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
The Honest Company
(NQ:
HNST
)
2.750
+0.090 (+3.38%)
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 (%)
Jul 31, 2023
1.500
1.540
1.498
1.510
541,039
+0.02(+1.34%)
Jul 28, 2023
1.470
1.510
1.465
1.490
495,088
+0.03(+2.05%)
Jul 27, 2023
1.570
1.570
1.460
1.460
686,471
-0.09(-5.81%)
Jul 26, 2023
1.510
1.560
1.510
1.550
388,607
+0.03(+1.97%)
Jul 25, 2023
1.540
1.550
1.510
1.520
617,741
-0.01(-0.65%)
Jul 24, 2023
1.540
1.560
1.500
1.530
665,597
-0.02(-1.29%)
Jul 21, 2023
1.600
1.600
1.510
1.550
1,097,943
-0.04(-2.52%)
Jul 20, 2023
1.720
1.720
1.560
1.590
773,286
-0.12(-7.02%)
Jul 19, 2023
1.690
1.730
1.690
1.710
580,314
+0.01(+0.59%)
Jul 18, 2023
1.700
1.730
1.670
1.700
362,053
+0.02(+1.19%)
Jul 17, 2023
1.690
1.730
1.655
1.680
480,764
-0.03(-1.75%)
Jul 14, 2023
1.760
1.780
1.710
1.710
409,515
-0.06(-3.39%)
Jul 13, 2023
1.780
1.809
1.745
1.770
436,045
+0.01(+0.57%)
Jul 12, 2023
1.750
1.770
1.660
1.760
845,589
+0.04(+2.33%)
Jul 11, 2023
1.690
1.725
1.660
1.720
321,093
+0.04(+2.38%)
Jul 10, 2023
1.660
1.730
1.641
1.680
374,990
+0.01(+0.60%)
Jul 07, 2023
1.620
1.710
1.620
1.670
342,655
+0.03(+1.83%)
Jul 06, 2023
1.670
1.690
1.615
1.640
975,848
-0.04(-2.38%)
Jul 05, 2023
1.740
1.740
1.660
1.680
521,739
-0.08(-4.55%)
Jul 03, 2023
1.660
1.760
1.660
1.760
421,682
+0.08(+4.76%)
Jun 30, 2023
1.780
1.790
1.680
1.680
416,097
-0.05(-2.89%)
Jun 29, 2023
1.690
1.760
1.665
1.730
594,646
+0.06(+3.59%)
Jun 28, 2023
1.660
1.700
1.650
1.670
406,219
+0.01(+0.60%)
Jun 27, 2023
1.660
1.730
1.650
1.660
731,217
-0.02(-1.19%)
Jun 26, 2023
1.730
1.800
1.680
1.680
679,651
-0.05(-2.89%)
Jun 23, 2023
1.620
1.735
1.610
1.730
9,435,042
+0.10(+6.13%)
Jun 22, 2023
1.610
1.640
1.570
1.630
789,612
+0.02(+1.24%)
Jun 21, 2023
1.580
1.620
1.580
1.610
716,273
+0.01(+0.63%)
Jun 20, 2023
1.640
1.650
1.520
1.600
939,643
-0.09(-5.33%)
Jun 16, 2023
1.770
1.770
1.655
1.690
798,086
-0.05(-2.87%)
Jun 15, 2023
1.670
1.755
1.630
1.740
519,699
+0.05(+2.96%)
Jun 14, 2023
1.900
1.900
1.680
1.690
796,382
-0.18(-9.63%)
Jun 13, 2023
1.680
1.925
1.670
1.870
1,464,163
+0.22(+13.33%)
Jun 12, 2023
1.510
1.695
1.500
1.650
1,082,693
+0.14(+9.27%)
Jun 09, 2023
1.620
1.620
1.490
1.510
1,096,041
-0.08(-5.03%)
Jun 08, 2023
1.630
1.670
1.550
1.590
888,038
-0.03(-1.85%)
Jun 07, 2023
1.600
1.720
1.593
1.620
999,952
+0.00(+0.00%)
Jun 06, 2023
1.550
1.620
1.490
1.620
672,618
+0.08(+5.19%)
Jun 05, 2023
1.530
1.570
1.513
1.540
521,852
-0.01(-0.65%)
Jun 02, 2023
1.490
1.550
1.450
1.550
983,952
+0.10(+6.90%)
