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
(NY:
KSET
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Mar 14, 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 (%)
Sep 29, 2023
2.268
2.270
2.208
2.228
3,230
-0.11(-4.64%)
Sep 28, 2023
2.268
2.356
2.268
2.337
4,414
+0.06(+2.60%)
Sep 27, 2023
2.307
2.366
2.277
2.277
5,965
-0.17(-6.85%)
Sep 26, 2023
2.445
2.445
2.445
2.445
87
-0.07(-2.63%)
Sep 25, 2023
2.593
2.511
2.511
2.511
6,824
-0.07(-2.60%)
Sep 22, 2023
2.613
2.637
2.578
2.578
2,029
-0.05(-1.88%)
Sep 21, 2023
2.475
2.627
2.396
2.627
4,297
-0.00(-0.19%)
Sep 20, 2023
2.553
2.632
2.519
2.632
9,659
-0.02(-0.93%)
Sep 19, 2023
2.277
2.657
2.238
2.657
13,446
+0.24(+10.00%)
Sep 18, 2023
2.120
2.415
2.100
2.415
44,127
+0.26(+12.17%)
Sep 15, 2023
2.149
2.218
2.148
2.153
1,430
+0.04(+2.07%)
Sep 14, 2023
2.031
2.159
2.020
2.110
4,751
+0.09(+4.64%)
Sep 13, 2023
2.090
2.129
2.016
2.016
5,686
-0.07(-3.54%)
Sep 12, 2023
2.144
2.144
2.090
2.090
1,015
-0.05(-2.52%)
Sep 11, 2023
2.169
2.216
2.144
2.144
6,930
+0.00(+0.00%)
Sep 08, 2023
2.199
2.277
2.144
2.144
1,584
-0.12(-5.23%)
Sep 07, 2023
2.277
2.293
2.248
2.263
3,959
+0.01(+0.66%)
Sep 06, 2023
2.376
2.445
2.248
2.248
2,629
-0.15(-6.37%)
Sep 05, 2023
2.435
2.514
2.401
2.401
5,237
-0.13(-5.07%)
Sep 01, 2023
2.366
2.529
2.366
2.529
2,566
+0.08(+3.22%)
Aug 31, 2023
2.356
2.450
2.346
2.450
18,382
-0.01(-0.60%)
Aug 30, 2023
2.297
2.484
2.277
2.465
21,714
+0.30(+13.64%)
Aug 29, 2023
2.179
2.179
2.149
2.169
826
-0.03(-1.35%)
Aug 28, 2023
2.189
2.236
2.189
2.199
471
-0.03(-1.55%)
Aug 25, 2023
2.277
2.297
2.233
2.233
4,724
-0.03(-1.30%)
Aug 24, 2023
2.258
2.292
2.179
2.263
3,746
-0.02(-0.86%)
Aug 23, 2023
2.160
2.282
2.159
2.282
4,342
+0.13(+6.18%)
Aug 22, 2023
2.139
2.159
2.139
2.149
2,478
+0.02(+0.93%)
Aug 21, 2023
2.041
2.223
2.041
2.130
11,750
+0.11(+5.61%)
Aug 18, 2023
2.051
2.051
2.016
2.016
3,995
-0.04(-2.14%)
Aug 17, 2023
2.080
2.110
2.021
2.061
8,883
-0.04(-1.95%)
Aug 16, 2023
2.208
2.396
2.100
2.101
9,481
-0.09(-3.99%)
Aug 15, 2023
2.337
2.337
2.179
2.189
15,514
-0.15(-6.34%)
Aug 14, 2023
2.337
2.356
2.277
2.337
8,492
-0.06(-2.65%)
Aug 11, 2023
2.288
2.563
2.287
2.401
19,203
+0.15(+6.43%)
Aug 10, 2023
2.287
2.366
2.189
2.256
30,833
-0.11(-4.52%)
Aug 09, 2023
2.406
2.406
2.362
2.362
1,761
-0.00(-0.16%)
Aug 08, 2023
2.514
2.514
2.366
2.366
5,447
-0.11(-4.57%)
Aug 07, 2023
2.465
2.534
2.455
2.480
