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
Forward Inds Inc
(NQ:
FORD
)
0.5324
-0.0076 (-1.41%)
Streaming Delayed Price
Updated: 3:37 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 (%)
Aug 31, 2022
1.610
1.610
1.560
1.570
19,785
+0.00(+0.00%)
Aug 30, 2022
1.580
1.630
1.560
1.570
8,916
+0.02(+1.29%)
Aug 29, 2022
1.590
1.600
1.550
1.550
7,138
-0.08(-4.91%)
Aug 26, 2022
1.570
1.646
1.570
1.630
21,737
+0.04(+2.20%)
Aug 25, 2022
1.590
1.620
1.580
1.595
25,839
-0.01(-0.31%)
Aug 24, 2022
1.590
1.640
1.580
1.600
17,100
+0.02(+1.27%)
Aug 23, 2022
1.600
1.640
1.570
1.580
14,481
-0.02(-1.25%)
Aug 22, 2022
1.540
1.650
1.520
1.600
36,234
-0.06(-3.88%)
Aug 19, 2022
1.661
1.700
1.650
1.665
16,961
-0.03(-1.51%)
Aug 18, 2022
1.710
1.710
1.660
1.690
12,987
-0.02(-1.17%)
Aug 17, 2022
1.780
1.780
1.710
1.710
42,596
-0.07(-3.93%)
Aug 16, 2022
1.800
1.800
1.720
1.780
21,261
+0.01(+0.33%)
Aug 15, 2022
1.840
1.850
1.730
1.774
52,427
-0.02(-0.89%)
Aug 12, 2022
1.760
1.850
1.710
1.790
111,508
+0.03(+1.70%)
Aug 11, 2022
1.730
1.770
1.700
1.760
23,653
-0.01(-0.56%)
Aug 10, 2022
1.790
1.790
1.732
1.770
19,228
+0.06(+3.51%)
Aug 09, 2022
1.780
1.790
1.690
1.710
30,721
-0.07(-3.93%)
Aug 08, 2022
1.720
1.791
1.700
1.780
99,598
+0.08(+4.71%)
Aug 05, 2022
1.650
1.720
1.650
1.700
16,805
+0.01(+0.59%)
Aug 04, 2022
1.780
1.780
1.620
1.690
54,746
-0.06(-3.43%)
Aug 03, 2022
1.700
1.800
1.636
1.750
73,053
+0.11(+6.71%)
Aug 02, 2022
1.610
1.700
1.610
1.640
32,688
-0.01(-0.61%)
Aug 01, 2022
1.720
1.720
1.570
1.650
43,553
-0.06(-3.51%)
Jul 29, 2022
1.750
1.750
1.670
1.710
25,807
+0.00(+0.00%)
Jul 28, 2022
1.650
1.790
1.650
1.710
68,346
-0.02(-1.16%)
Jul 27, 2022
1.600
1.790
1.600
1.730
50,899
-0.03(-1.70%)
Jul 26, 2022
1.690
1.865
1.680
1.760
184,580
+0.08(+4.76%)
Jul 25, 2022
1.700
1.760
1.680
1.680
34,980
-0.05(-2.89%)
Jul 22, 2022
1.740
1.740
1.640
1.730
8,080
+0.00(+0.00%)
Jul 21, 2022
1.720
1.730
1.690
1.730
13,290
-0.01(-0.57%)
Jul 20, 2022
1.720
1.760
1.710
1.740
15,447
+0.04(+2.35%)
Jul 19, 2022
1.690
1.700
1.650
1.700
18,727
+0.07(+4.29%)
Jul 18, 2022
1.650
1.660
1.590
1.630
13,671
+0.01(+0.62%)
Jul 15, 2022
1.580
1.650
1.570
1.620
10,088
+0.02(+1.25%)
Jul 14, 2022
1.580
1.650
1.580
1.600
17,078
+0.01(+0.63%)
Jul 13, 2022
1.540
1.600
1.540
1.590
13,805
+0.04(+2.58%)
Jul 12, 2022
1.540
1.597
1.540
1.550
15,911
-0.03(-1.90%)
Jul 11, 2022
1.560
1.580
1.520
1.580
8,826
+0.03(+1.86%)
Jul 08, 2022
1.530
1.610
1.530
1.551
15,782
-0.05(-3.04%)
