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
Iris Energy Limited - Ordinary Shares
(NQ:
IREN
)
4.730
+0.160 (+3.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Feb 28, 2023
2.710
3.150
2.580
2.770
1,270,834
+0.03(+1.09%)
Feb 27, 2023
2.920
3.060
2.670
2.740
409,409
-0.08(-2.84%)
Feb 24, 2023
2.900
3.058
2.700
2.820
553,699
-0.19(-6.31%)
Feb 23, 2023
3.200
3.200
2.930
3.010
507,728
-0.24(-7.38%)
Feb 22, 2023
3.310
3.350
3.020
3.250
567,646
-0.06(-1.81%)
Feb 21, 2023
3.530
3.890
3.310
3.310
521,353
-0.44(-11.73%)
Feb 17, 2023
4.060
4.270
3.720
3.750
1,381,329
-0.40(-9.64%)
Feb 16, 2023
3.670
5.290
3.630
4.150
6,492,876
-0.12(-2.92%)
Feb 15, 2023
2.510
4.400
2.500
4.275
6,292,665
+1.72(+66.99%)
Feb 14, 2023
2.120
3.040
2.071
2.560
8,099,242
+0.43(+20.19%)
Feb 13, 2023
1.850
2.210
1.800
2.130
695,609
+0.37(+21.02%)
Feb 10, 2023
1.850
1.940
1.730
1.760
192,442
-0.10(-5.38%)
Feb 09, 2023
2.160
2.210
1.840
1.860
241,830
-0.22(-10.36%)
Feb 08, 2023
2.140
2.280
2.060
2.075
169,520
-0.06(-3.04%)
Feb 07, 2023
2.220
2.249
2.000
2.140
213,089
-0.07(-3.39%)
Feb 06, 2023
2.200
2.290
2.070
2.215
127,308
-0.03(-1.34%)
Feb 03, 2023
2.380
2.380
2.180
2.245
205,424
-0.19(-7.61%)
Feb 02, 2023
2.190
2.490
2.120
2.430
457,785
+0.29(+13.55%)
Feb 01, 2023
2.150
2.180
2.071
2.140
283,538
+0.00(+0.00%)
Jan 31, 2023
2.080
2.170
2.025
2.140
122,880
+0.05(+2.39%)
Jan 30, 2023
2.070
2.140
2.000
2.090
194,599
+0.00(+0.24%)
Jan 27, 2023
2.110
2.150
1.960
2.085
366,452
-0.10(-4.36%)
Jan 26, 2023
2.190
2.195
2.080
2.180
118,192
+0.02(+0.93%)
Jan 25, 2023
2.150
2.160
1.970
2.160
192,965
-0.03(-1.37%)
Jan 24, 2023
2.200
2.265
2.062
2.190
281,568
+0.02(+0.92%)
Jan 23, 2023
2.000
2.170
2.000
2.170
317,223
+0.19(+9.60%)
Jan 20, 2023
1.890
2.000
1.880
1.980
342,544
+0.11(+5.88%)
Jan 19, 2023
1.910
1.910
1.770
1.870
99,681
-0.05(-2.60%)
Jan 18, 2023
1.950
2.000
1.760
1.920
554,578
+0.01(+0.52%)
Jan 17, 2023
1.980
1.980
1.780
1.910
855,765
+0.08(+4.37%)
Jan 13, 2023
1.670
1.830
1.630
1.830
314,515
+0.16(+9.58%)
Jan 12, 2023
1.510
1.750
1.360
1.670
459,455
+0.14(+9.15%)
Jan 11, 2023
1.660
1.688
1.440
1.530
398,808
-0.10(-6.13%)
Jan 10, 2023
1.340
1.714
1.330
1.630
552,623
+0.31(+23.48%)
Jan 09, 2023
1.290
1.348
1.250
1.320
503,267
+0.04(+3.13%)
Jan 06, 2023
1.300
1.340
1.230
1.280
140,913
-0.04(-3.03%)
Jan 05, 2023
1.270
1.320
1.210
1.320
123,627
+0.04(+3.13%)
Jan 04, 2023
1.190
1.280
1.150
1.280
92,753
+0.09(+7.56%)
Jan 03, 2023
1.310
1.320
1.150
1.190
150,940
-0.06(-4.80%)
Dec 30, 2022
