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
Deutsche Lufthansa S ADR
(OP:
DLAKY
)
7.330
-0.020 (-0.27%)
Streaming Delayed Price
Updated: 3:59 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 (%)
Apr 28, 2023
10.51
10.72
10.50
10.68
13,332
+0.13(+1.23%)
Apr 27, 2023
10.65
10.65
10.46
10.55
14,316
+0.18(+1.74%)
Apr 26, 2023
10.37
10.45
10.35
10.37
24,288
-0.15(-1.43%)
Apr 25, 2023
10.57
10.60
10.49
10.52
42,540
-0.27(-2.50%)
Apr 24, 2023
10.74
10.82
10.72
10.79
5,881
+0.13(+1.22%)
Apr 21, 2023
10.58
10.67
10.55
10.66
9,428
-0.07(-0.65%)
Apr 20, 2023
10.72
10.77
10.72
10.73
5,447
+0.02(+0.14%)
Apr 19, 2023
10.71
10.75
10.68
10.71
22,260
+0.10(+0.89%)
Apr 18, 2023
10.59
10.66
10.59
10.62
35,764
+0.12(+1.14%)
Apr 17, 2023
10.39
10.50
10.39
10.50
55,731
+0.11(+1.06%)
Apr 14, 2023
10.42
10.42
10.36
10.39
9,461
-0.14(-1.33%)
Apr 13, 2023
10.61
10.61
10.47
10.53
15,402
+0.09(+0.86%)
Apr 12, 2023
10.61
10.64
10.40
10.44
39,316
-0.53(-4.83%)
Apr 11, 2023
11.01
11.01
10.90
10.97
20,664
-0.03(-0.29%)
Apr 10, 2023
10.90
11.31
10.73
11.00
15,786
-0.18(-1.59%)
Apr 06, 2023
11.12
11.24
11.12
11.18
42,464
+0.15(+1.36%)
Apr 05, 2023
11.12
11.12
10.97
11.03
23,222
-0.22(-1.96%)
Apr 04, 2023
11.35
11.37
11.23
11.25
64,818
+0.17(+1.53%)
Apr 03, 2023
11.05
11.08
10.98
11.08
27,476
+0.01(+0.09%)
Mar 31, 2023
11.12
11.16
11.06
11.07
82,061
+0.29(+2.69%)
Mar 30, 2023
10.85
10.85
10.76
10.78
185,392
+0.36(+3.45%)
Mar 29, 2023
10.35
10.44
10.32
10.42
61,351
+0.27(+2.66%)
Mar 28, 2023
10.21
10.22
10.12
10.15
20,070
-0.09(-0.88%)
Mar 27, 2023
10.21
10.24
10.16
10.24
41,455
+0.18(+1.74%)
Mar 24, 2023
10.06
10.08
9.990
10.06
35,163
-0.47(-4.51%)
Mar 23, 2023
10.72
10.76
10.50
10.54
25,063
-0.05(-0.50%)
Mar 22, 2023
10.65
10.77
10.58
10.59
22,011
-0.10(-0.91%)
Mar 21, 2023
10.69
10.76
10.65
10.69
57,495
+0.31(+2.99%)
Mar 20, 2023
10.12
10.45
10.12
10.38
32,866
+0.30(+2.98%)
Mar 17, 2023
10.11
10.13
9.920
10.08
71,134
-0.49(-4.64%)
Mar 16, 2023
10.40
10.59
10.36
10.57
74,997
+0.05(+0.48%)
Mar 15, 2023
10.31
10.54
10.31
10.52
61,646
-0.39(-3.57%)
Mar 14, 2023
10.93
10.96
10.84
10.91
36,424
+0.26(+2.48%)
Mar 13, 2023
10.65
10.75
10.62
10.65
65,196
-0.47(-4.26%)
Mar 10, 2023
11.16
11.24
11.09
11.12
176,545
-0.04(-0.36%)
Mar 09, 2023
11.26
11.32
11.11
11.16
178,117
-0.34(-2.96%)
Mar 08, 2023
11.52
11.57
11.46
11.50
39,680
+0.10(+0.88%)
Mar 07, 2023
11.54
11.57
11.38
11.40
82,108
-0.23(-1.98%)
Mar 06, 2023
11.56
11.67
11.55
11.63
138,363
