.390
9.025
9.077
388,809
-0.13(-1.42%)
Dec 14, 2022
9.373
9.512
9.086
9.208
370,267
-0.18(-1.94%)
Dec 13, 2022
10.09
10.19
9.364
9.390
503,783
-0.35(-3.57%)
Dec 12, 2022
9.625
9.747
9.451
9.738
290,159
+0.11(+1.17%)
Dec 09, 2022
9.747
9.869
9.573
9.625
257,693
-0.20(-2.04%)
Dec 08, 2022
9.999
10.13
9.773
9.825
338,455
-0.18(-1.82%)
Dec 07, 2022
10.04
10.29
9.993
10.01
219,781
-0.13(-1.29%)
Dec 06, 2022
10.23
10.37
9.999
10.14
354,056
-0.07(-0.68%)
Dec 05, 2022
10.34
10.43
10.04
10.21
347,566
-0.26(-2.49%)
Dec 02, 2022
10.52
10.58
10.33
10.47
198,203
-0.03(-0.25%)
Dec 01, 2022
10.73
10.96
10.47
10.49
209,290
-0.30(-2.74%)
Nov 30, 2022
10.61
10.81
10.37
10.79
255,817
+0.17(+1.55%)
Nov 29, 2022
10.75
10.80
10.52
10.62
331,550
-0.18(-1.66%)
Nov 28, 2022
10.93
11.07
10.68
10.80
299,088
-0.14(-1.25%)
Nov 25, 2022
10.83
11.18
10.83
10.94
155,802
+0.14(+1.34%)
Nov 23, 2022
10.96
11.00
10.71
10.80
297,524
-0.06(-0.55%)
Nov 22, 2022
10.71
11.12
10.71
10.86
288,300
+0.29(+2.74%)
Nov 21, 2022
10.88
10.97
10.51
10.57
338,899
-0.41(-3.73%)
Nov 18, 2022
11.37
11.49
10.97
10.97
227,967
-0.18(-1.60%)
Nov 17, 2022
10.84
11.18
10.68
11.15
207,943
+0.22(+2.03%)
Nov 16, 2022
11.41
11.45
10.70
10.93
315,727
-0.62(-5.38%)
Nov 15, 2022
11.12
11.84
11.12
11.55
620,268
+0.60(+5.44%)
Nov 14, 2022
10.86
10.98
10.64
10.96
368,853
+0.14(+1.34%)
Nov 11, 2022
10.57
10.91
10.47
10.81
373,173
+0.37(+3.59%)
Nov 10, 2022
10.34
10.86
10.31
10.44
470,413
+0.35(+3.46%)
Nov 09, 2022
10.22
10.48
9.943
10.09
336,579
-0.43(-4.05%)
Nov 08, 2022
11.55
11.67
10.22
10.51
666,241
-0.97(-8.46%)
Nov 07, 2022
10.99
11.58
10.61
11.49
415,295
+0.43(+3.93%)
Nov 04, 2022
10.59
11.08
10.57
11.05
385,423
+0.49(+4.68%)
Nov 03, 2022
10.04
10.69
10.02
10.56
422,838
+0.34(+3.34%)
Nov 02, 2022
10.27
10.22
877,975
-0.76(-6.91%)
Nov 01, 2022
11.11
11.21
10.57
10.97
968,935
-0.01(-0.08%)
Oct 31, 2022
11.03
11.41
10.83
10.98
766,616
-0.05(-0.46%)
Oct 28, 2022
10.86
11.14
10.65
11.03
411,055
+0.27(+2.53%)
Oct 27, 2022
10.77
11.08
10.66
10.76
277,995
+0.04(+0.40%)
Oct 26, 2022
10.52
10.97
10.52
10.72
328,819
+0.20(+1.94%)
Oct 25, 2022
10.32
10.74
10.27
10.51
274,379
+0.23(+2.24%)
Oct 24, 2022
10.05
10.30
9.833
10.28
475,012
+0.27(+2.72%)
Oct 21, 2022
9.884
10.19
9.815
10.01
429,590
+0.21(+2.17%)
Oct 20, 2022
9.594
10.04
9.565
9.799
363,564
+0.17(+1.77%)
Oct 19, 2022
9.398
9.649
9.236
9.628
347,980
+0.05(+0.53%)
Oct 18, 2022
9.705
9.926
9.424
9.577
182,017
+0.00(+0.00%)
Oct 17, 2022
9.390
9.628
9.390
9.577
208,319
+0.26(+2.84%)
Oct 14, 2022
9.458
9.543
9.177
9.313
199,205
-0.14(-1.44%)
Oct 13, 2022
8.929
9.458
8.716
9.449
362,077
+0.39(+4.33%)
Oct 12, 2022
9.100
9.108
8.874
9.057
191,406
-0.01(-0.09%)
Oct 11, 2022
9.040
9.313
8.806
9.066
277,278
-0.05(-0.56%)
Oct 10, 2022
9.219
9.338
8.904
9.117
239,003
-0.13(-1.38%)
Oct 07, 2022
9.466
9.529
9.151
9.245
577,916