1.050
1.313
1.050
1.250
322,563
+0.15(+13.64%)
Dec 29, 2022
1.060
1.120
1.040
1.100
204,903
+0.04(+3.77%)
Dec 28, 2022
1.140
1.180
1.020
1.060
292,984
-0.11(-9.40%)
Dec 27, 2022
1.200
1.225
1.120
1.170
251,622
-0.02(-1.68%)
Dec 23, 2022
1.200
1.240
1.130
1.190
259,099
+0.06(+5.31%)
Dec 22, 2022
1.300
1.300
1.130
1.130
346,341
-0.21(-15.67%)
Dec 21, 2022
1.400
1.420
1.291
1.340
184,396
-0.06(-4.29%)
Dec 20, 2022
1.350
1.400
1.330
1.400
128,698
+0.07(+5.26%)
Dec 19, 2022
1.370
1.400
1.250
1.330
178,259
-0.05(-3.62%)
Dec 16, 2022
1.300
1.450
1.280
1.380
931,147
+0.06(+4.55%)
Dec 15, 2022
1.350
1.390
1.290
1.320
229,859
-0.07(-5.04%)
Dec 14, 2022
1.350
1.400
1.350
1.390
369,708
+0.04(+2.96%)
Dec 13, 2022
1.410
1.550
1.310
1.350
478,675
-0.06(-4.26%)
Dec 12, 2022
1.400
1.440
1.340
1.410
304,894
+0.01(+0.71%)
Dec 09, 2022
1.360
1.450
1.340
1.400
146,049
+0.03(+2.19%)
Dec 08, 2022
1.380
1.470
1.320
1.370
230,329
-0.04(-2.84%)
Dec 07, 2022
1.500
1.500
1.370
1.410
329,672
-0.10(-6.62%)
Dec 06, 2022
1.590
1.640
1.500
1.510
171,511
-0.10(-6.21%)
Dec 05, 2022
1.650
1.710
1.600
1.610
197,779
+0.01(+0.63%)
Dec 02, 2022
1.530
1.660
1.530
1.600
163,475
+0.03(+1.91%)
Dec 01, 2022
1.480
1.622
1.480
1.570
316,193
+0.08(+5.37%)
Nov 30, 2022
1.520
1.527
1.390
1.490
288,940
+0.02(+1.36%)
Nov 29, 2022
1.550
1.620
1.450
1.470
219,387
-0.06(-3.92%)
Nov 28, 2022
1.680
1.700
1.470
1.530
223,923
-0.14(-8.11%)
Nov 25, 2022
1.640
1.750
1.640
1.665
105,525
-0.01(-0.89%)
Nov 23, 2022
1.530
1.790
1.500
1.680
328,985
+0.15(+9.80%)
Nov 22, 2022
1.540
1.550
1.400
1.530
491,232
-0.02(-1.29%)
Nov 21, 2022
1.820
1.840
1.520
1.550
579,052
-0.34(-17.99%)
Nov 18, 2022
2.000
2.010
1.850
1.890
181,074
-0.05(-2.58%)
Nov 17, 2022
2.200
2.200
1.930
1.940
583,686
-0.26(-11.82%)
Nov 16, 2022
2.390
2.430
2.160
2.200
274,797
-0.21(-8.71%)
Nov 15, 2022
2.730
2.730
2.400
2.410
203,019
-0.11(-4.37%)
Nov 14, 2022
2.770
2.870
2.475
2.520
499,275
-0.45(-15.15%)
Nov 11, 2022
2.320
2.990
2.260
2.970
1,322,976
+0.58(+24.27%)
Nov 10, 2022
2.240
2.390
2.200
2.390
449,227
+0.23(+10.65%)
Nov 09, 2022
2.360
2.432
2.110
2.160
487,635
-0.33(-13.25%)
Nov 08, 2022
2.630
2.810
2.380
2.490
378,232
-0.30(-10.75%)
Nov 07, 2022
2.800
2.900
2.660
2.790
348,567
+0.00(+0.00%)
Nov 04, 2022
2.700
2.880
2.630
2.790
535,778
+0.23(+8.77%)
Nov 03, 2022
2.910
2.920
2.480
2.565
788,559
-0.31(-10.94%)
Nov 02, 2022
3.090
2.880
2.880
647,395
-0.51(-15.04%)
Nov 01, 2022
3.470
3.550
3.330
3.390
89,407
+0.01(+0.15%)
Oct 31, 2022
3.380
3.470