Jun 01, 2023
1.460
1.520
1.440
1.450
1,307,627
-0.02(-1.36%)
May 31, 2023
1.460
1.485
1.400
1.470
1,738,220
+0.00(+0.00%)
May 30, 2023
1.510
1.535
1.460
1.470
1,061,224
-0.04(-2.65%)
May 26, 2023
1.530
1.550
1.480
1.510
785,292
+0.02(+1.34%)
May 25, 2023
1.510
1.510
1.440
1.490
1,148,162
-0.01(-0.67%)
May 24, 2023
1.540
1.560
1.490
1.500
978,403
-0.04(-2.60%)
May 23, 2023
1.590
1.710
1.500
1.540
1,409,503
-0.05(-3.14%)
May 22, 2023
1.680
1.700
1.540
1.590
2,896,250
-0.11(-6.47%)
May 19, 2023
1.770
1.780
1.650
1.700
1,683,267
-0.05(-2.86%)
May 18, 2023
1.820
1.830
1.640
1.750
3,534,715
-0.05(-2.78%)
May 17, 2023
1.830
1.860
1.780
1.800
931,374
-0.04(-2.17%)
May 16, 2023
1.920
1.930
1.830
1.840
371,954
-0.06(-3.16%)
May 15, 2023
2.050
2.050
1.850
1.900
988,420
-0.16(-7.77%)
May 12, 2023
2.110
2.110
1.950
2.060
652,155
-0.05(-2.37%)
May 11, 2023
2.130
2.268
2.085
2.110
1,196,962
-0.04(-1.86%)
May 10, 2023
1.920
2.190
1.870
2.150
3,231,242
+0.37(+20.79%)
May 09, 2023
1.570
1.870
1.560
1.780
1,991,018
+0.18(+11.25%)
May 08, 2023
1.610
1.645
1.530
1.600
1,454,951
+0.00(+0.00%)
May 05, 2023
1.500
1.610
1.500
1.600
467,036
+0.11(+7.38%)
May 04, 2023
1.520
1.539
1.470
1.490
616,138
-0.05(-3.25%)
May 03, 2023
1.510
1.560
1.481
1.540
594,780
+0.02(+1.32%)
May 02, 2023
1.580
1.610
1.510
1.520
831,062
-0.05(-3.18%)
May 01, 2023
1.650
1.670
1.570
1.570
940,663
-0.09(-5.42%)
Apr 28, 2023
1.650
1.700
1.620
1.660
520,810
-0.01(-0.60%)
Apr 27, 2023
1.670
1.710
1.655
1.670
402,823
+0.01(+0.60%)
Apr 26, 2023
1.660
1.700
1.630
1.660
506,247
+0.00(+0.00%)
Apr 25, 2023
1.750
1.750
1.600
1.660
646,978
-0.09(-5.14%)
Apr 24, 2023
1.790
1.815
1.730
1.750
625,536
-0.04(-2.51%)
Apr 21, 2023
1.770
1.810
1.750
1.795
562,646
+0.00(+0.28%)
Apr 20, 2023
1.790
1.840
1.760
1.790
570,028
-0.01(-0.56%)
Apr 19, 2023
1.840
1.845
1.790
1.800
454,777
-0.03(-1.64%)
Apr 18, 2023
1.810
1.860
1.810
1.830
426,046
-0.01(-0.54%)
Apr 17, 2023
1.830
1.840
1.780
1.840
628,736
+0.05(+2.79%)
Apr 14, 2023
1.820
1.840
1.780
1.790
751,778
-0.04(-2.19%)
Apr 13, 2023
1.830
1.865
1.780
1.830
1,024,155
+0.02(+1.10%)
Apr 12, 2023
1.890
1.890
1.800
1.810
642,175
-0.04(-2.16%)
Apr 11, 2023
1.860
1.890
1.800
1.850
1,015,232
-0.01(-0.54%)
Apr 10, 2023
1.880
1.880
1.805
1.860
682,665
-0.02(-1.06%)
Apr 06, 2023
1.890
1.900
1.815
1.880
660,281
-0.02(-1.05%)
Apr 05, 2023
1.930
1.940
1.870
1.900
775,288
-0.03(-1.55%)
Apr 04, 2023
1.860
1.990
1.840
1.930
890,194
+0.06(+3.21%)
Apr 03, 2023
1.790
1.900
1.780
1.870
770,991
+0.07(+3.89%)
Mar 31, 2023