2,682
+0.05(+2.03%)
Aug 04, 2023
2.435
2.563
2.376
2.430
42,204
+0.05(+2.24%)
Aug 03, 2023
2.446
2.573
2.346
2.377
16,287
-0.01(-0.22%)
Aug 02, 2023
2.435
2.475
2.381
2.382
1,703
-0.04(-1.58%)
Aug 01, 2023
2.532
2.553
2.420
2.420
49,933
-0.07(-2.77%)
Jul 31, 2023
2.544
2.544
2.455
2.489
2,728
+0.01(+0.40%)
Jul 28, 2023
2.563
2.563
2.465
2.480
974
-0.03(-1.21%)
Jul 27, 2023
2.425
2.563
2.425
2.510
11,766
+0.09(+3.91%)
Jul 26, 2023
2.751
2.751
2.415
2.415
25,170
-0.31(-11.39%)
Jul 25, 2023
2.780
2.869
2.627
2.726
9,693
-0.21(-7.21%)
Jul 24, 2023
3.224
3.224
2.899
2.938
7,476
-0.26(-8.13%)
Jul 21, 2023
3.480
3.480
3.194
3.198
3,185
-0.25(-7.33%)
Jul 20, 2023
3.451
3.470
3.372
3.451
2,606
+0.08(+2.32%)
Jul 19, 2023
3.480
3.490
3.352
3.372
34,471
-0.19(-5.32%)
Jul 18, 2023
3.441
3.825
3.401
3.562
12,116
+0.17(+5.02%)
Jul 17, 2023
3.421
3.490
3.391
3.391
2,939
-0.04(-1.31%)
Jul 14, 2023
3.411
3.498
3.411
3.436
5,199
-0.14(-3.98%)
Jul 13, 2023
3.628
3.628
3.372
3.579
11,492
-0.05(-1.49%)
Jul 12, 2023
3.391
3.924
3.391
3.633
29,254
+0.41(+12.86%)
Jul 11, 2023
3.225
3.332
3.165
3.219
4,846
-0.06(-1.73%)
Jul 10, 2023
3.293
3.401
3.204
3.276
4,339
-0.06(-1.70%)
Jul 07, 2023
3.372
3.401
3.322
3.332
8,261
-0.06(-1.81%)
Jul 06, 2023
3.411
3.431
3.322
3.394
11,950
+0.04(+1.24%)
Jul 05, 2023
4.190
4.190
3.293
3.352
36,773
-0.42(-11.23%)
Jul 03, 2023
3.628
4.037
3.510
3.776
17,678
+0.43(+13.01%)
Jun 30, 2023
3.283
3.431
3.145
3.341
11,423
+0.46(+16.03%)
Jun 29, 2023
2.756
2.996
2.711
2.880
12,461
+0.26(+9.80%)
Jun 28, 2023
2.672
2.672
2.622
2.622
1,305
+0.05(+1.81%)
Jun 27, 2023
2.576
2.576
2.538
2.576
573
+0.01(+0.57%)
Jun 26, 2023
2.561
2.561
2.561
2.561
240
-0.05(-2.06%)
Jun 23, 2023
2.615
2.615
2.595
2.615
2,507
-0.04(-1.66%)
Jun 22, 2023
2.581
2.683
2.581
2.659
1,041
+0.11(+4.43%)
Jun 21, 2023
2.517
2.546
2.507
2.546
1,129
-0.02(-0.90%)
Jun 20, 2023
2.625
2.625
2.517
2.569
10,266
-0.07(-2.48%)
Jun 16, 2023
2.723
2.752
2.605
2.635
6,008
-0.11(-3.92%)
Jun 15, 2023
2.641
2.801
2.639
2.742
13,583
+0.06(+2.36%)
Jun 14, 2023
2.801
2.879
2.615
2.679
30,019
-0.01(-0.53%)
Jun 13, 2023
2.595
2.693
2.595
2.693
31,468
+0.30(+12.47%)
Jun 12, 2023
2.400
2.400
2.360
2.395
2,191
+0.01(+0.21%)
Jun 09, 2023
2.419
2.429
2.321
2.390
6,695
-0.01(-0.42%)
Jun 08, 2023
2.223
2.546
2.223
2.400
50,714
+0.18(+7.93%)
Jun 07, 2023
2.429
2.429
2.223
2.223
2,563
+0.04(+1.96%)
Jun 06, 2023
2.204
