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
Smart Share Global Ltd ADR
(NQ:
EM
)
1.100
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 17, 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
0.9244
0.9351
0.9098
0.9098
28,659
+0.00(+0.54%)
Aug 30, 2022
0.9050
0.9585
0.9050
0.9050
11,810
+0.00(+0.00%)
Aug 29, 2022
0.9050
0.9606
0.9050
0.9050
30,395
+0.01(+0.92%)
Aug 26, 2022
0.9926
1.037
0.8758
0.8967
47,546
-0.08(-7.85%)
Aug 25, 2022
0.9147
0.9732
0.9147
0.9731
1,874
+0.02(+2.04%)
Aug 24, 2022
0.9244
0.9536
0.9244
0.9536
12,399
+0.01(+0.55%)
Aug 23, 2022
0.9244
0.9731
0.9244
0.9484
26,644
-0.01(-0.53%)
Aug 22, 2022
0.9731
0.9735
0.9323
0.9534
27,603
-0.03(-2.99%)
Aug 19, 2022
0.9731
1.023
0.9731
0.9828
7,866
-0.05(-4.72%)
Aug 18, 2022
0.9926
1.031
0.9734
1.031
6,060
+0.04(+3.91%)
Aug 17, 2022
0.9828
1.031
0.9828
0.9927
8,215
-0.03(-2.85%)
Aug 16, 2022
0.9926
1.041
0.9828
1.022
21,175
+0.02(+1.94%)
Aug 15, 2022
1.012
1.070
0.9731
1.002
28,128
-0.08(-7.21%)
Aug 12, 2022
1.022
1.080
1.012
1.080
10,042
+0.02(+1.83%)
Aug 11, 2022
0.9926
1.070
0.9926
1.061
20,168
-0.00(-0.07%)
Aug 10, 2022
1.051
1.070
1.051
1.061
3,155
-0.00(-0.02%)
Aug 09, 2022
1.061
1.078
1.061
1.062
5,183
+0.00(+0.09%)
Aug 08, 2022
1.041
1.080
1.041
1.061
5,358
+0.02(+1.87%)
Aug 05, 2022
0.9828
1.077
0.9828
1.041
3,889
+0.01(+0.94%)
Aug 04, 2022
1.051
1.095
1.031
1.031
17,965
-0.02(-1.85%)
Aug 03, 2022
0.9731
1.061
0.9731
1.051
10,848
-0.01(-0.92%)
Aug 02, 2022
1.070
1.080
0.9021
1.061
85,023
-0.02(-1.80%)
Aug 01, 2022
1.139
1.168
1.080
1.080
5,700
-0.09(-7.50%)
Jul 29, 2022
1.080
1.168
1.080
1.168
7,819
+0.05(+4.35%)
Jul 28, 2022
1.100
1.129
1.070
1.119
4,879
-0.02(-1.71%)
Jul 27, 2022
1.080
1.139
1.080
1.139
1,595
+0.05(+4.93%)
Jul 26, 2022
1.070
1.129
1.070
1.085
5,282
+0.00(+0.45%)
Jul 25, 2022
1.070
1.168
1.070
1.080
5,910
-0.03(-2.63%)
Jul 22, 2022
1.129
1.129
1.100
1.109
1,739
-0.04(-3.39%)
Jul 21, 2022
1.158
1.179
1.100
1.148
14,486
-0.04(-3.28%)
Jul 20, 2022
1.148
1.216
1.148
1.187
27,698
+0.04(+3.39%)
Jul 19, 2022
1.109
1.246
1.090
1.148
12,938
+0.03(+2.61%)
Jul 18, 2022
1.061
1.139
1.061
1.119
6,853
+0.07(+6.48%)
Jul 15, 2022
1.041
1.100
1.041
1.051
8,374
-0.01(-0.92%)
Jul 14, 2022
1.051
1.107
1.031
1.061
4,451
+0.00(+0.00%)
Jul 13, 2022
1.031
1.090
1.031
1.061
6,403
+0.00(+0.00%)
Jul 12, 2022
1.080
1.109
1.051
1.061
11,661
-0.06(-5.22%)
Jul 11, 2022
1.109
1.168
1.109
1.119
6,434
-0.04(-3.36%)
Jul 08, 2022
1.129
1.216
1.129
1.158
3,322