Jul 07, 2022
1.590
1.610
1.530
1.600
14,244
-0.01(-0.63%)
Jul 06, 2022
1.580
1.620
1.550
1.610
9,876
+0.02(+1.26%)
Jul 05, 2022
1.590
1.600
1.550
1.590
35,505
+0.05(+3.25%)
Jul 01, 2022
1.460
1.600
1.430
1.540
15,716
+0.07(+4.76%)
Jun 30, 2022
1.500
1.515
1.450
1.470
8,671
-0.02(-1.34%)
Jun 29, 2022
1.480
1.550
1.480
1.490
15,743
-0.03(-1.97%)
Jun 28, 2022
1.450
1.550
1.440
1.520
16,277
+0.01(+0.66%)
Jun 27, 2022
1.500
1.520
1.464
1.510
20,224
+0.01(+0.67%)
Jun 24, 2022
1.460
1.510
1.430
1.500
16,602
+0.01(+0.67%)
Jun 23, 2022
1.520
1.520
1.470
1.490
9,642
-0.01(-0.67%)
Jun 22, 2022
1.470
1.500
1.427
1.500
10,224
+0.01(+0.67%)
Jun 21, 2022
1.440
1.490
1.400
1.490
28,464
+0.01(+0.68%)
Jun 17, 2022
1.460
1.490
1.400
1.480
18,759
+0.04(+2.78%)
Jun 16, 2022
1.450
1.519
1.390
1.440
39,024
-0.04(-2.70%)
Jun 15, 2022
1.540
1.540
1.452
1.480
16,862
-0.03(-1.99%)
Jun 14, 2022
1.430
1.620
1.430
1.510
29,636
+0.05(+3.42%)
Jun 13, 2022
1.440
1.570
1.425
1.460
33,464
-0.16(-9.88%)
Jun 10, 2022
1.690
1.690
1.550
1.620
44,266
+0.03(+1.89%)
Jun 09, 2022
1.650
1.700
1.570
1.590
16,305
+0.02(+1.00%)
Jun 08, 2022
1.620
1.623
1.550
1.574
10,113
-0.05(-2.83%)
Jun 07, 2022
1.610
1.700
1.588
1.620
43,130
+0.02(+1.25%)
Jun 06, 2022
1.590
1.640
1.550
1.600
24,041
+0.12(+8.11%)
Jun 03, 2022
1.400
1.490
1.400
1.480
16,324
+0.05(+3.50%)
Jun 02, 2022
1.370
1.460
1.370
1.430
23,757
+0.03(+1.97%)
Jun 01, 2022
1.400
1.420
1.400
1.402
7,845
-0.03(-1.93%)
May 31, 2022
1.440
1.480
1.400
1.430
30,772
-0.03(-2.06%)
May 27, 2022
1.470
1.530
1.410
1.460
22,160
-0.02(-1.34%)
May 26, 2022
1.455
1.508
1.451
1.480
15,783
-0.03(-1.99%)
May 25, 2022
1.470
1.530
1.470
1.510
8,654
+0.01(+0.67%)
May 24, 2022
1.580
1.600
1.453
1.500
25,677
-0.10(-6.25%)
May 23, 2022
1.540
1.610
1.540
1.600
45,902
+0.13(+8.84%)
May 20, 2022
1.550
1.620
1.454
1.470
22,295
-0.03(-2.00%)
May 19, 2022
1.440
1.500
1.430
1.500
18,543
+0.16(+11.94%)
May 18, 2022
1.390
1.390
1.300
1.340
24,229
-0.11(-7.59%)
May 17, 2022
1.510
1.510
1.399
1.450
27,899
+0.06(+4.32%)
May 16, 2022
1.110
1.415
1.060
1.390
67,948
-0.06(-4.14%)
May 13, 2022
1.420
1.482
1.410
1.450
43,388
+0.00(+0.00%)
May 12, 2022
1.450
1.500
1.410
1.450
27,311
+0.00(+0.00%)
May 11, 2022
1.440
1.490
1.420
1.450
26,973
-0.02(-1.36%)
May 10, 2022
1.510
1.510
1.430
1.470
27,286
-0.06(-3.92%)
May 09, 2022
1.630
1.640
1.503
1.530
25,822
-0.10(-6.13%)
May 06, 2022
1.610
1.700
1.590
1.630
29,829
+0.00(+0.00%)
May 05, 2022
1.570
1.630