2.253
2.174
2.181
2,711
+0.14(+6.78%)
Jun 05, 2023
1.861
2.042
1.841
2.042
4,985
+0.22(+11.80%)
Jun 02, 2023
1.841
1.841
1.827
1.827
552
+0.07(+4.19%)
Jun 01, 2023
1.900
1.920
1.753
1.753
18,812
-0.26(-12.90%)
May 31, 2023
1.969
2.013
1.920
2.013
8,601
-0.07(-3.52%)
May 30, 2023
2.140
2.140
2.057
2.086
3,819
-0.03(-1.62%)
May 26, 2023
2.272
2.272
2.106
2.120
15,512
-0.17(-7.28%)
May 25, 2023
2.419
2.419
2.262
2.287
1,853
-0.12(-4.98%)
May 24, 2023
2.654
2.654
2.407
2.407
1,461
-0.04(-1.70%)
May 23, 2023
2.605
2.605
2.441
2.449
3,780
-0.05(-1.95%)
May 22, 2023
2.546
2.556
2.497
2.497
1,971
-0.07(-2.86%)
May 19, 2023
2.556
2.576
2.556
2.571
799
-0.09(-3.51%)
May 18, 2023
2.723
2.742
2.538
2.665
25,204
-0.10(-3.52%)
May 17, 2023
2.635
2.781
2.635
2.762
7,962
+0.14(+5.42%)
May 16, 2023
2.654
2.703
2.556
2.620
5,860
+0.08(+3.16%)
May 15, 2023
2.879
2.898
2.439
2.540
8,653
-0.29(-10.28%)
May 12, 2023
3.105
3.105
2.830
2.830
1,570
-0.23(-7.37%)
May 11, 2023
3.066
3.105
2.958
3.056
1,514
+0.03(+1.13%)
May 10, 2023
3.203
3.203
2.938
3.021
4,359
-0.12(-3.89%)
May 09, 2023
3.281
3.281
3.139
3.144
3,890
-0.09(-2.87%)
May 08, 2023
3.511
3.511
3.193
3.237
3,833
-0.21(-6.11%)
May 05, 2023
3.536
3.643
3.399
3.448
2,558
-0.01(-0.28%)
May 04, 2023
4.065
4.094
3.457
3.457
23,493
-0.84(-19.50%)
May 03, 2023
4.295
4.295
4.295
4.295
0
-0.09(-2.12%)
May 02, 2023
4.447
4.456
4.388
4.388
633
-0.09(-1.99%)
May 01, 2023
4.500
4.505
4.447
4.477
1,028
+0.10(+2.26%)
Apr 28, 2023
4.378
4.378
4.378
4.378
422
+0.17(+3.95%)
Apr 27, 2023
4.211
4.211
4.211
4.211
0
-0.04(-0.95%)
Apr 26, 2023
4.329
4.329
4.252
4.252
457
-0.06(-1.34%)
Apr 25, 2023
4.378
4.378
4.309
4.309
118
+0.16(+3.90%)
Apr 24, 2023
4.148
4.148
4.148
4.148
84
-0.02(-0.59%)
Apr 21, 2023
4.123
4.172
4.123
4.172
219
-0.00(-0.12%)
Apr 20, 2023
4.177
4.177
4.177
4.177
378
-0.15(-3.51%)
Apr 19, 2023
4.172
4.329
4.172
4.329
235
+0.20(+4.86%)
Apr 18, 2023
4.280
4.280
4.128
4.128
1,155
-0.13(-2.96%)
Apr 17, 2023
4.623
4.623
4.254
4.254
1,513
-0.32(-7.03%)
Apr 14, 2023
4.731
4.740
4.495
4.576
2,896
-0.14(-3.07%)
Apr 13, 2023
4.868
5.039
4.721
4.721
479
-0.18(-3.60%)
Apr 12, 2023
5.055
5.191
4.858
4.897
965
-0.42(-7.83%)
Apr 11, 2023
5.333
5.352
5.313
5.313
1,535
-0.03(-0.64%)
Apr 10, 2023
5.357
5.367
5.348
5.348
1,573
-0.06(-1.18%)
Apr 06, 2023
5.582
5.582
5.411
5.411
867
-0.20(-3.58%)
Apr 05, 2023
5.583
5.612
5.583
5.612
446
