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
Clearone Inc
(NQ:
CLRO
)
0.7571
-0.0068 (-0.89%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Sep 30, 2022
0.2271
0.2271
0.2079
0.2079
12,274
-0.02(-6.88%)
Sep 29, 2022
0.2078
0.2309
0.2078
0.2232
15,161
+0.01(+3.53%)
Sep 28, 2022
0.2079
0.2232
0.2079
0.2156
9,795
-0.01(-3.06%)
Sep 27, 2022
0.2079
0.2309
0.2079
0.2224
14,600
-0.01(-3.67%)
Sep 26, 2022
0.2059
0.2386
0.2001
0.2309
91,238
+0.02(+7.14%)
Sep 23, 2022
0.2128
0.2270
0.2001
0.2155
70,957
+0.00(+1.16%)
Sep 22, 2022
0.2347
0.2347
0.2069
0.2130
53,003
-0.02(-10.49%)
Sep 21, 2022
0.2236
0.2386
0.2136
0.2380
50,870
-0.00(-0.26%)
Sep 20, 2022
0.2309
0.2406
0.2309
0.2386
15,795
-0.00(-1.59%)
Sep 19, 2022
0.2501
0.2501
0.2271
0.2425
10,762
-0.00(-1.82%)
Sep 16, 2022
0.2282
0.2470
0.2155
0.2470
79,672
+0.00(+1.87%)
Sep 15, 2022
0.2332
0.2425
0.2271
0.2424
47,242
+0.01(+3.94%)
Sep 14, 2022
0.2348
0.2425
0.2332
0.2332
43,982
+0.00(+1.68%)
Sep 13, 2022
0.2379
0.2379
0.2293
0.2294
26,139
-0.01(-2.30%)
Sep 12, 2022
0.2324
0.2439
0.2324
0.2348
25,720
+0.00(+0.00%)
Sep 09, 2022
0.2479
0.2500
0.2293
0.2348
24,645
+0.00(+0.66%)
Sep 08, 2022
0.2295
0.2332
0.2295
0.2332
4,469
+0.00(+1.63%)
Sep 07, 2022
0.2386
0.2471
0.2293
0.2295
14,018
-0.01(-5.35%)
Sep 06, 2022
0.2463
0.2463
0.2386
0.2425
5,233
-0.01(-2.30%)
Sep 02, 2022
0.2542
0.2542
0.2386
0.2482
19,157
+0.00(+0.75%)
Sep 01, 2022
0.2502
0.2684
0.2425
0.2463
108,431
-0.00(-1.54%)
Aug 31, 2022
0.2502
0.2578
0.2502
0.2502
41,282
+0.00(+0.00%)
Aug 30, 2022
0.2502
0.2540
0.2502
0.2502
20,485
-0.00(-0.15%)
Aug 29, 2022
0.2540
0.2540
0.2502
0.2505
22,517
-0.00(-1.36%)
Aug 26, 2022
0.2548
0.2654
0.2502
0.2540
23,964
-0.01(-2.93%)
Aug 25, 2022
0.2655
0.2655
0.2540
0.2617
10,967
+0.01(+3.00%)
Aug 24, 2022
0.2425
0.2666
0.2425
0.2540
20,539
+0.00(+0.55%)
Aug 23, 2022
0.2694
0.2752
0.2502
0.2527
144,807
-0.02(-6.23%)
Aug 22, 2022
0.2772
0.2772
0.2694
0.2694
17,268
-0.01(-3.18%)
Aug 19, 2022
0.2835
0.2886
0.2771
0.2783
53,962
-0.00(-0.03%)
Aug 18, 2022
0.2886
0.2989
0.2694
0.2784
45,333
+0.00(+0.44%)
Aug 17, 2022
0.2733
0.2989
0.2733
0.2771
52,421
+0.01(+2.87%)
Aug 16, 2022
0.2565
0.2886
0.2565
0.2694
121,259
-0.00(-0.03%)
Aug 15, 2022
0.2670
0.2848
0.2617
0.2695
52,816
+0.00(+1.02%)
