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
Astri Therapeutics Inc
(NQ:
ATXS
)
12.65
+0.30 (+2.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
8.090
8.090
7.310
7.460
111,752
-0.59(-7.33%)
Sep 28, 2023
8.330
8.380
7.870
8.050
104,374
-0.31(-3.71%)
Sep 27, 2023
8.440
8.815
8.100
8.360
133,376
-0.02(-0.24%)
Sep 26, 2023
7.600
8.460
7.540
8.380
129,389
+0.70(+9.11%)
Sep 25, 2023
6.880
7.720
7.530
7.680
161,550
+0.69(+9.87%)
Sep 22, 2023
6.850
7.587
6.850
6.990
212,833
+0.10(+1.45%)
Sep 21, 2023
7.480
7.480
6.730
6.890
115,587
-0.71(-9.34%)
Sep 20, 2023
7.630
7.900
7.550
7.600
67,062
+0.00(+0.00%)
Sep 19, 2023
7.490
7.690
7.370
7.600
132,302
+0.09(+1.20%)
Sep 18, 2023
7.940
7.940
7.500
7.510
159,984
-0.41(-5.18%)
Sep 15, 2023
8.360
8.430
7.760
7.920
181,520
-0.43(-5.15%)
Sep 14, 2023
8.630
8.630
8.320
8.350
60,421
-0.25(-2.91%)
Sep 13, 2023
8.600
8.870
8.510
8.600
99,653
+0.07(+0.82%)
Sep 12, 2023
8.580
8.690
8.400
8.530
52,167
-0.07(-0.81%)
Sep 11, 2023
8.550
8.730
8.350
8.600
36,425
+0.07(+0.82%)
Sep 08, 2023
8.990
9.020
8.490
8.530
130,535
-0.45(-5.01%)
Sep 07, 2023
8.920
9.010
8.685
8.980
110,997
+0.06(+0.67%)
Sep 06, 2023
8.890
8.960
8.730
8.920
73,098
+0.11(+1.25%)
Sep 05, 2023
8.890
8.940
8.750
8.810
96,201
-0.10(-1.12%)
Sep 01, 2023
8.940
9.220
8.750
8.910
163,473
+0.01(+0.11%)
Aug 31, 2023
9.150
9.150
8.805
8.900
169,164
-0.09(-1.00%)
Aug 30, 2023
8.760
9.300
8.750
8.990
254,774
+0.19(+2.16%)
Aug 29, 2023
8.760
8.870
8.630
8.800
84,969
+0.05(+0.57%)
Aug 28, 2023
8.780
8.790
8.490
8.750
116,811
+0.07(+0.81%)
Aug 25, 2023
8.610
8.830
8.350
8.680
116,632
+0.19(+2.24%)
Aug 24, 2023
8.420
8.610
8.360
8.490
108,557
+0.09(+1.07%)
Aug 23, 2023
8.460
8.570
8.360
8.400
74,161
-0.02(-0.24%)
Aug 22, 2023
8.380
8.480
8.260
8.420
38,766
+0.08(+0.96%)
Aug 21, 2023
8.000
8.450
7.890
8.340
104,829
+0.33(+4.12%)
Aug 18, 2023
7.890
8.050
7.870
8.010
82,799
+0.04(+0.50%)
Aug 17, 2023
8.110
8.230
7.700
7.970
81,423
-0.13(-1.60%)
Aug 16, 2023
8.270
8.400
8.040
8.100
75,896
-0.17(-2.06%)
Aug 15, 2023
8.330
8.330
8.120
8.270
88,228
-0.04(-0.48%)
Aug 14, 2023
8.450
8.660
8.110
8.310
313,120
-0.19(-2.24%)
Aug 11, 2023
8.290
8.620
8.290
8.500
179,453
+0.04(+0.47%)
Aug 10, 2023
8.560
9.080
8.100
8.460
785,400
-0.07(-0.82%)
Aug 09, 2023
8.330
8.560
8.010
8.530
103,352
+0.24(+2.90%)
Aug 08, 2023
8.030
8.890
7.920
8.290
215,004
+0.20(+2.47%)
Aug 07, 2023
8.390
8.395
8.070
8.090
143,639
-0.37(-4.37%)
Aug 04, 2023
8.740
8.810
8.440
8.460