+0.64(+5.86%)
Mar 03, 2023
11.08
11.08
10.95
10.99
135,958
+0.58(+5.53%)
Mar 02, 2023
10.34
10.50
10.34
10.41
10,656
-0.10(-0.95%)
Mar 01, 2023
10.53
10.56
10.48
10.51
43,578
+0.19(+1.84%)
Feb 28, 2023
10.34
10.39
10.31
10.32
23,770
+0.00(+0.00%)
Feb 27, 2023
10.29
10.34
10.29
10.32
37,059
+0.17(+1.62%)
Feb 24, 2023
10.09
10.24
0.0512
10.15
8,649
-0.09(-0.83%)
Feb 23, 2023
10.21
10.31
10.16
10.24
48,804
+0.20(+1.99%)
Feb 22, 2023
10.05
10.10
10.00
10.04
51,398
-0.18(-1.79%)
Feb 21, 2023
10.22
10.30
10.19
10.22
83,893
-0.18(-1.70%)
Feb 17, 2023
10.31
10.40
10.27
10.40
50,858
+0.18(+1.76%)
Feb 16, 2023
10.22
10.28
10.22
10.22
46,410
-0.05(-0.49%)
Feb 15, 2023
10.19
10.28
10.18
10.27
64,257
-0.07(-0.68%)
Feb 14, 2023
10.27
10.35
10.20
10.34
55,094
+0.17(+1.67%)
Feb 13, 2023
10.05
10.17
10.05
10.17
39,886
+0.18(+1.80%)
Feb 10, 2023
9.970
10.01
9.895
9.990
68,766
-0.34(-3.29%)
Feb 09, 2023
10.50
10.52
10.33
10.33
42,704
+0.01(+0.10%)
Feb 08, 2023
10.33
10.40
10.25
10.32
124,164
+0.00(+0.00%)
Feb 07, 2023
10.29
10.32
10.14
10.32
154,333
-0.13(-1.24%)
Feb 06, 2023
10.45
10.48
10.42
10.45
33,076
-0.16(-1.51%)
Feb 03, 2023
10.68
10.73
10.58
10.61
40,960
-0.13(-1.21%)
Feb 02, 2023
10.70
10.78
10.64
10.74
92,979
+0.13(+1.23%)
Feb 01, 2023
10.49
10.66
10.41
10.61
82,926
+0.09(+0.86%)
Jan 31, 2023
10.46
10.52
10.41
10.52
98,578
+0.16(+1.54%)
Jan 30, 2023
10.45
10.49
10.36
10.36
91,590
-0.17(-1.61%)
Jan 27, 2023
10.54
10.55
10.49
10.53
53,433
-0.02(-0.19%)
Jan 26, 2023
10.50
10.55
10.41
10.55
76,686
+0.07(+0.67%)
Jan 25, 2023
10.46
10.49
10.43
10.48
83,718
+0.02(+0.14%)
Jan 24, 2023
10.45
10.50
10.34
10.46
91,913
+0.09(+0.84%)
Jan 23, 2023
10.44
10.44
10.35
10.38
36,468
-0.00(-0.02%)
Jan 20, 2023
10.30
10.38
10.28
10.38
86,205
+0.27(+2.67%)
Jan 19, 2023
10.03
10.12
10.02
10.11
93,127
+0.20(+2.02%)
Jan 18, 2023
9.940
9.990
9.900
9.910
101,284
+0.46(+4.87%)
Jan 17, 2023
9.508
9.508
9.430
9.450
24,085
-0.02(-0.21%)
Jan 13, 2023
9.306
9.520
9.306
9.470
61,109
+0.23(+2.49%)
Jan 12, 2023
9.140
9.270
9.140
9.240
82,652
+0.23(+2.55%)
Jan 11, 2023
9.028
9.050
8.990
9.010
34,353
+0.04(+0.45%)
Jan 10, 2023
8.930
8.970
8.870
8.970
57,935
-0.01(-0.11%)
Jan 09, 2023
9.010
9.064
8.970
8.980
68,218
+0.10(+1.13%)
Jan 06, 2023
8.690
8.880
8.670
8.880
111,852
+0.16(+1.83%)
Jan 05, 2023
8.660
8.750
8.650
8.720
52,893
+0.09(+0.98%)
Jan 04, 2023
8.520
8.660
8.520
8.635
26,651
+0.29(+3.48%)
Jan 03, 2023
8.360
8.375
8.303
8.345
39,717
+0.11(+1.34%)