Aug 12, 2022
0.2694
0.2799
0.2619
0.2667
51,888
-0.00(-1.04%)
Aug 11, 2022
0.2867
0.2867
0.2667
0.2696
30,356
-0.02(-5.61%)
Aug 10, 2022
0.2656
0.2886
0.2579
0.2856
44,283
+0.02(+7.51%)
Aug 09, 2022
0.2740
0.2846
0.2629
0.2656
57,813
-0.01(-2.80%)
Aug 08, 2022
0.2643
0.2908
0.2565
0.2733
99,025
+0.01(+3.39%)
Aug 05, 2022
0.2656
0.2707
0.2643
0.2643
32,331
-0.01(-3.92%)
Aug 04, 2022
0.2732
0.2771
0.2583
0.2751
34,092
+0.01(+2.11%)
Aug 03, 2022
0.2733
0.2771
0.2502
0.2694
32,032
-0.00(-1.02%)
Aug 02, 2022
0.2503
0.2824
0.2502
0.2722
67,244
+0.02(+7.27%)
Aug 01, 2022
0.2578
0.2690
0.2502
0.2537
42,799
+0.00(+0.64%)
Jul 29, 2022
0.2503
0.2675
0.2502
0.2521
35,942
-0.01(-2.22%)
Jul 28, 2022
0.2502
0.2692
0.2502
0.2579
69,404
-0.01(-2.18%)
Jul 27, 2022
0.2502
0.2692
0.2502
0.2636
16,847
+0.01(+5.37%)
Jul 26, 2022
0.2386
0.2540
0.2386
0.2502
13,212
+0.01(+2.20%)
Jul 25, 2022
0.2502
0.2559
0.2309
0.2448
64,875
+0.01(+2.58%)
Jul 22, 2022
0.2593
0.2593
0.2117
0.2386
89,873
-0.02(-6.44%)
Jul 21, 2022
0.2655
0.2692
0.2464
0.2550
41,051
+0.01(+3.53%)
Jul 20, 2022
0.2540
0.2540
0.2463
0.2464
9,322
+0.00(+0.02%)
Jul 19, 2022
0.2450
0.2539
0.2449
0.2463
8,039
-0.00(-1.42%)
Jul 18, 2022
0.2521
0.2612
0.2449
0.2499
32,739
-0.00(-0.51%)
Jul 15, 2022
0.2502
0.2578
0.2502
0.2511
15,436
-0.01(-2.04%)
Jul 14, 2022
0.2633
0.2633
0.2502
0.2564
3,876
-0.00(-1.87%)
Jul 13, 2022
0.2656
0.2672
0.2385
0.2612
42,732
-0.01(-2.20%)
Jul 12, 2022
0.2501
0.2674
0.2425
0.2671
87,041
+0.03(+11.04%)
Jul 11, 2022
0.2309
0.2502
0.2309
0.2406
44,925
+0.01(+4.15%)
Jul 08, 2022
0.2347
0.2386
0.2240
0.2310
20,895
+0.00(+0.70%)
Jul 07, 2022
0.2271
0.2347
0.2271
0.2294
11,661
+0.01(+4.30%)
Jul 06, 2022
0.2194
0.2347
0.2117
0.2199
198,063
-0.00(-1.64%)
Jul 05, 2022
0.2155
0.2386
0.2086
0.2236
61,414
+0.01(+3.73%)
Jul 01, 2022
0.2078
0.2232
0.1963
0.2155
34,685
+0.01(+3.68%)
Jun 30, 2022
0.2155
0.2305
0.2079
0.2079
35,339
-0.00(-2.17%)
Jun 29, 2022
0.2309
0.2309
0.2115
0.2125
90,211
-0.01(-4.83%)
Jun 28, 2022
0.2231
0.2308
0.2155
0.2233
42,992
+0.00(+0.02%)
Jun 27, 2022
0.2271
0.2330
0.2217
0.2232
63,100
-0.00(-1.69%)
Jun 24, 2022
0.2309
0.2501
0.2271
0.2271
117,192
-0.01(-5.45%)
Jun 23, 2022
0.2390
0.2502
0.2387
0.2402
23,655
+0.01(+3.38%)
Jun 22, 2022
0.2386
0.2463
