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
Broadwind Energy Inc
(NQ:
BWEN
)
3.880
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 30, 2022
3.000
3.190
3.000
3.020
39,132
+0.02(+0.67%)
Sep 29, 2022
3.240
3.240
3.000
3.000
43,311
-0.27(-8.26%)
Sep 28, 2022
3.060
3.310
3.038
3.270
86,114
+0.13(+4.14%)
Sep 27, 2022
2.980
3.170
2.930
3.140
94,944
+0.26(+9.03%)
Sep 26, 2022
3.030
3.130
2.750
2.880
102,153
-0.15(-4.95%)
Sep 23, 2022
3.220
3.330
3.010
3.030
161,953
-0.34(-10.09%)
Sep 22, 2022
3.580
3.580
3.200
3.370
153,908
-0.22(-6.13%)
Sep 21, 2022
3.770
3.780
3.450
3.590
263,051
+0.04(+1.13%)
Sep 20, 2022
3.300
3.800
3.300
3.550
463,739
+0.19(+5.65%)
Sep 19, 2022
3.150
3.630
3.081
3.360
1,322,132
+0.40(+13.51%)
Sep 16, 2022
2.920
3.000
2.860
2.960
126,375
-0.04(-1.33%)
Sep 15, 2022
2.930
3.090
2.909
3.000
59,310
+0.02(+0.67%)
Sep 14, 2022
2.820
3.050
2.760
2.980
183,533
+0.14(+4.93%)
Sep 13, 2022
2.940
3.040
2.780
2.840
118,375
-0.29(-9.27%)
Sep 12, 2022
3.200
3.220
3.030
3.130
72,375
-0.05(-1.57%)
Sep 09, 2022
3.130
3.210
3.110
3.180
57,958
+0.12(+3.92%)
Sep 08, 2022
2.980
3.080
2.915
3.060
62,874
+0.08(+2.68%)
Sep 07, 2022
2.850
3.020
2.820
2.980
86,859
+0.04(+1.36%)
Sep 06, 2022
2.990
3.000
2.900
2.940
37,389
-0.05(-1.67%)
Sep 02, 2022
3.040
3.200
2.910
2.990
125,932
+0.04(+1.36%)
Sep 01, 2022
2.930
3.000
2.810
2.950
140,510
-0.07(-2.32%)
Aug 31, 2022
3.030
3.130
2.920
3.020
83,887
+0.01(+0.33%)
Aug 30, 2022
3.140
3.180
2.940
3.010
88,893
-0.11(-3.53%)
Aug 29, 2022
3.060
3.190
2.910
3.120
117,272
-0.07(-2.19%)
Aug 26, 2022
3.380
3.380
3.110
3.190
175,311
-0.21(-6.18%)
Aug 25, 2022
3.440
3.491
3.350
3.400
130,973
+0.00(+0.00%)
Aug 24, 2022
3.440
3.548
3.380
3.400
181,428
-0.04(-1.16%)
Aug 23, 2022
3.020
3.490
3.020
3.440
404,540
+0.42(+13.91%)
Aug 22, 2022
3.050
3.065
3.010
3.020
100,306
-0.14(-4.43%)
Aug 19, 2022
3.000
3.200
2.810
3.160
149,419
+0.03(+0.96%)
Aug 18, 2022
2.830
3.130
2.750
3.130
192,351
+0.24(+8.30%)
Aug 17, 2022
3.220
3.290
2.860
2.890
305,010
-0.38(-11.62%)
Aug 16, 2022
3.240
3.280
3.200
3.270
285,529
+0.08(+2.51%)
Aug 15, 2022
3.070
3.220
3.020
3.190
274,980
+0.17(+5.45%)
Aug 12, 2022
2.830
3.120
2.800
3.025
382,715
+0.19(+6.89%)
Aug 11, 2022
2.530
2.870
2.480
2.830
223,889
+0.34(+13.65%)
Aug 10, 2022
2.500
2.600
2.470
2.490
168,627
+0.03(+1.22%)
Aug 09, 2022
2.550
2.550
2.250
2.460
261,666
-0.08(-3.15%)
Aug 08, 2022
2.490
2.600
2.410
2.540
528,515
+0.23(+9.96%)
Aug 05, 2022
2.230
2.500
2.200
2.310