129,384
-0.27(-3.09%)
Aug 03, 2023
8.800
9.120
8.700
8.730
276,613
-0.22(-2.46%)
Aug 02, 2023
8.610
9.050
8.530
8.950
219,849
+0.31(+3.59%)
Aug 01, 2023
8.940
8.980
8.610
8.640
215,492
-0.32(-3.57%)
Jul 31, 2023
8.940
9.130
8.880
8.960
203,463
+0.02(+0.22%)
Jul 28, 2023
8.630
9.090
8.590
8.940
123,636
+0.46(+5.42%)
Jul 27, 2023
8.580
8.680
8.250
8.480
259,128
-0.05(-0.59%)
Jul 26, 2023
8.810
9.090
8.480
8.530
270,796
-0.27(-3.07%)
Jul 25, 2023
8.940
9.090
8.500
8.800
360,763
-0.25(-2.76%)
Jul 24, 2023
9.670
9.680
8.910
9.050
338,703
-0.62(-6.41%)
Jul 21, 2023
9.910
9.910
9.500
9.670
267,761
-0.19(-1.93%)
Jul 20, 2023
9.420
10.08
9.390
9.860
412,701
+0.45(+4.78%)
Jul 19, 2023
9.300
9.595
9.170
9.410
148,477
+0.14(+1.51%)
Jul 18, 2023
8.830
9.440
8.800
9.270
487,447
+0.44(+4.98%)
Jul 17, 2023
9.290
9.370
8.810
8.830
176,025
-0.43(-4.64%)
Jul 14, 2023
9.250
9.460
8.991
9.260
93,637
-0.03(-0.32%)
Jul 13, 2023
9.060
9.330
9.010
9.290
89,567
+0.24(+2.65%)
Jul 12, 2023
9.080
9.170
8.950
9.050
111,265
+0.05(+0.56%)
Jul 11, 2023
9.130
9.130
8.720
9.000
253,347
-0.13(-1.42%)
Jul 10, 2023
8.670
9.430
8.550
9.130
240,912
+0.38(+4.34%)
Jul 07, 2023
8.390
8.770
8.270
8.750
228,835
+0.41(+4.92%)
Jul 06, 2023
8.160
8.500
8.030
8.340
279,734
+0.00(+0.00%)
Jul 05, 2023
8.490
8.690
8.130
8.340
129,998
-0.17(-2.00%)
Jul 03, 2023
8.300
8.530
7.960
8.510
163,090
+0.18(+2.16%)
Jun 30, 2023
8.470
8.720
8.080
8.330
210,960
-0.12(-1.42%)
Jun 29, 2023
9.130
9.140
8.380
8.450
178,618
-0.81(-8.75%)
Jun 28, 2023
9.010
9.430
8.910
9.260
234,672
+0.26(+2.89%)
Jun 27, 2023
9.360
9.360
8.420
9.000
173,890
-0.38(-4.05%)
Jun 26, 2023
9.980
10.00
9.200
9.380
199,383
-0.65(-6.48%)
Jun 23, 2023
10.03
10.13
9.740
10.03
3,466,527
-0.08(-0.79%)
Jun 22, 2023
9.960
10.31
9.820
10.11
198,731
+0.10(+1.00%)
Jun 21, 2023
9.730
10.22
9.560
10.01
180,942
+0.21(+2.14%)
Jun 20, 2023
9.800
10.09
9.620
9.800
203,169
-0.01(-0.10%)
Jun 16, 2023
10.00
10.31
9.450
9.810
508,226
-0.37(-3.63%)
Jun 15, 2023
10.72
10.91
9.750
10.18
408,535
-0.48(-4.50%)
Jun 14, 2023
11.25
11.57
10.56
10.66
318,603
-0.56(-4.99%)
Jun 13, 2023
11.50
11.77
11.20
11.22
255,966
-0.20(-1.75%)
Jun 12, 2023
11.53
11.97
11.31
11.42
130,551
+0.01(+0.09%)
Jun 09, 2023
11.80
12.07
11.31
11.41
97,807
-0.19(-1.64%)
Jun 08, 2023
11.63
11.91
11.36
11.60
135,929
-0.08(-0.68%)
Jun 07, 2023
12.84
13.00
11.65
11.68
231,192
-0.87(-6.93%)
Jun 06, 2023
11.98
12.60
11.88
12.55
214,696
+0.57(+4.76%)
Jun 05, 2023
11.52
12.80
11.39