1.570
1.630
30,980
+0.03(+2.19%)
May 04, 2022
1.580
1.610
1.520
1.595
28,915
+0.01(+0.95%)
May 03, 2022
1.590
1.590
1.555
1.580
16,517
-0.02(-1.25%)
May 02, 2022
1.520
1.640
1.520
1.600
40,867
-0.03(-1.84%)
Apr 29, 2022
1.640
1.640
1.580
1.630
13,933
+0.01(+0.62%)
Apr 28, 2022
1.620
1.620
1.500
1.620
27,821
+0.04(+2.53%)
Apr 27, 2022
1.620
1.620
1.500
1.580
30,788
-0.02(-1.25%)
Apr 26, 2022
1.600
1.630
1.600
1.600
34,044
+0.02(+1.27%)
Apr 25, 2022
1.610
1.652
1.500
1.580
53,181
-0.12(-7.05%)
Apr 22, 2022
1.770
1.770
1.650
1.700
25,897
-0.07(-3.96%)
Apr 21, 2022
1.700
1.800
1.700
1.770
21,442
-0.04(-2.20%)
Apr 20, 2022
1.790
1.870
1.753
1.810
28,445
+0.03(+1.68%)
Apr 19, 2022
1.770
1.810
1.750
1.780
23,514
+0.03(+1.71%)
Apr 18, 2022
1.760
1.770
1.710
1.750
17,739
+0.02(+1.16%)
Apr 14, 2022
1.760
1.778
1.721
1.730
20,756
-0.03(-1.70%)
Apr 13, 2022
1.670
1.760
1.661
1.760
37,314
+0.08(+4.76%)
Apr 12, 2022
1.710
1.730
1.650
1.680
67,996
+0.00(+0.00%)
Apr 11, 2022
1.870
1.880
1.680
1.680
72,286
-0.24(-12.50%)
Apr 08, 2022
1.920
1.929
1.890
1.920
44,259
+0.01(+0.52%)
Apr 07, 2022
1.930
1.939
1.890
1.910
79,736
+0.04(+2.14%)
Apr 06, 2022
1.830
1.889
1.820
1.870
64,997
+0.04(+2.19%)
Apr 05, 2022
1.840
1.840
1.740
1.830
31,739
+0.00(+0.00%)
Apr 04, 2022
1.770
1.830
1.760
1.830
57,420
+0.07(+3.98%)
Apr 01, 2022
1.750
1.798
1.720
1.760
50,967
+0.04(+2.33%)
Mar 31, 2022
1.750
1.750
1.660
1.720
30,797
-0.03(-1.71%)
Mar 30, 2022
1.720
1.760
1.676
1.750
34,778
+0.07(+4.17%)
Mar 29, 2022
1.690
1.800
1.630
1.680
85,326
+0.02(+1.20%)
Mar 28, 2022
1.620
1.680
1.611
1.660
27,352
+0.00(+0.00%)
Mar 25, 2022
1.650
1.670
1.580
1.660
32,647
+0.01(+0.61%)
Mar 24, 2022
1.620
1.650
1.600
1.650
30,318
+0.04(+2.48%)
Mar 23, 2022
1.580
1.620
1.550
1.610
50,939
+0.05(+3.21%)
Mar 22, 2022
1.560
1.570
1.510
1.560
28,155
+0.03(+1.96%)
Mar 21, 2022
1.610
1.610
1.525
1.530
38,030
-0.07(-4.38%)
Mar 18, 2022
1.560
1.610
1.560
1.600
39,242
+0.05(+3.23%)
Mar 17, 2022
1.520
1.570
1.520
1.550
26,520
+0.03(+1.97%)
Mar 16, 2022
1.510
1.550
1.510
1.520
27,265
+0.00(+0.00%)
Mar 15, 2022
1.550
1.550
1.463
1.520
24,726
+0.07(+4.83%)
Mar 14, 2022
1.590
1.600
1.440
1.450
112,556
-0.15(-9.38%)
Mar 11, 2022
1.650
1.650
1.600
1.600
17,246
-0.04(-2.44%)
Mar 10, 2022
1.550
1.640
1.550
1.640
23,451
+0.09(+5.81%)
Mar 09, 2022
1.590
1.650
1.550
1.550
64,171
-0.04(-2.52%)
Mar 08, 2022
1.570
1.600
1.510
1.590
46,021
+0.04(+2.58%)
Mar 07, 2022
1.650
1.710
1.500
1.550
70,988