388,916
+0.16(+7.44%)
Aug 04, 2022
2.110
2.180
2.100
2.150
52,750
+0.02(+0.94%)
Aug 03, 2022
2.080
2.190
2.080
2.130
62,566
-0.04(-1.84%)
Aug 02, 2022
1.910
2.190
1.890
2.170
144,756
+0.23(+11.86%)
Aug 01, 2022
2.180
2.180
1.900
1.940
136,943
-0.18(-8.49%)
Jul 29, 2022
1.930
2.190
1.888
2.120
450,825
+0.22(+11.58%)
Jul 28, 2022
1.730
1.950
1.710
1.900
490,041
+0.33(+21.41%)
Jul 27, 2022
1.600
1.600
1.510
1.565
37,591
+0.00(+0.32%)
Jul 26, 2022
1.500
1.570
1.500
1.560
79,032
+0.09(+6.12%)
Jul 25, 2022
1.590
1.646
1.470
1.470
190,640
-0.17(-10.37%)
Jul 22, 2022
1.670
1.750
1.590
1.640
63,716
-0.09(-4.93%)
Jul 21, 2022
1.730
1.790
1.660
1.725
119,921
-0.02(-1.43%)
Jul 20, 2022
1.550
1.810
1.550
1.750
1,123,742
+0.22(+14.38%)
Jul 19, 2022
1.520
1.548
1.500
1.530
34,107
+0.01(+0.66%)
Jul 18, 2022
1.520
1.571
1.500
1.520
98,289
+0.00(+0.00%)
Jul 15, 2022
1.600
1.600
1.500
1.520
115,032
-0.06(-3.80%)
Jul 14, 2022
1.560
1.610
1.546
1.580
48,111
-0.02(-1.25%)
Jul 13, 2022
1.560
1.610
1.530
1.600
32,839
+0.04(+2.56%)
Jul 12, 2022
1.620
1.650
1.560
1.560
23,145
-0.05(-3.11%)
Jul 11, 2022
1.600
1.640
1.550
1.610
31,062
-0.01(-0.62%)
Jul 08, 2022
1.600
1.650
1.590
1.620
29,002
+0.01(+0.62%)
Jul 07, 2022
1.520
1.630
1.510
1.610
39,350
+0.10(+6.62%)
Jul 06, 2022
1.560
1.560
1.500
1.510
55,054
-0.04(-2.58%)
Jul 05, 2022
1.630
1.650
1.545
1.550
78,952
-0.07(-4.32%)
Jul 01, 2022
1.630
1.670
1.580
1.620
19,085
-0.02(-1.22%)
Jun 30, 2022
1.640
1.660
1.620
1.640
17,134
-0.02(-1.20%)
Jun 29, 2022
1.700
1.700
1.660
1.660
43,012
-0.04(-2.35%)
Jun 28, 2022
1.600
1.710
1.580
1.700
119,382
+0.13(+8.28%)
Jun 27, 2022
1.670
1.670
1.560
1.570
107,722
-0.08(-4.85%)
Jun 24, 2022
1.720
1.720
1.580
1.650
135,403
-0.01(-0.60%)
Jun 23, 2022
1.680
1.940
1.590
1.660
792,800
+0.05(+3.11%)
Jun 22, 2022
1.580
1.680
1.580
1.610
63,577
+0.01(+0.63%)
Jun 21, 2022
1.740
1.762
1.570
1.600
171,609
-0.11(-6.43%)
Jun 17, 2022
1.710
1.770
1.710
1.710
69,436
+0.00(+0.00%)
Jun 16, 2022
1.650
1.740
1.630
1.710
66,681
-0.04(-2.29%)
Jun 15, 2022
1.700
1.770
1.670
1.750
30,462
+0.03(+2.04%)
Jun 14, 2022
1.690
1.756
1.670
1.715
61,217
+0.07(+3.94%)
Jun 13, 2022
1.840
1.840
1.650
1.650
165,991
-0.26(-13.61%)
Jun 10, 2022
1.940
2.030
1.900
1.910
66,880
-0.12(-5.91%)
Jun 09, 2022
1.960
2.110
1.960
2.030
72,317
+0.03(+1.50%)
Jun 08, 2022
1.970
2.000
1.900
2.000
75,919
+0.05(+2.56%)
Jun 07, 2022
1.820
1.960
1.800
1.950
75,123
+0.06(+3.17%)
Jun 06, 2022
1.890
1.899
1.816
1.890
66,415
+0.07(+3.85%)
