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
Rekor Systems Inc
(NQ:
REKR
)
1.500
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 29, 2022
1.790
1.830
1.760
1.810
260,869
+0.01(+0.56%)
Jul 28, 2022
1.800
1.855
1.759
1.800
164,327
-0.02(-1.10%)
Jul 27, 2022
1.840
1.855
1.730
1.820
394,331
+0.03(+1.68%)
Jul 26, 2022
2.000
2.040
1.725
1.790
635,013
-0.10(-5.29%)
Jul 25, 2022
1.970
1.970
1.860
1.890
109,155
-0.09(-4.55%)
Jul 22, 2022
2.220
2.250
1.950
1.980
306,885
-0.25(-11.21%)
Jul 21, 2022
2.150
2.240
2.080
2.230
443,633
+0.10(+4.69%)
Jul 20, 2022
1.900
2.160
1.890
2.130
604,168
+0.24(+12.70%)
Jul 19, 2022
1.840
1.975
1.750
1.890
336,455
+0.10(+5.59%)
Jul 18, 2022
1.780
1.965
1.750
1.790
494,410
+0.07(+4.07%)
Jul 15, 2022
1.660
1.785
1.591
1.720
714,131
+0.12(+7.50%)
Jul 14, 2022
1.600
1.640
1.540
1.600
580,284
-0.05(-3.03%)
Jul 13, 2022
1.610
1.660
1.540
1.650
596,450
+0.00(+0.00%)
Jul 12, 2022
1.740
1.780
1.600
1.650
541,114
-0.08(-4.62%)
Jul 11, 2022
1.820
1.830
1.670
1.730
601,911
-0.13(-6.99%)
Jul 08, 2022
1.850
1.919
1.810
1.860
432,270
-0.04(-2.11%)
Jul 07, 2022
1.910
1.940
1.800
1.900
497,150
+0.10(+5.56%)
Jul 06, 2022
1.820
1.880
1.780
1.800
575,380
-0.05(-2.70%)
Jul 05, 2022
1.690
1.850
1.605
1.850
1,227,610
+0.09(+5.11%)
Jul 01, 2022
1.760
1.830
1.640
1.760
730,406
+0.00(+0.00%)
Jun 30, 2022
1.760
1.820
1.680
1.760
1,500,811
-0.08(-4.35%)
Jun 29, 2022
1.880
1.980
1.760
1.840
984,610
-0.06(-3.16%)
Jun 28, 2022
2.050
2.125
1.880
1.900
1,168,177
-0.19(-9.09%)
Jun 27, 2022
2.200
2.240
1.985
2.090
1,184,220
-0.18(-7.93%)
Jun 24, 2022
2.300
2.420
2.210
2.270
5,400,241
+0.05(+2.25%)
Jun 23, 2022
2.280
2.317
2.150
2.220
919,672
-0.04(-1.77%)
Jun 22, 2022
2.280
2.410
2.230
2.260
1,371,059
-0.04(-1.74%)
Jun 21, 2022
2.210
2.390
2.090
2.300
3,514,296
+0.20(+9.52%)
Jun 17, 2022
2.160
2.250
2.080
2.100
1,059,694
-0.04(-1.87%)
Jun 16, 2022
2.100
2.200
2.000
2.140
1,095,100
-0.04(-1.83%)
Jun 15, 2022
1.960
2.200
1.930
2.180
855,914
+0.22(+11.22%)
Jun 14, 2022
2.020
2.120
1.925
1.960
643,285
-0.05(-2.49%)
Jun 13, 2022
2.260
2.260
1.990
2.010
907,524
-0.15(-6.94%)
Jun 10, 2022
2.240
2.310
2.130
2.160
762,644
-0.17(-7.30%)
Jun 09, 2022
2.570
2.573
2.310
2.330
1,185,284
-0.29(-11.07%)
Jun 08, 2022
2.140
2.970
2.110
2.620
4,874,738
+0.47(+21.86%)
Jun 07, 2022
2.150
2.205
2.110
2.150
1,732,479
-0.01(-0.46%)
Jun 06, 2022
2.220
2.250
2.100
2.160
1,185,651
-0.05(-2.26%)
Jun 03, 2022
2.170
2.230
2.130
2.210
1,214,374
-0.04(-1.78%)
Jun 02, 2022
2.370
2.470
2.250