0.2323
0.2323
22,670
-0.00(-1.02%)
Jun 21, 2022
0.2501
0.2502
0.2347
0.2347
19,879
-0.00(-0.23%)
Jun 17, 2022
0.2386
0.2527
0.2275
0.2352
21,836
+0.00(+0.66%)
Jun 16, 2022
0.2540
0.2540
0.2275
0.2337
60,504
-0.00(-2.06%)
Jun 15, 2022
0.2275
0.2519
0.2275
0.2386
16,564
+0.00(+1.67%)
Jun 14, 2022
0.2425
0.2462
0.2275
0.2347
29,904
+0.00(+1.63%)
Jun 13, 2022
0.2425
0.2521
0.2271
0.2309
32,242
-0.01(-5.08%)
Jun 10, 2022
0.2425
0.2477
0.2386
0.2433
12,344
+0.00(+0.33%)
Jun 09, 2022
0.2194
0.2425
0.2155
0.2425
150,428
+0.02(+8.64%)
Jun 08, 2022
0.2155
0.2232
0.2154
0.2232
20,524
+0.01(+3.59%)
Jun 07, 2022
0.2136
0.2232
0.2117
0.2154
78,038
+0.00(+0.48%)
Jun 06, 2022
0.2228
0.2232
0.2136
0.2144
19,347
-0.01(-3.78%)
Jun 03, 2022
0.2213
0.2232
0.2194
0.2228
27,755
+0.00(+0.71%)
Jun 02, 2022
0.2232
0.2232
0.2213
0.2213
3,336
+0.00(+0.03%)
Jun 01, 2022
0.2186
0.2212
0.2186
0.2212
46,367
+0.00(+1.18%)
May 31, 2022
0.2078
0.2232
0.2060
0.2186
8,052
+0.01(+7.17%)
May 27, 2022
0.2060
0.2232
0.2038
0.2040
71,527
-0.00(-0.71%)
May 26, 2022
0.2116
0.2123
0.2040
0.2054
48,573
+0.01(+3.23%)
May 25, 2022
0.1990
0.1990
0.1990
0.1990
1,904
-0.01(-4.40%)
May 24, 2022
0.2138
0.2308
0.1924
0.2082
244,651
-0.01(-6.55%)
May 23, 2022
0.2203
0.2271
0.2203
0.2228
14,425
+0.01(+4.51%)
May 20, 2022
0.2233
0.2347
0.2131
0.2131
174,647
-0.00(-1.79%)
May 19, 2022
0.2271
0.2271
0.2091
0.2170
50,389
+0.00(+2.14%)
May 18, 2022
0.2075
0.2178
0.2075
0.2125
14,875
-0.01(-3.97%)
May 17, 2022
0.2194
0.2231
0.2143
0.2213
59,928
-0.00(-0.43%)
May 16, 2022
0.2194
0.2231
0.2182
0.2222
34,479
+0.00(+1.10%)
May 13, 2022
0.2116
0.2271
0.2116
0.2198
130,366
+0.01(+5.88%)
May 12, 2022
0.1809
0.2117
0.1809
0.2076
148,643
+0.03(+14.55%)
May 11, 2022
0.1878
0.2109
0.1792
0.1812
143,607
-0.01(-5.29%)
May 10, 2022
0.2524
0.2524
0.1844
0.1914
310,353
-0.02(-9.68%)
May 09, 2022
0.2492
0.2544
0.2119
0.2119
320,819
-0.03(-11.22%)
May 06, 2022
0.2581
0.2581
0.2316
0.2387
95,699
-0.03(-9.87%)
May 05, 2022
0.2502
0.2746
0.2321
0.2648
233,172
+0.01(+4.23%)
May 04, 2022
0.2598
0.2617
0.2504
0.2540
121,656
-0.01(-4.19%)
May 03, 2022
0.2752
0.2825
0.2579
0.2652
187,459
-0.02(-6.12%)
May 02, 2022
0.3194
0.3194
0.2740
0.2824
51,408
-0.00(-0.15%)
Apr 29, 2022
0.2923
0.2923
0.2771
0.2829
71,464
