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
Applied Digital Corp
(NQ:
APLD
)
4.140
+0.480 (+13.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
6.350
6.580
6.100
6.240
3,009,531
-0.09(-1.42%)
Sep 28, 2023
6.100
6.520
5.970
6.330
3,831,649
+0.27(+4.46%)
Sep 27, 2023
5.750
6.110
5.711
6.060
4,734,434
+0.38(+6.69%)
Sep 26, 2023
5.300
5.690
5.270
5.680
2,789,687
+0.26(+4.80%)
Sep 25, 2023
5.200
5.420
5.340
5.420
1,922,098
+0.13(+2.46%)
Sep 22, 2023
5.240
5.610
5.210
5.290
2,612,095
+0.09(+1.73%)
Sep 21, 2023
5.110
5.290
4.960
5.200
3,152,128
-0.04(-0.76%)
Sep 20, 2023
5.010
5.430
4.980
5.240
3,536,041
+0.25(+5.01%)
Sep 19, 2023
4.930
5.270
4.910
4.990
2,269,980
+0.03(+0.60%)
Sep 18, 2023
5.070
5.310
4.940
4.960
4,240,749
-0.30(-5.70%)
Sep 15, 2023
5.330
5.390
5.070
5.260
6,209,872
-0.14(-2.59%)
Sep 14, 2023
5.330
5.590
5.250
5.400
2,037,083
+0.13(+2.47%)
Sep 13, 2023
5.450
5.575
5.240
5.270
1,795,160
-0.21(-3.83%)
Sep 12, 2023
5.200
5.815
5.175
5.480
3,002,855
+0.27(+5.18%)
Sep 11, 2023
5.180
5.330
4.820
5.210
3,500,431
+0.03(+0.58%)
Sep 08, 2023
5.240
5.330
5.025
5.180
1,990,197
-0.06(-1.15%)
Sep 07, 2023
5.500
5.500
5.160
5.240
2,810,957
-0.40(-7.09%)
Sep 06, 2023
5.570
5.880
5.570
5.640
1,888,862
+0.07(+1.26%)
Sep 05, 2023
5.840
5.840
5.500
5.570
2,505,231
-0.21(-3.63%)
Sep 01, 2023
6.070
6.199
5.750
5.780
2,114,005
-0.26(-4.30%)
Aug 31, 2023
6.350
6.370
6.030
6.040
3,128,484
-0.31(-4.88%)
Aug 30, 2023
6.190
6.565
6.040
6.350
1,924,599
+0.18(+2.92%)
Aug 29, 2023
5.830
6.420
5.770
6.170
3,181,831
+0.38(+6.56%)
Aug 28, 2023
5.920
6.010
5.650
5.790
2,508,892
-0.08(-1.36%)
Aug 25, 2023
5.930
6.060
5.410
5.870
4,177,955
-0.10(-1.68%)
Aug 24, 2023
6.980
7.040
5.870
5.970
4,265,067
-0.81(-11.95%)
Aug 23, 2023
6.070
6.850
6.070
6.780
3,361,195
+0.64(+10.42%)
Aug 22, 2023
6.690
6.940
5.990
6.140
5,319,023
+0.24(+4.07%)
Aug 21, 2023
6.000
6.080
5.730
5.900
2,459,825
-0.10(-1.67%)
Aug 18, 2023
5.940
6.127
5.900
6.000
2,486,421
-0.14(-2.28%)
Aug 17, 2023
6.480
6.480
6.075
6.140
2,856,532
-0.29(-4.58%)
Aug 16, 2023
6.540
6.720
6.330
6.435
2,907,614
-0.12(-1.91%)
Aug 15, 2023
7.320
7.330
6.540
6.560
3,583,212
-0.81(-10.99%)
Aug 14, 2023
6.950
7.460
6.900
7.370
2,752,549
+0.32(+4.54%)
Aug 11, 2023
7.000
7.395
6.861
7.050
2,133,676
-0.10(-1.40%)
Aug 10, 2023
7.280
7.288
6.940
7.150
3,766,476
-0.19(-2.59%)
Aug 09, 2023
7.580
7.770
7.100
7.340
3,551,204
-0.24(-3.17%)
Aug 08, 2023
7.540
8.190
7.520
7.580
4,111,022
-0.32(-4.05%)
Aug 07, 2023
7.790
7.990
7.540
7.900
2,432,453
+0.11(+1.41%)