11.98
212,694
+0.63(+5.55%)
Jun 02, 2023
11.66
11.85
11.13
11.35
905,433
-0.10(-0.87%)
Jun 01, 2023
10.90
11.62
10.85
11.45
110,900
+0.51(+4.66%)
May 31, 2023
10.70
11.18
10.66
10.94
128,963
+0.29(+2.72%)
May 30, 2023
11.00
11.35
10.44
10.65
128,175
-0.28(-2.56%)
May 26, 2023
12.05
12.20
10.92
10.93
77,919
-1.14(-9.44%)
May 25, 2023
12.47
12.55
11.86
12.07
177,517
-0.53(-4.21%)
May 24, 2023
13.01
13.04
12.40
12.60
109,774
-0.55(-4.18%)
May 23, 2023
12.57
13.54
12.57
13.15
291,728
+0.65(+5.20%)
May 22, 2023
12.78
13.03
12.23
12.50
109,592
-0.15(-1.19%)
May 19, 2023
12.74
13.46
12.63
12.65
305,318
+0.08(+0.64%)
May 18, 2023
12.55
12.66
12.13
12.57
112,369
+0.21(+1.70%)
May 17, 2023
12.47
12.55
12.04
12.36
66,452
+0.02(+0.16%)
May 16, 2023
12.48
12.55
12.21
12.34
114,902
+0.03(+0.20%)
May 15, 2023
12.59
12.59
12.01
12.31
91,440
-0.19(-1.48%)
May 12, 2023
12.46
13.15
12.10
12.50
177,596
+0.39(+3.22%)
May 11, 2023
12.43
12.68
12.03
12.11
77,105
-0.44(-3.47%)
May 10, 2023
12.60
12.72
12.45
12.54
50,436
-0.11(-0.83%)
May 09, 2023
12.50
12.79
12.34
12.65
87,581
+0.02(+0.16%)
May 08, 2023
12.78
13.15
12.57
12.63
66,560
-0.14(-1.10%)
May 05, 2023
12.64
13.19
12.58
12.77
53,563
+0.12(+0.95%)
May 04, 2023
12.65
12.87
12.39
12.65
45,997
-0.08(-0.63%)
May 03, 2023
13.00
13.46
12.66
12.73
154,100
-0.28(-2.15%)
May 02, 2023
13.64
13.73
12.92
13.01
81,398
-0.71(-5.17%)
May 01, 2023
13.14
14.17
13.14
13.72
245,799
+0.67(+5.13%)
Apr 28, 2023
11.91
13.12
11.91
13.05
110,740
+0.97(+8.03%)
Apr 27, 2023
11.70
12.29
11.70
12.08
41,739
+0.35(+2.98%)
Apr 26, 2023
11.72
11.88
11.35
11.73
94,585
-0.12(-1.01%)
Apr 25, 2023
12.11
12.67
11.65
11.85
215,507
-0.41(-3.34%)
Apr 24, 2023
12.45
12.80
12.06
12.26
127,842
-0.09(-0.73%)
Apr 21, 2023
11.05
12.45
10.72
12.35
331,872
+1.42(+12.99%)
Apr 20, 2023
10.65
11.04
10.65
10.93
277,114
+0.14(+1.30%)
Apr 19, 2023
10.20
11.37
10.18
10.79
390,797
+0.55(+5.37%)
Apr 18, 2023
10.89
10.96
10.17
10.24
294,573
-0.58(-5.36%)
Apr 17, 2023
11.05
11.26
10.76
10.82
263,453
-0.23(-2.08%)
Apr 14, 2023
11.17
11.29
10.92
11.05
107,725
-0.11(-0.99%)
Apr 13, 2023
11.99
12.26
11.13
11.16
82,130
-0.80(-6.69%)
Apr 12, 2023
12.31
12.31
11.86
11.96
74,146
-0.21(-1.73%)
Apr 11, 2023
11.96
12.38
11.81
12.17
108,232
+0.18(+1.50%)
Apr 10, 2023
11.80
12.10
11.57
11.99
89,703
+0.13(+1.10%)
Apr 06, 2023
11.88
12.00
11.67
11.86
66,052
-0.08(-0.67%)
Apr 05, 2023
12.20
12.33
11.73
11.94
78,886
-0.23(-1.89%)
Apr 04, 2023
12.89
12.92
12.17
12.17