+0.01(+0.85%)
Jul 07, 2022
1.100
1.294
1.061
1.148
18,714
+0.04(+3.96%)
Jul 06, 2022
1.119
1.177
1.080
1.104
23,709
-0.03(-2.99%)
Jul 05, 2022
1.080
1.143
1.080
1.139
1,633
+0.07(+6.36%)
Jul 01, 2022
1.070
1.148
1.061
1.070
9,479
-0.01(-0.90%)
Jun 30, 2022
1.090
1.116
1.080
1.080
22,895
-0.04(-3.90%)
Jun 29, 2022
1.090
1.148
1.090
1.124
21,191
+0.01(+1.32%)
Jun 28, 2022
1.090
1.119
1.070
1.109
25,375
+0.02(+1.79%)
Jun 27, 2022
1.119
1.168
1.061
1.090
19,352
-0.03(-2.61%)
Jun 24, 2022
1.158
1.177
1.119
1.119
22,921
-0.06(-4.96%)
Jun 23, 2022
1.177
1.265
1.177
1.177
60,025
-0.03(-2.21%)
Jun 22, 2022
1.119
1.207
1.119
1.204
28,156
+0.03(+2.26%)
Jun 21, 2022
1.109
1.207
1.090
1.177
54,354
+0.05(+4.31%)
Jun 17, 2022
1.216
1.216
1.119
1.129
15,953
-0.10(-7.94%)
Jun 16, 2022
1.168
1.226
1.148
1.226
16,588
+0.01(+0.80%)
Jun 15, 2022
1.275
1.275
1.148
1.216
13,818
-0.06(-4.58%)
Jun 14, 2022
1.197
1.362
1.197
1.275
18,261
+0.09(+7.38%)
Jun 13, 2022
1.216
1.255
1.139
1.187
23,110
-0.09(-6.87%)
Jun 10, 2022
1.226
1.284
1.207
1.275
9,262
-0.04(-2.96%)
Jun 09, 2022
1.440
1.460
1.246
1.314
32,387
-0.13(-8.78%)
Jun 08, 2022
1.518
1.518
1.392
1.440
34,171
-0.01(-0.67%)
Jun 07, 2022
1.547
1.547
1.246
1.450
19,382
+0.00(+0.00%)
Jun 06, 2022
1.323
1.567
1.323
1.450
125,829
+0.15(+11.19%)
Jun 03, 2022
1.362
1.407
1.255
1.304
34,745
+0.04(+3.08%)
Jun 02, 2022
1.430
1.430
1.246
1.265
51,887
-0.09(-6.47%)
Jun 01, 2022
1.197
1.362
1.187
1.353
30,440
+0.18(+14.88%)
May 31, 2022
1.362
1.362
1.177
1.177
30,117
-0.00(-0.41%)
May 27, 2022
1.139
1.236
1.002
1.182
19,652
+0.05(+4.74%)
May 26, 2022
1.168
1.226
1.096
1.129
12,385
-0.01(-0.85%)
May 25, 2022
1.061
1.168
1.061
1.139
23,397
+0.08(+7.34%)
May 24, 2022
1.061
1.080
1.061
1.061
3,783
-0.02(-1.80%)
May 23, 2022
1.090
1.090
0.9731
1.080
23,948
+0.04(+3.74%)
May 20, 2022
1.022
1.158
1.022
1.041
19,762
-0.04(-3.60%)
May 19, 2022
1.109
1.109
1.022
1.080
16,453
+0.02(+1.83%)
May 18, 2022
1.226
1.226
1.022
1.061
19,894
-0.05(-4.80%)
May 17, 2022
1.070
1.138
1.070
1.114
23,099
+0.05(+5.05%)
May 16, 2022
1.012
1.070
1.012
1.061
10,966
+0.03(+2.83%)
May 13, 2022
1.031
1.111
0.9449
1.031
29,115
+0.06(+6.00%)
May 12, 2022
0.9439
1.070
0.9439
0.9731
37,548
+0.03(+3.09%)
May 11, 2022
0.9828
0.9926
0.9439
0.9439
14,609
-0.05(-4.90%)
May 10, 2022
1.070
1.070
0.9731
0.9926
9,783
+0.04(+4.08%)
May 09, 2022
1.061
1.061
0.9536
0.9536
30,621
-0.07(-6.67%)
May 06, 2022
1.031
1.031
0.9536
1.022
23,150
-0.03(-2.78%)
May 05, 2022
1.061
1.061