Aug 04, 2023
8.000
8.100
7.710
7.790
3,448,804
-0.22(-2.75%)
Aug 03, 2023
8.340
8.490
8.000
8.010
3,585,914
-0.38(-4.53%)
Aug 02, 2023
8.820
9.080
8.325
8.390
3,254,953
-0.87(-9.40%)
Aug 01, 2023
9.400
9.400
8.760
9.260
4,069,826
-0.32(-3.34%)
Jul 31, 2023
9.450
10.10
9.270
9.580
4,058,350
+0.18(+1.86%)
Jul 28, 2023
10.23
10.47
9.052
9.405
7,123,154
-0.57(-5.67%)
Jul 27, 2023
10.23
10.63
9.850
9.970
6,004,532
-0.03(-0.30%)
Jul 26, 2023
10.35
11.07
9.855
10.00
10,090,516
-0.24(-2.34%)
Jul 25, 2023
9.030
10.81
8.810
10.24
20,000,868
+1.46(+16.63%)
Jul 24, 2023
8.200
9.890
8.116
8.780
29,693,758
+1.06(+13.73%)
Jul 21, 2023
7.860
8.030
7.460
7.720
4,466,364
-0.01(-0.13%)
Jul 20, 2023
8.380
8.500
7.570
7.730
4,641,520
-0.67(-7.98%)
Jul 19, 2023
8.130
8.451
7.890
8.400
4,216,221
+0.36(+4.48%)
Jul 18, 2023
7.590
8.188
7.370
8.040
4,136,414
+0.51(+6.77%)
Jul 17, 2023
7.470
7.700
7.010
7.530
3,472,984
+0.06(+0.80%)
Jul 14, 2023
8.250
8.680
7.260
7.470
7,590,861
-0.62(-7.66%)
Jul 13, 2023
8.020
8.335
7.832
8.090
3,330,111
+0.13(+1.70%)
Jul 12, 2023
8.610
8.619
7.720
7.955
4,817,276
-0.48(-5.75%)
Jul 11, 2023
8.330
8.732
8.050
8.440
4,343,869
+0.15(+1.81%)
Jul 10, 2023
8.360
8.480
7.760
8.290
5,118,149
-0.08(-0.96%)
Jul 07, 2023
7.750
8.430
7.655
8.370
8,737,976
+0.67(+8.70%)
Jul 06, 2023
8.800
8.820
7.000
7.700
19,271,686
-1.25(-13.97%)
Jul 05, 2023
9.620
10.21
8.840
8.950
8,610,243
-0.96(-9.69%)
Jul 03, 2023
9.500
10.00
9.260
9.910
4,534,012
+0.56(+5.99%)
Jun 30, 2023
8.600
9.560
8.480
9.350
8,845,945
+1.01(+12.11%)
Jun 29, 2023
7.660
8.540
7.600
8.340
6,561,250
+0.60(+7.82%)
Jun 28, 2023
7.110
7.900
6.800
7.735
8,898,107
+0.36(+4.88%)
Jun 27, 2023
8.640
8.780
7.270
7.375
12,328,088
-1.81(-19.75%)
Jun 26, 2023
8.820
9.800
8.140
9.190
15,721,381
+1.10(+13.60%)
Jun 23, 2023
10.28
11.62
7.760
8.090
48,324,932
-1.58(-16.34%)
Jun 22, 2023
9.100
10.02
9.010
9.670
4,104,736
+0.55(+6.03%)
Jun 21, 2023
9.340
10.46
8.740
9.120
6,621,891
-0.16(-1.72%)
Jun 20, 2023
8.990
9.290
8.530
9.280
2,254,486
+0.33(+3.69%)
Jun 16, 2023
9.530
9.640
8.820
8.950
4,140,096
-0.49(-5.19%)
Jun 15, 2023
8.740
9.580
8.630
9.440
2,884,795
+0.62(+7.03%)
Jun 14, 2023
8.960
9.180
8.510
8.820
2,514,879
+0.01(+0.11%)
Jun 13, 2023
8.730
9.030
8.270
8.810
2,100,682
+0.12(+1.44%)
Jun 12, 2023
8.340
8.829
7.810
8.685
2,693,552
+0.69(+8.63%)
Jun 09, 2023
9.270
9.350
7.963
7.995
3,648,498
-1.27(-13.75%)
Jun 08, 2023
9.020
9.450
8.310
9.270
3,506,790
+0.43(+4.86%)
Jun 07, 2023
9.860
10.00
8.500
8.840
3,390,769
-0.85(-8.77%)
Jun 06, 2023