+0.03(+0.53%)
Apr 04, 2023
5.681
5.681
5.583
5.583
3,109
-0.09(-1.67%)
Apr 03, 2023
5.739
5.739
5.672
5.678
682
+0.04(+0.64%)
Mar 31, 2023
5.555
5.641
5.555
5.641
1,151
+0.10(+1.74%)
Mar 30, 2023
5.397
5.545
5.397
5.545
1,034
+0.11(+2.10%)
Mar 29, 2023
5.161
5.431
5.161
5.431
127
+0.25(+4.82%)
Mar 28, 2023
5.259
5.269
5.181
5.181
4,246
+0.15(+2.92%)
Mar 27, 2023
5.161
5.170
5.034
5.034
872
-0.14(-2.65%)
Mar 24, 2023
4.975
5.171
4.975
5.171
1,099
+0.14(+2.82%)
Mar 23, 2023
5.171
5.227
5.029
5.029
2,312
-0.39(-7.14%)
Mar 22, 2023
5.455
5.455
5.416
5.416
2,120
-0.10(-1.86%)
Mar 21, 2023
5.788
5.788
5.519
5.519
2,156
-0.20(-3.43%)
Mar 20, 2023
5.730
5.730
5.700
5.715
429
-0.12(-2.09%)
Mar 17, 2023
5.837
5.837
5.837
5.837
102
+0.01(+0.17%)
Mar 16, 2023
5.524
5.827
5.466
5.827
1,093
+0.23(+4.02%)
Mar 15, 2023
5.602
5.602
5.602
5.602
301
-0.10(-1.80%)
Mar 14, 2023
5.730
5.730
5.705
5.705
326
-0.16(-2.80%)
Mar 13, 2023
5.876
5.881
5.837
5.870
2,810
-0.07(-1.11%)
Mar 10, 2023
6.004
6.061
5.876
5.935
1,767
-0.05(-0.90%)
Mar 09, 2023
6.180
6.180
5.989
5.989
1,177
-0.05(-0.80%)
Mar 08, 2023
5.936
6.038
5.935
6.038
565
+0.06(+1.06%)
Mar 07, 2023
5.925
6.043
5.925
5.974
1,643
+0.01(+0.11%)
Mar 06, 2023
5.974
5.994
5.965
5.968
2,454
+0.03(+0.57%)
Mar 03, 2023
6.111
6.249
5.856
5.934
3,370
-0.34(-5.41%)
Mar 02, 2023
6.200
6.273
6.200
6.273
1,432
+0.03(+0.55%)
Mar 01, 2023
6.464
6.464
5.999
6.239
2,480
-0.24(-3.78%)
Feb 28, 2023
6.317
6.572
6.317
6.484
2,445
-0.14(-2.07%)
Feb 27, 2023
6.964
7.003
6.102
6.621
4,505
-0.11(-1.60%)
Feb 24, 2023
6.954
6.954
6.729
6.729
5,020
-0.03(-0.51%)
Feb 23, 2023
6.954
6.972
6.763
6.763
1,260
+0.60(+9.78%)
Feb 22, 2023
5.837
6.161
5.837
6.160
3,206
+0.39(+6.70%)
Feb 21, 2023
5.671
5.773
5.671
5.773
530
+0.21(+3.78%)
Feb 17, 2023
5.583
6.268
5.563
5.563
5,062
+0.49(+9.76%)
Feb 16, 2023
5.602
5.602
5.044
5.068
8,076
-0.81(-13.75%)
Feb 15, 2023
7.081
7.081
5.876
5.877
15,793
-1.32(-18.37%)
Feb 14, 2023
7.443
7.443
6.973
7.199
18,861
-0.31(-4.11%)
Feb 13, 2023
7.071
7.825
6.895
7.507
13,762
+0.70(+10.33%)
Feb 10, 2023
6.592
6.804
6.592
6.804
1,153
+0.18(+2.69%)
Feb 09, 2023
6.660
6.660
6.582
6.626
6,036
+0.14(+2.19%)
Feb 08, 2023
6.493
6.807
6.417
6.484
4,159
+0.31(+5.00%)
Feb 07, 2023
6.582
6.650
5.739
6.175
8,946
+0.03(+0.49%)
Feb 06, 2023
5.211
6.170
5.015
6.145
9,846
+1.22(+24.86%)
Feb 03, 2023
3.839
5.064
3.811
4.922
7,805
+0.78(+18.70%)