-0.36(-3.73%)
Oct 06, 2022
9.620
9.841
9.543
9.603
140,677
-0.09(-0.88%)
Oct 05, 2022
9.424
9.713
9.390
9.688
230,908
+0.03(+0.26%)
Oct 04, 2022
9.347
9.688
9.347
9.662
457,390
+0.38(+4.13%)
Oct 03, 2022
9.228
9.415
9.027
9.279
382,397
+0.13(+1.40%)
Sep 30, 2022
9.151
9.577
8.776
9.151
425,591
-0.20(-2.10%)
Sep 29, 2022
9.500
9.603
9.253
9.347
315,018
-0.33(-3.43%)
Sep 28, 2022
9.219
9.765
9.236
9.679
312,029
+0.37(+3.93%)
Sep 27, 2022
9.142
9.407
9.057
9.313
293,743
+0.32(+3.50%)
Sep 26, 2022
9.032
9.739
8.955
8.998
482,513
-0.13(-1.40%)
Sep 23, 2022
9.338
9.338
8.998
9.125
343,088
-0.22(-2.37%)
Sep 22, 2022
9.432
9.509
9.270
9.347
292,816
-0.13(-1.35%)
Sep 21, 2022
9.620
9.858
9.432
9.475
207,441
-0.14(-1.42%)
Sep 20, 2022
9.901
9.901
9.526
9.611
245,787
-0.36(-3.59%)
Sep 19, 2022
9.799
10.05
9.799
9.969
217,448
+0.00(+0.00%)
Sep 16, 2022
10.28
10.28
9.804
9.969
474,465
-0.28(-2.74%)
Sep 15, 2022
10.26
10.60
10.17
10.25
290,968
+0.02(+0.17%)
Sep 14, 2022
10.36
10.56
10.00
10.23
277,995
-0.05(-0.50%)
Sep 13, 2022
10.16
10.43
10.10
10.28
364,988
-0.15(-1.47%)
Sep 12, 2022
10.64
10.86
10.40
10.44
328,065
-0.13(-1.21%)
Sep 09, 2022
10.31
10.57
10.31
10.57
309,121
+0.36(+3.51%)
Sep 08, 2022
9.884
10.23
9.790
10.21
320,393
+0.17(+1.70%)
Sep 07, 2022
9.747
10.14
9.645
10.04
405,358
+0.23(+2.35%)
Sep 06, 2022
10.05
10.11
9.747
9.807
395,372
-0.27(-2.70%)
Sep 02, 2022
10.45
10.47
9.952
10.08
367,450
-0.24(-2.31%)
Sep 01, 2022
10.22
10.45
9.986
10.32
538,855
-0.11(-1.06%)
Aug 31, 2022
10.61
10.63
10.16
10.43
703,275
-0.04(-0.41%)
Aug 30, 2022
10.25
10.55
10.03
10.47
1,049,783
+0.28(+2.70%)
Aug 29, 2022
10.16
10.36
10.13
10.20
308,367
-0.13(-1.21%)
Aug 26, 2022
10.51
10.77
10.12
10.32
669,313
-0.09(-0.88%)
Aug 25, 2022
9.979
10.44
9.929
10.41
368,363
+0.42(+4.18%)
Aug 24, 2022
10.27
10.27
9.879
9.996
662,579
-0.32(-3.08%)
Aug 23, 2022
10.53
10.55
10.28
10.31
685,144
-0.09(-0.88%)
Aug 22, 2022
10.35
10.56
10.14
10.40
556,204
-0.19(-1.81%)
Aug 19, 2022
10.70
10.83
10.48
10.60
584,816
-0.28(-2.53%)
Aug 18, 2022
11.53
11.77
10.63
10.87
1,058,435
-0.98(-8.25%)
Aug 17, 2022
12.67
12.69
11.77
11.85
1,156,834
-1.04(-8.10%)
Aug 16, 2022
11.42
13.03
11.31
12.89
2,317,988
+1.63(+14.46%)
Aug 15, 2022
11.02
11.28
10.88
11.27
389,357
+0.21(+1.89%)
Aug 12, 2022
10.69
11.08
10.46
11.06
479,479
+0.51(+4.83%)
Aug 11, 2022
10.40
11.04
10.40
10.55
522,067
+0.24(+2.35%)
Aug 10, 2022
10.25
10.40
10.05
10.30
650,552
+0.34(+3.44%)
Aug 09, 2022
10.83
11.00
9.870
9.962
938,455
-1.07(-9.69%)
Aug 08, 2022
9.294
11.04
9.294
11.03
1,490,037
+1.83(+19.87%)
Aug 05, 2022
9.520
9.653
9.144
9.202
865,457
-0.41(-4.26%)
Aug 04, 2022
10.10
10.17
9.603
9.612
837,294
-0.54(-5.35%)
Aug 03, 2022
9.929
10.29
9.407
10.15
2,357,095
-0.58(-5.37%)
Aug 02, 2022
10.71
11.09
10.61
10.73
1,048,233
-0.03(-0.31%)
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.