-0.01(-3.29%)
Apr 28, 2022
0.2733
0.2954
0.2733
0.2925
46,128
+0.01(+3.71%)
Apr 27, 2022
0.2886
0.2990
0.2746
0.2820
89,619
-0.02(-5.66%)
Apr 26, 2022
0.3048
0.3211
0.2848
0.2990
100,082
-0.01(-1.92%)
Apr 25, 2022
0.3194
0.3264
0.3040
0.3048
33,240
-0.01(-4.58%)
Apr 22, 2022
0.3079
0.3223
0.3020
0.3194
18,071
-0.00(-0.67%)
Apr 21, 2022
0.3233
0.3233
0.3002
0.3216
109,616
+0.01(+3.40%)
Apr 20, 2022
0.3117
0.3155
0.2986
0.3110
55,918
-0.01(-2.24%)
Apr 19, 2022
0.3271
0.3387
0.3156
0.3181
57,464
+0.01(+3.39%)
Apr 18, 2022
0.3579
0.3579
0.2925
0.3077
309,272
-0.05(-13.07%)
Apr 14, 2022
0.3389
0.3578
0.3387
0.3540
33,056
+0.01(+3.33%)
Apr 13, 2022
0.3310
0.3542
0.3310
0.3426
113,791
+0.02(+6.98%)
Apr 12, 2022
0.3579
0.3624
0.3156
0.3202
373,464
-0.03(-7.56%)
Apr 11, 2022
0.3541
0.3623
0.3426
0.3464
256,159
-0.02(-5.26%)
Apr 08, 2022
0.3232
0.4041
0.3161
0.3656
1,716,032
+0.05(+15.85%)
Apr 07, 2022
0.3233
0.3246
0.3156
0.3156
89,588
-0.01(-3.53%)
Apr 06, 2022
0.3386
0.3464
0.3252
0.3271
40,573
-0.01(-2.29%)
Apr 05, 2022
0.3271
0.3431
0.3271
0.3348
114,092
-0.01(-2.44%)
Apr 04, 2022
0.3329
0.3540
0.3289
0.3432
56,350
+0.01(+2.49%)
Apr 01, 2022
0.3485
0.3485
0.3314
0.3348
33,690
-0.02(-4.67%)
Mar 31, 2022
0.3540
0.3541
0.3445
0.3512
47,975
+0.01(+2.54%)
Mar 30, 2022
0.3425
0.3579
0.3387
0.3425
22,818
+0.00(+1.14%)
Mar 29, 2022
0.3391
0.3579
0.3387
0.3387
48,347
+0.00(+1.15%)
Mar 28, 2022
0.3464
0.3579
0.3348
0.3348
36,054
-0.01(-3.32%)
Mar 25, 2022
0.3310
0.3463
0.3210
0.3463
191,458
+0.02(+5.26%)
Mar 24, 2022
0.3271
0.3348
0.3271
0.3290
22,600
-0.01(-1.70%)
Mar 23, 2022
0.3347
0.3348
0.3271
0.3347
51,826
-0.00(-1.17%)
Mar 22, 2022
0.3425
0.3445
0.3316
0.3387
91,141
+0.00(+0.00%)
Mar 21, 2022
0.3389
0.3463
0.3299
0.3387
39,588
+0.00(+0.80%)
Mar 18, 2022
0.3233
0.3360
0.3137
0.3360
96,639
+0.01(+4.00%)
Mar 17, 2022
0.3023
0.3271
0.3002
0.3231
62,547
+0.01(+2.43%)
Mar 16, 2022
0.2925
0.3154
0.2887
0.3154
102,857
+0.02(+7.81%)
Mar 15, 2022
0.2848
0.2987
0.2852
0.2925
68,731
+0.01(+2.70%)
Mar 14, 2022
0.2992
0.2993
0.2813
0.2848
127,908
-0.01(-4.79%)
Mar 11, 2022
0.3148
0.3148
0.2925
0.2992
211,320
-0.01(-4.00%)
Mar 10, 2022
0.3260
0.3260
0.3061
0.3116
146,689
-0.01(-2.57%)
Mar 09, 2022
0.3156
0.3271
0.3156
0.3199
127,762
+0.00(+1.09%)