76,347
-0.76(-5.88%)
Apr 03, 2023
13.32
13.56
12.75
12.93
123,272
-0.37(-2.78%)
Mar 31, 2023
12.52
13.38
12.52
13.30
281,587
+0.66(+5.22%)
Mar 30, 2023
13.16
13.20
12.51
12.64
121,948
-0.47(-3.59%)
Mar 29, 2023
12.24
13.22
12.24
13.11
117,755
+0.88(+7.20%)
Mar 28, 2023
12.02
12.63
11.46
12.23
344,682
+0.79(+6.91%)
Mar 27, 2023
12.30
12.30
11.00
11.44
209,516
-0.83(-6.76%)
Mar 24, 2023
11.45
12.46
11.21
12.27
281,198
+0.79(+6.88%)
Mar 23, 2023
11.29
11.71
11.00
11.48
199,414
+0.15(+1.32%)
Mar 22, 2023
11.13
11.71
10.60
11.33
207,651
+0.11(+0.98%)
Mar 21, 2023
11.42
11.87
10.64
11.22
360,513
+0.01(+0.09%)
Mar 20, 2023
11.43
11.43
10.90
11.21
272,107
-0.19(-1.67%)
Mar 17, 2023
11.13
11.68
10.95
11.40
919,221
+0.20(+1.79%)
Mar 16, 2023
11.24
11.50
10.99
11.20
270,890
-0.28(-2.44%)
Mar 15, 2023
11.75
12.15
11.18
11.48
309,893
-0.60(-4.97%)
Mar 14, 2023
12.18
12.52
11.72
12.08
245,493
+0.14(+1.17%)
Mar 13, 2023
11.51
12.01
11.26
11.94
226,751
+0.27(+2.31%)
Mar 10, 2023
13.05
13.05
11.28
11.67
277,229
-1.34(-10.30%)
Mar 09, 2023
13.71
13.95
12.75
13.01
322,301
-0.57(-4.20%)
Mar 08, 2023
14.02
14.30
13.51
13.58
146,075
-0.48(-3.41%)
Mar 07, 2023
14.04
15.00
13.90
14.06
253,163
+0.10(+0.72%)
Mar 06, 2023
13.93
14.35
13.56
13.96
124,035
+0.12(+0.87%)
Mar 03, 2023
14.39
14.63
13.59
13.84
103,212
-0.52(-3.62%)
Mar 02, 2023
13.00
14.80
12.80
14.36
1,061,373
+1.56(+12.19%)
Mar 01, 2023
12.24
13.46
12.10
12.80
1,865,900
+0.62(+5.09%)
Feb 28, 2023
12.82
12.94
12.05
12.18
371,945
-0.57(-4.47%)
Feb 27, 2023
12.49
13.01
12.40
12.75
205,342
+0.23(+1.84%)
Feb 24, 2023
12.80
12.98
12.46
12.52
127,071
-0.28(-2.19%)
Feb 23, 2023
13.14
13.14
12.63
12.80
83,680
-0.30(-2.29%)
Feb 22, 2023
12.75
13.34
12.63
13.10
63,111
+0.35(+2.75%)
Feb 21, 2023
13.41
13.58
12.70
12.75
73,505
-0.79(-5.83%)
Feb 17, 2023
12.95
13.69
12.80
13.54
60,313
+0.59(+4.56%)
Feb 16, 2023
13.51
13.58
12.78
12.95
149,884
-0.61(-4.50%)
Feb 15, 2023
14.01
14.06
13.56
13.56
54,636
-0.52(-3.69%)
Feb 14, 2023
14.27
14.69
13.68
14.08
86,448
-0.25(-1.74%)
Feb 13, 2023
14.83
15.05
14.11
14.33
70,898
-0.50(-3.37%)
Feb 10, 2023
14.54
15.07
14.31
14.83
99,835
+0.12(+0.82%)
Feb 09, 2023
14.47
14.78
14.47
14.71
49,671
+0.25(+1.73%)
Feb 08, 2023
15.70
15.70
14.09
14.46
272,766
-1.06(-6.83%)
Feb 07, 2023
14.90
15.56
14.51
15.52
268,038
+0.71(+4.79%)
Feb 06, 2023
14.30
15.06
14.20
14.81
136,742
+0.54(+3.78%)
Feb 03, 2023
13.98
14.28
13.64
14.27
121,571
+0.14(+0.99%)
Feb 02, 2023
13.54
14.17
13.03
