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
Organigram Hlds Inc
(NQ:
OGI
)
1.585
-0.005 (-0.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
1.320
1.340
1.300
1.320
183,489
+0.02(+1.54%)
Sep 28, 2023
1.320
1.340
1.250
1.300
570,189
-0.04(-2.99%)
Sep 27, 2023
1.460
1.470
1.300
1.340
712,867
-0.09(-6.29%)
Sep 26, 2023
1.470
1.520
1.410
1.430
428,320
-0.05(-3.38%)
Sep 25, 2023
1.480
1.520
1.479
1.480
441,033
-0.02(-1.33%)
Sep 22, 2023
1.500
1.530
1.480
1.500
266,134
+0.01(+0.67%)
Sep 21, 2023
1.550
1.550
1.480
1.490
477,283
-0.09(-5.70%)
Sep 20, 2023
1.600
1.640
1.520
1.580
640,803
-0.01(-0.63%)
Sep 19, 2023
1.690
1.690
1.570
1.590
431,731
-0.03(-2.15%)
Sep 18, 2023
1.780
1.795
1.580
1.625
1,217,951
-0.20(-10.71%)
Sep 15, 2023
1.840
2.000
1.780
1.820
1,613,660
+0.05(+2.82%)
Sep 14, 2023
1.750
1.860
1.750
1.770
676,712
+0.02(+1.14%)
Sep 13, 2023
1.730
1.780
1.660
1.750
481,696
-0.01(-0.57%)
Sep 12, 2023
1.850
1.890
1.690
1.760
1,119,085
-0.09(-4.86%)
Sep 11, 2023
1.590
1.910
1.590
1.850
2,248,071
+0.28(+17.83%)
Sep 08, 2023
1.520
1.580
1.470
1.570
485,738
+0.05(+3.29%)
Sep 07, 2023
1.540
1.550
1.450
1.520
556,451
-0.01(-0.65%)
Sep 06, 2023
1.640
1.640
1.500
1.530
482,872
-0.08(-4.97%)
Sep 05, 2023
1.530
1.650
1.510
1.610
943,423
+0.07(+4.55%)
Sep 01, 2023
1.680
1.695
1.515
1.540
817,017
-0.10(-6.10%)
Aug 31, 2023
1.560
1.730
1.520
1.640
1,380,535
+0.11(+7.19%)
Aug 30, 2023
1.450
1.580
1.410
1.530
744,581
+0.10(+6.99%)
Aug 29, 2023
1.420
1.490
1.400
1.430
224,340
+0.00(+0.00%)
Aug 28, 2023
1.400
1.430
1.373
1.430
176,607
+0.04(+2.88%)
Aug 25, 2023
1.330
1.400
1.330
1.390
164,483
+0.05(+3.73%)
Aug 24, 2023
1.440
1.440
1.340
1.340
221,020
-0.11(-7.59%)
Aug 23, 2023
1.420
1.470
1.410
1.450
180,871
+0.02(+1.40%)
Aug 22, 2023
1.480
1.510
1.420
1.430
224,540
-0.06(-4.03%)
Aug 21, 2023
1.560
1.600
1.470
1.490
218,586
-0.08(-5.10%)
Aug 18, 2023
1.560
1.650
1.510
1.570
890,108
-0.01(-0.63%)
Aug 17, 2023
1.430
1.580
1.420
1.580
804,592
+0.16(+11.27%)
Aug 16, 2023
1.320
1.460
1.310
1.420
761,520
+0.10(+7.58%)
Aug 15, 2023
1.330
1.360
1.320
1.320
180,056
-0.04(-2.94%)
Aug 14, 2023
1.320
1.370
1.290
1.360
406,914
+0.03(+2.26%)
Aug 11, 2023
1.340
1.350
1.330
1.330
236,408
-0.03(-2.21%)
Aug 10, 2023
1.410
1.420
1.340
1.360
383,408
-0.01(-0.73%)
Aug 09, 2023
1.430
1.430
1.360
1.370
291,001
-0.09(-6.16%)
Aug 08, 2023
1.390
1.470
1.355
1.460
597,328
+0.04(+2.82%)
Aug 07, 2023
1.400
1.430
1.380
1.420
171,101
+0.02(+1.43%)
Aug 04, 2023
1.430
1.450
1.391
