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
Dice Holdings
(NY:
DHX
)
2.070
UNCHANGED
Official Closing Price
Updated: 7:00 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 (%)
Aug 31, 2022
5.170
5.260
5.060
5.100
167,154
-0.04(-0.78%)
Aug 30, 2022
5.270
5.350
5.100
5.140
125,404
-0.07(-1.34%)
Aug 29, 2022
5.190
5.260
5.130
5.210
146,188
-0.04(-0.76%)
Aug 26, 2022
5.390
5.460
5.190
5.250
169,880
-0.12(-2.23%)
Aug 25, 2022
5.220
5.380
5.220
5.370
179,661
+0.12(+2.29%)
Aug 24, 2022
5.270
5.290
5.150
5.250
220,139
+0.06(+1.16%)
Aug 23, 2022
5.200
5.320
5.190
5.190
372,729
-0.03(-0.57%)
Aug 22, 2022
5.280
5.310
5.190
5.220
149,515
-0.11(-2.06%)
Aug 19, 2022
5.430
5.570
5.300
5.330
126,999
-0.10(-1.84%)
Aug 18, 2022
5.400
5.500
5.340
5.430
116,357
+0.03(+0.56%)
Aug 17, 2022
5.390
5.510
5.295
5.400
227,949
-0.03(-0.55%)
Aug 16, 2022
5.400
5.520
5.310
5.430
177,254
+0.03(+0.56%)
Aug 15, 2022
5.270
5.530
5.270
5.400
174,375
+0.04(+0.75%)
Aug 12, 2022
5.190
5.370
5.135
5.360
156,980
+0.19(+3.68%)
Aug 11, 2022
5.290
5.360
5.040
5.170
284,095
-0.09(-1.71%)
Aug 10, 2022
4.980
5.370
4.960
5.260
215,859
+0.30(+6.05%)
Aug 09, 2022
4.820
4.970
4.710
4.960
299,332
+0.11(+2.27%)
Aug 08, 2022
4.780
4.985
4.695
4.850
356,963
+0.26(+5.66%)
Aug 05, 2022
4.190
4.600
4.170
4.590
408,118
+0.36(+8.51%)
Aug 04, 2022
5.160
5.250
4.205
4.230
843,203
-1.01(-19.27%)
Aug 03, 2022
5.100
5.250
5.080
5.240
153,585
+0.17(+3.35%)
Aug 02, 2022
4.890
5.090
4.890
5.070
122,518
+0.12(+2.42%)
Aug 01, 2022
4.860
5.000
4.750
4.950
191,923
+0.06(+1.23%)
Jul 29, 2022
4.810
4.990
4.790
4.890
183,426
+0.07(+1.45%)
Jul 28, 2022
4.940
4.960
4.810
4.820
196,663
-0.12(-2.43%)
Jul 27, 2022
5.010
5.040
4.880
4.940
184,169
-0.05(-1.00%)
Jul 26, 2022
4.990
5.060
4.970
4.990
148,509
-0.02(-0.40%)
Jul 25, 2022
4.990
5.040
4.915
5.010
274,757
+0.03(+0.60%)
Jul 22, 2022
5.110
5.180
4.940
4.980
241,159
-0.19(-3.68%)
Jul 21, 2022
5.040
5.170
4.940
5.170
262,267
+0.09(+1.77%)
Jul 20, 2022
5.150
5.210
5.040
5.080
323,590
-0.03(-0.59%)
Jul 19, 2022
5.010
5.160
5.010
5.110
275,623
+0.14(+2.82%)
Jul 18, 2022
5.080
5.149
4.960
4.970
315,320
-0.06(-1.19%)
Jul 15, 2022
4.980
5.060
4.840
5.030
311,750
+0.15(+3.07%)
Jul 14, 2022
4.870
4.920
4.770
4.880
308,267
-0.07(-1.41%)
Jul 13, 2022
4.950
4.985
4.890
4.950
175,986
-0.01(-0.20%)
Jul 12, 2022
5.040
5.135
4.900
4.960
402,006
-0.05(-1.00%)
Jul 11, 2022
5.190
5.235
4.990
5.010
260,335
-0.21(-4.02%)
Jul 08, 2022
5.330
5.389
5.195
5.220
220,330
-0.12(-2.25%)