Dec 30, 2022
8.310
8.376
8.180
8.235
39,244
-0.09(-1.08%)
Dec 29, 2022
8.250
8.340
8.220
8.325
24,737
-0.22(-2.60%)
Dec 28, 2022
8.600
8.610
8.540
8.547
35,412
-0.15(-1.76%)
Dec 27, 2022
8.640
8.725
8.640
8.700
31,734
+0.13(+1.52%)
Dec 23, 2022
8.490
8.590
8.490
8.570
7,582
+0.04(+0.47%)
Dec 22, 2022
8.570
8.580
8.480
8.530
36,037
-0.03(-0.29%)
Dec 21, 2022
8.590
8.600
8.535
8.555
18,759
+0.03(+0.35%)
Dec 20, 2022
8.500
8.560
8.490
8.525
27,799
+0.04(+0.53%)
Dec 19, 2022
8.490
8.530
8.465
8.480
34,256
+0.02(+0.24%)
Dec 16, 2022
8.520
8.520
8.411
8.460
102,130
-0.09(-1.05%)
Dec 15, 2022
8.690
8.690
8.525
8.550
22,363
-0.00(-0.06%)
Dec 14, 2022
8.470
8.610
8.470
8.555
69,952
+0.13(+1.60%)
Dec 13, 2022
8.500
8.530
8.390
8.420
153,230
+0.32(+3.95%)
Dec 12, 2022
8.020
8.100
8.020
8.100
23,839
+0.05(+0.62%)
Dec 09, 2022
8.034
8.110
8.025
8.050
28,213
-0.05(-0.62%)
Dec 08, 2022
8.070
8.105
8.060
8.100
67,509
+0.11(+1.44%)
Dec 07, 2022
8.040
8.049
7.827
7.985
30,856
-0.03(-0.31%)
Dec 06, 2022
8.060
8.079
7.980
8.010
76,818
-0.07(-0.87%)
Dec 05, 2022
8.100
8.140
8.065
8.080
87,868
-0.01(-0.13%)
Dec 02, 2022
8.010
8.105
7.981
8.090
30,159
+0.16(+2.04%)
Dec 01, 2022
7.950
7.970
7.706
7.928
14,439
-0.06(-0.77%)
Nov 30, 2022
7.880
7.990
7.810
7.990
76,904
+0.18(+2.30%)
Nov 29, 2022
7.750
7.840
7.750
7.810
26,866
+0.09(+1.19%)
Nov 28, 2022
7.850
7.870
7.715
7.718
40,703
-0.10(-1.30%)
Nov 25, 2022
7.770
7.820
7.770
7.820
18,110
+0.05(+0.64%)
Nov 23, 2022
7.690
7.790
7.640
7.770
39,857
+0.09(+1.17%)
Nov 22, 2022
7.615
7.680
7.600
7.680
21,793
+0.12(+1.59%)
Nov 21, 2022
7.450
7.630
7.430
7.560
62,527
+0.04(+0.51%)
Nov 18, 2022
7.450
7.530
7.450
7.522
27,401
+0.02(+0.29%)
Nov 17, 2022
7.380
7.510
7.376
7.500
30,319
+0.05(+0.73%)
Nov 16, 2022
7.413
7.460
7.390
7.446
93,681
-0.12(-1.64%)
Nov 15, 2022
7.630
7.680
7.440
7.570
58,556
+0.10(+1.34%)
Nov 14, 2022
7.470
7.530
7.450
7.470
99,756
-0.13(-1.71%)
Nov 11, 2022
7.500
7.620
7.470
7.600
107,147
+0.23(+3.12%)
Nov 10, 2022
7.290
7.370
7.250
7.370
63,485
+0.23(+3.22%)
Nov 09, 2022
7.131
7.210
7.112
7.140
24,469
-0.09(-1.24%)
Nov 08, 2022
7.200
7.260
7.160
7.230
57,597
+0.04(+0.56%)
Nov 07, 2022
7.160
7.210
7.130
7.190
88,053
+0.11(+1.55%)
Nov 04, 2022
7.050
7.140
6.980
7.080
136,003
+0.29(+4.27%)
Nov 03, 2022
6.760
6.810
6.690
6.790
31,111
+0.04(+0.59%)
Nov 02, 2022
6.900
6.950
6.750
6.750
86,414
-0.11(-1.60%)
Nov 01, 2022
6.910
6.930
6.825
6.860
80,665
+0.01(+0.15%)
Oct 31, 2022
6.830
6.900