0.9634
1.051
59,360
+0.01(+1.41%)
May 04, 2022
1.031
1.109
0.9926
1.036
24,937
+0.00(+0.47%)
May 03, 2022
1.207
1.216
0.9828
1.031
59,323
-0.12(-10.17%)
May 02, 2022
1.158
1.187
1.139
1.148
49,491
+0.02(+1.72%)
Apr 29, 2022
1.156
1.241
1.129
1.129
20,289
+0.00(+0.00%)
Apr 28, 2022
1.168
1.207
1.109
1.129
30,250
-0.05(-4.13%)
Apr 27, 2022
1.207
1.236
1.177
1.177
11,321
-0.03(-2.42%)
Apr 26, 2022
1.197
1.255
1.197
1.207
17,077
+0.01(+0.81%)
Apr 25, 2022
1.265
1.434
1.187
1.197
99,014
-0.10(-7.52%)
Apr 22, 2022
1.508
1.518
1.265
1.294
85,758
-0.26(-16.87%)
Apr 21, 2022
1.567
1.606
1.450
1.557
20,236
-0.05(-3.03%)
Apr 20, 2022
1.606
1.654
1.547
1.606
53,713
+0.06(+3.77%)
Apr 19, 2022
1.576
1.606
1.469
1.547
58,913
-0.06(-3.64%)
Apr 18, 2022
1.460
1.800
1.450
1.606
103,103
+0.10(+6.65%)
Apr 14, 2022
1.460
1.508
1.440
1.505
73,535
+0.08(+5.24%)
Apr 13, 2022
1.411
1.450
1.401
1.430
13,820
+0.02(+1.38%)
Apr 12, 2022
1.372
1.440
1.333
1.411
27,209
+0.03(+2.11%)
Apr 11, 2022
1.353
1.440
1.314
1.382
89,012
-0.01(-0.70%)
Apr 08, 2022
1.275
1.421
1.226
1.392
41,641
+0.10(+7.65%)
Apr 07, 2022
1.333
1.362
1.265
1.293
65,533
-0.04(-3.04%)
Apr 06, 2022
1.314
1.343
1.314
1.333
22,110
+0.02(+1.47%)
Apr 05, 2022
1.323
1.382
1.314
1.314
91,566
-0.02(-1.81%)
Apr 04, 2022
1.314
1.401
1.187
1.338
127,464
+0.05(+4.17%)
Apr 01, 2022
1.314
1.411
1.275
1.284
99,474
+0.03(+2.33%)
Mar 31, 2022
1.323
1.323
1.171
1.255
122,015
-0.07(-5.15%)
Mar 30, 2022
1.353
1.372
1.265
1.323
99,613
-0.03(-2.16%)
Mar 29, 2022
1.294
1.421
1.294
1.353
128,343
+0.05(+3.73%)
Mar 28, 2022
1.207
1.362
1.197
1.304
115,195
+0.10(+8.06%)
Mar 25, 2022
1.187
1.236
1.129
1.207
113,252
-0.01(-0.80%)
Mar 24, 2022
1.236
1.265
1.187
1.216
175,885
+0.00(+0.00%)
Mar 23, 2022
1.265
1.294
1.177
1.216
176,428
+0.04(+3.31%)
Mar 22, 2022
1.187
1.411
1.168
1.177
264,988
-0.01(-0.82%)
Mar 21, 2022
1.450
1.508
1.119
1.187
361,743
-0.10(-7.58%)
Mar 18, 2022
0.9536
1.392
0.9439
1.284
559,889
+0.30(+30.69%)
Mar 17, 2022
0.9634
1.022
0.9293
0.9828
105,009
+0.02(+2.56%)
Mar 16, 2022
0.9731
1.022
0.9439
0.9583
223,129
+0.07(+8.22%)
Mar 15, 2022
0.8563
1.022
0.8563
0.8855
94,203
-0.03(-3.51%)
Mar 14, 2022
0.8979
0.9731
0.8563
0.9177
136,004
+0.05(+5.97%)
Mar 11, 2022
1.022
1.022
0.8661
0.8661
207,726
-0.15(-14.42%)
Mar 10, 2022
1.080
1.080
0.9731
1.012
127,909
-0.03(-3.26%)
Mar 09, 2022
1.158
1.158
1.031
1.046
93,711
+0.00(+0.47%)
Mar 08, 2022
1.061
1.090
1.022
1.041
62,683
-0.02(-1.83%)
Mar 07, 2022
1.070
1.129