Jul 07, 2022
5.140
5.355
5.120
5.340
663,813
+0.24(+4.71%)
Jul 06, 2022
5.070
5.190
5.020
5.100
349,605
+0.07(+1.39%)
Jul 05, 2022
4.860
5.050
4.780
5.030
416,031
+0.06(+1.21%)
Jul 01, 2022
4.910
5.020
4.800
4.970
248,942
+0.00(+0.00%)
Jun 30, 2022
4.920
5.060
4.825
4.970
491,817
-0.01(-0.20%)
Jun 29, 2022
5.260
5.260
4.840
4.980
575,671
-0.29(-5.50%)
Jun 28, 2022
5.450
5.640
5.270
5.270
415,841
-0.24(-4.36%)
Jun 27, 2022
5.160
5.550
5.160
5.510
754,813
+0.37(+7.20%)
Jun 24, 2022
5.450
5.655
5.110
5.140
5,362,061
-0.31(-5.69%)
Jun 23, 2022
5.700
5.780
5.310
5.450
712,109
-0.20(-3.54%)
Jun 22, 2022
5.470
5.760
5.470
5.650
681,875
+0.05(+0.89%)
Jun 21, 2022
5.600
5.880
5.530
5.600
423,064
+0.08(+1.45%)
Jun 17, 2022
5.400
5.610
5.380
5.520
309,983
+0.15(+2.79%)
Jun 16, 2022
5.420
5.570
5.340
5.370
353,621
-0.21(-3.76%)
Jun 15, 2022
5.460
5.730
5.460
5.580
398,795
+0.10(+1.82%)
Jun 14, 2022
5.390
5.540
5.290
5.480
258,883
+0.12(+2.24%)
Jun 13, 2022
5.730
5.820
5.340
5.360
411,819
-0.49(-8.38%)
Jun 10, 2022
5.810
5.915
5.735
5.850
223,025
+0.01(+0.17%)
Jun 09, 2022
5.990
6.210
5.820
5.840
558,842
-0.28(-4.58%)
Jun 08, 2022
5.980
6.400
5.902
6.120
431,406
+0.21(+3.55%)
Jun 07, 2022
6.610
6.750
5.700
5.910
1,431,292
-0.81(-12.05%)
Jun 06, 2022
7.250
7.265
6.620
6.720
607,147
-0.50(-6.93%)
Jun 03, 2022
6.810
7.570
6.810
7.220
1,951,910
+0.37(+5.40%)
Jun 02, 2022
6.640
6.930
6.635
6.850
457,338
+0.21(+3.16%)
Jun 01, 2022
6.630
6.700
6.420
6.640
366,162
-0.07(-1.04%)
May 31, 2022
6.660
6.710
6.550
6.710
366,435
+0.05(+0.75%)
May 27, 2022
6.500
6.660
6.490
6.660
256,694
+0.17(+2.62%)
May 26, 2022
6.520
6.590
6.475
6.490
200,402
-0.01(-0.15%)
May 25, 2022
6.230
6.510
6.130
6.500
215,387
+0.23(+3.67%)
May 24, 2022
6.550
6.550
6.220
6.270
167,639
-0.33(-5.00%)
May 23, 2022
6.600
6.720
6.510
6.600
268,017
+0.07(+1.07%)
May 20, 2022
6.640
6.660
6.430
6.530
142,697
-0.10(-1.51%)
May 19, 2022
6.550
6.750
6.370
6.630
216,398
-0.05(-0.75%)
May 18, 2022
6.730
6.990
6.610
6.680
251,234
-0.09(-1.33%)
May 17, 2022
6.750
6.910
6.640
6.770
375,093
+0.13(+1.96%)
May 16, 2022
6.640
6.820
6.550
6.640
377,876
+0.09(+1.37%)
May 13, 2022
6.500
6.600
6.460
6.550
346,589
+0.15(+2.34%)
May 12, 2022
6.090
6.470
6.010
6.400
402,443
+0.23(+3.73%)
May 11, 2022
5.830
6.230
5.830
6.170
286,940
+0.19(+3.18%)
May 10, 2022
6.320
6.470
5.710
5.980
319,418
-0.31(-4.93%)
May 09, 2022
6.390
6.420
6.200
6.290
360,788
-0.09(-1.41%)
May 06, 2022
6.080
6.380
5.970
6.380
423,055
+0.24(+3.91%)
May 05, 2022