6.830
6.850
35,402
+0.00(+0.00%)
Oct 28, 2022
6.720
6.850
6.695
6.850
48,688
+0.04(+0.59%)
Oct 27, 2022
6.810
6.893
6.810
6.810
79,051
+0.15(+2.25%)
Oct 26, 2022
6.597
6.690
6.573
6.660
33,784
+0.05(+0.76%)
Oct 25, 2022
6.530
6.610
6.530
6.610
63,061
+0.10(+1.54%)
Oct 24, 2022
6.480
6.570
6.450
6.510
112,374
+0.00(+0.00%)
Oct 21, 2022
6.370
6.520
6.360
6.510
85,847
+0.07(+1.09%)
Oct 20, 2022
6.500
6.560
6.425
6.440
56,640
-0.14(-2.13%)
Oct 19, 2022
6.630
6.630
6.540
6.580
72,139
-0.01(-0.15%)
Oct 18, 2022
6.615
6.640
6.520
6.590
97,445
+0.12(+1.85%)
Oct 17, 2022
6.410
6.650
6.340
6.470
125,030
+0.22(+3.52%)
Oct 14, 2022
6.370
6.385
6.250
6.250
157,107
-0.03(-0.48%)
Oct 13, 2022
6.042
6.314
6.030
6.280
84,132
+0.37(+6.26%)
Oct 12, 2022
5.814
5.960
5.814
5.910
53,223
-0.02(-0.34%)
Oct 11, 2022
6.000
6.020
5.900
5.930
75,520
+0.06(+1.02%)
Oct 10, 2022
5.900
5.900
5.810
5.870
38,425
+0.00(+0.00%)
Oct 07, 2022
5.910
5.930
5.846
5.870
52,620
-0.04(-0.71%)
Oct 06, 2022
5.920
5.950
5.900
5.912
44,738
-0.08(-1.30%)
Oct 05, 2022
5.910
6.030
5.660
5.990
37,997
+0.00(+0.00%)
Oct 04, 2022
5.870
5.990
5.870
5.990
149,783
+0.32(+5.64%)
Oct 03, 2022
5.500
5.680
5.410
5.670
81,992
-0.09(-1.56%)
Sep 30, 2022
5.720
5.804
5.690
5.760
60,309
+0.06(+1.05%)
Sep 29, 2022
5.666
5.740
5.610
5.700
77,224
+0.00(+0.00%)
Sep 28, 2022
5.410
5.710
5.400
5.700
96,052
+0.16(+2.89%)
Sep 27, 2022
5.644
5.654
5.500
5.540
198,627
+0.01(+0.22%)
Sep 26, 2022
5.590
5.620
5.476
5.528
106,428
+0.03(+0.51%)
Sep 23, 2022
5.610
5.620
5.470
5.500
93,554
-0.29(-5.09%)
Sep 22, 2022
5.790
5.800
5.695
5.795
218,290
+0.04(+0.78%)
Sep 21, 2022
5.910
5.910
5.750
5.750
242,982
-0.31(-5.13%)
Sep 20, 2022
6.040
6.120
5.990
6.061
54,933
-0.14(-2.24%)
Sep 19, 2022
6.060
6.200
6.060
6.200
113,022
+0.14(+2.31%)
Sep 16, 2022
6.120
6.120
6.040
6.060
74,087
-0.16(-2.57%)
Sep 15, 2022
6.270
6.300
6.210
6.220
76,486
+0.11(+1.80%)
Sep 14, 2022
6.100
6.160
6.060
6.110
136,223
-0.05(-0.81%)
Sep 13, 2022
6.375
6.450
6.010
6.160
199,170
-0.40(-6.10%)
Sep 12, 2022
6.540
6.590
6.510
6.560
94,247
+0.20(+3.14%)
Sep 09, 2022
6.350
6.375
6.320
6.360
65,051
+0.19(+3.10%)
Sep 08, 2022
6.150
6.231
6.080
6.169
45,549
-0.01(-0.18%)
Sep 07, 2022
5.980
6.210
5.980
6.180
114,877
+0.22(+3.70%)
Sep 06, 2022
6.010
6.010
5.880
5.960
244,811
+0.14(+2.44%)
Sep 02, 2022
5.990
6.037
5.720
5.818
132,120
-0.03(-0.50%)
Sep 01, 2022
5.810
5.860
5.722
5.847
121,374
-0.13(-2.21%)
Aug 31, 2022
5.981
6.050
5.930
5.979