Mar 08, 2022
0.3194
0.3216
0.3131
0.3164
72,485
-0.00(-0.35%)
Mar 07, 2022
0.3310
0.3312
0.3117
0.3175
139,302
-0.01(-3.29%)
Mar 04, 2022
0.3425
0.3425
0.3283
0.3283
53,393
-0.00(-1.38%)
Mar 03, 2022
0.3329
0.3425
0.3329
0.3329
115,615
-0.00(-1.15%)
Mar 02, 2022
0.3329
0.3618
0.3318
0.3368
207,547
+0.00(+1.17%)
Mar 01, 2022
0.3314
0.3502
0.3314
0.3329
91,692
-0.01(-2.81%)
Feb 28, 2022
0.3464
0.3541
0.3311
0.3425
70,864
+0.00(+0.00%)
Feb 25, 2022
0.3294
0.3541
0.3310
0.3425
94,688
+0.01(+4.33%)
Feb 24, 2022
0.3398
0.3424
0.3233
0.3283
91,102
-0.01(-4.12%)
Feb 23, 2022
0.3387
0.3464
0.3175
0.3424
128,693
+0.00(+0.94%)
Feb 22, 2022
0.3695
0.3695
0.3326
0.3393
278,175
-0.03(-7.59%)
Feb 18, 2022
0.3671
0
-0.01(-2.46%)
Feb 17, 2022
0.3695
0.3837
0.3575
0.3764
107,095
-0.00(-0.71%)
Feb 16, 2022
0.3750
0.3964
0.3695
0.3791
115,288
+0.00(+1.18%)
Feb 15, 2022
0.3810
0.3810
0.3690
0.3747
65,166
+0.00(+0.35%)
Feb 14, 2022
0.3810
0.3887
0.3733
0.3734
146,278
-0.01(-1.93%)
Feb 11, 2022
0.3758
0.3810
0.3697
0.3807
92,589
+0.01(+1.45%)
Feb 10, 2022
0.3810
0.3812
0.3687
0.3753
211,665
-0.01(-1.94%)
Feb 09, 2022
0.3681
0.3849
0.3681
0.3827
249,074
+0.01(+2.48%)
Feb 08, 2022
0.3772
0.3849
0.3657
0.3734
112,565
-0.00(-0.99%)
Feb 07, 2022
0.3810
0.3964
0.3761
0.3772
273,397
-0.01(-2.50%)
Feb 04, 2022
0.3810
0.3926
0.3714
0.3868
166,958
+0.01(+2.56%)
Feb 03, 2022
0.3849
0.3677
0.3772
521,392
-0.02(-5.31%)
Feb 02, 2022
0.3964
0.4157
0.3730
0.3983
2,531,928
+0.00(+1.13%)
Feb 01, 2022
0.3887
0.4041
0.3657
0.3939
269,283
+0.02(+5.50%)
Jan 31, 2022
0.3579
0.3964
0.3541
0.3733
143,695
+0.01(+3.19%)
Jan 28, 2022
0.3541
0.3743
0.3464
0.3618
246,945
+0.01(+3.86%)
Jan 27, 2022
0.3741
0.3849
0.3464
0.3483
284,133
-0.02(-6.08%)
Jan 26, 2022
0.4157
0.4157
0.3652
0.3709
409,375
-0.04(-9.93%)
Jan 25, 2022
0.3387
0.4426
0.3387
0.4118
4,015,397
+0.08(+23.46%)
Jan 24, 2022
0.3656
0.3656
0.3168
0.3336
956,016
-0.04(-10.63%)
Jan 21, 2022
0.4041
0.4080
0.3695
0.3732
1,071,795
-0.04(-9.36%)
Jan 20, 2022
0.4195
0.4272
0.4041
0.4118
270,164
-0.00(-0.93%)
Jan 19, 2022
0.4349
0.4387
0.4118
0.4157
487,131
-0.02(-3.57%)
Jan 18, 2022
0.4541
0.4583
0.4272
0.4310
707,594
-0.02(-5.08%)
Jan 14, 2022
0.4541
0
-0.05(-10.61%)
Jan 13, 2022
0.5580
0.5580
0.5042
0.5080
457,899
-0.04(-7.69%)