1.400
170,836
-0.03(-2.10%)
Aug 03, 2023
1.430
1.450
1.390
1.430
365,843
+0.01(+0.70%)
Aug 02, 2023
1.470
1.470
1.410
1.420
384,065
-0.07(-4.70%)
Aug 01, 2023
1.510
1.540
1.440
1.490
290,343
-0.03(-1.97%)
Jul 31, 2023
1.460
1.540
1.450
1.520
755,743
+0.06(+4.11%)
Jul 28, 2023
1.380
1.480
1.380
1.460
913,970
+0.10(+7.35%)
Jul 27, 2023
1.400
1.480
1.360
1.360
843,259
-0.03(-2.16%)
Jul 26, 2023
1.360
1.410
1.340
1.390
531,158
+0.05(+3.73%)
Jul 25, 2023
1.340
1.360
1.325
1.340
310,655
-0.02(-1.47%)
Jul 24, 2023
1.350
1.370
1.320
1.360
393,001
+0.01(+0.74%)
Jul 21, 2023
1.360
1.370
1.300
1.350
403,044
+0.00(+0.00%)
Jul 20, 2023
1.420
1.430
1.310
1.350
863,308
-0.06(-4.26%)
Jul 19, 2023
1.440
1.490
1.400
1.410
1,006,476
-0.02(-1.40%)
Jul 18, 2023
1.490
1.490
1.400
1.430
1,100,558
-0.06(-4.03%)
Jul 17, 2023
1.560
1.560
1.480
1.490
899,102
-0.07(-4.49%)
Jul 14, 2023
1.600
1.676
1.510
1.560
1,615,286
-0.38(-19.59%)
Jul 13, 2023
1.840
1.970
1.780
1.940
860,169
+0.10(+5.43%)
Jul 12, 2023
1.770
1.880
1.740
1.840
877,943
+0.15(+8.88%)
Jul 11, 2023
1.600
1.800
1.597
1.690
1,377,103
+0.10(+6.29%)
Jul 10, 2023
1.620
1.620
1.500
1.590
413,305
-0.01(-0.63%)
Jul 07, 2023
1.500
1.640
1.460
1.600
677,792
+0.04(+2.30%)
Jul 06, 2023
1.600
1.600
1.540
1.564
180,608
-0.06(-3.93%)
Jul 05, 2023
1.680
1.680
1.570
1.628
333,349
-0.01(-0.73%)
Jul 03, 2023
1.560
1.691
1.559
1.640
305,809
+0.08(+5.13%)
Jun 30, 2023
1.560
1.560
1.493
1.560
219,033
+0.02(+1.30%)
Jun 29, 2023
1.540
1.544
1.484
1.540
227,459
+0.05(+3.11%)
Jun 28, 2023
1.560
1.580
1.480
1.494
463,594
-0.07(-4.26%)
Jun 27, 2023
1.585
1.600
1.524
1.560
152,910
+0.01(+0.78%)
Jun 26, 2023
1.600
1.618
1.528
1.548
295,164
-0.05(-3.27%)
Jun 23, 2023
1.600
1.640
1.580
1.600
201,319
-0.08(-4.74%)
Jun 22, 2023
1.628
1.708
1.560
1.680
326,350
+0.04(+2.44%)
Jun 21, 2023
1.616
1.660
1.574
1.640
284,631
-0.00(-0.24%)
Jun 20, 2023
1.700
1.715
1.611
1.644
321,891
-0.12(-6.59%)
Jun 16, 2023
1.640
1.760
1.640
1.760
288,789
+0.11(+6.67%)
Jun 15, 2023
1.640
1.680
1.631
1.650
162,038
+0.03(+1.83%)
Jun 14, 2023
1.680
1.720
1.620
1.620
229,422
-0.10(-5.79%)
Jun 13, 2023
1.680
1.720
1.662
1.720
177,011
+0.04(+2.48%)
Jun 12, 2023
1.700
1.700
1.618
1.678
162,913
-0.02(-1.27%)
Jun 09, 2023
1.648
1.700
1.620
1.700
281,857
+0.02(+1.24%)
Jun 08, 2023
1.701
1.710
1.640
1.679
130,625
-0.03(-1.80%)
Jun 07, 2023
1.680
1.720
1.640
1.710
198,826
+0.03(+1.86%)
Jun 06, 2023
1.581
1.708
1.570
1.679
290,780
+0.08(+4.92%)
Jun 05, 2023
1.580
1.640
1.538