3.200
3.385
220,840
-0.09(-2.45%)
Oct 28, 2022
3.340
3.530
3.330
3.470
119,193
+0.09(+2.66%)
Oct 27, 2022
3.610
3.619
3.260
3.380
182,291
-0.23(-6.24%)
Oct 26, 2022
3.550
3.750
3.350
3.605
247,531
+0.21(+6.34%)
Oct 25, 2022
2.990
3.640
2.920
3.390
480,201
+0.48(+16.49%)
Oct 24, 2022
3.030
3.030
2.800
2.910
239,322
-0.11(-3.64%)
Oct 21, 2022
3.090
3.130
2.850
3.020
264,040
-0.07(-2.27%)
Oct 20, 2022
3.290
3.380
3.030
3.090
210,978
-0.20(-6.08%)
Oct 19, 2022
3.360
3.440
3.210
3.290
82,005
-0.15(-4.36%)
Oct 18, 2022
3.650
3.708
3.360
3.440
155,708
-0.14(-3.91%)
Oct 17, 2022
3.540
3.730
3.510
3.580
150,897
+0.18(+5.29%)
Oct 14, 2022
3.750
3.750
3.390
3.400
66,277
-0.25(-6.85%)
Oct 13, 2022
3.350
3.690
3.310
3.650
88,234
+0.13(+3.69%)
Oct 12, 2022
3.450
3.530
3.350
3.520
50,221
+0.11(+3.23%)
Oct 11, 2022
3.550
3.627
3.370
3.410
110,413
-0.16(-4.48%)
Oct 10, 2022
3.700
3.880
3.515
3.570
121,288
-0.14(-3.77%)
Oct 07, 2022
4.260
4.260
3.700
3.710
290,804
-0.69(-15.68%)
Oct 06, 2022
4.430
4.530
4.271
4.400
39,782
-0.09(-2.00%)
Oct 05, 2022
4.370
4.520
4.150
4.490
106,217
+0.12(+2.75%)
Oct 04, 2022
4.200
4.456
4.140
4.370
145,556
+0.32(+7.90%)
Oct 03, 2022
4.110
4.160
3.810
4.050
95,738
-0.08(-1.94%)
Sep 30, 2022
3.810
4.190
3.620
4.130
224,676
+0.35(+9.26%)
Sep 29, 2022
3.740
3.840
3.580
3.780
82,824
+0.01(+0.27%)
Sep 28, 2022
3.520
3.860
3.370
3.770
206,986
+0.09(+2.45%)
Sep 27, 2022
3.610
3.712
3.500
3.680
172,188
+0.18(+5.14%)
Sep 26, 2022
3.670
3.770
3.380
3.500
145,376
-0.17(-4.63%)
Sep 23, 2022
3.800
3.814
3.410
3.670
248,748
-0.37(-9.16%)
Sep 22, 2022
4.000
4.120
3.861
4.040
126,878
+0.04(+1.00%)
Sep 21, 2022
4.070
4.380
4.000
4.000
224,465
-0.06(-1.48%)
Sep 20, 2022
4.270
4.290
4.010
4.060
162,815
-0.27(-6.24%)
Sep 19, 2022
4.610
4.700
4.215
4.330
331,215
-0.73(-14.43%)
Sep 16, 2022
4.350
5.160
4.260
5.060
646,175
+0.57(+12.69%)
Sep 15, 2022
4.330
4.530
4.030
4.490
249,543
+0.01(+0.22%)
Sep 14, 2022
4.600
5.160
4.350
4.480
509,624
+0.22(+5.16%)
Sep 13, 2022
4.450
4.570
4.140
4.260
139,754
-0.41(-8.78%)
Sep 12, 2022
4.830
4.859
4.340
4.670
131,630
+0.06(+1.30%)
Sep 09, 2022
4.240
4.670
4.240
4.610
248,117
+0.44(+10.55%)
Sep 08, 2022
4.300
4.375
3.960
4.170
258,555
-0.13(-3.02%)
Sep 07, 2022
4.020
4.340
3.800
4.300
283,605
+0.21(+5.13%)
Sep 06, 2022
4.200
4.200
3.910
4.090
153,535
+0.01(+0.25%)
Sep 02, 2022
3.980
4.340
3.910
4.080
189,159
+0.07(+1.75%)
Sep 01, 2022
4.020
4.250
3.900
4.010
397,840
-0.05(-1.23%)
Aug 31, 2022
4.870
4.919
4.020
4.060
410,136