2.250
1,304,881
-0.12(-5.06%)
Jun 01, 2022
2.740
2.740
2.360
2.370
680,636
-0.30(-11.24%)
May 31, 2022
2.860
2.880
2.670
2.670
1,998,831
-0.20(-6.97%)
May 27, 2022
2.800
3.050
2.760
2.870
2,539,333
+0.13(+4.74%)
May 26, 2022
2.520
2.770
2.520
2.740
5,239,520
+0.25(+10.04%)
May 25, 2022
2.430
2.600
2.330
2.490
1,756,714
+0.08(+3.32%)
May 24, 2022
2.440
2.550
2.260
2.410
3,279,247
-0.11(-4.37%)
May 23, 2022
2.420
2.580
2.299
2.520
1,301,804
+0.04(+1.61%)
May 20, 2022
2.560
2.570
2.250
2.480
1,395,537
-0.04(-1.59%)
May 19, 2022
2.290
2.570
2.290
2.520
944,445
+0.17(+7.23%)
May 18, 2022
2.490
2.570
2.240
2.350
828,511
-0.20(-7.84%)
May 17, 2022
2.260
2.605
2.010
2.550
2,077,396
+0.06(+2.41%)
May 16, 2022
2.960
3.060
2.490
2.490
1,316,008
-0.40(-13.84%)
May 13, 2022
2.810
2.940
2.560
2.890
1,960,394
+0.30(+11.58%)
May 12, 2022
2.170
2.840
2.150
2.590
4,619,721
+0.38(+17.19%)
May 11, 2022
2.390
2.500
2.160
2.210
737,130
-0.22(-9.05%)
May 10, 2022
2.550
2.580
2.310
2.430
717,615
-0.08(-3.19%)
May 09, 2022
2.520
2.570
2.320
2.510
512,099
-0.10(-3.83%)
May 06, 2022
2.700
2.810
2.479
2.610
763,518
-0.11(-4.04%)
May 05, 2022
2.900
2.971
2.620
2.720
453,720
-0.21(-7.17%)
May 04, 2022
2.990
3.110
2.685
2.930
827,157
-0.06(-2.01%)
May 03, 2022
3.080
3.270
2.975
2.990
659,232
-0.10(-3.24%)
May 02, 2022
3.020
3.110
2.890
3.090
647,378
+0.12(+4.04%)
Apr 29, 2022
3.030
3.160
2.935
2.970
475,250
-0.13(-4.19%)
Apr 28, 2022
3.000
3.155
2.910
3.100
543,277
+0.15(+5.08%)
Apr 27, 2022
2.990
3.163
2.920
2.950
410,248
-0.04(-1.34%)
Apr 26, 2022
3.110
3.170
2.945
2.990
461,886
-0.16(-5.08%)
Apr 25, 2022
3.150
3.200
3.060
3.150
723,314
-0.07(-2.17%)
Apr 22, 2022
3.400
3.480
3.110
3.220
435,076
-0.18(-5.29%)
Apr 21, 2022
3.900
4.070
3.395
3.400
497,547
-0.41(-10.76%)
Apr 20, 2022
3.900
3.930
3.720
3.810
697,524
-0.06(-1.55%)
Apr 19, 2022
3.960
4.100
3.720
3.870
495,664
+0.18(+4.88%)
Apr 18, 2022
3.870
3.890
3.415
3.690
598,543
-0.19(-4.90%)
Apr 14, 2022
4.110
4.240
3.870
3.880
461,037
-0.21(-5.13%)
Apr 13, 2022
3.940
4.250
3.860
4.090
492,935
+0.20(+5.14%)
Apr 12, 2022
4.090
4.210
3.850
3.890
360,729
-0.09(-2.26%)
Apr 11, 2022
3.960
4.050
3.740
3.980
332,492
-0.04(-1.00%)
Apr 08, 2022
4.420
4.420
3.995
4.020
396,693
-0.44(-9.87%)
Apr 07, 2022
4.490
4.820
4.165
4.460
504,018
-0.08(-1.76%)
Apr 06, 2022
4.760
4.870
4.240
4.540
601,111
-0.36(-7.35%)
Apr 05, 2022
4.970
5.043
4.790
4.900
494,977
-0.13(-2.58%)
Apr 04, 2022
4.610
5.080
4.582
5.030
1,056,553
+0.42(+9.11%)
Apr 01, 2022
4.120
4.640