5.670
6.190
5.330
6.140
653,175
+0.84(+15.85%)
May 04, 2022
5.310
5.330
5.060
5.300
373,342
-0.04(-0.75%)
May 03, 2022
5.440
5.455
5.280
5.340
291,472
-0.08(-1.48%)
May 02, 2022
5.570
5.660
5.350
5.420
363,157
-0.14(-2.52%)
Apr 29, 2022
5.540
5.730
5.440
5.560
234,933
+0.02(+0.36%)
Apr 28, 2022
5.400
5.600
5.360
5.540
226,356
+0.21(+3.94%)
Apr 27, 2022
5.170
5.380
5.170
5.330
286,286
+0.18(+3.50%)
Apr 26, 2022
5.330
5.330
5.090
5.150
308,980
-0.23(-4.28%)
Apr 25, 2022
5.580
5.710
5.240
5.380
163,357
-0.29(-5.11%)
Apr 22, 2022
5.970
5.970
5.590
5.670
303,538
-0.31(-5.18%)
Apr 21, 2022
6.040
6.160
5.910
5.980
459,534
-0.04(-0.66%)
Apr 20, 2022
5.950
6.030
5.940
6.020
365,477
+0.08(+1.35%)
Apr 19, 2022
5.940
6.040
5.920
5.940
374,105
+0.03(+0.51%)
Apr 18, 2022
5.890
6.066
5.840
5.910
215,382
+0.03(+0.51%)
Apr 14, 2022
5.800
5.950
5.800
5.880
185,634
+0.09(+1.55%)
Apr 13, 2022
5.790
5.840
5.700
5.790
258,268
+0.05(+0.87%)
Apr 12, 2022
5.650
5.840
5.580
5.740
396,826
+0.13(+2.32%)
Apr 11, 2022
5.750
5.750
5.570
5.610
300,776
-0.18(-3.11%)
Apr 08, 2022
5.740
5.845
5.660
5.790
139,568
+0.06(+1.05%)
Apr 07, 2022
5.600
5.740
5.560
5.730
228,533
+0.15(+2.69%)
Apr 06, 2022
5.970
5.970
5.560
5.580
407,072
-0.42(-7.00%)
Apr 05, 2022
6.030
6.100
5.980
6.000
269,347
-0.04(-0.66%)
Apr 04, 2022
6.150
6.160
5.960
6.040
436,230
-0.06(-0.98%)
Apr 01, 2022
5.950
6.110
5.890
6.100
962,803
+0.15(+2.52%)
Mar 31, 2022
5.950
6.020
5.820
5.950
707,540
+0.05(+0.85%)
Mar 30, 2022
6.200
6.200
5.890
5.900
377,600
-0.21(-3.44%)
Mar 29, 2022
6.150
6.150
6.010
6.110
453,473
+0.04(+0.66%)
Mar 28, 2022
6.000
6.110
5.970
6.070
207,821
+0.04(+0.66%)
Mar 25, 2022
6.080
6.210
5.970
6.030
379,199
+0.00(+0.00%)
Mar 24, 2022
5.850
6.030
5.810
6.030
304,461
+0.18(+3.08%)
Mar 23, 2022
5.830
5.890
5.790
5.850
179,705
-0.01(-0.17%)
Mar 22, 2022
5.850
5.910
5.761
5.860
299,567
+0.03(+0.51%)
Mar 21, 2022
6.000
6.000
5.800
5.830
217,747
-0.18(-3.00%)
Mar 18, 2022
5.980
6.060
5.910
6.010
224,630
+0.00(+0.00%)
Mar 17, 2022
5.960
6.140
5.950
6.010
199,816
+0.08(+1.35%)
Mar 16, 2022
5.930
6.000
5.870
5.930
170,623
+0.13(+2.24%)
Mar 15, 2022
5.840
6.000
5.800
5.800
156,770
+0.00(+0.00%)
Mar 14, 2022
5.640
5.900
5.610
5.800
196,419
+0.08(+1.40%)
Mar 11, 2022
5.670
5.750
5.500
5.720
128,071
+0.07(+1.24%)
Mar 10, 2022
5.600
5.710
5.550
5.650
148,502
-0.04(-0.70%)
Mar 09, 2022
5.620
5.770
5.610
5.690
134,826
+0.22(+4.02%)
Mar 08, 2022
5.420
5.710
5.420
5.470
239,332
+0.04(+0.74%)
Mar 07, 2022
5.690
5.705