14.13
151,144
+0.77(+5.76%)
Feb 01, 2023
13.84
14.04
13.26
13.36
91,648
-0.39(-2.84%)
Jan 31, 2023
13.29
14.03
13.29
13.75
86,696
+0.26(+1.93%)
Jan 30, 2023
13.36
13.64
13.00
13.49
84,667
-0.18(-1.32%)
Jan 27, 2023
13.98
14.35
13.50
13.67
114,869
-0.33(-2.36%)
Jan 26, 2023
14.20
14.36
13.91
14.00
62,883
-0.15(-1.06%)
Jan 25, 2023
14.95
14.95
13.44
14.15
180,942
-0.77(-5.16%)
Jan 24, 2023
14.61
15.14
14.30
14.92
234,336
+0.31(+2.12%)
Jan 23, 2023
14.97
14.97
14.07
14.61
157,442
-0.39(-2.60%)
Jan 20, 2023
14.85
15.48
14.76
15.00
135,581
+0.22(+1.49%)
Jan 19, 2023
14.59
14.82
14.03
14.78
115,675
+0.35(+2.43%)
Jan 18, 2023
14.24
14.91
14.07
14.43
110,360
+0.26(+1.83%)
Jan 17, 2023
14.24
14.27
13.90
14.17
234,899
-0.07(-0.49%)
Jan 13, 2023
14.55
14.76
14.03
14.24
147,379
-0.34(-2.33%)
Jan 12, 2023
14.63
14.90
14.06
14.58
266,643
-0.02(-0.14%)
Jan 11, 2023
15.32
15.32
14.58
14.60
92,203
-0.70(-4.58%)
Jan 10, 2023
15.08
15.64
14.80
15.30
163,553
+0.19(+1.26%)
Jan 09, 2023
15.36
15.78
14.91
15.11
227,337
-0.25(-1.63%)
Jan 06, 2023
15.88
16.28
15.21
15.36
125,180
-0.43(-2.72%)
Jan 05, 2023
14.95
15.89
14.44
15.79
303,615
+0.78(+5.20%)
Jan 04, 2023
15.07
15.12
14.51
15.01
237,296
-0.03(-0.20%)
Jan 03, 2023
15.14
15.48
14.12
15.04
364,684
+0.15(+1.01%)
Dec 30, 2022
13.86
14.96
13.71
14.89
223,852
+0.94(+6.74%)
Dec 29, 2022
13.62
14.37
12.91
13.95
375,702
+0.25(+1.82%)
Dec 28, 2022
14.78
15.04
13.54
13.70
204,342
-1.05(-7.12%)
Dec 27, 2022
14.80
15.20
14.68
14.75
258,473
-0.05(-0.34%)
Dec 23, 2022
15.05
15.26
14.24
14.80
257,524
-0.09(-0.60%)
Dec 22, 2022
13.38
15.45
12.97
14.89
421,381
+2.03(+15.79%)
Dec 21, 2022
11.95
13.16
11.95
12.86
260,959
+1.05(+8.89%)
Dec 20, 2022
11.10
12.34
10.76
11.81
371,439
+0.71(+6.40%)
Dec 19, 2022
12.33
12.33
11.10
11.10
316,865
-0.71(-6.01%)
Dec 16, 2022
11.26
12.84
11.12
11.81
705,020
+0.55(+4.88%)
Dec 15, 2022
12.00
13.30
11.26
11.26
794,053
+0.25(+2.27%)
Dec 14, 2022
11.52
11.79
10.97
11.01
49,916
-0.33(-2.91%)
Dec 13, 2022
11.18
11.43
10.94
11.34
44,590
+0.36(+3.28%)
Dec 12, 2022
11.11
11.11
10.87
10.98
38,058
-0.08(-0.72%)
Dec 09, 2022
10.71
11.13
10.37
11.06
74,011
+0.16(+1.47%)
Dec 08, 2022
11.02
11.02
10.59
10.90
64,892
-0.08(-0.73%)
Dec 07, 2022
9.810
10.99
9.810
10.98
60,372
+0.96(+9.58%)
Dec 06, 2022
10.15
10.28
9.700
10.02
32,061
-0.30(-2.91%)
Dec 05, 2022
11.11
11.11
10.21
10.32
38,196
-0.57(-5.23%)
Dec 02, 2022
10.73
11.05
10.51
10.89
33,665
-0.11(-1.00%)
Dec 01, 2022
10.04
11.15
9.953
11.00