3.480
4.610
1,506,425
+0.05(+1.10%)
Mar 31, 2022
4.560
4.590
4.375
4.560
415,973
-0.03(-0.65%)
Mar 30, 2022
4.670
4.790
4.500
4.590
316,084
-0.11(-2.34%)
Mar 29, 2022
4.600
4.765
4.570
4.700
574,363
+0.07(+1.51%)
Mar 28, 2022
4.550
4.690
4.421
4.630
325,131
+0.01(+0.22%)
Mar 25, 2022
4.770
4.828
4.430
4.620
415,460
-0.11(-2.33%)
Mar 24, 2022
4.650
4.740
4.510
4.730
506,717
+0.10(+2.16%)
Mar 23, 2022
4.560
4.675
4.390
4.630
580,943
-0.02(-0.43%)
Mar 22, 2022
4.520
4.750
4.450
4.650
835,267
+0.13(+2.88%)
Mar 21, 2022
4.290
4.530
4.230
4.520
505,966
+0.13(+2.96%)
Mar 18, 2022
4.330
4.530
4.240
4.390
560,625
+0.07(+1.62%)
Mar 17, 2022
3.980
4.345
3.735
4.320
346,603
+0.33(+8.27%)
Mar 16, 2022
3.630
4.000
3.610
3.990
491,121
+0.42(+11.76%)
Mar 15, 2022
3.510
3.625
3.430
3.570
422,524
+0.09(+2.59%)
Mar 14, 2022
3.930
3.960
3.450
3.480
474,716
-0.37(-9.61%)
Mar 11, 2022
4.170
4.185
3.740
3.850
517,105
-0.28(-6.78%)
Mar 10, 2022
3.820
4.130
3.790
4.130
457,879
+0.22(+5.63%)
Mar 09, 2022
3.680
4.050
3.370
3.910
639,474
+0.39(+11.08%)
Mar 08, 2022
3.780
3.950
3.390
3.520
1,405,521
-0.23(-6.01%)
Mar 07, 2022
4.030
4.110
3.695
3.745
666,233
-0.27(-6.84%)
Mar 04, 2022
4.210
4.290
3.830
4.020
642,549
-0.24(-5.63%)
Mar 03, 2022
4.640
4.723
4.180
4.260
427,337
-0.36(-7.79%)
Mar 02, 2022
4.590
4.659
4.370
4.620
387,789
+0.10(+2.21%)
Mar 01, 2022
4.750
4.770
4.420
4.520
567,110
-0.21(-4.44%)
Feb 28, 2022
4.590
4.774
4.415
4.730
687,932
+0.08(+1.72%)
Feb 25, 2022
4.410
4.680
4.405
4.650
622,723
+0.15(+3.33%)
Feb 24, 2022
3.750
4.520
3.710
4.500
914,073
+0.53(+13.35%)
Feb 23, 2022
4.420
4.449
3.880
3.970
609,781
-0.41(-9.36%)
Feb 22, 2022
4.420
4.560
4.310
4.380
373,347
-0.10(-2.23%)
Feb 18, 2022
4.480
0
-0.14(-3.03%)
Feb 17, 2022
5.020
5.040
4.620
4.620
478,167
-0.49(-9.59%)
Feb 16, 2022
4.920
5.150
4.640
5.110
365,219
+0.14(+2.82%)
Feb 15, 2022
4.880
5.030
4.640
4.970
505,063
+0.31(+6.65%)
Feb 14, 2022
4.420
4.940
4.400
4.660
301,051
+0.22(+4.95%)
Feb 11, 2022
4.880
4.885
4.370
4.440
307,789
-0.39(-8.07%)
Feb 10, 2022
4.730
5.188
4.730
4.830
643,457
-0.04(-0.82%)
Feb 09, 2022
4.780
4.950
4.760
4.870
474,664
+0.15(+3.18%)
Feb 08, 2022
4.620
4.740
4.500
4.720
226,762
+0.10(+2.16%)
Feb 07, 2022
4.500
4.710
4.385
4.620
408,074
+0.12(+2.67%)
Feb 04, 2022
4.360
4.570
4.270
4.500
298,748
+0.15(+3.45%)
Feb 03, 2022
4.530
4.290
4.350
311,720
-0.35(-7.45%)
Feb 02, 2022
4.910
4.915
4.550
4.700
386,770
-0.20(-4.08%)
Feb 01, 2022
4.680
5.000
4.440
4.900
779,912
+0.25(+5.38%)
Jan 31, 2022