1.600
347,969
+0.03(+1.88%)
Jun 02, 2023
1.600
1.628
1.542
1.570
500,999
+0.01(+0.67%)
Jun 01, 2023
1.520
1.628
1.485
1.560
464,872
+0.08(+5.12%)
May 31, 2023
1.640
1.680
1.484
1.484
716,626
-0.16(-9.51%)
May 30, 2023
1.760
1.768
1.640
1.640
402,302
-0.13(-7.22%)
May 26, 2023
1.772
1.772
1.720
1.768
290,423
-0.00(-0.25%)
May 25, 2023
1.800
1.840
1.728
1.772
427,518
-0.02(-1.01%)
May 24, 2023
2.000
2.008
1.729
1.790
1,011,871
-0.20(-10.05%)
May 23, 2023
2.007
2.124
1.965
1.990
305,463
-0.17(-7.87%)
May 22, 2023
1.960
2.160
1.930
2.160
443,543
+0.20(+10.20%)
May 19, 2023
1.920
1.980
1.880
1.960
203,228
+0.00(+0.18%)
May 18, 2023
1.960
1.960
1.844
1.956
277,816
+0.06(+3.19%)
May 17, 2023
1.800
1.960
1.760
1.896
251,766
+0.09(+5.10%)
May 16, 2023
1.894
1.894
1.774
1.804
251,768
-0.08(-4.04%)
May 15, 2023
1.890
1.890
1.800
1.880
202,663
-0.00(-0.06%)
May 12, 2023
1.960
1.960
1.808
1.881
418,264
-0.10(-4.89%)
May 11, 2023
2.000
2.002
1.921
1.978
163,607
-0.02(-1.10%)
May 10, 2023
2.040
2.090
1.980
2.000
155,027
-0.03(-1.48%)
May 09, 2023
2.040
2.110
2.016
2.030
72,197
-0.06(-3.06%)
May 08, 2023
2.120
2.138
2.064
2.094
103,355
+0.01(+0.67%)
May 05, 2023
1.966
2.080
1.960
2.080
142,836
+0.13(+6.56%)
May 04, 2023
1.960
2.060
1.942
1.952
152,958
-0.01(-0.41%)
May 03, 2023
1.974
2.036
1.881
1.960
146,907
+0.03(+1.51%)
May 02, 2023
1.928
2.000
1.872
1.931
136,600
-0.03(-1.53%)
May 01, 2023
2.030
2.072
1.960
1.961
96,324
-0.04(-1.96%)
Apr 28, 2023
2.120
2.120
2.000
2.000
105,774
-0.08(-3.85%)
Apr 27, 2023
2.064
2.116
2.040
2.080
187,808
+0.07(+3.24%)
Apr 26, 2023
1.920
2.030
1.920
2.015
129,344
-0.02(-0.98%)
Apr 25, 2023
2.040
2.039
1.980
2.035
111,300
-0.01(-0.25%)
Apr 24, 2023
2.040
2.053
1.973
2.040
139,679
+0.04(+2.00%)
Apr 21, 2023
2.080
2.110
1.978
2.000
214,819
-0.07(-3.16%)
Apr 20, 2023
2.196
2.196
2.065
2.065
178,507
-0.13(-5.87%)
Apr 19, 2023
2.160
2.200
2.120
2.194
128,075
+0.03(+1.57%)
Apr 18, 2023
2.240
2.280
2.125
2.160
281,578
-0.08(-3.38%)
Apr 17, 2023
2.220
2.247
2.200
2.236
281,683
+0.02(+0.70%)
Apr 14, 2023
2.380
2.440
2.200
2.220
486,076
-0.17(-7.22%)
Apr 13, 2023
2.400
2.437
2.376
2.393
199,895
-0.01(-0.32%)
Apr 12, 2023
2.440
2.529
2.336
2.400
972,395
-0.34(-12.39%)
Apr 11, 2023
2.828
2.920
2.680
2.740
434,650
-0.01(-0.51%)
Apr 10, 2023
2.492
2.760
2.476
2.754
416,323
+0.27(+11.05%)
Apr 06, 2023
2.558
2.558
2.439
2.480
190,616
-0.04(-1.59%)
Apr 05, 2023
2.560
2.600
2.516
2.520
103,720
-0.06(-2.20%)
Apr 04, 2023
2.563
2.600
2.520