-0.67(-14.16%)
Aug 30, 2022
4.880
5.120
4.710
4.730
303,696
+0.09(+1.94%)
Aug 29, 2022
4.580
4.712
4.450
4.640
311,844
-0.19(-3.93%)
Aug 26, 2022
5.000
5.153
4.720
4.830
205,541
-0.17(-3.40%)
Aug 25, 2022
5.150
5.260
4.820
5.000
248,598
-0.09(-1.77%)
Aug 24, 2022
5.220
5.327
5.030
5.090
78,712
-0.18(-3.42%)
Aug 23, 2022
5.150
5.310
5.060
5.270
116,179
+0.16(+3.13%)
Aug 22, 2022
4.900
5.115
4.750
5.110
324,924
+0.06(+1.19%)
Aug 19, 2022
5.480
5.480
4.880
5.050
210,729
-0.68(-11.87%)
Aug 18, 2022
5.510
5.810
5.500
5.730
183,346
+0.41(+7.71%)
Aug 17, 2022
5.660
5.710
5.310
5.320
229,042
-0.48(-8.28%)
Aug 16, 2022
5.860
6.080
5.610
5.800
296,252
-0.06(-1.02%)
Aug 15, 2022
5.880
6.250
5.810
5.860
286,559
-0.09(-1.51%)
Aug 12, 2022
6.180
6.300
5.050
5.950
633,881
-0.27(-4.34%)
Aug 11, 2022
5.900
6.940
5.900
6.220
544,364
+0.41(+7.06%)
Aug 10, 2022
5.650
5.880
5.380
5.810
299,479
+0.46(+8.60%)
Aug 09, 2022
5.400
5.400
4.850
5.350
186,911
-0.08(-1.47%)
Aug 08, 2022
4.770
5.490
4.770
5.430
292,047
+0.69(+14.56%)
Aug 05, 2022
4.370
4.750
4.210
4.740
116,625
+0.31(+7.00%)
Aug 04, 2022
4.810
4.820
4.350
4.430
188,942
-0.37(-7.71%)
Aug 03, 2022
4.190
4.810
4.100
4.800
205,484
+0.79(+19.70%)
Aug 02, 2022
4.000
4.190
3.920
4.010
142,251
-0.03(-0.74%)
Aug 01, 2022
3.870
4.110
3.840
4.040
108,845
+0.07(+1.76%)
Jul 29, 2022
3.800
4.160
3.780
3.970
195,788
+0.00(+0.00%)
Jul 28, 2022
4.020
4.180
3.770
3.970
236,946
+0.01(+0.25%)
Jul 27, 2022
3.610
3.980
3.540
3.960
217,983
+0.44(+12.50%)
Jul 26, 2022
3.490
3.580
3.210
3.520
249,913
-0.05(-1.40%)
Jul 25, 2022
3.890
3.989
3.500
3.570
251,802
-0.20(-5.31%)
Jul 22, 2022
4.140
4.159
3.690
3.770
237,601
-0.35(-8.50%)
Jul 21, 2022
3.980
4.680
3.730
4.120
486,290
+0.11(+2.74%)
Jul 20, 2022
3.580
4.060
3.580
4.010
472,592
+0.52(+14.90%)
Jul 19, 2022
3.250
3.500
3.250
3.490
382,905
+0.33(+10.44%)
Jul 18, 2022
3.340
3.420
3.100
3.160
542,127
-0.09(-2.77%)
Jul 15, 2022
3.210
3.280
3.060
3.250
419,842
+0.12(+3.83%)
Jul 14, 2022
3.210
3.270
3.100
3.130
151,942
-0.12(-3.69%)
Jul 13, 2022
3.140
3.370
3.110
3.250
112,260
+0.02(+0.62%)
Jul 12, 2022
3.510
3.620
3.230
3.230
138,068
-0.26(-7.45%)
Jul 11, 2022
3.850
3.860
3.490
3.490
133,187
-0.33(-8.64%)
Jul 08, 2022
3.640
3.850
3.530
3.820
257,581
+0.18(+4.95%)
Jul 07, 2022
3.300
3.750
3.240
3.640
258,274
+0.34(+10.30%)
Jul 06, 2022
3.450
3.570
3.100
3.300
205,461
-0.09(-2.65%)
Jul 05, 2022
3.550
3.550
3.240
3.390
205,059
-0.21(-5.83%)
Jul 01, 2022
3.330
3.605
3.330
3.600
175,381
+0.25(+7.46%)