4.010
4.650
657,538
+0.64(+15.96%)
Jan 28, 2022
3.920
4.010
3.750
4.010
648,478
+0.12(+3.08%)
Jan 27, 2022
4.180
4.310
3.870
3.890
671,462
-0.24(-5.81%)
Jan 26, 2022
4.300
4.520
4.090
4.130
378,304
-0.13(-3.05%)
Jan 25, 2022
4.490
4.490
4.200
4.260
457,215
-0.30(-6.58%)
Jan 24, 2022
4.280
4.690
4.015
4.560
764,613
+0.16(+3.64%)
Jan 21, 2022
4.680
4.880
4.350
4.400
784,766
-0.37(-7.76%)
Jan 20, 2022
5.130
5.330
4.720
4.770
563,788
-0.30(-5.92%)
Jan 19, 2022
5.250
5.320
4.950
5.070
606,175
-0.13(-2.50%)
Jan 18, 2022
5.530
5.570
5.150
5.200
593,102
-0.45(-7.96%)
Jan 14, 2022
5.650
0
-0.06(-1.05%)
Jan 13, 2022
6.110
6.170
5.690
5.710
324,198
-0.39(-6.39%)
Jan 12, 2022
6.220
6.450
6.070
6.100
485,733
-0.01(-0.16%)
Jan 11, 2022
5.910
6.260
5.720
6.110
342,423
+0.23(+3.91%)
Jan 10, 2022
6.000
6.000
5.670
5.880
516,701
-0.12(-2.00%)
Jan 07, 2022
6.050
6.270
5.920
6.000
219,475
-0.09(-1.48%)
Jan 06, 2022
6.100
6.310
5.920
6.090
386,614
+0.01(+0.16%)
Jan 05, 2022
6.470
6.590
6.020
6.080
489,912
-0.51(-7.74%)
Jan 04, 2022
6.850
7.330
6.430
6.590
590,369
-0.14(-2.08%)
Jan 03, 2022
6.600
6.820
6.300
6.730
420,879
+0.18(+2.75%)
Dec 31, 2021
6.600
6.810
6.420
6.550
533,606
-0.09(-1.36%)
Dec 30, 2021
6.340
6.840
6.200
6.640
512,170
+0.29(+4.57%)
Dec 29, 2021
6.570
6.600
6.160
6.350
806,939
-0.25(-3.79%)
Dec 28, 2021
6.730
7.000
6.570
6.600
611,492
-0.22(-3.23%)
Dec 27, 2021
6.890
6.960
6.690
6.820
327,132
-0.03(-0.44%)
Dec 23, 2021
6.820
7.000
6.600
6.850
457,732
+0.13(+1.93%)
Dec 22, 2021
6.650
6.800
6.480
6.720
430,385
+0.00(+0.00%)
Dec 21, 2021
6.340
6.770
6.220
6.720
793,944
+0.56(+9.09%)
Dec 20, 2021
6.220
6.270
5.930
6.160
612,838
-0.27(-4.20%)
Dec 17, 2021
5.953
6.580
5.815
6.430
1,089,412
+0.18(+2.88%)
Dec 16, 2021
6.550
6.590
6.200
6.250
657,360
-0.26(-3.99%)
Dec 15, 2021
6.320
6.520
5.750
6.510
903,197
+0.10(+1.56%)
Dec 14, 2021
6.230
6.500
6.110
6.410
472,509
+0.18(+2.89%)
Dec 13, 2021
6.380
6.380
5.920
6.230
708,239
-0.15(-2.35%)
Dec 10, 2021
6.600
6.790
6.110
6.380
895,236
-0.16(-2.45%)
Dec 09, 2021
6.870
7.110
6.530
6.540
765,942
-0.46(-6.57%)
Dec 08, 2021
6.640
7.240
6.460
7.000
1,035,772
+0.47(+7.20%)
Dec 07, 2021
6.840
6.970
6.450
6.530
678,718
+0.06(+0.93%)
Dec 06, 2021
6.000
6.480
5.765
6.470
709,931
+0.44(+7.30%)
Dec 03, 2021
6.470
6.470
5.720
6.030
894,070
-0.42(-6.51%)
Dec 02, 2021
6.210
6.510
6.150
6.450
697,520
+0.20(+3.20%)
Dec 01, 2021
6.850
6.958
6.160
6.250
858,385
-0.47(-6.99%)
Nov 30, 2021
6.550
6.730
6.340
6.720
860,609
+0.17(+2.60%)
Nov 29, 2021