2.577
113,234
+0.05(+2.09%)
Apr 03, 2023
2.560
2.630
2.524
2.524
106,441
-0.04(-1.41%)
Mar 31, 2023
2.520
2.640
2.520
2.560
130,788
+0.01(+0.39%)
Mar 30, 2023
2.600
2.640
2.534
2.550
100,183
-0.05(-1.92%)
Mar 29, 2023
2.600
2.600
2.520
2.600
107,097
+0.08(+3.27%)
Mar 28, 2023
2.580
2.619
2.484
2.518
97,064
-0.06(-2.27%)
Mar 27, 2023
2.528
2.600
2.520
2.576
62,372
+0.04(+1.77%)
Mar 24, 2023
2.547
2.580
2.482
2.531
66,989
-0.05(-1.92%)
Mar 23, 2023
2.600
2.678
2.520
2.581
171,308
+0.02(+0.81%)
Mar 22, 2023
2.600
2.655
2.526
2.560
152,279
-0.05(-1.99%)
Mar 21, 2023
2.380
2.640
2.375
2.612
276,111
+0.22(+9.23%)
Mar 20, 2023
2.520
2.520
2.388
2.391
229,855
-0.09(-3.58%)
Mar 17, 2023
2.619
2.640
2.480
2.480
194,017
-0.12(-4.47%)
Mar 16, 2023
2.560
2.667
2.515
2.596
347,798
+0.04(+1.41%)
Mar 15, 2023
2.600
2.602
2.515
2.560
205,519
-0.06(-2.26%)
Mar 14, 2023
2.640
2.698
2.608
2.619
168,160
+0.00(+0.00%)
Mar 13, 2023
2.640
2.693
2.640
2.619
180,854
-0.00(-0.05%)
Mar 10, 2023
2.800
2.806
2.620
2.620
470,045
-0.21(-7.50%)
Mar 09, 2023
2.840
2.880
2.800
2.833
366,492
-0.02(-0.69%)
Mar 08, 2023
2.920
2.987
2.851
2.852
206,985
-0.06(-1.91%)
Mar 07, 2023
2.988
3.000
2.884
2.908
165,444
-0.09(-2.92%)
Mar 06, 2023
3.075
3.075
2.920
2.996
203,817
-0.01(-0.43%)
Mar 03, 2023
2.900
3.059
2.884
3.008
213,483
+0.10(+3.52%)
Mar 02, 2023
3.000
3.000
2.900
2.906
228,670
-0.12(-3.86%)
Mar 01, 2023
3.120
3.159
2.984
3.023
190,598
-0.13(-4.22%)
Feb 28, 2023
3.200
3.200
3.018
3.156
204,195
-0.04(-1.36%)
Feb 27, 2023
3.040
3.200
3.000
3.200
160,675
+0.22(+7.23%)
Feb 24, 2023
3.040
3.040
2.960
2.984
108,412
-0.09(-2.98%)
Feb 23, 2023
3.080
3.118
2.974
3.076
144,612
+0.02(+0.59%)
Feb 22, 2023
3.080
3.160
3.000
3.058
200,088
-0.02(-0.57%)
Feb 21, 2023
3.160
3.200
3.060
3.075
163,332
-0.16(-5.09%)
Feb 17, 2023
3.280
3.296
3.184
3.240
333,833
-0.08(-2.41%)
Feb 16, 2023
3.304
3.364
3.280
3.320
197,934
-0.05(-1.43%)
Feb 15, 2023
3.280
3.384
3.253
3.368
220,624
+0.01(+0.36%)
Feb 14, 2023
3.280
3.386
3.240
3.356
217,430
+0.03(+0.78%)
Feb 13, 2023
3.320
3.399
3.313
3.330
234,888
-0.04(-1.15%)
Feb 10, 2023
3.398
3.462
3.280
3.369
309,408
+0.01(+0.25%)
Feb 09, 2023
3.508
3.559
3.360
3.360
253,378
-0.15(-4.21%)
Feb 08, 2023
3.495
3.564
3.480
3.508
95,936
-0.03(-0.79%)
Feb 07, 2023
3.560
3.616
3.463
3.536
221,168
-0.02(-0.67%)
Feb 06, 2023
3.640
3.707
3.540
3.560
119,757
-0.05(-1.35%)
Feb 03, 2023
3.640
3.795
3.607
3.609
146,273
-0.05(-1.42%)
Feb 02, 2023
3.800
3.920
3.661
3.661
487,143