Jun 03, 2022
1.750
1.870
1.710
1.820
85,238
+0.03(+1.68%)
Jun 02, 2022
1.700
1.830
1.690
1.790
73,471
+0.09(+5.29%)
Jun 01, 2022
1.770
1.810
1.700
1.700
67,749
-0.09(-5.03%)
May 31, 2022
1.770
1.830
1.717
1.790
88,980
+0.05(+2.87%)
May 27, 2022
1.680
1.787
1.680
1.740
91,380
+0.04(+2.35%)
May 26, 2022
1.700
1.800
1.680
1.700
116,603
+0.00(+0.00%)
May 25, 2022
1.540
1.720
1.530
1.700
84,978
+0.14(+8.97%)
May 24, 2022
1.540
1.586
1.510
1.560
45,830
-0.02(-1.27%)
May 23, 2022
1.610
1.630
1.550
1.580
47,008
+0.00(+0.00%)
May 20, 2022
1.650
1.660
1.530
1.580
75,219
-0.07(-4.24%)
May 19, 2022
1.570
1.690
1.570
1.650
57,351
+0.05(+3.12%)
May 18, 2022
1.600
1.660
1.520
1.600
65,559
+0.00(+0.00%)
May 17, 2022
1.590
1.630
1.530
1.600
77,134
+0.06(+3.90%)
May 16, 2022
1.570
1.640
1.500
1.540
57,911
-0.05(-3.14%)
May 13, 2022
1.620
1.640
1.550
1.590
114,254
+0.02(+1.27%)
May 12, 2022
1.550
1.645
1.460
1.570
187,336
+0.05(+3.29%)
May 11, 2022
1.650
1.718
1.510
1.520
114,338
-0.16(-9.40%)
May 10, 2022
1.790
1.790
1.660
1.678
64,714
-0.02(-1.31%)
May 09, 2022
1.800
1.830
1.670
1.700
120,638
-0.16(-8.60%)
May 06, 2022
1.720
1.860
1.720
1.860
68,145
+0.08(+4.49%)
May 05, 2022
1.940
1.960
1.750
1.780
95,132
-0.19(-9.64%)
May 04, 2022
1.880
1.970
1.850
1.970
72,459
+0.07(+3.68%)
May 03, 2022
1.830
1.930
1.800
1.900
58,214
+0.07(+3.83%)
May 02, 2022
1.800
1.850
1.740
1.830
37,687
+0.02(+1.10%)
Apr 29, 2022
1.790
1.870
1.790
1.810
40,968
+0.02(+1.12%)
Apr 28, 2022
1.700
1.840
1.652
1.790
76,737
+0.10(+5.92%)
Apr 27, 2022
1.700
1.730
1.660
1.690
53,956
+0.02(+1.20%)
Apr 26, 2022
1.750
1.765
1.650
1.670
58,921
-0.10(-5.65%)
Apr 25, 2022
1.770
1.800
1.730
1.770
65,453
-0.06(-3.28%)
Apr 22, 2022
1.780
1.850
1.770
1.830
60,252
+0.02(+1.10%)
Apr 21, 2022
1.910
1.930
1.750
1.810
183,914
-0.10(-5.24%)
Apr 20, 2022
1.940
2.020
1.860
1.910
133,284
-0.09(-4.50%)
Apr 19, 2022
1.980
2.030
1.930
2.000
44,685
+0.06(+3.09%)
Apr 18, 2022
1.990
2.050
1.930
1.940
94,459
-0.09(-4.43%)
Apr 14, 2022
2.090
2.130
2.000
2.030
99,756
-0.04(-1.93%)
Apr 13, 2022
1.960
2.100
1.930
2.070
69,895
+0.11(+5.61%)
Apr 12, 2022
2.070
2.100
1.930
1.960
90,812
-0.13(-6.22%)
Apr 11, 2022
1.920
2.360
1.900
2.090
275,091
+0.13(+6.63%)
Apr 08, 2022
2.020
2.040
1.930
1.960
61,695
-0.07(-3.45%)
Apr 07, 2022
2.000
2.070
1.962
2.030
63,687
+0.03(+1.50%)
Apr 06, 2022
2.100
2.110
1.930
2.000
179,003
-0.12(-5.66%)
Apr 05, 2022
2.190
2.240
2.110
2.120
88,781
-0.05(-2.30%)
Apr 04, 2022
2.120
2.240
2.095