Feb 02, 2023
4.035
4.146
3.046
4.146
29,658
-0.53(-11.25%)
Feb 01, 2023
5.171
5.171
4.541
4.672
11,398
-0.55(-10.51%)
Jan 31, 2023
5.641
5.769
5.123
5.220
14,235
-0.43(-7.55%)
Jan 30, 2023
5.778
5.847
5.604
5.646
1,485
-0.34(-5.64%)
Jan 27, 2023
5.965
5.984
5.622
5.984
10,147
+0.13(+2.26%)
Jan 26, 2023
6.043
6.043
5.852
5.852
12,047
-0.04(-0.66%)
Jan 25, 2023
6.464
6.464
5.671
5.891
7,262
-0.62(-9.48%)
Jan 24, 2023
6.680
6.680
6.484
6.508
6,040
-0.09(-1.41%)
Jan 23, 2023
6.689
6.709
6.577
6.601
897
-0.19(-2.74%)
Jan 20, 2023
6.533
6.787
6.533
6.787
2,306
+0.25(+3.90%)
Jan 19, 2023
7.003
7.012
6.533
6.533
9,380
-1.14(-14.81%)
Jan 18, 2023
7.639
7.669
7.551
7.669
10,382
+0.58(+8.15%)
Jan 17, 2023
7.442
7.442
6.965
7.091
981
-0.19(-2.59%)
Jan 13, 2023
7.688
7.688
7.280
7.280
1,398
-0.63(-7.95%)
Jan 12, 2023
8.031
8.031
7.848
7.909
2,534
-0.29(-3.58%)
Jan 11, 2023
8.237
8.335
7.943
8.203
8,921
-0.14(-1.67%)
Jan 10, 2023
8.342
8.342
8.342
8.342
62
-0.06(-0.73%)
Jan 09, 2023
8.736
8.736
8.403
8.403
895
-0.11(-1.32%)
Jan 06, 2023
8.705
8.705
8.516
8.516
420
-0.15(-1.70%)
Jan 05, 2023
8.824
8.883
8.663
8.663
2,723
-0.23(-2.63%)
Jan 04, 2023
8.897
8.897
8.897
8.897
417
-0.12(-1.31%)
Jan 03, 2023
9.569
9.569
9.015
9.015
1,768
-0.22(-2.39%)
Dec 30, 2022
9.304
9.304
9.236
9.236
2,595
-0.08(-0.89%)
Dec 29, 2022
9.319
9.319
9.319
9.319
38
+0.03(+0.37%)
Dec 28, 2022
9.148
9.285
9.148
9.285
120
-0.03(-0.37%)
Dec 27, 2022
8.889
9.319
8.889
9.319
1,209
+0.50(+5.65%)
Dec 23, 2022
8.782
8.821
8.762
8.821
1,305
+0.22(+2.56%)
Dec 22, 2022
8.450
8.889
8.450
8.601
1,336
-0.05(-0.56%)
Dec 21, 2022
8.650
8.650
8.650
8.650
14
+0.07(+0.85%)
Dec 20, 2022
8.108
8.577
8.108
8.577
3,140
+0.39(+4.77%)
Dec 19, 2022
8.303
8.372
8.186
8.186
3,145
-0.21(-2.50%)
Dec 16, 2022
8.762
8.762
8.396
8.396
2,100
-0.55(-6.17%)
Dec 15, 2022
9.270
9.378
8.938
8.948
11,638
-0.30(-3.27%)
Dec 14, 2022
9.514
9.700
9.197
9.251
3,974
-0.47(-4.82%)
Dec 13, 2022
9.495
10.14
9.495
9.720
14,662
+0.73(+8.15%)
Dec 12, 2022
9.397
9.856
8.607
8.987
57,004
-0.84(-8.58%)
Dec 09, 2022
8.704
9.886
8.704
9.831
103,918
+1.22(+14.23%)
Dec 08, 2022
7.639
8.616
7.619
8.606
9,125
+1.00(+13.14%)
Dec 07, 2022
9.593
9.602
7.297
7.606
5,530
-1.88(-19.81%)
Dec 06, 2022
10.98
11.01
9.475
9.485
6,497
-1.84(-16.22%)
Dec 05, 2022
11.37
11.37
11.32
11.32
645
-0.21(-1.86%)
Dec 02, 2022
11.62
11.69
11.32
11.54
2,971
-0.18(-1.50%)