6.780
7.010
6.460
6.550
706,767
+0.02(+0.31%)
Nov 26, 2021
6.250
6.750
6.134
6.530
370,694
+0.07(+1.08%)
Nov 24, 2021
6.740
6.740
6.270
6.460
657,568
-0.13(-1.97%)
Nov 23, 2021
6.700
6.810
6.330
6.590
1,719,427
-0.16(-2.37%)
Nov 22, 2021
7.190
7.270
6.690
6.750
1,087,974
-0.52(-7.15%)
Nov 19, 2021
7.780
7.810
7.200
7.270
1,038,813
-0.59(-7.51%)
Nov 18, 2021
7.690
8.240
7.840
7.860
2,604,472
+0.78(+11.02%)
Nov 17, 2021
6.620
7.380
6.260
7.080
3,682,932
+0.36(+5.36%)
Nov 16, 2021
8.860
9.000
6.530
6.720
5,842,103
-3.77(-35.94%)
Nov 15, 2021
10.73
10.89
9.900
10.49
1,042,950
-0.11(-1.04%)
Nov 12, 2021
10.99
11.02
10.43
10.60
817,066
-0.42(-3.81%)
Nov 11, 2021
11.25
11.47
11.00
11.02
383,660
-0.17(-1.52%)
Nov 10, 2021
11.73
11.19
895,101
-0.72(-6.05%)
Nov 09, 2021
12.93
12.93
11.74
11.91
676,925
-0.78(-6.15%)
Nov 08, 2021
12.73
12.88
12.52
12.69
485,378
+0.20(+1.60%)
Nov 05, 2021
13.13
13.28
12.38
12.49
488,502
-0.45(-3.48%)
Nov 04, 2021
13.35
13.73
12.84
12.94
604,547
-0.35(-2.63%)
Nov 03, 2021
13.78
13.78
12.92
13.29
1,075,892
-0.50(-3.63%)
Nov 02, 2021
14.23
14.23
13.71
13.79
880,471
-0.19(-1.36%)
Nov 01, 2021
13.55
14.17
13.51
13.98
726,065
+0.38(+2.79%)
Oct 29, 2021
12.84
13.90
13.60
930,731
+0.76(+5.92%)
Oct 28, 2021
12.91
13.01
12.34
12.84
605,289
+0.02(+0.16%)
Oct 27, 2021
12.59
13.42
12.35
12.82
928,554
+0.14(+1.10%)
Oct 26, 2021
12.64
12.68
836,761
+0.03(+0.24%)
Oct 25, 2021
12.29
12.75
12.07
12.65
573,162
+0.28(+2.26%)
Oct 22, 2021
12.66
12.69
11.96
12.37
540,104
-0.35(-2.75%)
Oct 21, 2021
12.37
13.11
12.19
12.72
792,905
+0.28(+2.25%)
Oct 20, 2021
12.71
12.71
12.00
12.44
581,749
-0.11(-0.88%)
Oct 19, 2021
12.45
12.61
11.97
12.55
1,297,701
+0.27(+2.20%)
Oct 18, 2021
12.32
12.57
11.85
12.28
432,726
-0.05(-0.41%)
Oct 15, 2021
12.85
12.89
12.06
12.33
833,386
-0.27(-2.14%)
Oct 14, 2021
12.86
12.86
11.91
12.60
916,381
+0.08(+0.64%)
Oct 13, 2021
12.55
12.89
12.19
12.52
1,741,752
-0.02(-0.16%)
Oct 12, 2021
11.57
12.58
11.28
12.54
1,789,931
+0.94(+8.10%)
Oct 11, 2021
12.10
12.40
11.43
11.60
1,933,342
-0.37(-3.09%)
Oct 08, 2021
11.83
12.57
11.77
11.97
1,339,229
+0.23(+1.96%)
Oct 07, 2021
11.30
12.38
11.08
11.74
2,437,726
+0.59(+5.29%)
Oct 06, 2021
10.84
11.64
10.60
11.15
2,007,248
+0.14(+1.27%)
Oct 05, 2021
10.90
11.59
10.83
11.01
1,364,341
+0.13(+1.19%)
Oct 04, 2021
10.83
11.31
10.23
10.88
1,554,510
+0.05(+0.46%)
Oct 01, 2021
11.59
12.04
10.69
10.83
2,495,543
-0.66(-5.74%)
Sep 30, 2021
11.10
12.11
10.75
11.49
2,565,398
+0.52(+4.74%)
Sep 29, 2021
11.97
12.07
10.79
