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
Organogenesis Holdings Inc
(NQ:
ORGO
)
2.490
UNCHANGED
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 (%)
Jun 30, 2023
3.480
3.500
3.290
3.320
528,990
-0.11(-3.21%)
Jun 29, 2023
3.450
3.500
3.350
3.430
507,973
-0.04(-1.15%)
Jun 28, 2023
3.350
3.510
3.292
3.470
533,884
+0.11(+3.27%)
Jun 27, 2023
3.390
3.430
3.265
3.360
718,921
-0.02(-0.59%)
Jun 26, 2023
3.420
3.470
3.330
3.380
682,458
-0.04(-1.17%)
Jun 23, 2023
3.400
3.450
3.370
3.420
3,029,762
-0.04(-1.16%)
Jun 22, 2023
3.640
3.640
3.360
3.460
860,312
-0.19(-5.21%)
Jun 21, 2023
3.670
3.690
3.540
3.650
678,708
-0.06(-1.62%)
Jun 20, 2023
3.760
3.780
3.610
3.710
611,748
-0.05(-1.33%)
Jun 16, 2023
4.110
4.150
3.745
3.760
1,176,789
-0.35(-8.52%)
Jun 15, 2023
4.120
4.180
3.790
4.110
917,549
+1.96(+91.16%)
May 08, 2023
2.130
2.220
2.075
2.150
1,120,200
+0.03(+1.42%)
May 05, 2023
2.090
2.130
2.020
2.120
894,862
+0.06(+2.91%)
May 04, 2023
2.030
2.110
1.930
2.060
987,604
+0.00(+0.00%)
May 03, 2023
1.930
2.070
1.910
2.060
992,753
+0.15(+7.85%)
May 02, 2023
1.990
2.005
1.880
1.910
438,567
-0.10(-4.98%)
May 01, 2023
2.040
2.050
1.955
2.010
387,776
-0.04(-1.95%)
Apr 28, 2023
1.920
2.055
1.870
2.050
712,275
+0.13(+6.77%)
Apr 27, 2023
1.940
1.970
1.905
1.920
343,123
+0.02(+1.05%)
Apr 26, 2023
1.950
1.960
1.795
1.900
697,412
-0.06(-3.06%)
Apr 25, 2023
2.020
2.060
1.910
1.960
764,699
-0.10(-4.85%)
Apr 24, 2023
2.040
2.080
2.040
2.060
307,342
-0.01(-0.48%)
Apr 21, 2023
1.950
2.100
1.950
2.070
495,519
+0.11(+5.61%)
Apr 20, 2023
1.950
2.010
1.910
1.960
675,241
+0.00(+0.00%)
Apr 19, 2023
1.990
2.020
1.890
1.960
525,269
-0.03(-1.51%)
Apr 18, 2023
2.050
2.080
1.940
1.990
513,057
-0.07(-3.40%)
Apr 17, 2023
2.070
2.115
2.050
2.060
265,180
-0.01(-0.48%)
Apr 14, 2023
2.160
2.180
2.070
2.070
376,029
-0.10(-4.61%)
Apr 13, 2023
2.090
2.180
2.050
2.170
693,926
+0.11(+5.34%)
Apr 12, 2023
2.230
2.230
2.025
2.060
701,308
-0.15(-6.79%)
Apr 11, 2023
2.130
2.240
2.120
2.210
434,482
+0.08(+3.51%)
Apr 10, 2023
2.180
2.190
2.100
2.135
495,866
-0.05(-2.06%)
Apr 06, 2023
2.160
2.200
2.150
2.180
292,820
+0.01(+0.46%)
Apr 05, 2023
2.120
2.200
2.060
2.170
563,431
+0.05(+2.36%)
Apr 04, 2023
2.150
2.165
2.060
2.120
506,992
-0.02(-0.93%)
Apr 03, 2023
2.100
2.180
2.100
2.140
627,470
+0.01(+0.47%)
Mar 31, 2023
2.060
2.160
2.040
2.130
1,134,395
+0.09(+4.41%)
Mar 30, 2023
2.020
2.100
2.015
2.040