5.250
5.430
244,998
-0.32(-5.57%)
Mar 04, 2022
5.760
5.800
5.510
5.750
161,582
-0.11(-1.88%)
Mar 03, 2022
5.770
5.900
5.640
5.860
144,069
+0.16(+2.81%)
Mar 02, 2022
5.430
5.750
5.430
5.700
202,205
+0.25(+4.59%)
Mar 01, 2022
5.590
5.670
5.200
5.450
247,551
-0.21(-3.71%)
Feb 28, 2022
5.660
5.830
5.590
5.660
129,478
-0.10(-1.74%)
Feb 25, 2022
5.770
5.830
5.760
5.760
92,054
+0.04(+0.70%)
Feb 24, 2022
5.320
5.770
5.320
5.720
208,879
+0.18(+3.25%)
Feb 23, 2022
5.750
5.850
5.520
5.540
162,153
-0.17(-2.98%)
Feb 22, 2022
5.810
6.000
5.700
5.710
232,801
-0.21(-3.55%)
Feb 18, 2022
5.920
0
-0.21(-3.43%)
Feb 17, 2022
6.200
6.230
6.080
6.130
283,781
-0.06(-0.97%)
Feb 16, 2022
5.970
6.390
5.960
6.190
436,014
+0.34(+5.81%)
Feb 15, 2022
5.630
5.915
5.630
5.850
157,760
+0.25(+4.46%)
Feb 14, 2022
5.800
5.800
5.570
5.600
157,994
-0.17(-2.95%)
Feb 11, 2022
5.940
6.100
5.770
5.770
273,404
-0.23(-3.83%)
Feb 10, 2022
5.700
6.320
5.700
6.000
329,961
+0.24(+4.17%)
Feb 09, 2022
5.650
5.800
5.460
5.760
413,345
+0.03(+0.52%)
Feb 08, 2022
5.710
5.800
5.670
5.730
164,449
+0.07(+1.24%)
Feb 07, 2022
5.440
5.740
5.440
5.660
231,572
+0.18(+3.28%)
Feb 04, 2022
5.430
5.580
5.300
5.480
134,499
-0.02(-0.36%)
Feb 03, 2022
5.460
5.660
5.500
138,400
-0.05(-0.90%)
Feb 02, 2022
5.620
5.700
5.530
5.550
197,139
+0.00(+0.00%)
Feb 01, 2022
5.430
5.610
5.380
5.550
169,318
+0.17(+3.16%)
Jan 31, 2022
5.100
5.420
5.380
267,564
+0.28(+5.49%)
Jan 28, 2022
5.070
5.150
5.010
5.100
178,109
+0.03(+0.59%)
Jan 27, 2022
5.160
5.300
5.050
5.070
236,971
-0.10(-1.93%)
Jan 26, 2022
5.280
5.400
5.140
5.170
175,708
-0.01(-0.19%)
Jan 25, 2022
5.150
5.325
5.130
5.180
150,343
-0.02(-0.38%)
Jan 24, 2022
5.120
5.275
4.970
5.200
318,858
-0.09(-1.70%)
Jan 21, 2022
5.320
5.540
5.280
5.290
190,528
-0.15(-2.76%)
Jan 20, 2022
5.260
5.640
5.170
5.440
224,362
+0.18(+3.42%)
Jan 19, 2022
5.380
5.510
5.240
5.260
177,589
-0.11(-2.05%)
Jan 18, 2022
5.550
5.580
5.360
5.370
177,363
-0.33(-5.79%)
Jan 14, 2022
5.700
0
-0.16(-2.73%)
Jan 13, 2022
5.890
5.980
5.830
5.860
236,296
-0.08(-1.35%)
Jan 12, 2022
6.020
6.090
5.850
5.940
814,424
-0.01(-0.17%)
Jan 11, 2022
5.950
5.990
5.775
5.950
130,267
+0.00(+0.00%)
Jan 10, 2022
6.010
6.050
5.780
5.950
178,761
-0.11(-1.82%)
Jan 07, 2022
6.210
6.230
5.970
6.060
142,497
-0.11(-1.78%)
Jan 06, 2022
5.940
6.210
5.920
6.170
352,750
+0.19(+3.18%)
Jan 05, 2022
6.130
6.130
5.941
5.980
294,035
-0.11(-1.81%)
Jan 04, 2022
6.160
6.270
6.020
6.090
128,063
-0.03(-0.49%)
Jan 03, 2022
6.370
6.617
6.110
6.120