63,767
+0.04(+0.66%)
Aug 30, 2022
6.020
6.020
5.910
5.940
120,015
+0.00(+0.00%)
Aug 29, 2022
5.870
5.960
5.870
5.940
93,192
+0.11(+1.89%)
Aug 26, 2022
6.310
6.310
5.820
5.830
103,066
-0.23(-3.80%)
Aug 25, 2022
6.000
6.075
5.990
6.060
95,200
+0.05(+0.83%)
Aug 24, 2022
5.960
6.042
5.930
6.010
110,276
-0.01(-0.17%)
Aug 23, 2022
6.000
6.080
5.980
6.020
135,150
-0.03(-0.41%)
Aug 22, 2022
6.060
6.090
6.026
6.045
63,559
-0.26(-4.20%)
Aug 19, 2022
6.380
6.380
6.293
6.310
38,980
-0.32(-4.83%)
Aug 18, 2022
6.670
6.670
6.610
6.630
71,950
+0.02(+0.30%)
Aug 17, 2022
6.680
6.690
6.570
6.610
63,058
-0.27(-3.92%)
Aug 16, 2022
6.835
6.910
6.820
6.880
25,932
+0.01(+0.15%)
Aug 15, 2022
6.810
6.890
6.810
6.870
69,516
+0.06(+0.88%)
Aug 12, 2022
6.760
6.930
6.710
6.810
26,405
+0.11(+1.64%)
Aug 11, 2022
6.820
6.830
6.700
6.700
22,306
-0.13(-1.90%)
Aug 10, 2022
6.820
6.860
6.750
6.830
18,309
+0.12(+1.79%)
Aug 09, 2022
6.900
6.900
6.680
6.710
55,965
-0.16(-2.33%)
Aug 08, 2022
6.900
6.930
6.850
6.870
62,929
-0.02(-0.29%)
Aug 05, 2022
6.760
6.890
6.760
6.890
70,551
+0.27(+4.08%)
Aug 04, 2022
6.490
6.630
6.490
6.620
198,077
+0.44(+7.12%)
Aug 03, 2022
6.169
6.200
6.150
6.180
105,324
+0.08(+1.31%)
Aug 02, 2022
6.140
6.170
6.100
6.100
46,421
-0.04(-0.65%)
Aug 01, 2022
6.160
6.170
6.110
6.140
47,832
-0.02(-0.32%)
Jul 29, 2022
6.060
6.160
6.055
6.160
46,547
-0.03(-0.48%)
Jul 28, 2022
6.180
6.190
6.110
6.190
71,650
-0.04(-0.64%)
Jul 27, 2022
6.100
6.230
6.100
6.230
47,917
+0.31(+5.24%)
Jul 26, 2022
5.960
6.000
5.910
5.920
90,246
-0.24(-3.90%)
Jul 25, 2022
6.230
6.250
6.130
6.160
50,553
+0.03(+0.42%)
Jul 22, 2022
6.170
6.185
6.110
6.134
58,367
+0.02(+0.39%)
Jul 21, 2022
6.060
6.130
6.030
6.110
59,393
-0.19(-3.02%)
Jul 20, 2022
6.320
6.380
6.270
6.300
153,270
-0.12(-1.87%)
Jul 19, 2022
6.360
6.440
6.330
6.420
188,024
+0.25(+4.05%)
Jul 18, 2022
6.270
6.300
6.151
6.170
91,824
+0.03(+0.44%)
Jul 15, 2022
6.140
6.260
6.050
6.143
127,011
+0.39(+6.74%)
Jul 14, 2022
5.660
5.770
5.650
5.755
47,142
+0.05(+0.96%)
Jul 13, 2022
5.640
5.740
5.600
5.700
69,374
-0.06(-1.04%)
Jul 12, 2022
5.540
5.800
5.540
5.760
136,701
+0.16(+2.86%)
Jul 11, 2022
5.700
5.710
5.600
5.600
202,684
-0.26(-4.44%)
Jul 08, 2022
5.860
5.920
5.820
5.860
61,314
+0.02(+0.34%)
Jul 07, 2022
5.850
5.870
5.800
5.840
158,677
+0.21(+3.73%)
Jul 06, 2022
5.650
5.670
5.600
5.630
238,245
-0.14(-2.43%)
Jul 05, 2022
5.660
5.770
5.620
5.770
117,335
-0.09(-1.54%)
Jul 01, 2022
5.770
5.860
5.690
5.860
124,901