-0.02(-1.27%)
Mar 04, 2022
1.550
1.620
1.550
1.570
38,956
-0.03(-1.88%)
Mar 03, 2022
1.680
1.700
1.590
1.600
57,278
-0.03(-1.84%)
Mar 02, 2022
1.590
1.640
1.550
1.630
36,548
+0.09(+5.84%)
Mar 01, 2022
1.590
1.650
1.540
1.540
30,293
-0.03(-1.91%)
Feb 28, 2022
1.580
1.630
1.540
1.570
35,697
-0.01(-0.63%)
Feb 25, 2022
1.580
1.610
1.570
1.580
30,659
+0.00(+0.00%)
Feb 24, 2022
1.500
1.640
1.500
1.580
61,794
-0.02(-1.25%)
Feb 23, 2022
1.670
1.670
1.600
1.600
29,662
-0.07(-4.19%)
Feb 22, 2022
1.680
1.740
1.670
1.670
30,846
-0.04(-2.34%)
Feb 18, 2022
1.710
0
+0.01(+0.59%)
Feb 17, 2022
1.690
1.740
1.670
1.700
33,737
-0.04(-2.04%)
Feb 16, 2022
1.690
1.740
1.680
1.735
29,788
+0.06(+3.30%)
Feb 15, 2022
1.620
1.700
1.591
1.680
82,985
+0.05(+3.07%)
Feb 14, 2022
1.630
1.640
1.570
1.630
53,119
+0.06(+3.82%)
Feb 11, 2022
1.650
1.650
1.556
1.570
44,932
-0.03(-1.88%)
Feb 10, 2022
1.580
1.647
1.560
1.600
70,262
+0.01(+0.63%)
Feb 09, 2022
1.570
1.660
1.570
1.590
90,491
+0.01(+0.63%)
Feb 08, 2022
1.530
1.600
1.530
1.580
40,482
+0.01(+0.64%)
Feb 07, 2022
1.540
1.620
1.540
1.570
35,781
-0.06(-3.68%)
Feb 04, 2022
1.540
1.640
1.508
1.630
73,900
+0.10(+6.54%)
Feb 03, 2022
1.520
1.530
42,258
-0.07(-4.38%)
Feb 02, 2022
1.580
1.640
1.550
1.600
67,138
+0.01(+0.61%)
Feb 01, 2022
1.520
1.615
1.520
1.590
28,585
+0.06(+3.94%)
Jan 31, 2022
1.470
1.530
1.530
44,441
+0.07(+4.79%)
Jan 28, 2022
1.560
1.560
1.430
1.460
44,905
-0.11(-7.01%)
Jan 27, 2022
1.540
1.650
1.540
1.570
55,434
+0.01(+0.64%)
Jan 26, 2022
1.490
1.580
1.490
1.560
58,502
+0.07(+4.70%)
Jan 25, 2022
1.510
1.510
1.450
1.490
41,148
-0.02(-1.32%)
Jan 24, 2022
1.450
1.510
1.400
1.510
91,133
+0.06(+4.14%)
Jan 21, 2022
1.510
1.550
1.450
1.450
80,689
-0.08(-5.23%)
Jan 20, 2022
1.560
1.610
1.530
1.530
45,482
-0.02(-1.29%)
Jan 19, 2022
1.530
1.580
1.530
1.550
48,924
+0.02(+1.31%)
Jan 18, 2022
1.600
1.630
1.530
1.530
64,591
-0.07(-4.38%)
Jan 14, 2022
1.600
0
-0.04(-2.44%)
Jan 13, 2022
1.690
1.690
1.620
1.640
68,679
-0.03(-1.80%)
Jan 12, 2022
1.610
1.698
1.600
1.670
143,256
+0.10(+6.37%)
Jan 11, 2022
1.570
1.610
1.550
1.570
48,932
-0.01(-0.63%)
Jan 10, 2022
1.650
1.690
1.550
1.580
80,060
-0.05(-3.07%)
Jan 07, 2022
1.750
1.780
1.610
1.630
118,693
+0.02(+1.24%)
Jan 06, 2022
1.610
1.650
1.530
1.610
87,364
+0.03(+1.90%)
Jan 05, 2022
1.750
1.750
1.560
1.580
187,496
-0.17(-9.71%)
Jan 04, 2022
1.700
1.870
1.690
1.750
442,920
+0.11(+6.71%)
Jan 03, 2022
1.630
1.650
1.580
1.640
84,218
+0.08(+5.13%)
Dec 31, 2021