217,120
-0.12(-1.92%)
Dec 31, 2021
6.130
6.350
6.100
6.240
114,448
+0.14(+2.30%)
Dec 30, 2021
6.210
6.220
6.000
6.100
222,672
-0.03(-0.49%)
Dec 29, 2021
6.110
6.265
6.110
6.130
114,900
+0.02(+0.33%)
Dec 28, 2021
6.250
6.365
6.080
6.110
113,352
-0.14(-2.24%)
Dec 27, 2021
6.120
6.350
5.981
6.250
158,071
+0.21(+3.48%)
Dec 23, 2021
6.150
6.240
6.000
6.040
211,610
-0.01(-0.17%)
Dec 22, 2021
5.800
6.190
5.800
6.050
237,737
+0.27(+4.67%)
Dec 21, 2021
5.680
5.930
5.680
5.780
157,737
+0.10(+1.76%)
Dec 20, 2021
5.630
5.750
5.460
5.680
101,233
+0.00(+0.00%)
Dec 17, 2021
5.740
5.840
5.630
5.680
255,994
-0.07(-1.22%)
Dec 16, 2021
5.640
5.940
5.600
5.750
539,537
+0.12(+2.13%)
Dec 15, 2021
5.790
5.823
5.460
5.630
552,644
-0.27(-4.58%)
Dec 14, 2021
5.890
6.075
5.870
5.900
259,614
-0.08(-1.34%)
Dec 13, 2021
6.100
6.150
5.790
5.980
287,376
-0.08(-1.32%)
Dec 10, 2021
6.160
6.300
6.000
6.060
236,408
+0.06(+1.00%)
Dec 09, 2021
5.870
6.080
5.778
6.000
281,730
+0.13(+2.21%)
Dec 08, 2021
5.620
5.870
5.510
5.870
460,369
+0.34(+6.15%)
Dec 07, 2021
5.300
5.740
5.260
5.530
135,864
+0.27(+5.13%)
Dec 06, 2021
5.290
5.290
4.950
5.260
191,019
-0.07(-1.31%)
Dec 03, 2021
5.350
5.390
5.110
5.330
240,021
-0.01(-0.19%)
Dec 02, 2021
5.090
5.420
5.090
5.340
150,266
+0.22(+4.30%)
Dec 01, 2021
5.160
5.510
5.070
5.120
177,444
-0.02(-0.39%)
Nov 30, 2021
5.440
5.440
5.050
5.140
134,043
-0.20(-3.75%)
Nov 29, 2021
5.500
5.580
5.160
5.340
109,571
-0.10(-1.84%)
Nov 26, 2021
5.260
5.500
5.132
5.440
104,960
-0.01(-0.18%)
Nov 24, 2021
5.070
5.450
5.041
5.450
121,916
+0.34(+6.65%)
Nov 23, 2021
5.300
5.370
4.990
5.110
257,451
-0.19(-3.58%)
Nov 22, 2021
5.170
5.410
5.170
5.300
262,199
+0.13(+2.51%)
Nov 19, 2021
5.160
5.240
5.140
5.170
115,380
-0.04(-0.77%)
Nov 18, 2021
5.270
5.220
5.160
5.210
206,058
+0.01(+0.19%)
Nov 17, 2021
5.280
5.350
5.200
5.200
174,877
-0.14(-2.62%)
Nov 16, 2021
5.620
5.620
5.250
5.340
168,140
-0.30(-5.32%)
Nov 15, 2021
5.710
5.890
5.550
5.640
143,362
-0.04(-0.70%)
Nov 12, 2021
5.540
6.000
5.520
5.680
360,165
+0.17(+3.09%)
Nov 11, 2021
5.000
5.600
5.000
5.510
514,322
+0.57(+11.54%)
Nov 10, 2021
4.960
4.940
147,173
-0.15(-2.95%)
Nov 09, 2021
5.160
5.230
5.010
5.090
173,735
-0.11(-2.12%)
Nov 08, 2021
5.220
5.230
5.060
5.200
82,787
+0.08(+1.56%)
Nov 05, 2021
5.040
5.220
5.040
5.120
90,654
+0.11(+2.20%)
Nov 04, 2021
4.980
5.080
4.860
5.010
272,438
+0.08(+1.62%)
Nov 03, 2021
4.750
4.970
4.750
4.930
130,562
+0.17(+3.57%)
Nov 02, 2021
4.750
4.770
4.600
4.760
160,875
+0.02(+0.42%)
Nov 01, 2021