678,909
+0.01(+0.49%)
Mar 29, 2023
1.970
2.030
1.920
2.030
777,350
+0.10(+5.45%)
Mar 28, 2023
1.940
1.975
1.890
1.925
1,276,625
-0.04(-2.28%)
Mar 27, 2023
1.890
2.000
1.890
1.970
1,446,010
+0.08(+4.23%)
Mar 24, 2023
1.930
1.940
1.855
1.890
1,105,158
-0.05(-2.58%)
Mar 23, 2023
1.980
2.030
1.900
1.940
1,445,240
-0.02(-1.02%)
Mar 22, 2023
2.040
2.080
1.950
1.960
1,003,722
-0.08(-3.92%)
Mar 21, 2023
1.960
2.070
1.935
2.040
1,668,689
+0.11(+5.70%)
Mar 20, 2023
2.080
2.090
1.910
1.930
2,623,457
-0.07(-3.50%)
Mar 17, 2023
2.040
2.130
2.000
2.000
18,741,696
-0.11(-5.21%)
Mar 16, 2023
2.130
2.160
2.040
2.110
1,710,238
-0.05(-2.31%)
Mar 15, 2023
2.110
2.170
2.035
2.160
2,138,844
+0.00(+0.00%)
Mar 14, 2023
2.270
2.270
2.125
2.160
1,985,532
-0.03(-1.37%)
Mar 13, 2023
2.220
2.270
2.125
2.190
1,673,594
-0.09(-3.95%)
Mar 10, 2023
2.320
2.320
2.160
2.280
2,225,859
-0.03(-1.30%)
Mar 09, 2023
2.340
2.360
2.240
2.310
1,674,484
-0.03(-1.28%)
Mar 08, 2023
2.300
2.350
2.205
2.340
1,841,423
+0.03(+1.30%)
Mar 07, 2023
2.380
2.380
2.220
2.310
1,907,832
-0.07(-2.94%)
Mar 06, 2023
2.770
2.795
2.320
2.380
3,328,791
-0.54(-18.49%)
Mar 03, 2023
2.680
2.930
2.630
2.920
1,506,932
+0.20(+7.35%)
Mar 02, 2023
2.250
2.720
2.200
2.720
2,024,282
+0.44(+19.30%)
Mar 01, 2023
2.460
2.460
2.250
2.280
747,312
-0.17(-6.94%)
Feb 28, 2023
2.440
2.500
2.440
2.450
643,989
+0.00(+0.00%)
Feb 27, 2023
2.440
2.500
2.410
2.450
436,555
+0.06(+2.51%)
Feb 24, 2023
2.450
2.480
2.280
2.390
1,149,809
-0.07(-2.85%)
Feb 23, 2023
2.500
2.500
2.440
2.460
579,582
-0.05(-1.99%)
Feb 22, 2023
2.450
2.605
2.450
2.510
1,324,786
+0.09(+3.72%)
Feb 21, 2023
2.540
2.540
2.340
2.420
1,159,753
-0.14(-5.47%)
Feb 17, 2023
2.760
2.760
2.520
2.560
707,099
-0.19(-6.91%)
Feb 16, 2023
2.840
2.940
2.740
2.750
613,585
-0.17(-5.82%)
Feb 15, 2023
2.770
3.000
2.735
2.920
809,827
+0.14(+5.04%)
Feb 14, 2023
2.740
2.830
2.730
2.780
464,336
+0.01(+0.36%)
Feb 13, 2023
2.590
2.790
2.580
2.770
804,137
+0.17(+6.54%)
Feb 10, 2023
2.700
2.700
2.570
2.600
581,868
-0.12(-4.41%)
Feb 09, 2023
2.760
2.810
2.690
2.720
538,057
-0.06(-2.16%)
Feb 08, 2023
2.800
2.880
2.760
2.780
461,042
-0.03(-1.07%)
Feb 07, 2023
2.780
2.870
2.715
2.810
985,639
+0.02(+0.72%)
Feb 06, 2023
2.800
2.855
2.760
2.790
464,852
-0.01(-0.36%)
Feb 03, 2023
2.870
2.920
2.770
2.800
622,692
-0.13(-4.44%)
Feb 02, 2023
2.640
2.950
2.630
2.930
750,160
+0.30(+11.41%)
Feb 01, 2023
2.540