1.540
1.580
1.540
1.560
103,478
+0.01(+0.65%)
Dec 30, 2021
1.520
1.600
1.515
1.550
93,270
+0.04(+2.65%)
Dec 29, 2021
1.570
1.570
1.500
1.510
51,283
-0.05(-3.21%)
Dec 28, 2021
1.630
1.650
1.550
1.560
63,684
-0.07(-4.29%)
Dec 27, 2021
1.640
1.650
1.600
1.630
43,566
+0.03(+1.87%)
Dec 23, 2021
1.560
1.635
1.560
1.600
84,257
-0.04(-2.44%)
Dec 22, 2021
1.710
1.710
1.600
1.640
97,722
+0.00(+0.00%)
Dec 21, 2021
1.560
1.640
1.522
1.640
68,660
+0.08(+5.13%)
Dec 20, 2021
1.550
1.610
1.500
1.560
115,141
-0.04(-2.50%)
Dec 17, 2021
1.600
1.640
1.520
1.600
237,485
-0.14(-8.05%)
Dec 16, 2021
1.720
1.787
1.690
1.740
293,674
+0.02(+1.16%)
Dec 15, 2021
1.620
1.770
1.601
1.720
74,166
+0.05(+2.99%)
Dec 14, 2021
1.880
1.880
1.590
1.670
142,965
-0.25(-13.02%)
Dec 13, 2021
1.830
2.020
1.710
1.920
214,960
+0.11(+6.08%)
Dec 10, 2021
1.900
1.900
1.760
1.810
29,101
-0.06(-3.21%)
Dec 09, 2021
1.880
1.900
1.860
1.870
22,212
+0.00(+0.00%)
Dec 08, 2021
1.830
1.870
1.775
1.870
30,897
+0.09(+5.06%)
Dec 07, 2021
1.750
1.800
1.690
1.780
82,188
+0.09(+5.33%)
Dec 06, 2021
1.700
1.700
1.630
1.690
50,565
+0.05(+3.05%)
Dec 03, 2021
1.730
1.780
1.600
1.640
71,103
-0.07(-4.09%)
Dec 02, 2021
1.770
1.800
1.680
1.710
120,170
-0.10(-5.52%)
Dec 01, 2021
1.810
1.898
1.800
1.810
61,117
-0.02(-1.36%)
Nov 30, 2021
1.800
1.850
1.790
1.835
48,076
-0.02(-0.81%)
Nov 29, 2021
1.870
1.890
1.850
1.850
63,504
-0.02(-1.07%)
Nov 26, 2021
1.860
1.920
1.800
1.870
94,207
+0.01(+0.54%)
Nov 24, 2021
1.870
1.900
1.810
1.860
82,436
-0.02(-1.06%)
Nov 23, 2021
1.920
1.950
1.870
1.880
56,075
-0.08(-4.08%)
Nov 22, 2021
2.050
2.050
1.910
1.960
92,637
-0.03(-1.51%)
Nov 19, 2021
2.090
2.109
1.911
1.990
103,039
-0.07(-3.40%)
Nov 18, 2021
1.870
2.060
2.039
2.060
132,379
+0.21(+11.35%)
Nov 17, 2021
2.010
2.049
1.850
1.850
193,107
-0.25(-11.90%)
Nov 16, 2021
2.180
2.180
2.030
2.100
124,811
-0.03(-1.41%)
Nov 15, 2021
2.210
2.240
2.100
2.130
150,068
-0.10(-4.48%)
Nov 12, 2021
2.210
2.250
2.190
2.230
63,218
+0.03(+1.36%)
Nov 11, 2021
2.230
2.239
2.180
2.200
77,135
-0.05(-2.22%)
Nov 10, 2021
2.330
2.230
2.250
98,128
-0.07(-3.02%)
Nov 09, 2021
2.300
2.390
2.240
2.320
156,704
+0.05(+2.20%)
Nov 08, 2021
2.290
2.300
2.200
2.270
111,556
+0.05(+2.25%)
Nov 05, 2021
2.240
2.279
2.200
2.220
60,886
+0.01(+0.45%)
Nov 04, 2021
2.300
2.436
2.180
2.210
284,560
-0.08(-3.49%)
Nov 03, 2021
2.210
2.340
2.200
2.290
77,025
+0.06(+2.69%)
Nov 02, 2021
2.250
2.280
2.150
2.230
88,606
+0.00(+0.00%)
Nov 01, 2021
2.250
2.280