1.061
1.061
41,297
-0.01(-0.91%)
Mar 04, 2022
1.129
1.157
1.070
1.070
49,333
-0.07(-5.98%)
Mar 03, 2022
1.216
1.216
1.119
1.139
40,461
+0.01(+0.86%)
Mar 02, 2022
1.158
1.216
1.119
1.129
70,934
+0.01(+0.87%)
Mar 01, 2022
1.168
1.187
0.9926
1.119
261,961
-0.06(-4.96%)
Feb 28, 2022
1.168
1.226
1.148
1.177
93,331
-0.01(-0.82%)
Feb 25, 2022
1.265
1.284
1.177
1.187
82,746
-0.08(-6.15%)
Feb 24, 2022
1.236
1.265
1.168
1.265
91,477
-0.01(-0.76%)
Feb 23, 2022
1.275
1.314
1.265
1.275
38,413
-0.01(-0.76%)
Feb 22, 2022
1.284
1.372
1.265
1.284
33,033
+0.00(+0.00%)
Feb 18, 2022
1.284
0
-0.10(-7.04%)
Feb 17, 2022
1.518
1.518
1.382
1.382
70,598
-0.07(-4.70%)
Feb 16, 2022
1.426
1.458
1.392
1.450
17,890
+0.03(+2.05%)
Feb 15, 2022
1.392
1.450
1.372
1.421
42,222
+0.06(+4.29%)
Feb 14, 2022
1.469
1.507
1.362
1.362
53,838
-0.15(-9.68%)
Feb 11, 2022
1.479
1.596
1.479
1.508
53,182
+0.03(+1.97%)
Feb 10, 2022
1.508
1.606
1.460
1.479
76,341
-0.07(-4.40%)
Feb 09, 2022
1.528
1.591
1.528
1.547
54,489
+0.00(+0.00%)
Feb 08, 2022
1.440
1.576
1.411
1.547
101,877
+0.08(+5.30%)
Feb 07, 2022
1.528
1.695
1.469
1.469
98,296
-0.10(-6.21%)
Feb 04, 2022
1.868
1.868
1.557
1.567
93,110
-0.19(-11.05%)
Feb 03, 2022
1.868
1.722
1.761
21,377
-0.03(-1.63%)
Feb 02, 2022
1.790
1.830
1.771
1.790
12,941
-0.01(-0.54%)
Feb 01, 2022
1.771
1.888
1.742
1.800
113,584
+0.00(+0.00%)
Jan 31, 2022
1.732
1.800
140,558
+0.07(+3.93%)
Jan 28, 2022
1.732
1.806
1.713
1.732
61,544
-0.05(-2.73%)
Jan 27, 2022
1.800
1.868
1.753
1.781
48,317
-0.06(-3.17%)
Jan 26, 2022
1.898
1.927
1.771
1.839
79,549
+0.00(+0.00%)
Jan 25, 2022
1.839
1.888
1.761
1.839
63,603
+0.04(+2.16%)
Jan 24, 2022
1.849
1.852
1.732
1.800
200,524
-0.06(-3.14%)
Jan 21, 2022
1.868
1.946
1.849
1.859
124,834
-0.04(-2.05%)
Jan 20, 2022
1.985
1.995
1.898
1.898
220,733
-0.06(-2.99%)
Jan 19, 2022
2.053
2.082
1.879
1.956
154,894
-0.13(-6.07%)
Jan 18, 2022
1.995
2.131
1.917
2.082
194,324
+0.15(+7.54%)
Jan 14, 2022
1.936
0
+0.03(+1.53%)
Jan 13, 2022
2.141
2.151
1.888
1.907
477,993
-0.27(-12.50%)
Jan 12, 2022
1.946
2.219
1.907
2.180
607,474
+0.31(+16.67%)
Jan 11, 2022
1.683
1.995
1.635
1.868
556,105
+0.23(+14.29%)
Jan 10, 2022
1.713
1.725
1.589
1.635
159,074
-0.08(-4.55%)
Jan 07, 2022
1.654
1.829
1.635
1.713
229,969
+0.07(+4.14%)
Jan 06, 2022
1.713
1.742
1.557
1.645
258,305
-0.07(-3.98%)
Jan 05, 2022
1.664
1.790
1.654
1.713
314,172
-0.01(-0.84%)
Jan 04, 2022
1.722
1.829
1.557
1.727
983,879
-0.04(-2.47%)
Jan 03, 2022
1.489
2.335
1.489
1.771
7,105,209