1.730
1.840
1.695
1.800
1,011,718
+0.10(+5.88%)
Mar 30, 2023
1.700
1.720
1.660
1.700
621,680
+0.05(+3.03%)
Mar 29, 2023
1.670
1.690
1.630
1.650
556,260
+0.00(+0.00%)
Mar 28, 2023
1.700
1.735
1.650
1.650
485,223
-0.04(-2.37%)
Mar 27, 2023
1.700
1.720
1.650
1.690
512,865
+0.01(+0.60%)
Mar 24, 2023
1.640
1.720
1.600
1.680
1,133,472
+0.02(+1.20%)
Mar 23, 2023
1.660
1.710
1.605
1.660
1,190,975
+0.03(+1.84%)
Mar 22, 2023
1.790
1.790
1.610
1.630
1,578,048
-0.13(-7.39%)
Mar 21, 2023
1.750
1.805
1.700
1.760
1,222,454
+0.05(+2.92%)
Mar 20, 2023
1.740
1.780
1.665
1.710
1,511,389
-0.01(-0.58%)
Mar 17, 2023
1.830
1.830
1.625
1.720
3,565,569
-0.14(-7.53%)
Mar 16, 2023
2.380
2.460
1.820
1.860
6,462,672
-0.93(-33.33%)
Mar 15, 2023
2.720
2.810
2.685
2.790
715,244
+0.04(+1.45%)
Mar 14, 2023
2.770
2.840
2.721
2.750
523,020
+0.01(+0.36%)
Mar 13, 2023
2.680
2.755
2.610
2.740
689,398
+0.05(+1.86%)
Mar 10, 2023
2.720
2.730
2.610
2.690
762,070
-0.05(-1.82%)
Mar 09, 2023
2.800
2.860
2.710
2.740
520,609
-0.08(-2.84%)
Mar 08, 2023
2.840
2.840
2.774
2.820
483,758
-0.03(-1.05%)
Mar 07, 2023
2.880
2.940
2.818
2.850
415,001
-0.04(-1.38%)
Mar 06, 2023
2.990
3.000
2.840
2.890
1,050,218
-0.11(-3.67%)
Mar 03, 2023
2.960
3.010
2.850
3.000
938,178
+0.05(+1.69%)
Mar 02, 2023
2.780
2.960
2.750
2.950
742,903
+0.16(+5.73%)
Mar 01, 2023
2.790
2.818
2.750
2.790
433,049
+0.00(+0.00%)
Feb 28, 2023
2.830
2.840
2.780
2.790
1,704,922
-0.01(-0.36%)
Feb 27, 2023
2.860
2.903
2.780
2.800
569,668
-0.03(-1.06%)
Feb 24, 2023
2.900
2.900
2.830
2.830
551,884
-0.11(-3.74%)
Feb 23, 2023
2.950
2.985
2.890
2.940
414,825
+0.01(+0.34%)
Feb 22, 2023
2.920
3.000
2.890
2.930
559,437
+0.02(+0.69%)
Feb 21, 2023
2.980
3.008
2.910
2.910
660,981
-0.10(-3.32%)
Feb 17, 2023
3.000
3.034
2.935
3.010
624,251
+0.00(+0.00%)
Feb 16, 2023
3.110
3.110
2.990
3.010
862,811
-0.15(-4.75%)
Feb 15, 2023
3.070
3.220
3.025
3.160
671,675
+0.10(+3.27%)
Feb 14, 2023
2.940
3.080
2.870
3.060
559,622
+0.08(+2.68%)
Feb 13, 2023
2.880
2.990
2.820
2.980
768,298
+0.10(+3.47%)
Feb 10, 2023
2.920
2.940
2.780
2.880
747,874
-0.03(-1.03%)
Feb 09, 2023
3.140
3.155
2.900
2.910
971,336
-0.18(-5.83%)
Feb 08, 2023
3.200
3.220
3.070
3.090
711,801
-0.12(-3.74%)
Feb 07, 2023
3.280
3.300
3.140
3.210
579,513
-0.06(-1.83%)
Feb 06, 2023
3.440
3.490
3.265
3.270
608,943
-0.23(-6.57%)
Feb 03, 2023
3.500
3.630
3.445
3.500
804,004
-0.10(-2.78%)
Feb 02, 2023
3.470
3.750
3.470
3.600
1,335,128
+0.27(+8.11%)
Feb 01, 2023
3.260
3.380
3.180
3.330
698,919
+0.03(+0.91%)
Jan 31, 2023
3.190
3.366
3.170
3.300
824,489