Dec 01, 2022
11.80
11.80
11.71
11.71
103
-0.02(-0.17%)
Nov 30, 2022
11.76
11.77
11.73
11.73
1,656
-0.09(-0.74%)
Nov 29, 2022
11.85
11.85
11.82
11.82
721
-0.09(-0.74%)
Nov 28, 2022
11.91
11.91
11.91
11.91
2
+0.07(+0.58%)
Nov 25, 2022
11.84
11.84
11.84
11.84
102
+0.02(+0.14%)
Nov 23, 2022
11.82
11.82
11.82
11.82
102
+0.00(+0.03%)
Nov 22, 2022
11.88
11.88
11.82
11.82
108
-0.06(-0.53%)
Nov 21, 2022
12.01
12.01
11.88
11.88
408
-0.00(-0.04%)
Nov 18, 2022
11.89
11.89
11.89
11.89
0
-0.01(-0.12%)
Nov 17, 2022
12.00
12.01
11.90
11.90
1,031
+0.00(+0.00%)
Nov 16, 2022
11.90
11.90
11.90
11.90
78
+0.04(+0.33%)
Nov 15, 2022
11.82
11.86
11.82
11.86
199
-0.43(-3.50%)
Nov 14, 2022
12.35
12.35
12.17
12.29
1,583
-0.17(-1.37%)
Nov 11, 2022
12.46
12.47
12.34
12.46
6,457
+0.61(+5.15%)
Nov 10, 2022
11.88
11.92
11.85
11.85
1,570
-0.70(-5.60%)
Nov 09, 2022
12.57
12.57
11.80
12.56
1,803
-0.32(-2.47%)
Nov 08, 2022
12.93
13.20
12.87
12.87
2,700
-0.41(-3.05%)
Nov 07, 2022
13.69
13.69
13.28
13.28
749
-1.19(-8.23%)
Nov 04, 2022
14.42
14.47
14.34
14.47
5,740
-0.28(-1.89%)
Nov 03, 2022
14.75
14.75
14.75
14.75
18
-0.51(-3.33%)
Nov 02, 2022
15.26
15.26
15.26
15.26
9
+0.00(+0.00%)
Nov 01, 2022
15.29
15.29
15.26
15.26
579
+0.04(+0.29%)
Oct 31, 2022
15.27
15.27
15.21
15.21
284
+0.22(+1.47%)
Oct 28, 2022
14.99
14.99
14.99
14.99
102
+0.66(+4.60%)
Oct 27, 2022
14.39
14.42
14.34
14.34
1,250
+0.10(+0.69%)
Oct 26, 2022
14.29
14.29
14.20
14.24
3,054
+0.35(+2.50%)
Oct 25, 2022
13.94
13.94
13.89
13.89
3,659
-0.15(-1.04%)
Oct 24, 2022
14.04
14.04
14.04
14.04
91
-0.14(-1.00%)
Oct 21, 2022
14.23
14.24
14.14
14.18
4,079
-0.32(-2.22%)
Oct 20, 2022
14.59
14.60
14.18
14.50
3,475
-1.13(-7.23%)
Oct 19, 2022
15.65
15.65
15.63
15.63
2,760
-1.24(-7.35%)
Oct 18, 2022
16.86
16.87
16.80
16.87
5,585
-0.53(-3.06%)
Oct 17, 2022
17.56
17.56
17.40
17.40
465
-0.23(-1.30%)
Oct 14, 2022
17.68
17.68
17.63
17.63
102
-0.15(-0.85%)
Oct 13, 2022
17.73
17.78
17.73
17.78
2,274
+0.04(+0.22%)
Oct 12, 2022
17.87
17.87
17.74
17.74
2,999
-0.63(-3.43%)
Oct 11, 2022
18.37
18.37
18.37
18.37
10
-0.21(-1.16%)
Oct 10, 2022
18.55
18.59
18.55
18.59
1,279
+0.63(+3.48%)
Oct 07, 2022
18.00
18.00
17.93
17.96
493
-0.22(-1.24%)
Oct 06, 2022
18.17
18.19
18.14
18.19
1,686
-0.00(-0.03%)
Oct 05, 2022
18.19
18.19
18.19
18.19
118
-0.14(-0.77%)
Oct 04, 2022
18.32
18.34
18.32
18.34
552
+0.18(+0.97%)
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.