-0.13(-3.47%)
Feb 01, 2023
3.632
3.800
3.568
3.792
247,634
+0.16(+4.30%)
Jan 31, 2023
3.520
3.640
3.532
3.636
196,652
+0.08(+2.17%)
Jan 30, 2023
3.600
3.737
3.530
3.559
297,591
-0.12(-3.29%)
Jan 27, 2023
3.600
3.720
3.600
3.680
247,962
+0.07(+1.84%)
Jan 26, 2023
3.800
3.880
3.600
3.614
338,138
-0.20(-5.35%)
Jan 25, 2023
3.840
3.848
3.776
3.818
130,610
-0.04(-1.01%)
Jan 24, 2023
3.935
3.948
3.820
3.857
166,118
-0.03(-0.86%)
Jan 23, 2023
3.840
3.946
3.798
3.890
157,261
+0.03(+0.80%)
Jan 20, 2023
3.680
3.860
3.652
3.860
212,733
+0.17(+4.65%)
Jan 19, 2023
3.760
3.760
3.600
3.688
250,810
-0.08(-2.15%)
Jan 18, 2023
3.920
4.040
3.646
3.769
393,795
-0.14(-3.55%)
Jan 17, 2023
4.040
4.120
3.826
3.908
1,002,878
-0.05(-1.30%)
Jan 13, 2023
3.673
4.040
3.520
3.960
1,180,644
+0.36(+9.99%)
Jan 12, 2023
3.692
3.697
3.400
3.600
763,560
+0.28(+8.39%)
Jan 11, 2023
3.240
3.340
3.240
3.321
232,407
+0.08(+2.51%)
Jan 10, 2023
3.344
3.344
3.208
3.240
180,057
-0.05(-1.44%)
Jan 09, 2023
3.360
3.360
3.241
3.287
243,592
+0.01(+0.22%)
Jan 06, 2023
3.324
3.350
3.208
3.280
193,805
-0.00(-0.07%)
Jan 05, 2023
3.240
3.319
3.146
3.282
110,908
+0.05(+1.46%)
Jan 04, 2023
2.995
3.252
2.995
3.235
169,099
+0.14(+4.47%)
Jan 03, 2023
3.200
3.288
3.044
3.097
238,466
-0.10(-3.23%)
Dec 30, 2022
2.960
3.200
2.960
3.200
324,421
+0.16(+5.37%)
Dec 29, 2022
2.888
3.080
2.860
3.037
247,625
+0.20(+6.93%)
Dec 28, 2022
2.800
2.960
2.800
2.840
375,812
+0.04(+1.31%)
Dec 27, 2022
2.964
3.050
2.800
2.803
684,694
-0.32(-10.15%)
Dec 23, 2022
3.160
3.198
3.047
3.120
221,765
-0.07(-2.22%)
Dec 22, 2022
3.280
3.304
3.120
3.191
268,317
-0.15(-4.42%)
Dec 21, 2022
3.280
3.338
3.208
3.338
311,795
+0.10(+3.01%)
Dec 20, 2022
3.480
3.480
3.240
3.241
223,096
-0.14(-4.23%)
Dec 19, 2022
3.556
3.595
3.380
3.384
259,985
-0.20(-5.46%)
Dec 16, 2022
3.600
3.634
3.450
3.580
402,823
+0.02(+0.55%)
Dec 15, 2022
3.680
3.715
3.560
3.560
210,820
-0.14(-3.67%)
Dec 14, 2022
3.720
3.760
3.648
3.696
242,101
-0.01(-0.39%)
Dec 13, 2022
3.880
3.920
3.710
3.710
215,092
-0.04(-1.01%)
Dec 12, 2022
3.800
3.876
3.720
3.748
212,361
+0.03(+0.75%)
Dec 09, 2022
3.880
3.920
3.710
3.720
479,962
-0.13(-3.46%)
Dec 08, 2022
4.000
4.000
3.804
3.853
245,347
-0.11(-2.71%)
Dec 07, 2022
4.080
4.120
3.960
3.960
350,346
-0.08(-1.97%)
Dec 06, 2022
4.560
4.640
4.040
4.040
699,451
-0.56(-12.17%)
Dec 05, 2022
4.840
5.080
4.520
4.600
672,889
-0.16(-3.36%)
Dec 02, 2022
4.360
4.800
4.282
4.760
941,662
+0.36(+8.18%)
Dec 01, 2022
4.080
4.400
4.080
4.400
754,215