2.170
201,948
+0.06(+2.84%)
Apr 01, 2022
2.210
2.210
2.110
2.110
41,059
-0.06(-2.76%)
Mar 31, 2022
2.310
2.339
2.170
2.170
123,346
-0.13(-5.65%)
Mar 30, 2022
2.340
2.395
2.270
2.300
74,541
-0.06(-2.54%)
Mar 29, 2022
2.220
2.429
2.210
2.360
105,669
+0.09(+3.96%)
Mar 28, 2022
2.320
2.350
2.220
2.270
104,846
-0.02(-0.87%)
Mar 25, 2022
2.200
2.400
2.150
2.290
246,879
+0.07(+3.15%)
Mar 24, 2022
2.160
2.240
2.150
2.220
56,123
+0.08(+3.74%)
Mar 23, 2022
2.180
2.260
2.130
2.140
89,441
-0.07(-3.17%)
Mar 22, 2022
2.170
2.270
2.160
2.210
98,986
+0.06(+2.79%)
Mar 21, 2022
2.210
2.251
2.080
2.150
95,969
-0.10(-4.44%)
Mar 18, 2022
2.070
2.250
2.070
2.250
132,862
+0.15(+7.14%)
Mar 17, 2022
2.060
2.140
2.031
2.100
71,194
+0.02(+0.96%)
Mar 16, 2022
2.040
2.120
2.020
2.080
92,756
+0.06(+2.97%)
Mar 15, 2022
1.930
2.040
1.900
2.020
154,498
+0.11(+5.76%)
Mar 14, 2022
2.100
2.120
1.880
1.910
184,264
-0.17(-8.17%)
Mar 11, 2022
2.280
2.280
2.070
2.080
121,958
-0.17(-7.56%)
Mar 10, 2022
2.260
2.270
2.130
2.250
216,331
-0.08(-3.43%)
Mar 09, 2022
2.370
2.461
2.250
2.330
305,344
+0.01(+0.43%)
Mar 08, 2022
2.030
2.550
2.030
2.320
1,788,936
+0.30(+14.85%)
Mar 07, 2022
1.880
2.080
1.880
2.020
812,507
+0.15(+8.02%)
Mar 04, 2022
1.970
2.000
1.850
1.870
178,909
-0.15(-7.43%)
Mar 03, 2022
2.180
2.191
2.000
2.020
155,192
-0.20(-9.01%)
Mar 02, 2022
2.100
2.250
2.000
2.220
305,755
-0.05(-2.20%)
Mar 01, 2022
2.250
2.500
2.220
2.270
655,738
+0.10(+4.61%)
Feb 28, 2022
2.010
2.240
1.970
2.170
399,445
+0.15(+7.43%)
Feb 25, 2022
1.880
2.050
1.872
2.020
220,601
+0.14(+7.16%)
Feb 24, 2022
1.600
1.890
1.540
1.885
467,987
+0.15(+8.33%)
Feb 23, 2022
1.760
1.820
1.720
1.740
166,433
-0.02(-1.14%)
Feb 22, 2022
1.860
1.890
1.750
1.760
150,154
-0.08(-4.35%)
Feb 18, 2022
1.840
0
-0.04(-2.13%)
Feb 17, 2022
1.900
1.927
1.850
1.880
77,154
-0.06(-3.09%)
Feb 16, 2022
1.910
1.950
1.850
1.940
67,787
+0.02(+1.04%)
Feb 15, 2022
1.790
1.920
1.780
1.920
165,275
+0.19(+10.98%)
Feb 14, 2022
1.730
1.811
1.730
1.730
89,510
-0.01(-0.57%)
Feb 11, 2022
1.860
1.880
1.720
1.740
209,831
-0.11(-5.95%)
Feb 10, 2022
1.860
1.970
1.780
1.850
313,111
-0.09(-4.64%)
Feb 09, 2022
1.910
1.990
1.820
1.940
676,775
+0.09(+4.86%)
Feb 08, 2022
1.790
1.970
1.700
1.850
3,885,428
+0.14(+8.19%)
Feb 07, 2022
1.690
1.740
1.660
1.710
118,949
+0.04(+2.40%)
Feb 04, 2022
1.660
1.710
1.620
1.670
134,255
-0.01(-0.60%)
Feb 03, 2022
1.700
1.680
84,028
-0.03(-1.75%)
Feb 02, 2022
1.890
1.890
1.681
1.710
237,576
-0.14(-7.57%)
Feb 01, 2022