+0.35(+24.66%)
Dec 31, 2021
1.314
1.489
1.294
1.421
187,696
+0.17(+13.18%)
Dec 30, 2021
1.275
1.362
1.216
1.255
162,542
+0.03(+2.38%)
Dec 29, 2021
1.304
1.323
1.226
1.226
123,110
-0.10(-7.35%)
Dec 28, 2021
1.392
1.440
1.314
1.323
132,430
+0.00(+0.00%)
Dec 27, 2021
1.275
1.343
1.275
1.323
119,685
+0.07(+5.43%)
Dec 23, 2021
1.226
1.304
1.197
1.255
98,266
+0.03(+2.38%)
Dec 22, 2021
1.226
1.253
1.168
1.226
106,477
+0.01(+0.80%)
Dec 21, 2021
1.275
1.275
1.216
1.216
178,754
-0.07(-5.30%)
Dec 20, 2021
1.294
1.314
1.187
1.284
184,553
-0.04(-2.94%)
Dec 17, 2021
1.246
1.362
1.246
1.323
144,628
+0.06(+4.62%)
Dec 16, 2021
1.343
1.372
1.265
1.265
59,396
-0.05(-3.70%)
Dec 15, 2021
1.362
1.362
1.314
1.314
60,035
-0.08(-5.59%)
Dec 14, 2021
1.323
1.430
1.323
1.392
46,237
+0.03(+2.14%)
Dec 13, 2021
1.450
1.450
1.314
1.362
202,965
-0.08(-5.41%)
Dec 10, 2021
1.440
1.489
1.440
1.440
122,985
-0.01(-0.67%)
Dec 09, 2021
1.499
1.508
1.450
1.450
109,920
-0.06(-3.87%)
Dec 08, 2021
1.479
1.518
1.450
1.508
126,699
+0.01(+0.65%)
Dec 07, 2021
1.518
1.518
1.362
1.499
499,688
+0.04(+2.67%)
Dec 06, 2021
1.557
1.557
1.460
1.460
197,056
-0.09(-5.66%)
Dec 03, 2021
1.722
1.722
1.469
1.547
248,614
-0.23(-13.11%)
Dec 02, 2021
1.985
1.985
1.713
1.781
154,064
-0.25(-12.44%)
Dec 01, 2021
2.112
2.112
1.995
2.034
33,798
+0.02(+0.97%)
Nov 30, 2021
2.287
2.375
2.199
2.014
70,016
-0.25(-11.16%)
Nov 29, 2021
2.452
2.452
2.248
2.267
43,095
-0.16(-6.43%)
Nov 26, 2021
2.365
2.452
2.365
2.423
36,437
+0.01(+0.40%)
Nov 24, 2021
2.404
2.553
2.355
2.413
88,190
-0.01(-0.40%)
Nov 23, 2021
2.481
2.598
2.394
2.423
43,329
-0.06(-2.35%)
Nov 22, 2021
2.559
2.559
2.413
2.481
48,298
-0.08(-3.04%)
Nov 19, 2021
2.588
2.588
2.481
2.559
43,877
+0.01(+0.38%)
Nov 18, 2021
2.695
2.550
2.530
2.550
35,565
-0.15(-5.42%)
Nov 17, 2021
2.676
2.822
2.666
2.695
71,229
+0.01(+0.36%)
Nov 16, 2021
2.715
2.715
2.652
2.686
18,298
+0.00(+0.00%)
Nov 15, 2021
2.627
2.725
2.559
2.686
88,491
+0.07(+2.60%)
Nov 12, 2021
2.647
2.725
2.579
2.618
28,055
-0.05(-1.83%)
Nov 11, 2021
2.627
2.705
2.550
2.666
75,000
+0.07(+2.62%)
Nov 10, 2021
2.569
2.598
208,040
+0.04(+1.52%)
Nov 09, 2021
2.491
2.588
2.491
2.559
63,160
+0.07(+2.73%)
Nov 08, 2021
2.540
2.637
2.442
2.491
93,827
-0.05(-1.92%)
Nov 05, 2021
2.520
2.657
2.452
2.540
146,792
+0.02(+0.77%)
Nov 04, 2021
2.559
2.569
2.472
2.520
49,017
-0.01(-0.38%)
Nov 03, 2021
2.491
2.608
2.462
2.530
113,830
+0.01(+0.39%)
Nov 02, 2021
2.637
2.686
2.462
2.520
116,319
-0.12(-4.43%)
Nov 01, 2021
2.686