+0.14(+4.43%)
Jan 30, 2023
3.040
3.300
3.038
3.160
1,080,966
+0.08(+2.60%)
Jan 27, 2023
2.800
3.110
2.795
3.080
1,978,148
+0.30(+10.79%)
Jan 26, 2023
2.710
2.860
2.680
2.780
856,857
+0.06(+2.21%)
Jan 25, 2023
2.680
2.740
2.570
2.720
842,118
+0.01(+0.37%)
Jan 24, 2023
2.780
2.810
2.700
2.710
1,089,479
-0.09(-3.21%)
Jan 23, 2023
2.820
2.850
2.720
2.800
1,045,293
-0.02(-0.71%)
Jan 20, 2023
2.900
2.940
2.785
2.820
1,206,208
-0.04(-1.40%)
Jan 19, 2023
2.970
2.980
2.810
2.860
1,089,788
-0.14(-4.67%)
Jan 18, 2023
3.100
3.139
2.980
3.000
1,042,662
-0.10(-3.23%)
Jan 17, 2023
3.050
3.162
3.040
3.100
1,483,244
+0.06(+1.97%)
Jan 13, 2023
3.070
3.249
2.975
3.040
2,458,866
-0.06(-1.94%)
Jan 12, 2023
3.170
3.170
2.950
3.100
1,285,014
-0.04(-1.27%)
Jan 11, 2023
3.140
3.179
3.060
3.140
1,518,381
+0.03(+0.96%)
Jan 10, 2023
3.000
3.130
2.940
3.110
580,886
+0.14(+4.71%)
Jan 09, 2023
2.960
3.070
2.960
2.970
585,407
+0.03(+1.02%)
Jan 06, 2023
2.960
2.970
2.800
2.940
831,638
+0.01(+0.34%)
Jan 05, 2023
2.960
2.990
2.865
2.930
543,194
-0.09(-2.98%)
Jan 04, 2023
2.940
3.040
2.900
3.020
578,023
+0.10(+3.42%)
Jan 03, 2023
2.990
3.175
2.845
2.920
715,437
-0.09(-2.99%)
Dec 30, 2022
2.960
3.070
2.935
3.010
605,260
-0.02(-0.66%)
Dec 29, 2022
2.850
3.040
2.808
3.030
823,503
+0.22(+7.83%)
Dec 28, 2022
2.880
2.940
2.780
2.810
598,000
-0.11(-3.77%)
Dec 27, 2022
2.960
2.990
2.840
2.920
556,218
-0.05(-1.68%)
Dec 23, 2022
2.970
3.000
2.930
2.970
474,061
+0.00(+0.00%)
Dec 22, 2022
2.930
3.000
2.840
2.970
840,595
+0.01(+0.34%)
Dec 21, 2022
2.830
3.010
2.790
2.960
828,757
+0.16(+5.71%)
Dec 20, 2022
2.740
2.910
2.740
2.800
1,085,734
+0.02(+0.72%)
Dec 19, 2022
2.790
2.810
2.675
2.780
996,670
-0.01(-0.36%)
Dec 16, 2022
2.940
3.002
2.770
2.790
1,228,336
-0.15(-5.10%)
Dec 15, 2022
3.070
3.150
2.920
2.940
1,389,720
-0.18(-5.77%)
Dec 14, 2022
2.980
3.340
2.970
3.120
1,796,922
+0.11(+3.65%)
Dec 13, 2022
2.850
3.020
2.828
3.010
1,631,760
+0.31(+11.48%)
Dec 12, 2022
2.680
2.715
2.630
2.700
760,786
+0.00(+0.00%)
Dec 09, 2022
2.770
2.773
2.670
2.700
907,044
-0.08(-2.88%)
Dec 08, 2022
2.810
2.890
2.730
2.780
698,590
-0.03(-1.07%)
Dec 07, 2022
2.730
2.845
2.710
2.810
2,051,404
+0.08(+2.93%)
Dec 06, 2022
2.830
2.830
2.700
2.730
1,187,280
-0.09(-3.19%)
Dec 05, 2022
2.940
3.020
2.730
2.820
1,134,426
-0.19(-6.31%)
Dec 02, 2022
2.950
3.020
2.845
3.010
628,904
+0.02(+0.67%)
Dec 01, 2022
2.890
3.090
2.870
2.990
1,247,108
+0.11(+3.82%)
Nov 30, 2022
2.740
2.880
2.635
2.880
1,803,368
+0.17(+6.27%)
Nov 29, 2022
2.740
2.795
2.670
2.710
741,015