1.820
1.890
1.740
1.850
208,111
+0.08(+4.52%)
Jan 31, 2022
1.650
1.770
501,678
+0.13(+7.93%)
Jan 28, 2022
1.580
1.640
1.520
1.640
108,740
+0.06(+3.80%)
Jan 27, 2022
1.710
1.710
1.550
1.580
138,293
-0.10(-5.95%)
Jan 26, 2022
1.710
1.790
1.650
1.680
88,874
+0.00(+0.00%)
Jan 25, 2022
1.610
1.710
1.580
1.680
176,421
+0.01(+0.60%)
Jan 24, 2022
1.670
1.700
1.550
1.670
353,787
-0.04(-2.34%)
Jan 21, 2022
1.800
1.840
1.700
1.710
200,607
-0.14(-7.57%)
Jan 20, 2022
1.850
1.940
1.810
1.850
122,184
+0.04(+2.21%)
Jan 19, 2022
1.940
1.959
1.780
1.810
192,239
-0.08(-4.23%)
Jan 18, 2022
1.870
1.970
1.860
1.890
291,549
+0.04(+2.16%)
Jan 14, 2022
1.850
0
+0.06(+3.35%)
Jan 13, 2022
1.750
1.830
1.750
1.790
112,187
+0.00(+0.00%)
Jan 12, 2022
1.800
1.880
1.760
1.790
148,799
-0.01(-0.56%)
Jan 11, 2022
1.780
1.810
1.735
1.800
124,460
+0.03(+1.69%)
Jan 10, 2022
1.760
1.790
1.720
1.770
172,202
-0.02(-1.12%)
Jan 07, 2022
1.870
1.920
1.780
1.790
190,109
-0.10(-5.29%)
Jan 06, 2022
1.910
1.920
1.820
1.890
152,122
+0.01(+0.53%)
Jan 05, 2022
2.060
2.085
1.870
1.880
180,116
-0.19(-9.18%)
Jan 04, 2022
2.050
2.120
1.950
2.070
199,674
+0.05(+2.48%)
Jan 03, 2022
1.910
2.060
1.900
2.020
214,389
+0.14(+7.45%)
Dec 31, 2021
1.910
1.980
1.880
1.880
312,595
-0.06(-3.09%)
Dec 30, 2021
1.880
2.000
1.880
1.940
271,123
+0.06(+3.19%)
Dec 29, 2021
1.990
1.990
1.880
1.880
303,525
-0.09(-4.57%)
Dec 28, 2021
2.000
2.030
1.930
1.970
267,645
-0.05(-2.48%)
Dec 27, 2021
2.050
2.070
2.006
2.020
147,878
-0.03(-1.46%)
Dec 23, 2021
2.030
2.100
2.020
2.050
111,865
+0.01(+0.49%)
Dec 22, 2021
2.080
2.090
2.010
2.040
106,867
-0.02(-0.97%)
Dec 21, 2021
2.040
2.070
1.980
2.060
167,321
+0.10(+5.10%)
Dec 20, 2021
1.970
1.990
1.900
1.960
224,227
-0.10(-4.85%)
Dec 17, 2021
1.980
2.098
1.930
2.060
111,656
+0.05(+2.49%)
Dec 16, 2021
2.120
2.143
1.960
2.010
187,204
-0.07(-3.37%)
Dec 15, 2021
2.070
2.120
1.960
2.080
257,556
+0.01(+0.48%)
Dec 14, 2021
2.120
2.160
2.030
2.070
136,282
-0.06(-2.82%)
Dec 13, 2021
2.160
2.190
2.100
2.130
201,520
-0.06(-2.74%)
Dec 10, 2021
2.220
2.300
2.100
2.190
163,187
-0.02(-0.90%)
Dec 09, 2021
2.270
2.370
2.200
2.210
194,164
-0.11(-4.74%)
Dec 08, 2021
2.310
2.390
2.248
2.320
187,185
+0.02(+0.87%)
Dec 07, 2021
2.290
2.380
2.290
2.300
172,596
+0.07(+3.14%)
Dec 06, 2021
2.150
2.260
2.050
2.230
358,576
+0.13(+6.19%)
Dec 03, 2021
2.280
2.280
2.080
2.100
292,822
-0.16(-7.08%)
Dec 02, 2021
2.220
2.300
2.160
2.260
351,460
+0.06(+2.73%)
Dec 01, 2021
2.490
2.490
2.200
2.200
540,132