2.180
2.230
150,861
-0.03(-1.33%)
Oct 29, 2021
2.340
2.360
2.250
2.260
97,013
-0.05(-2.16%)
Oct 28, 2021
2.160
2.400
2.160
2.310
209,091
+0.14(+6.45%)
Oct 27, 2021
2.210
2.240
2.170
2.170
45,164
-0.08(-3.56%)
Oct 26, 2021
2.300
2.250
42,925
-0.02(-0.88%)
Oct 25, 2021
2.230
2.300
2.220
2.270
54,299
-0.02(-0.87%)
Oct 22, 2021
2.220
2.290
2.170
2.290
55,938
+0.02(+0.88%)
Oct 21, 2021
2.150
2.308
2.150
2.270
147,091
+0.08(+3.65%)
Oct 20, 2021
2.200
2.200
2.170
2.190
23,587
-0.02(-0.90%)
Oct 19, 2021
2.170
2.230
2.117
2.210
46,401
+0.08(+3.51%)
Oct 18, 2021
2.090
2.181
2.090
2.135
47,974
-0.06(-2.51%)
Oct 15, 2021
2.210
2.210
2.151
2.190
28,308
+0.02(+0.92%)
Oct 14, 2021
2.160
2.198
2.135
2.170
35,337
-0.01(-0.46%)
Oct 13, 2021
2.110
2.190
2.110
2.180
74,528
+0.04(+1.87%)
Oct 12, 2021
2.150
2.180
2.100
2.140
39,276
-0.04(-1.83%)
Oct 11, 2021
2.210
2.210
2.100
2.180
28,775
-0.02(-0.91%)
Oct 08, 2021
2.220
2.220
2.160
2.200
30,022
-0.02(-0.90%)
Oct 07, 2021
2.300
2.300
2.170
2.220
40,889
+0.05(+2.30%)
Oct 06, 2021
2.230
2.230
2.130
2.170
64,449
-0.06(-2.69%)
Oct 05, 2021
2.250
2.290
2.190
2.230
53,945
-0.03(-1.33%)
Oct 04, 2021
2.360
2.360
2.250
2.260
47,785
-0.06(-2.59%)
Oct 01, 2021
2.430
2.459
2.290
2.320
49,424
-0.07(-2.93%)
Sep 30, 2021
2.320
2.400
2.290
2.390
52,996
+0.04(+1.70%)
Sep 29, 2021
2.460
2.460
2.280
2.350
83,649
-0.17(-6.75%)
Sep 28, 2021
2.350
2.680
2.320
2.520
457,428
+0.23(+10.04%)
Sep 27, 2021
2.250
2.327
2.210
2.290
42,732
+0.03(+1.33%)
Sep 24, 2021
2.270
2.299
2.240
2.260
36,101
-0.02(-0.88%)
Sep 23, 2021
2.200
2.310
2.180
2.280
85,551
+0.00(+0.00%)
Sep 22, 2021
2.180
2.340
2.180
2.280
88,920
+0.08(+3.64%)
Sep 21, 2021
2.190
2.230
2.150
2.200
101,611
+0.02(+0.92%)
Sep 20, 2021
2.190
2.230
2.080
2.180
99,485
-0.08(-3.54%)
Sep 17, 2021
2.300
2.300
2.230
2.260
70,143
-0.05(-1.95%)
Sep 16, 2021
2.340
2.350
2.270
2.305
39,071
-0.03(-1.50%)
Sep 15, 2021
2.330
2.350
2.263
2.340
35,255
+0.03(+1.30%)
Sep 14, 2021
2.350
2.395
2.281
2.310
44,737
-0.07(-2.94%)
Sep 13, 2021
2.380
2.420
2.355
2.380
42,217
-0.03(-1.24%)
Sep 10, 2021
2.490
2.490
2.360
2.410
49,139
+0.02(+0.84%)
Sep 09, 2021
2.410
2.460
2.390
2.390
54,230
-0.05(-2.05%)
Sep 08, 2021
2.490
2.522
2.365
2.440
48,009
-0.01(-0.41%)
Sep 07, 2021
2.550
2.550
2.440
2.450
62,738
-0.07(-2.78%)
Sep 03, 2021
2.500
2.580
2.490
2.520
48,007
+0.01(+0.40%)
Sep 02, 2021
2.480
2.560
2.480
2.510
74,725
+0.01(+0.40%)
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.