-0.04(-1.45%)
Nov 28, 2022
2.850
2.850
2.725
2.750
818,631
-0.11(-3.85%)
Nov 25, 2022
2.730
2.870
2.715
2.860
497,793
+0.12(+4.38%)
Nov 23, 2022
2.760
2.810
2.690
2.740
989,083
-0.04(-1.44%)
Nov 22, 2022
2.880
2.920
2.755
2.780
863,373
-0.13(-4.47%)
Nov 21, 2022
3.070
3.100
2.760
2.910
1,836,722
-0.21(-6.73%)
Nov 18, 2022
3.320
3.329
3.060
3.120
573,065
-0.13(-4.00%)
Nov 17, 2022
3.190
3.310
3.140
3.250
968,886
-0.02(-0.61%)
Nov 16, 2022
3.360
3.370
3.240
3.270
626,023
-0.18(-5.22%)
Nov 15, 2022
3.390
3.540
3.380
3.450
809,012
+0.11(+3.29%)
Nov 14, 2022
3.160
3.365
3.010
3.340
1,357,385
-0.01(-0.30%)
Nov 11, 2022
2.980
3.355
2.910
3.350
1,672,420
+0.46(+15.92%)
Nov 10, 2022
3.300
3.300
2.800
2.890
2,610,760
-0.24(-7.67%)
Nov 09, 2022
3.420
3.420
3.130
3.130
920,555
-0.30(-8.75%)
Nov 08, 2022
3.390
3.450
3.285
3.430
1,029,429
+0.08(+2.39%)
Nov 07, 2022
3.240
3.390
3.170
3.350
865,970
+0.17(+5.35%)
Nov 04, 2022
3.160
3.205
3.035
3.180
766,195
+0.09(+2.91%)
Nov 03, 2022
3.110
3.150
3.045
3.090
661,106
-0.06(-1.90%)
Nov 02, 2022
3.440
3.150
3.150
656,048
-0.28(-8.16%)
Nov 01, 2022
3.350
3.460
3.335
3.430
655,244
+0.12(+3.63%)
Oct 31, 2022
3.320
3.400
3.240
3.310
714,144
-0.02(-0.60%)
Oct 28, 2022
3.260
3.435
3.195
3.330
1,146,266
+0.08(+2.46%)
Oct 27, 2022
3.340
3.445
3.230
3.250
950,929
-0.03(-0.91%)
Oct 26, 2022
3.330
3.410
3.270
3.280
1,077,756
-0.05(-1.50%)
Oct 25, 2022
3.070
3.420
3.070
3.330
1,277,731
+0.26(+8.47%)
Oct 24, 2022
3.220
3.230
2.810
3.070
4,190,985
-0.14(-4.36%)
Oct 21, 2022
3.200
3.210
3.070
3.210
854,427
+0.01(+0.31%)
Oct 20, 2022
3.350
3.428
3.200
3.200
1,092,014
-0.16(-4.76%)
Oct 19, 2022
3.490
3.524
3.330
3.360
883,770
-0.14(-4.00%)
Oct 18, 2022
3.490
3.740
3.480
3.500
1,084,078
+0.09(+2.64%)
Oct 17, 2022
3.420
3.450
3.310
3.410
704,453
+0.10(+3.02%)
Oct 14, 2022
3.570
3.690
3.290
3.310
971,809
-0.18(-5.16%)
Oct 13, 2022
3.260
3.520
3.210
3.490
1,552,010
+0.12(+3.56%)
Oct 12, 2022
3.370
3.475
3.270
3.370
1,359,980
+0.00(+0.00%)
Oct 11, 2022
3.350
3.485
3.275
3.370
1,131,883
-0.01(-0.30%)
Oct 10, 2022
3.340
3.440
3.300
3.380
1,246,872
+0.04(+1.20%)
Oct 07, 2022
3.450
3.500
3.310
3.340
814,262
-0.17(-4.84%)
Oct 06, 2022
3.570
3.707
3.500
3.510
746,460
-0.09(-2.50%)
Oct 05, 2022
3.640
3.640
3.470
3.600
654,164
-0.05(-1.37%)
Oct 04, 2022
3.570
3.710
3.570
3.650
726,169
+0.17(+4.89%)
Oct 03, 2022
3.480
3.530
3.340
3.480
1,020,050
-0.02(-0.57%)
Sep 30, 2022
3.410
3.630
3.285
3.500
1,534,150
+0.10(+2.94%)
Sep 29, 2022
3.710
3.740
3.362
3.400
1,010,555
-0.38(-10.05%)
Sep 28, 2022