+0.28(+6.80%)
Nov 30, 2022
4.120
4.160
4.000
4.120
232,810
+0.12(+3.00%)
Nov 29, 2022
4.040
4.200
4.000
4.000
472,318
+0.04(+1.01%)
Nov 28, 2022
3.960
4.040
3.840
3.960
381,066
-0.04(-1.00%)
Nov 25, 2022
4.080
4.080
3.988
4.000
122,384
-0.08(-1.96%)
Nov 23, 2022
4.000
4.080
3.894
4.080
245,825
+0.08(+2.00%)
Nov 22, 2022
4.120
4.120
4.000
4.000
138,959
-0.12(-2.91%)
Nov 21, 2022
4.120
4.200
4.040
4.120
187,858
-0.12(-2.83%)
Nov 18, 2022
4.120
4.240
4.040
4.240
308,614
+0.16(+3.92%)
Nov 17, 2022
4.080
4.200
4.000
4.080
329,845
+0.08(+2.00%)
Nov 16, 2022
4.000
4.080
3.978
4.000
112,863
-0.08(-1.96%)
Nov 15, 2022
4.080
4.200
4.040
4.080
200,442
+0.00(+0.00%)
Nov 14, 2022
4.040
4.160
3.932
4.080
358,644
+0.14(+3.55%)
Nov 11, 2022
3.840
4.080
3.760
3.940
308,862
+0.10(+2.63%)
Nov 10, 2022
3.720
3.860
3.720
3.839
226,011
+0.23(+6.38%)
Nov 09, 2022
3.720
3.840
3.600
3.609
218,817
-0.15(-4.03%)
Nov 08, 2022
3.880
3.906
3.706
3.760
238,064
-0.09(-2.38%)
Nov 07, 2022
3.880
3.920
3.803
3.852
108,253
-0.04(-1.11%)
Nov 04, 2022
4.000
4.040
3.812
3.895
118,209
+0.00(+0.11%)
Nov 03, 2022
3.760
4.040
3.720
3.891
132,997
+0.12(+3.24%)
Nov 02, 2022
4.000
4.040
3.764
3.769
498,564
-0.27(-6.71%)
Nov 01, 2022
4.080
4.120
3.949
4.040
223,469
-0.04(-0.98%)
Oct 31, 2022
3.920
4.200
3.893
4.080
443,056
+0.19(+4.81%)
Oct 28, 2022
3.880
3.916
3.760
3.893
125,319
+0.08(+2.14%)
Oct 27, 2022
3.880
3.920
3.792
3.811
136,552
-0.07(-1.78%)
Oct 26, 2022
3.760
3.960
3.680
3.880
255,842
+0.16(+4.32%)
Oct 25, 2022
3.480
3.776
3.449
3.720
289,885
+0.26(+7.38%)
Oct 24, 2022
3.600
3.640
3.449
3.464
153,648
-0.12(-3.33%)
Oct 21, 2022
3.488
3.611
3.480
3.583
122,853
+0.04(+1.00%)
Oct 20, 2022
3.520
3.670
3.512
3.548
199,757
+0.01(+0.35%)
Oct 19, 2022
3.600
3.720
3.520
3.535
153,261
-0.15(-4.04%)
Oct 18, 2022
3.720
3.760
3.604
3.684
108,411
+0.01(+0.28%)
Oct 17, 2022
3.640
3.752
3.600
3.674
249,934
+0.06(+1.57%)
Oct 14, 2022
3.600
3.700
3.534
3.617
171,698
-0.04(-0.99%)
Oct 13, 2022
3.560
3.700
3.360
3.653
356,702
+0.11(+3.15%)
Oct 12, 2022
3.588
3.588
3.420
3.541
207,711
+0.01(+0.17%)
Oct 11, 2022
3.680
3.680
3.409
3.535
250,977
-0.10(-2.62%)
Oct 10, 2022
3.760
3.795
3.560
3.630
245,146
-0.13(-3.46%)
Oct 07, 2022
4.320
4.320
3.760
3.760
1,092,326
-0.48(-11.31%)
Oct 06, 2022
3.560
4.240
3.560
4.240
928,832
+0.62(+17.14%)
Oct 05, 2022
3.629
3.697
3.530
3.620
98,437
-0.09(-2.33%)
Oct 04, 2022
3.600
3.716
3.600
3.706
169,638
+0.11(+2.94%)
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.