9.340
10.07
9.010
9.690
3,592,291
+0.34(+3.64%)
Jun 05, 2023
9.140
9.630
8.910
9.350
2,289,236
+0.12(+1.30%)
Jun 02, 2023
9.270
9.669
8.800
9.230
2,829,867
+0.02(+0.22%)
Jun 01, 2023
8.340
9.250
8.339
9.210
4,059,484
+0.84(+10.04%)
May 31, 2023
8.930
8.959
8.000
8.370
3,451,181
-0.86(-9.32%)
May 30, 2023
8.050
9.490
7.930
9.230
4,315,135
+1.30(+16.39%)
May 26, 2023
8.910
9.340
7.850
7.930
2,987,651
-0.94(-10.60%)
May 25, 2023
10.13
10.25
8.150
8.870
5,080,486
-0.22(-2.42%)
May 24, 2023
7.780
9.370
7.730
9.090
6,148,458
+1.15(+14.48%)
May 23, 2023
8.410
8.690
7.320
7.940
4,015,727
-0.47(-5.59%)
May 22, 2023
8.510
8.990
7.790
8.410
6,134,270
-0.16(-1.87%)
May 19, 2023
7.610
8.650
6.740
8.570
11,437,662
+1.18(+15.97%)
May 18, 2023
6.760
8.420
6.620
7.390
15,354,284
+0.34(+4.82%)
May 17, 2023
5.860
7.270
5.630
7.050
26,789,300
+0.94(+15.38%)
May 16, 2023
4.860
6.250
4.350
6.110
79,224,048
+2.70(+78.92%)
May 15, 2023
2.980
3.435
2.970
3.415
1,179,760
+0.54(+18.58%)
May 12, 2023
3.490
3.533
2.880
2.880
1,279,747
-0.61(-17.48%)
May 11, 2023
3.670
3.690
3.450
3.490
455,842
-0.17(-4.64%)
May 10, 2023
3.500
3.765
3.450
3.660
857,838
+0.25(+7.33%)
May 09, 2023
3.390
3.505
3.270
3.410
348,970
+0.02(+0.59%)
May 08, 2023
3.410
3.475
3.270
3.390
377,004
+0.00(+0.00%)
May 05, 2023
3.310
3.435
3.235
3.390
485,899
+0.15(+4.63%)
May 04, 2023
3.080
3.340
3.040
3.240
688,651
+0.12(+3.85%)
May 03, 2023
3.180
3.250
3.120
3.120
349,673
-0.05(-1.58%)
May 02, 2023
3.070
3.195
2.955
3.170
387,537
+0.07(+2.26%)
May 01, 2023
3.130
3.290
3.040
3.100
391,592
-0.10(-3.13%)
Apr 28, 2023
3.210
3.250
3.025
3.200
540,984
+0.00(+0.00%)
Apr 27, 2023
3.120
3.330
3.120
3.200
562,841
+0.08(+2.56%)
Apr 26, 2023
3.110
3.240
3.070
3.120
713,583
+0.06(+1.96%)
Apr 25, 2023
2.920
3.090
2.870
3.060
581,142
+0.07(+2.34%)
Apr 24, 2023
3.180
3.190
2.975
2.990
643,540
-0.20(-6.27%)
Apr 21, 2023
3.290
3.295
3.055
3.190
631,854
-0.04(-1.24%)
Apr 20, 2023
3.390
3.390
3.180
3.230
755,012
-0.23(-6.65%)
Apr 19, 2023
3.440
3.540
3.370
3.460
439,908
-0.07(-1.98%)
Apr 18, 2023
3.760
3.795
3.495
3.530
768,241
-0.20(-5.36%)
Apr 17, 2023
3.520
3.780
3.454
3.730
1,475,149
+0.19(+5.52%)
Apr 14, 2023
3.600
3.635
3.300
3.535
1,280,032
-0.00(-0.14%)
Apr 13, 2023
3.210
3.660
3.170
3.540
2,540,479
+0.39(+12.38%)
Apr 12, 2023
3.100
3.250
2.970
3.150
1,948,972
+0.12(+3.96%)
Apr 11, 2023
2.640
3.115
2.640
3.030
1,549,195
+0.39(+14.77%)
Apr 10, 2023
2.490
2.680
2.350
2.640
1,472,321
+0.14(+5.60%)
Apr 06, 2023
2.100
2.510
2.060
2.500
876,115
+0.35(+16.28%)