Jun 30, 2022
3.120
3.410
3.000
3.350
287,299
+0.15(+4.69%)
Jun 29, 2022
3.100
3.200
3.030
3.200
273,121
+0.10(+3.23%)
Jun 28, 2022
3.420
3.590
3.030
3.100
285,302
-0.32(-9.36%)
Jun 27, 2022
3.100
3.649
3.050
3.420
624,854
+0.37(+12.13%)
Jun 24, 2022
3.110
3.500
3.020
3.050
543,786
-0.04(-1.29%)
Jun 23, 2022
3.210
3.260
2.890
3.090
569,814
-0.17(-5.21%)
Jun 22, 2022
3.280
3.570
3.205
3.260
474,028
-0.28(-7.91%)
Jun 21, 2022
3.580
3.900
3.470
3.540
341,967
-0.20(-5.35%)
Jun 17, 2022
3.750
3.889
3.590
3.740
343,733
-0.08(-2.09%)
Jun 16, 2022
3.640
3.850
3.530
3.820
258,966
-0.06(-1.55%)
Jun 15, 2022
3.950
4.000
3.430
3.880
482,534
+0.01(+0.26%)
Jun 14, 2022
4.100
4.260
3.600
3.870
412,166
-0.19(-4.68%)
Jun 13, 2022
4.690
4.740
4.000
4.060
282,907
-0.76(-15.77%)
Jun 10, 2022
4.860
5.005
4.710
4.820
166,215
-0.09(-1.83%)
Jun 09, 2022
5.210
5.230
4.900
4.910
197,564
-0.42(-7.88%)
Jun 08, 2022
5.300
5.340
5.020
5.330
143,395
+0.08(+1.52%)
Jun 07, 2022
5.400
5.400
5.110
5.250
151,946
-0.26(-4.72%)
Jun 06, 2022
5.590
5.660
5.471
5.510
86,872
+0.11(+2.04%)
Jun 03, 2022
5.750
5.990
5.335
5.400
120,172
-0.56(-9.40%)
Jun 02, 2022
5.700
6.050
5.590
5.960
94,984
+0.23(+4.01%)
Jun 01, 2022
5.990
6.190
5.620
5.730
106,655
-0.21(-3.54%)
May 31, 2022
5.900
6.480
5.690
5.940
245,539
+0.17(+2.95%)
May 27, 2022
5.750
6.000
5.480
5.770
163,444
+0.07(+1.23%)
May 26, 2022
5.190
5.860
5.080
5.700
277,543
+0.38(+7.14%)
May 25, 2022
5.000
5.380
5.000
5.320
303,913
+0.25(+4.93%)
May 24, 2022
5.550
5.600
5.000
5.070
351,275
-0.67(-11.67%)
May 23, 2022
6.190
6.500
5.740
5.740
210,337
-0.51(-8.16%)
May 20, 2022
6.530
6.880
5.952
6.250
281,713
-0.49(-7.27%)
May 19, 2022
5.520
6.771
5.370
6.740
349,306
+1.14(+20.36%)
May 18, 2022
5.920
5.920
5.310
5.600
344,267
-0.32(-5.41%)
May 17, 2022
5.110
6.240
5.020
5.920
1,414,971
+1.02(+20.82%)
May 16, 2022
5.600
5.900
4.560
4.900
2,259,981
-2.81(-36.45%)
May 13, 2022
7.500
7.990
6.950
7.710
198,215
+1.11(+16.82%)
May 12, 2022
6.890
6.960
5.540
6.600
609,027
-0.29(-4.21%)
May 11, 2022
7.500
7.565
6.800
6.890
125,594
-0.79(-10.29%)
May 10, 2022
8.720
9.000
7.550
7.680
130,019
-0.84(-9.86%)
May 09, 2022
9.170
9.265
8.441
8.520
59,487
-0.97(-10.22%)
May 06, 2022
9.810
9.810
9.070
9.490
27,754
-0.32(-3.26%)
May 05, 2022
10.03
10.25
9.570
9.810
158,330
-0.32(-3.16%)
May 04, 2022
9.480
10.17
9.296
10.13
119,166
+0.63(+6.63%)
May 03, 2022
8.880
9.840
8.880
9.500
73,068
+0.51(+5.67%)
May 02, 2022
8.860
9.010
8.610
8.990
100,693
+0.30(+3.45%)
Apr 29, 2022