4.770
4.800
4.680
4.740
104,266
+0.04(+0.85%)
Oct 29, 2021
4.870
4.870
4.700
4.700
181,649
-0.20(-4.08%)
Oct 28, 2021
4.910
4.960
4.850
4.900
78,404
+0.05(+1.03%)
Oct 27, 2021
4.890
5.010
4.760
4.850
131,795
-0.12(-2.41%)
Oct 26, 2021
5.140
4.970
74,145
-0.15(-2.93%)
Oct 25, 2021
5.090
5.180
5.070
5.120
68,502
+0.07(+1.39%)
Oct 22, 2021
4.980
5.050
4.760
5.050
88,834
+0.10(+2.02%)
Oct 21, 2021
4.900
4.970
4.830
4.950
55,544
+0.05(+1.02%)
Oct 20, 2021
4.760
4.920
4.700
4.900
84,652
+0.11(+2.30%)
Oct 19, 2021
4.840
4.950
4.730
4.790
87,833
-0.03(-0.62%)
Oct 18, 2021
4.850
4.930
4.730
4.820
205,932
-0.12(-2.43%)
Oct 15, 2021
5.000
5.030
4.923
4.940
155,519
-0.05(-1.00%)
Oct 14, 2021
4.750
5.040
4.750
4.990
243,669
+0.29(+6.17%)
Oct 13, 2021
4.700
4.740
4.520
4.700
100,999
-0.04(-0.84%)
Oct 12, 2021
4.790
4.790
4.650
4.740
42,235
-0.03(-0.63%)
Oct 11, 2021
4.700
4.820
4.590
4.770
119,288
-0.01(-0.21%)
Oct 08, 2021
4.930
4.937
4.730
4.780
53,959
-0.09(-1.85%)
Oct 07, 2021
4.650
4.960
4.650
4.870
72,671
+0.20(+4.28%)
Oct 06, 2021
4.750
4.750
4.556
4.670
47,372
-0.10(-2.10%)
Oct 05, 2021
4.700
4.850
4.630
4.770
68,007
+0.08(+1.71%)
Oct 04, 2021
4.590
4.740
4.420
4.690
135,319
+0.06(+1.30%)
Oct 01, 2021
4.790
5.010
4.620
4.630
193,171
-0.13(-2.73%)
Sep 30, 2021
4.370
4.760
4.360
4.760
163,561
+0.40(+9.17%)
Sep 29, 2021
4.310
4.500
4.300
4.360
88,985
+0.07(+1.63%)
Sep 28, 2021
4.500
4.500
4.290
4.290
158,716
-0.25(-5.51%)
Sep 27, 2021
4.570
4.620
4.500
4.540
50,053
-0.04(-0.87%)
Sep 24, 2021
4.490
4.730
4.470
4.580
119,590
+0.07(+1.55%)
Sep 23, 2021
4.390
4.580
4.300
4.510
135,503
+0.12(+2.73%)
Sep 22, 2021
4.260
4.430
4.260
4.390
60,470
+0.13(+3.05%)
Sep 21, 2021
4.230
4.380
4.195
4.260
148,270
+0.08(+1.91%)
Sep 20, 2021
4.420
4.430
4.120
4.180
225,914
-0.28(-6.28%)
Sep 17, 2021
4.370
4.540
4.350
4.460
274,574
+0.04(+0.90%)
Sep 16, 2021
4.340
4.550
4.295
4.420
142,504
+0.07(+1.61%)
Sep 15, 2021
4.170
4.370
4.170
4.350
142,088
+0.18(+4.32%)
Sep 14, 2021
4.230
4.330
4.140
4.170
175,476
-0.10(-2.34%)
Sep 13, 2021
4.430
4.430
4.230
4.270
75,616
-0.07(-1.61%)
Sep 10, 2021
4.320
4.550
4.320
4.340
143,672
+0.02(+0.46%)
Sep 09, 2021
4.220
4.400
4.220
4.320
85,036
+0.05(+1.17%)
Sep 08, 2021
4.190
4.270
4.070
4.270
70,621
+0.08(+1.91%)
Sep 07, 2021
4.290
4.345
4.150
4.190
96,630
-0.06(-1.41%)
Sep 03, 2021
4.230
4.320
4.210
4.250
114,272
-0.02(-0.47%)
Sep 02, 2021
4.390
4.460
4.250
4.270
136,246
-0.11(-2.51%)
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.