Apr 05, 2023
2.170
2.170
2.080
2.150
772,539
-0.07(-3.15%)
Apr 04, 2023
2.360
2.360
2.180
2.220
440,287
-0.13(-5.53%)
Apr 03, 2023
2.270
2.370
2.220
2.350
424,835
+0.11(+4.91%)
Mar 31, 2023
2.240
2.255
2.190
2.240
577,464
+0.05(+2.28%)
Mar 30, 2023
2.130
2.210
2.110
2.190
563,191
+0.10(+4.78%)
Mar 29, 2023
2.080
2.173
2.050
2.090
349,767
+0.05(+2.45%)
Mar 28, 2023
2.040
2.090
1.990
2.040
460,370
-0.02(-0.97%)
Mar 27, 2023
2.060
2.100
2.035
2.060
233,702
+0.01(+0.49%)
Mar 24, 2023
2.070
2.145
2.030
2.050
795,150
-0.02(-0.97%)
Mar 23, 2023
2.140
2.220
2.050
2.070
716,702
-0.05(-2.36%)
Mar 22, 2023
2.210
2.350
2.120
2.120
785,818
-0.09(-4.07%)
Mar 21, 2023
2.050
2.300
2.047
2.210
640,148
+0.18(+8.87%)
Mar 20, 2023
2.080
2.090
1.970
2.030
655,598
+0.03(+1.50%)
Mar 17, 2023
1.930
2.040
1.930
2.000
1,329,267
+0.01(+0.50%)
Mar 16, 2023
1.900
2.030
1.890
1.990
543,345
+0.03(+1.53%)
Mar 15, 2023
1.880
1.985
1.865
1.960
659,606
+0.01(+0.51%)
Mar 14, 2023
2.050
2.140
1.930
1.950
664,600
+0.05(+2.63%)
Mar 13, 2023
1.800
1.945
1.740
1.900
958,924
+0.03(+1.60%)
Mar 10, 2023
1.970
2.030
1.840
1.870
834,896
-0.15(-7.65%)
Mar 09, 2023
2.230
2.280
1.995
2.025
771,953
-0.23(-10.00%)
Mar 08, 2023
2.430
2.430
2.235
2.250
860,007
-0.14(-5.86%)
Mar 07, 2023
2.650
2.650
2.380
2.390
752,000
-0.12(-4.78%)
Mar 06, 2023
2.660
2.680
2.481
2.510
908,311
-0.17(-6.34%)
Mar 03, 2023
2.620
2.710
2.575
2.680
443,043
+0.05(+1.90%)
Mar 02, 2023
2.710
2.710
2.590
2.630
287,305
-0.08(-2.95%)
Mar 01, 2023
2.620
2.765
2.530
2.710
508,225
+0.06(+2.26%)
Feb 28, 2023
2.570
2.740
2.567
2.650
776,944
+0.05(+1.92%)
Feb 27, 2023
2.660
2.705
2.550
2.600
776,763
-0.02(-0.76%)
Feb 24, 2023
2.800
2.840
2.580
2.620
761,752
-0.23(-8.07%)
Feb 23, 2023
2.900
2.950
2.785
2.850
384,338
-0.05(-1.72%)
Feb 22, 2023
2.870
2.960
2.740
2.900
526,278
+0.03(+1.05%)
Feb 21, 2023
3.070
3.120
2.825
2.870
975,862
-0.26(-8.31%)
Feb 17, 2023
3.040
3.140
2.860
3.130
695,515
+0.13(+4.33%)
Feb 16, 2023
3.050
3.160
2.920
3.000
690,806
-0.08(-2.60%)
Feb 15, 2023
2.910
3.110
2.900
3.080
638,842
+0.13(+4.41%)
Feb 14, 2023
3.000
3.085
2.830
2.950
1,063,140
-0.07(-2.48%)
Feb 13, 2023
3.120
3.173
3.000
3.025
713,993
-0.14(-4.27%)
Feb 10, 2023
3.130
3.215
3.000
3.160
570,450
+0.03(+0.96%)
Feb 09, 2023
3.410
3.495
3.102
3.130
778,789
-0.28(-8.21%)
Feb 08, 2023
3.320
3.550
3.280
3.410
1,197,338
+0.09(+2.71%)
Feb 07, 2023
3.100
3.330
3.080
3.320
757,599
+0.11(+3.43%)
Feb 06, 2023
3.240
3.270
3.050
3.210
621,068
-0.08(-2.43%)
Feb 03, 2023
3.280
3.465
3.250
3.290