9.850
9.990
8.610
8.690
120,222
-1.16(-11.78%)
Apr 28, 2022
10.17
10.20
9.510
9.850
69,316
-0.15(-1.50%)
Apr 27, 2022
10.31
10.44
9.760
10.00
63,503
-0.09(-0.89%)
Apr 26, 2022
11.13
11.13
10.07
10.09
75,639
-1.16(-10.31%)
Apr 25, 2022
10.66
11.33
10.55
11.25
84,805
+0.58(+5.44%)
Apr 22, 2022
10.45
10.99
10.45
10.67
59,621
+0.10(+0.95%)
Apr 21, 2022
11.12
11.20
10.50
10.57
87,643
-0.54(-4.86%)
Apr 20, 2022
11.25
11.35
10.85
11.11
88,920
-0.09(-0.80%)
Apr 19, 2022
11.26
11.31
10.69
11.20
223,229
+0.02(+0.18%)
Apr 18, 2022
12.36
12.85
11.18
11.18
161,060
-1.16(-9.40%)
Apr 14, 2022
13.15
13.45
12.27
12.34
80,523
-0.81(-6.16%)
Apr 13, 2022
12.92
13.28
12.69
13.15
56,511
+0.31(+2.41%)
Apr 12, 2022
13.31
13.66
12.72
12.84
57,896
-0.22(-1.68%)
Apr 11, 2022
13.66
13.81
12.91
13.06
60,670
-0.61(-4.46%)
Apr 08, 2022
14.20
14.20
13.52
13.67
39,226
-0.34(-2.43%)
Apr 07, 2022
14.31
14.62
13.66
14.01
58,384
-0.27(-1.89%)
Apr 06, 2022
15.32
15.32
14.02
14.28
79,151
-0.91(-5.99%)
Apr 05, 2022
15.83
15.83
14.76
15.19
69,623
-0.47(-3.00%)
Apr 04, 2022
15.88
16.09
15.58
15.66
55,966
-0.14(-0.89%)
Apr 01, 2022
15.76
15.88
15.55
15.80
40,827
+0.13(+0.83%)
Mar 31, 2022
15.80
16.04
15.29
15.67
68,335
-0.23(-1.45%)
Mar 30, 2022
15.75
15.94
15.15
15.90
183,878
+0.29(+1.86%)
Mar 29, 2022
13.93
15.62
13.91
15.61
265,223
+1.75(+12.63%)
Mar 28, 2022
14.65
15.26
13.34
13.86
298,286
-0.53(-3.68%)
Mar 25, 2022
14.01
14.85
13.81
14.39
124,981
+0.57(+4.12%)
Mar 24, 2022
14.25
14.25
13.02
13.82
266,386
-0.61(-4.23%)
Mar 23, 2022
14.36
15.04
13.77
14.43
131,439
+0.26(+1.83%)
Mar 22, 2022
13.57
14.30
13.50
14.17
168,363
+1.10(+8.42%)
Mar 21, 2022
13.80
14.49
12.97
13.07
208,601
-0.10(-0.76%)
Mar 18, 2022
14.46
15.16
13.17
13.17
387,808
-1.29(-8.92%)
Mar 17, 2022
14.44
15.16
14.30
14.46
70,295
-0.18(-1.23%)
Mar 16, 2022
14.79
15.29
14.11
14.64
86,624
+0.55(+3.90%)
Mar 15, 2022
15.18
15.47
14.09
14.09
93,270
-1.25(-8.15%)
Mar 14, 2022
17.30
17.30
15.04
15.34
136,890
-1.99(-11.48%)
Mar 11, 2022
17.75
17.97
16.55
17.33
85,052
-0.45(-2.53%)
Mar 10, 2022
16.35
17.88
16.01
17.78
140,693
+1.35(+8.22%)
Mar 09, 2022
15.38
16.43
15.00
16.43
110,372
+1.44(+9.61%)
Mar 08, 2022
14.71
15.21
13.83
14.99
56,563
+0.51(+3.52%)
Mar 07, 2022
14.21
14.49
13.56
14.48
143,221
+0.06(+0.42%)
Mar 04, 2022
14.45
14.85
13.67
14.42
54,788
-0.30(-2.04%)
Mar 03, 2022
15.47
15.59
14.26
14.72
56,507
-0.69(-4.48%)
Mar 02, 2022
15.31
15.62
14.72
15.41
64,765
+0.30(+1.99%)
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.