63,291
+0.95(+9.45%)
Nov 30, 2022
10.14
10.14
9.500
10.05
100,155
-0.08(-0.79%)
Nov 29, 2022
9.270
10.25
9.240
10.13
48,091
+0.94(+10.23%)
Nov 28, 2022
9.380
9.815
8.950
9.190
53,012
-0.25(-2.65%)
Nov 25, 2022
8.690
9.590
8.690
9.440
25,822
+0.74(+8.51%)
Nov 23, 2022
8.890
9.150
8.630
8.700
36,956
-0.20(-2.25%)
Nov 22, 2022
8.520
8.960
8.350
8.900
92,394
+0.31(+3.61%)
Nov 21, 2022
8.720
8.780
8.250
8.590
78,708
-0.17(-1.94%)
Nov 18, 2022
8.290
8.960
8.220
8.760
31,411
+0.54(+6.57%)
Nov 17, 2022
8.300
8.360
8.020
8.220
73,841
-0.17(-2.03%)
Nov 16, 2022
8.600
8.800
8.180
8.390
96,396
-0.20(-2.33%)
Nov 15, 2022
8.490
8.665
8.152
8.590
56,584
+0.15(+1.78%)
Nov 14, 2022
8.170
9.100
7.940
8.440
146,901
+0.27(+3.30%)
Nov 11, 2022
7.360
8.290
7.360
8.170
221,128
+0.73(+9.81%)
Nov 10, 2022
7.800
7.910
7.430
7.440
59,309
-0.13(-1.72%)
Nov 09, 2022
7.820
8.015
7.440
7.570
59,655
-0.43(-5.37%)
Nov 08, 2022
8.320
8.330
7.850
8.000
97,855
-0.38(-4.53%)
Nov 07, 2022
9.250
9.400
8.355
8.380
78,584
-0.92(-9.94%)
Nov 04, 2022
9.990
9.990
8.708
9.305
47,636
-0.61(-6.10%)
Nov 03, 2022
10.03
10.39
9.510
9.910
55,218
-0.43(-4.16%)
Nov 02, 2022
10.69
10.77
10.18
10.34
43,067
-0.37(-3.45%)
Nov 01, 2022
9.740
11.02
9.670
10.71
153,589
+1.09(+11.33%)
Oct 31, 2022
9.050
9.805
9.030
9.620
278,230
+0.42(+4.62%)
Oct 28, 2022
9.490
9.540
8.710
9.195
49,440
-0.37(-3.82%)
Oct 27, 2022
10.04
10.04
9.340
9.560
35,443
-0.22(-2.25%)
Oct 26, 2022
9.360
10.11
9.310
9.780
47,591
+0.34(+3.60%)
Oct 25, 2022
9.300
9.640
9.300
9.440
48,675
+0.16(+1.72%)
Oct 24, 2022
9.580
9.580
9.020
9.280
33,159
-0.25(-2.62%)
Oct 21, 2022
9.520
9.560
9.210
9.530
37,452
-0.05(-0.52%)
Oct 20, 2022
9.360
9.920
9.360
9.580
27,439
+0.22(+2.35%)
Oct 19, 2022
9.140
9.610
9.110
9.360
72,708
+0.13(+1.41%)
Oct 18, 2022
9.570
9.680
9.130
9.230
81,919
-0.15(-1.60%)
Oct 17, 2022
9.490
9.625
9.160
9.380
302,144
+0.19(+2.07%)
Oct 14, 2022
9.580
9.770
9.190
9.190
57,824
-0.39(-4.07%)
Oct 13, 2022
9.170
9.837
9.170
9.580
313,802
+0.15(+1.59%)
Oct 12, 2022
9.820
9.840
9.140
9.430
47,434
-0.44(-4.46%)
Oct 11, 2022
9.990
10.43
9.746
9.870
78,591
-0.19(-1.89%)
Oct 10, 2022
10.79
10.79
9.300
10.06
183,242
-0.65(-6.07%)
Oct 07, 2022
11.83
12.36
10.11
10.71
218,758
-1.25(-10.45%)
Oct 06, 2022
12.43
12.65
11.81
11.96
193,227
-0.79(-6.20%)
Oct 05, 2022
11.01
12.86
11.01
12.75
422,193
+1.64(+14.76%)
Oct 04, 2022
9.580
11.15
9.510
11.11
766,146
+1.60(+16.82%)
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.