602,158
-0.04(-1.20%)
Feb 02, 2023
3.320
3.735
3.180
3.330
1,825,886
+0.05(+1.52%)
Feb 01, 2023
3.080
3.345
2.980
3.280
1,133,046
+0.18(+5.81%)
Jan 31, 2023
3.180
3.320
2.985
3.100
1,810,015
-0.10(-3.13%)
Jan 30, 2023
3.330
3.570
3.030
3.200
2,897,015
+0.00(+0.00%)
Jan 27, 2023
2.640
3.330
2.600
3.200
2,969,239
+0.57(+21.67%)
Jan 26, 2023
2.550
2.860
2.520
2.630
1,530,378
+0.15(+6.05%)
Jan 25, 2023
2.450
2.515
2.360
2.480
683,408
-0.03(-1.20%)
Jan 24, 2023
2.320
2.550
2.300
2.510
1,433,673
+0.17(+7.26%)
Jan 23, 2023
2.360
2.430
2.275
2.340
763,578
-0.06(-2.50%)
Jan 20, 2023
2.420
2.470
2.310
2.400
765,923
-0.02(-0.83%)
Jan 19, 2023
2.330
2.450
2.300
2.420
693,471
+0.06(+2.54%)
Jan 18, 2023
2.250
2.430
2.250
2.360
885,507
+0.11(+4.89%)
Jan 17, 2023
2.220
2.310
2.160
2.250
1,009,072
+0.11(+5.14%)
Jan 13, 2023
2.230
2.300
2.082
2.140
1,512,459
-0.06(-2.73%)
Jan 12, 2023
2.110
2.240
2.080
2.200
851,759
+0.10(+4.76%)
Jan 11, 2023
2.130
2.245
2.030
2.100
627,988
-0.07(-3.23%)
Jan 10, 2023
2.020
2.190
1.950
2.170
579,265
+0.09(+4.33%)
Jan 09, 2023
1.910
2.205
1.860
2.080
753,006
+0.22(+11.83%)
Jan 06, 2023
1.790
1.870
1.610
1.860
394,849
+0.07(+3.91%)
Jan 05, 2023
1.830
1.840
1.740
1.790
279,158
-0.04(-2.19%)
Jan 04, 2023
1.860
1.900
1.800
1.830
411,255
-0.01(-0.54%)
Jan 03, 2023
1.890
1.960
1.780
1.840
299,755
+0.00(+0.00%)
Dec 30, 2022
1.860
1.940
1.820
1.840
479,907
-0.04(-2.13%)
Dec 29, 2022
1.800
1.920
1.770
1.880
370,727
+0.11(+6.21%)
Dec 28, 2022
1.800
1.860
1.745
1.770
275,074
-0.06(-3.28%)
Dec 27, 2022
1.940
1.940
1.800
1.830
256,667
-0.09(-4.69%)
Dec 23, 2022
1.920
1.920
1.800
1.920
388,024
+0.00(+0.00%)
Dec 22, 2022
1.730
1.920
1.645
1.920
581,750
+0.21(+12.28%)
Dec 21, 2022
1.630
1.720
1.570
1.710
354,955
+0.10(+6.21%)
Dec 20, 2022
1.510
1.620
1.500
1.610
866,867
+0.10(+6.62%)
Dec 19, 2022
1.600
1.600
1.450
1.510
979,529
-0.10(-6.21%)
Dec 16, 2022
1.620
1.690
1.532
1.610
6,617,109
+0.00(+0.00%)
Dec 15, 2022
1.560
1.630
1.480
1.610
1,282,807
-0.02(-1.23%)
Dec 14, 2022
1.600
1.660
1.550
1.630
1,077,655
+0.03(+1.87%)
Dec 13, 2022
1.750
1.830
1.535
1.600
885,754
-0.10(-5.88%)
Dec 12, 2022
1.650
1.860
1.609
1.700
603,209
+0.11(+6.92%)
Dec 09, 2022
1.640
1.690
1.585
1.590
413,800
-0.05(-3.05%)
Dec 08, 2022
1.610
1.720
1.600
1.640
328,955
+0.04(+2.50%)
Dec 07, 2022
1.820
1.850
1.600
1.600
573,964
-0.20(-11.11%)
Dec 06, 2022
1.930
1.950
1.780
1.800
537,361
-0.12(-6.25%)
Dec 05, 2022
1.920
1.960
1.870
1.920
474,376
+0.03(+1.59%)
Dec 02, 2022
1.910
1.950
1.830
1.890
675,014
-0.02(-1.05%)