3.740
3.870
3.710
3.780
1,282,682
+0.04(+1.07%)
Sep 27, 2022
3.670
3.770
3.585
3.740
1,292,918
+0.15(+4.18%)
Sep 26, 2022
3.560
3.750
3.515
3.590
1,787,935
-0.01(-0.28%)
Sep 23, 2022
3.650
3.790
3.490
3.600
1,489,604
-0.11(-2.96%)
Sep 22, 2022
3.830
3.855
3.630
3.710
2,091,206
-0.12(-3.13%)
Sep 21, 2022
3.740
3.970
3.635
3.830
1,402,500
+0.11(+2.96%)
Sep 20, 2022
3.860
3.900
3.700
3.720
1,288,853
-0.19(-4.86%)
Sep 19, 2022
3.840
3.960
3.770
3.910
1,252,061
+0.00(+0.00%)
Sep 16, 2022
4.060
4.060
3.840
3.910
3,031,589
-0.20(-4.87%)
Sep 15, 2022
4.060
4.310
4.040
4.110
1,450,420
+0.01(+0.24%)
Sep 14, 2022
4.080
4.120
3.885
4.100
1,519,111
+0.05(+1.23%)
Sep 13, 2022
3.860
4.099
3.800
4.050
1,296,711
+0.05(+1.25%)
Sep 12, 2022
4.240
4.315
3.980
4.000
1,841,616
-0.22(-5.21%)
Sep 09, 2022
4.130
4.295
4.080
4.220
725,356
+0.16(+3.94%)
Sep 08, 2022
4.050
4.145
3.960
4.060
916,217
-0.08(-1.93%)
Sep 07, 2022
3.800
4.322
3.780
4.140
2,746,529
+0.36(+9.52%)
Sep 06, 2022
3.520
3.845
3.440
3.780
1,677,726
+0.26(+7.39%)
Sep 02, 2022
3.600
3.670
3.431
3.520
1,573,185
-0.01(-0.28%)
Sep 01, 2022
3.550
3.620
3.370
3.530
1,664,659
-0.08(-2.22%)
Aug 31, 2022
3.670
3.759
3.600
3.610
1,051,190
-0.02(-0.55%)
Aug 30, 2022
3.630
3.720
3.520
3.630
1,206,294
+0.11(+3.12%)
Aug 29, 2022
3.580
3.665
3.480
3.520
735,696
-0.10(-2.76%)
Aug 26, 2022
3.790
3.835
3.600
3.620
1,264,751
-0.16(-4.23%)
Aug 25, 2022
3.650
3.780
3.629
3.780
572,492
+0.17(+4.71%)
Aug 24, 2022
3.620
3.775
3.560
3.610
740,176
-0.01(-0.28%)
Aug 23, 2022
3.700
3.750
3.605
3.620
726,853
-0.07(-1.90%)
Aug 22, 2022
3.830
3.830
3.680
3.690
1,071,357
-0.22(-5.63%)
Aug 19, 2022
4.050
4.090
3.860
3.910
1,100,441
-0.22(-5.33%)
Aug 18, 2022
4.260
4.260
4.050
4.130
750,099
-0.15(-3.50%)
Aug 17, 2022
4.350
4.370
4.100
4.280
1,245,207
-0.17(-3.82%)
Aug 16, 2022
4.480
4.515
4.235
4.450
1,853,945
+0.06(+1.37%)
Aug 15, 2022
3.930
4.415
3.860
4.390
2,821,936
+0.46(+11.70%)
Aug 12, 2022
3.980
4.040
3.690
3.930
2,978,482
+0.09(+2.34%)
Aug 11, 2022
3.870
4.010
3.790
3.840
1,136,749
+0.01(+0.26%)
Aug 10, 2022
3.890
3.920
3.690
3.830
1,254,755
+0.18(+4.93%)
Aug 09, 2022
3.910
3.910
3.600
3.650
1,598,527
-0.32(-8.06%)
Aug 08, 2022
3.780
4.170
3.729
3.970
1,983,163
+0.39(+10.89%)
Aug 05, 2022
3.550
3.720
3.450
3.580
1,591,149
+0.10(+2.87%)
Aug 04, 2022
3.550
3.670
3.460
3.480
1,081,973
-0.07(-1.97%)
Aug 03, 2022
3.490
3.590
3.430
3.550
1,048,292
+0.13(+3.80%)
Aug 02, 2022
3.350
3.450
3.300
3.420
754,135
+0.05(+1.48%)
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.