Jan 12, 2022
0.5696
0.5696
0.5427
0.5504
486,164
-0.00(-0.69%)
Jan 11, 2022
0.5504
0.6004
0.5355
0.5542
1,857,533
+0.01(+2.13%)
Jan 10, 2022
0.5504
0.5542
0.5273
0.5427
409,105
+0.01(+2.17%)
Jan 07, 2022
0.5388
0.5427
0.5196
0.5311
414,164
-0.02(-3.50%)
Jan 06, 2022
0.4926
0.5580
0.4811
0.5504
3,842,891
+0.06(+11.72%)
Jan 05, 2022
0.4926
0.5003
0.4811
0.4926
425,901
+0.00(+0.00%)
Jan 04, 2022
0.5003
0.5003
0.4862
0.4926
240,990
-0.01(-1.54%)
Jan 03, 2022
0.4965
0.5041
0.4888
0.5003
228,219
+0.00(+0.78%)
Dec 31, 2021
0.4965
0.5042
0.4926
0.4965
282,735
+0.00(+0.00%)
Dec 30, 2021
0.4965
0.5119
0.4965
0.4965
113,986
+0.00(+0.00%)
Dec 29, 2021
0.5196
0.5234
0.4926
0.4965
424,155
-0.02(-3.01%)
Dec 28, 2021
0.5157
0.5196
0.4965
0.5119
324,379
+0.01(+2.31%)
Dec 27, 2021
0.5157
0.5196
0.4965
0.5003
187,646
-0.01(-2.26%)
Dec 23, 2021
0.5157
0.5157
0.5003
0.5119
235,567
+0.01(+1.53%)
Dec 22, 2021
0.5119
0.5119
0.5003
0.5042
251,508
+0.00(+0.00%)
Dec 21, 2021
0.5119
0.5119
0.4926
0.5042
392,037
+0.00(+0.77%)
Dec 20, 2021
0.4888
0.5119
0.4849
0.5003
361,639
+0.02(+3.17%)
Dec 17, 2021
0.5080
0.5196
0.4849
0.4849
464,619
-0.02(-4.55%)
Dec 16, 2021
0.5080
0.5350
0.5064
0.5080
226,239
-0.00(-0.75%)
Dec 15, 2021
0.5311
0.5311
0.4888
0.5119
483,503
-0.01(-1.48%)
Dec 14, 2021
0.5080
0.5273
0.5080
0.5196
182,460
+0.00(+0.00%)
Dec 13, 2021
0.5504
0.5537
0.5080
0.5196
390,964
-0.02(-3.57%)
Dec 10, 2021
0.5350
0.5465
0.5234
0.5388
270,588
+0.00(+0.00%)
Dec 09, 2021
0.5427
0.5580
0.5330
0.5388
976,109
+0.00(+0.72%)
Dec 08, 2021
0.5273
0.5388
0.5157
0.5350
454,451
+0.00(+0.00%)
Dec 07, 2021
0.5196
0.5350
0.5042
0.5350
596,856
+0.02(+4.51%)
Dec 06, 2021
0.5003
0.5119
0.4849
0.5119
498,259
+0.00(+0.76%)
Dec 03, 2021
0.5196
0.5196
0.4851
0.5080
267,478
-0.00(-0.75%)
Dec 02, 2021
0.5119
0.5161
0.5042
0.5119
228,097
-0.00(-0.75%)
Dec 01, 2021
0.5504
0.5504
0.5119
0.5157
601,333
-0.02(-3.60%)
Nov 30, 2021
0.5388
0.5580
0.5119
0.5350
424,550
-0.01(-1.42%)
Nov 29, 2021
0.5542
0.5580
0.5273
0.5427
289,686
+0.00(+0.00%)
Nov 26, 2021
0.5388
0.5561
0.5350
0.5427
207,859
-0.02(-3.42%)
Nov 24, 2021
0.5350
0.5657
0.5273
0.5619
725,411
+0.03(+5.04%)
Nov 23, 2021
0.5234
0.5388
0.5119
0.5350
679,517
+0.02(+2.96%)
Nov 22, 2021
0.5350
0.5350
0.5119
0.5196
320,523