Dec 01, 2022
1.990
2.060
1.890
1.910
317,747
-0.04(-2.05%)
Nov 30, 2022
2.050
2.050
1.830
1.950
744,215
-0.06(-2.99%)
Nov 29, 2022
2.030
2.120
1.970
2.010
372,976
+0.01(+0.50%)
Nov 28, 2022
2.200
2.230
1.920
2.000
719,410
-0.24(-10.71%)
Nov 25, 2022
2.240
2.260
2.145
2.240
333,666
+0.00(+0.00%)
Nov 23, 2022
2.190
2.295
2.090
2.240
642,168
+0.13(+6.16%)
Nov 22, 2022
2.180
2.180
2.030
2.110
595,252
-0.03(-1.40%)
Nov 21, 2022
2.180
2.253
2.090
2.140
663,434
-0.06(-2.73%)
Nov 18, 2022
2.470
2.480
2.190
2.200
296,464
-0.23(-9.47%)
Nov 17, 2022
2.420
2.500
2.370
2.430
400,455
-0.04(-1.62%)
Nov 16, 2022
2.420
2.500
2.370
2.470
652,942
+0.02(+0.82%)
Nov 15, 2022
2.410
2.480
2.350
2.450
871,889
+0.10(+4.26%)
Nov 14, 2022
2.300
2.350
2.200
2.350
1,114,538
+0.01(+0.43%)
Nov 11, 2022
2.150
2.360
2.039
2.340
2,121,380
+0.24(+11.43%)
Nov 10, 2022
2.160
2.160
2.041
2.100
720,469
+0.13(+6.60%)
Nov 09, 2022
2.350
2.390
1.960
1.970
816,602
-0.39(-16.53%)
Nov 08, 2022
2.550
2.625
2.310
2.360
1,042,310
-0.17(-6.72%)
Nov 07, 2022
2.400
2.550
2.310
2.530
838,081
+0.12(+4.98%)
Nov 04, 2022
2.280
2.445
2.250
2.410
586,297
+0.16(+7.11%)
Nov 03, 2022
2.190
2.290
2.190
2.250
450,424
-0.01(-0.44%)
Nov 02, 2022
2.270
2.260
611,433
-0.03(-1.31%)
Nov 01, 2022
2.260
2.300
2.180
2.290
408,594
+0.04(+1.78%)
Oct 31, 2022
2.230
2.250
2.145
2.250
336,048
+0.03(+1.35%)
Oct 28, 2022
2.170
2.260
2.125
2.220
335,186
+0.02(+0.91%)
Oct 27, 2022
2.250
2.330
2.190
2.200
537,848
+0.00(+0.00%)
Oct 26, 2022
2.210
2.340
2.140
2.200
561,257
-0.01(-0.45%)
Oct 25, 2022
2.090
2.250
2.080
2.210
696,960
+0.14(+6.76%)
Oct 24, 2022
1.990
2.080
1.930
2.070
318,035
+0.06(+2.99%)
Oct 21, 2022
2.040
2.075
1.950
2.010
305,137
-0.04(-1.95%)
Oct 20, 2022
2.070
2.120
1.940
2.050
398,119
-0.05(-2.38%)
Oct 19, 2022
2.110
2.180
2.070
2.100
395,630
-0.01(-0.47%)
Oct 18, 2022
2.050
2.195
2.050
2.110
464,073
+0.07(+3.43%)
Oct 17, 2022
2.010
2.050
1.960
2.040
596,664
+0.11(+5.70%)
Oct 14, 2022
1.940
2.090
1.875
1.930
999,783
+0.00(+0.00%)
Oct 13, 2022
1.630
1.940
1.630
1.930
685,568
+0.19(+10.92%)
Oct 12, 2022
1.600
1.750
1.600
1.740
385,296
+0.06(+3.57%)
Oct 11, 2022
1.600
1.720
1.530
1.680
607,530
+0.08(+5.00%)
Oct 10, 2022
1.590
1.650
1.535
1.600
281,307
+0.05(+3.23%)
Oct 07, 2022
1.620
1.625
1.500
1.550
432,083
-0.07(-4.32%)
Oct 06, 2022
1.650
1.710
1.600
1.620
368,639
-0.03(-1.82%)
Oct 05, 2022
1.730
1.730
1.621
1.650
235,444
-0.08(-4.62%)
Oct 04, 2022
1.750
1.810
1.710
1.730
593,237
+0.00(+0.00%)
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.