10.97
2,383,163
-0.83(-7.03%)
Sep 28, 2021
11.77
11.99
10.90
11.80
2,676,232
-0.11(-0.92%)
Sep 27, 2021
10.59
12.88
10.55
11.91
4,292,457
+1.24(+11.62%)
Sep 24, 2021
10.88
11.34
10.60
10.67
1,538,272
-0.47(-4.22%)
Sep 23, 2021
9.990
11.46
9.820
11.14
2,950,567
+1.25(+12.64%)
Sep 22, 2021
9.630
10.44
9.460
9.890
2,361,408
+0.25(+2.59%)
Sep 21, 2021
9.650
10.49
8.510
9.640
3,178,339
+0.69(+7.71%)
Sep 20, 2021
9.260
9.550
8.650
8.950
1,636,243
-0.74(-7.64%)
Sep 17, 2021
9.760
10.30
9.235
9.690
2,963,548
+0.02(+0.21%)
Sep 16, 2021
9.840
10.58
9.250
9.670
2,698,546
-0.16(-1.63%)
Sep 15, 2021
11.26
11.26
9.210
9.830
2,623,776
-1.06(-9.73%)
Sep 14, 2021
11.50
11.95
10.12
10.89
2,380,276
-0.27(-2.42%)
Sep 13, 2021
11.76
12.00
11.09
11.16
2,015,879
-0.63(-5.34%)
Sep 10, 2021
12.11
12.70
11.57
11.79
2,514,442
-0.09(-0.76%)
Sep 09, 2021
11.46
14.31
11.41
11.88
2,575,135
+0.43(+3.76%)
Sep 08, 2021
11.72
12.64
10.89
11.45
1,965,164
-0.44(-3.70%)
Sep 07, 2021
11.39
12.53
11.01
11.89
1,383,050
+0.62(+5.50%)
Sep 03, 2021
11.27
12.10
11.25
11.27
1,569,944
-0.03(-0.27%)
Sep 02, 2021
11.29
11.72
11.11
11.30
777,471
+0.10(+0.89%)
Sep 01, 2021
10.84
11.52
10.46
11.20
1,120,712
+0.28(+2.56%)
Aug 31, 2021
10.03
11.60
9.970
10.92
1,883,316
+0.97(+9.75%)
Aug 30, 2021
10.18
10.59
8.930
9.950
2,723,464
-0.29(-2.83%)
Aug 27, 2021
8.910
10.61
8.840
10.24
1,660,101
+1.38(+15.58%)
Aug 26, 2021
8.580
9.200
8.500
8.860
840,075
+0.21(+2.43%)
Aug 25, 2021
8.330
8.770
8.130
8.650
872,402
+0.26(+3.10%)
Aug 24, 2021
7.900
8.560
7.772
8.390
1,360,712
+0.58(+7.43%)
Aug 23, 2021
6.870
8.030
6.761
7.810
1,309,300
+1.10(+16.39%)
Aug 20, 2021
6.710
7.224
6.690
6.710
1,886,636
-0.05(-0.74%)
Aug 19, 2021
6.860
7.050
6.600
6.760
1,108,905
-0.21(-3.01%)
Aug 18, 2021
6.670
7.210
6.510
6.970
737,141
+0.22(+3.26%)
Aug 17, 2021
6.500
7.050
6.102
6.750
1,466,102
+0.27(+4.17%)
Aug 16, 2021
6.640
6.710
6.100
6.480
1,126,891
-0.27(-4.00%)
Aug 13, 2021
6.960
7.090
6.720
6.750
1,176,228
-0.21(-3.02%)
Aug 12, 2021
7.000
7.190
6.930
6.960
565,412
-0.06(-0.85%)
Aug 11, 2021
7.550
7.605
6.780
7.020
660,788
-0.47(-6.28%)
Aug 10, 2021
8.110
8.180
7.310
7.490
512,925
-0.53(-6.61%)
Aug 09, 2021
7.660
8.280
7.530
8.020
641,803
+0.41(+5.39%)
Aug 06, 2021
7.560
7.900
7.380
7.610
469,528
+0.13(+1.74%)
Aug 05, 2021
7.170
7.520
7.110
7.480
381,521
+0.34(+4.76%)
Aug 04, 2021
6.880
7.430
6.880
7.140
478,802
+0.16(+2.29%)
Aug 03, 2021
7.250
7.395
6.800
6.980
713,595
-0.28(-3.86%)
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.