2.764
2.588
2.637
182,264
-0.13(-4.58%)
Oct 29, 2021
2.803
2.822
2.725
2.764
578,949
-0.08(-2.74%)
Oct 28, 2021
2.783
2.841
2.773
2.841
46,751
+0.04(+1.39%)
Oct 27, 2021
2.871
2.910
2.783
2.803
89,809
-0.11(-3.68%)
Oct 26, 2021
2.803
2.910
59,828
+0.07(+2.40%)
Oct 25, 2021
2.832
2.871
2.793
2.841
87,941
+0.02(+0.69%)
Oct 22, 2021
2.880
2.919
2.822
2.822
75,680
-0.10(-3.33%)
Oct 21, 2021
2.890
2.890
2.832
2.919
92,510
+0.03(+1.01%)
Oct 20, 2021
2.978
2.989
2.871
2.890
110,857
-0.11(-3.57%)
Oct 19, 2021
2.871
3.211
2.871
2.997
211,657
+0.12(+4.05%)
Oct 18, 2021
2.841
2.919
2.841
2.880
52,520
+0.00(+0.00%)
Oct 15, 2021
2.851
2.953
2.851
2.880
33,860
+0.03(+1.02%)
Oct 14, 2021
2.948
2.958
2.832
2.851
62,034
-0.05(-1.68%)
Oct 13, 2021
2.871
2.978
2.822
2.900
55,504
+0.07(+2.41%)
Oct 12, 2021
2.997
3.056
2.797
2.832
174,690
-0.17(-5.52%)
Oct 11, 2021
3.036
3.153
2.948
2.997
72,699
-0.04(-1.28%)
Oct 08, 2021
2.890
3.036
2.871
3.036
98,600
+0.11(+3.65%)
Oct 07, 2021
2.783
3.192
2.783
2.929
367,757
+0.17(+5.99%)
Oct 06, 2021
2.841
2.968
2.725
2.764
130,065
-0.13(-4.38%)
Oct 05, 2021
2.851
3.075
2.851
2.890
204,354
-0.08(-2.62%)
Oct 04, 2021
3.192
3.268
2.803
2.968
418,314
-0.24(-7.58%)
Oct 01, 2021
3.201
3.677
3.114
3.211
707,551
-0.04(-1.20%)
Sep 30, 2021
3.795
3.795
3.126
3.250
1,382,846
-0.55(-14.58%)
Sep 29, 2021
2.900
4.739
2.822
3.805
3,686,054
+1.01(+36.24%)
Sep 28, 2021
2.705
2.888
2.598
2.793
61,913
+0.18(+6.69%)
Sep 27, 2021
2.618
2.627
2.540
2.618
28,162
+0.08(+3.26%)
Sep 24, 2021
2.569
2.627
2.511
2.535
21,570
-0.03(-1.33%)
Sep 23, 2021
2.569
2.657
2.550
2.569
32,684
-0.01(-0.38%)
Sep 22, 2021
2.608
2.657
2.550
2.579
7,427
-0.02(-0.75%)
Sep 21, 2021
2.676
2.676
2.520
2.598
24,973
-0.01(-0.37%)
Sep 20, 2021
2.579
2.686
2.579
2.608
54,138
-0.11(-3.94%)
Sep 17, 2021
2.754
2.783
2.676
2.715
18,789
-0.08(-2.79%)
Sep 16, 2021
2.725
2.793
2.608
2.793
26,780
+0.05(+1.77%)
Sep 15, 2021
2.715
2.793
2.514
2.744
54,217
+0.05(+1.81%)
Sep 14, 2021
2.822
2.851
2.657
2.695
33,946
-0.11(-3.82%)
Sep 13, 2021
2.880
2.880
2.783
2.803
34,996
-0.07(-2.37%)
Sep 10, 2021
2.929
2.929
2.851
2.871
26,390
+0.01(+0.34%)
Sep 09, 2021
2.910
2.951
2.803
2.861
153,455
-0.07(-2.33%)
Sep 08, 2021
3.104
3.104
2.919
2.929
41,871
-0.17(-5.35%)
Sep 07, 2021
3.026
3.094
2.978
3.094
58,456
+0.10(+3.25%)
Sep 03, 2021
3.153
3.231
2.978
2.997
66,466
-0.14(-4.35%)
Sep 02, 2021
3.114
3.114
2.997
3.133
75,021
+0.10(+3.21%)
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.