+0.00(+0.00%)
Nov 19, 2021
0.5157
0.5427
0.5042
0.5196
1,079,510
+0.00(+0.00%)
Nov 18, 2021
0.5311
0.5234
0.5157
0.5196
857,799
-0.01(-1.46%)
Nov 17, 2021
0.5234
0.5427
0.5080
0.5273
870,676
+0.00(+0.74%)
Nov 16, 2021
0.5350
0.5427
0.5003
0.5234
970,229
-0.01(-2.16%)
Nov 15, 2021
0.5196
0.5427
0.4830
0.5350
2,363,050
+0.03(+5.30%)
Nov 12, 2021
0.5388
0.5388
0.5003
0.5080
813,770
-0.02(-4.35%)
Nov 11, 2021
0.5388
0.5542
0.5234
0.5311
547,186
-0.01(-2.13%)
Nov 10, 2021
0.5734
0.5427
754,138
-0.03(-6.00%)
Nov 09, 2021
0.5850
0.6003
0.5696
0.5773
369,052
-0.01(-1.32%)
Nov 08, 2021
0.5811
0.5965
0.5734
0.5850
636,460
+0.01(+1.33%)
Nov 05, 2021
0.6042
0.6081
0.5773
0.5773
731,696
-0.03(-5.06%)
Nov 04, 2021
0.6158
0.6389
0.5811
0.6081
4,298,502
+0.02(+3.95%)
Nov 03, 2021
0.6004
0.6004
0.5657
0.5850
763,175
-0.01(-1.94%)
Nov 02, 2021
0.6119
0.6158
0.5850
0.5965
383,532
-0.01(-1.27%)
Nov 01, 2021
0.6042
0.6119
0.5965
0.6042
363,621
-0.00(-0.63%)
Oct 29, 2021
0.6158
0.6196
0.5965
0.6081
346,987
-0.01(-1.25%)
Oct 28, 2021
0.6004
0.6350
0.5773
0.6158
1,251,748
+0.04(+6.67%)
Oct 27, 2021
0.6081
0.6158
0.5696
0.5773
1,098,020
-0.02(-3.85%)
Oct 26, 2021
0.6928
0.6004
0.6004
1,135,689
-0.10(-14.29%)
Oct 25, 2021
0.6928
0.7120
0.6774
0.7004
467,108
+0.02(+3.41%)
Oct 22, 2021
0.8121
0.8929
0.6427
0.6774
5,182,986
-0.13(-15.79%)
Oct 21, 2021
0.8082
0.8275
0.7967
0.8044
141,414
-0.01(-0.95%)
Oct 20, 2021
0.8275
0.8275
0.7928
0.8121
103,377
-0.02(-1.86%)
Oct 19, 2021
0.8275
0.8390
0.7928
0.8275
104,073
+0.00(+0.47%)
Oct 18, 2021
0.8121
0.8313
0.7994
0.8236
45,112
+0.03(+3.38%)
Oct 15, 2021
0.8390
0.8473
0.7967
0.7967
258,768
-0.05(-5.48%)
Oct 14, 2021
0.8467
0.8505
0.8313
0.8428
45,486
+0.01(+0.92%)
Oct 13, 2021
0.8428
0.8544
0.8275
0.8351
33,450
-0.01(-0.91%)
Oct 12, 2021
0.8159
0.8436
0.8159
0.8428
68,941
+0.02(+1.86%)
Oct 11, 2021
0.8467
0.8621
0.8255
0.8275
202,309
-0.02(-1.83%)
Oct 08, 2021
0.8890
0.8890
0.8313
0.8428
168,686
-0.03(-3.95%)
Oct 07, 2021
0.8852
0.8967
0.8736
0.8775
53,359
-0.01(-0.87%)
Oct 06, 2021
0.8852
0.9006
0.8775
0.8852
30,015
-0.01(-0.86%)
Oct 05, 2021
0.8890
0.9006
0.8890
0.8929
80,044
+0.00(+0.43%)
Oct 04, 2021
0.8929
0.9082
0.8890
0.8890
42,558
-0.01(-1.28%)
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.