+0.04(+0.69%)
Jun 30, 2022
5.600
5.860
5.530
5.820
133,655
-0.27(-4.43%)
Jun 29, 2022
6.060
6.090
6.000
6.090
115,594
-0.15(-2.40%)
Jun 28, 2022
6.350
6.420
6.240
6.240
170,937
-0.08(-1.25%)
Jun 27, 2022
6.350
6.627
6.280
6.319
141,335
-0.03(-0.49%)
Jun 24, 2022
6.290
6.350
6.260
6.350
66,612
-0.26(-3.93%)
Jun 23, 2022
6.880
6.880
6.530
6.610
42,549
-0.10(-1.49%)
Jun 22, 2022
6.695
6.800
6.665
6.710
118,059
+0.08(+1.21%)
Jun 21, 2022
6.730
6.730
6.610
6.630
62,271
+0.34(+5.41%)
Jun 17, 2022
6.440
6.440
6.130
6.290
91,838
+0.28(+4.66%)
Jun 16, 2022
6.030
6.110
5.970
6.010
75,178
-0.22(-3.53%)
Jun 15, 2022
6.130
6.330
6.120
6.230
178,370
+0.30(+5.06%)
Jun 14, 2022
6.080
6.120
5.930
5.930
183,362
-0.20(-3.26%)
Jun 13, 2022
6.450
6.450
6.000
6.130
122,035
-0.25(-3.84%)
Jun 10, 2022
6.630
6.730
6.350
6.375
112,092
-0.25(-3.70%)
Jun 09, 2022
6.788
6.800
6.620
6.620
90,219
-0.16(-2.36%)
Jun 08, 2022
6.910
6.910
6.770
6.780
127,245
-0.28(-3.97%)
Jun 07, 2022
7.000
7.070
6.970
7.060
55,451
-0.08(-1.09%)
Jun 06, 2022
7.120
7.150
7.070
7.138
25,861
+0.11(+1.53%)
Jun 03, 2022
7.076
7.160
6.990
7.030
33,532
-0.24(-3.30%)
Jun 02, 2022
7.270
7.270
7.216
7.270
52,843
+0.02(+0.28%)
Jun 01, 2022
7.290
7.350
7.150
7.250
55,418
-0.08(-1.09%)
May 31, 2022
7.230
7.350
7.205
7.330
47,631
-0.03(-0.34%)
May 27, 2022
7.314
7.380
7.290
7.355
96,482
+0.04(+0.55%)
May 26, 2022
7.200
7.400
7.200
7.315
55,774
+0.06(+0.77%)
May 25, 2022
7.030
7.259
6.980
7.259
49,808
+0.27(+3.92%)
May 24, 2022
7.110
7.130
6.910
6.985
81,904
-0.33(-4.58%)
May 23, 2022
7.260
7.350
7.214
7.320
80,544
+0.12(+1.67%)
May 20, 2022
7.480
7.480
7.110
7.200
74,073
+0.08(+1.12%)
May 19, 2022
7.085
7.232
7.000
7.120
50,538
+0.05(+0.71%)
May 18, 2022
7.210
7.210
7.070
7.070
27,905
-0.11(-1.53%)
May 17, 2022
7.120
7.185
7.060
7.180
61,069
+0.22(+3.16%)
May 16, 2022
6.980
7.000
6.920
6.960
123,177
-0.20(-2.79%)
May 13, 2022
7.010
7.170
7.010
7.160
78,053
+0.17(+2.43%)
May 12, 2022
6.930
7.060
6.880
6.990
93,252
-0.05(-0.71%)
May 11, 2022
7.270
7.330
7.040
7.040
91,912
-0.04(-0.56%)
May 10, 2022
7.180
7.190
6.980
7.080
159,514
-0.03(-0.45%)
May 09, 2022
7.295
7.295
7.090
7.112
91,515
-0.15(-2.04%)
May 06, 2022
7.230
7.330
7.090
7.260
94,286
+0.00(+0.00%)
May 05, 2022
7.330
7.370
7.200
7.260
71,471
-0.53(-6.80%)
May 04, 2022
7.580
7.790
7.470
7.790
43,834
+0.07(+0.91%)
May 03, 2022
7.720
7.744
7.640
7.720
100,521
+0.21(+2.80%)
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.