-0.22(-9.09%)
Nov 30, 2021
2.420
2.500
2.420
2.420
347,358
-0.06(-2.42%)
Nov 29, 2021
2.620
2.620
2.450
2.480
219,333
-0.10(-3.88%)
Nov 26, 2021
2.420
2.590
2.411
2.580
186,217
-0.02(-0.77%)
Nov 24, 2021
2.540
2.670
2.470
2.600
260,813
+0.09(+3.59%)
Nov 23, 2021
2.570
2.783
2.510
2.510
549,405
-0.24(-8.73%)
Nov 22, 2021
2.730
2.840
2.640
2.750
386,719
-0.01(-0.36%)
Nov 19, 2021
2.650
2.870
2.580
2.760
421,024
+0.10(+3.76%)
Nov 18, 2021
2.900
2.690
2.660
2.660
940,772
-0.23(-7.96%)
Nov 17, 2021
3.080
3.090
2.840
2.890
527,976
-0.24(-7.67%)
Nov 16, 2021
3.110
3.140
3.000
3.130
332,290
+0.03(+0.97%)
Nov 15, 2021
3.320
3.390
3.060
3.100
500,856
-0.29(-8.55%)
Nov 12, 2021
3.380
3.490
3.210
3.390
303,833
+0.01(+0.30%)
Nov 11, 2021
3.270
3.420
3.189
3.380
335,368
+0.11(+3.36%)
Nov 10, 2021
2.910
3.270
1,059,385
+0.00(+0.00%)
Nov 09, 2021
3.510
3.550
3.100
3.270
976,801
-0.24(-6.84%)
Nov 08, 2021
3.390
3.690
3.356
3.510
2,195,444
+0.38(+12.14%)
Nov 05, 2021
3.110
3.180
3.050
3.130
313,191
+0.09(+2.96%)
Nov 04, 2021
3.300
3.310
3.020
3.040
493,386
-0.25(-7.60%)
Nov 03, 2021
3.150
3.340
3.100
3.290
415,766
+0.11(+3.46%)
Nov 02, 2021
3.210
3.220
3.050
3.180
355,474
-0.02(-0.63%)
Nov 01, 2021
2.970
3.225
3.082
3.200
766,953
+0.29(+9.97%)
Oct 29, 2021
2.840
2.930
2.822
2.910
223,384
+0.07(+2.46%)
Oct 28, 2021
2.780
2.910
2.780
2.840
563,699
+0.08(+2.90%)
Oct 27, 2021
2.850
2.870
2.730
2.760
398,729
-0.06(-2.13%)
Oct 26, 2021
3.010
2.800
2.820
382,962
-0.08(-2.76%)
Oct 25, 2021
2.810
2.940
2.802
2.900
380,160
+0.09(+3.20%)
Oct 22, 2021
3.000
3.020
2.790
2.810
631,713
-0.21(-6.95%)
Oct 21, 2021
3.000
3.160
2.980
3.020
423,597
-0.05(-1.63%)
Oct 20, 2021
3.100
3.230
3.000
3.070
387,577
+0.00(+0.00%)
Oct 19, 2021
3.100
3.150
2.930
3.070
599,977
+0.03(+0.99%)
Oct 18, 2021
3.050
3.270
3.000
3.040
824,022
-0.08(-2.56%)
Oct 15, 2021
3.380
3.382
3.020
3.120
2,103,969
-0.34(-9.83%)
Oct 14, 2021
2.940
3.560
2.917
3.460
5,729,483
+0.71(+25.82%)
Oct 13, 2021
2.750
2.770
2.660
2.750
299,521
+0.01(+0.36%)
Oct 12, 2021
2.590
2.770
2.590
2.740
199,288
+0.16(+6.20%)
Oct 11, 2021
2.550
2.660
2.520
2.580
323,843
+0.02(+0.78%)
Oct 08, 2021
2.650
2.718
2.520
2.560
385,745
-0.11(-4.12%)
Oct 07, 2021
2.560
2.750
2.510
2.670
346,637
+0.16(+6.37%)
Oct 06, 2021
2.680
2.680
2.460
2.510
584,242
-0.18(-6.69%)
Oct 05, 2021
2.810
2.810
2.625
2.690
346,252
+0.00(+0.00%)
Oct 04, 2021
3.000
3.000
2.645
2.690
713,508
-0.28(-9.43%)
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.