2.650
2.525
2.630
504,475
+0.07(+2.73%)
Jan 31, 2023
2.490
2.585
2.470
2.560
738,682
+0.09(+3.64%)
Jan 30, 2023
2.590
2.610
2.450
2.470
691,743
-0.13(-5.00%)
Jan 27, 2023
2.550
2.625
2.520
2.600
588,410
+0.04(+1.56%)
Jan 26, 2023
2.520
2.575
2.495
2.560
645,052
+0.08(+3.23%)
Jan 25, 2023
2.570
2.570
2.410
2.480
862,236
-0.10(-3.88%)
Jan 24, 2023
2.550
2.615
2.500
2.580
517,070
+0.02(+0.78%)
Jan 23, 2023
2.620
2.620
2.550
2.560
363,791
-0.05(-1.92%)
Jan 20, 2023
2.580
2.610
2.500
2.610
575,837
+0.05(+1.95%)
Jan 19, 2023
2.560
2.575
2.460
2.560
683,075
+0.00(+0.00%)
Jan 18, 2023
2.660
2.700
2.550
2.560
727,126
-0.10(-3.76%)
Jan 17, 2023
2.610
2.670
2.560
2.660
654,206
+0.07(+2.70%)
Jan 13, 2023
2.870
2.905
2.540
2.590
796,612
-0.31(-10.69%)
Jan 12, 2023
2.860
2.900
2.810
2.900
682,610
+0.05(+1.75%)
Jan 11, 2023
2.780
2.850
2.720
2.850
878,993
+0.08(+2.89%)
Jan 10, 2023
2.690
2.780
2.655
2.770
846,731
+0.07(+2.59%)
Jan 09, 2023
2.650
2.710
2.610
2.700
511,108
+0.07(+2.47%)
Jan 06, 2023
2.680
2.680
2.590
2.635
765,138
-0.04(-1.31%)
Jan 05, 2023
2.700
2.710
2.630
2.670
416,231
-0.03(-1.11%)
Jan 04, 2023
2.610
2.720
2.580
2.700
870,467
+0.09(+3.45%)
Jan 03, 2023
2.710
2.790
2.590
2.610
400,778
-0.08(-2.97%)
Dec 30, 2022
2.580
2.700
2.580
2.690
574,581
+0.07(+2.67%)
Dec 29, 2022
2.540
2.620
2.500
2.620
489,744
+0.14(+5.65%)
Dec 28, 2022
2.490
2.535
2.455
2.480
485,968
-0.01(-0.40%)
Dec 27, 2022
2.560
2.585
2.480
2.490
475,016
-0.10(-3.86%)
Dec 23, 2022
2.620
2.640
2.555
2.590
500,284
+0.00(+0.00%)
Dec 22, 2022
2.580
2.640
2.570
2.590
554,201
-0.02(-0.77%)
Dec 21, 2022
2.540
2.620
2.510
2.610
703,450
+0.10(+3.98%)
Dec 20, 2022
2.510
2.560
2.465
2.510
573,053
-0.04(-1.57%)
Dec 19, 2022
2.570
2.600
2.462
2.550
636,176
-0.02(-0.78%)
Dec 16, 2022
2.520
2.635
2.480
2.570
4,098,246
+0.03(+1.18%)
Dec 15, 2022
2.670
2.680
2.540
2.540
408,448
-0.17(-6.27%)
Dec 14, 2022
2.700
2.755
2.645
2.710
391,518
+0.01(+0.37%)
Dec 13, 2022
2.730
2.800
2.610
2.700
960,529
+0.08(+3.05%)
Dec 12, 2022
2.620
2.685
2.560
2.620
386,146
-0.03(-1.13%)
Dec 09, 2022
2.710
2.783
2.630
2.650
320,181
-0.06(-2.21%)
Dec 08, 2022
2.650
2.730
2.605
2.710
329,941
+0.06(+2.26%)
Dec 07, 2022
2.580
2.675
2.570
2.650
386,370
+0.05(+1.92%)
Dec 06, 2022
2.620
2.640
2.580
2.600
507,009
-0.03(-1.14%)
Dec 05, 2022
2.700
2.700
2.590
2.630
561,258
-0.09(-3.31%)
Dec 02, 2022
2.700
2.730
2.610
2.720
357,890
-0.02(-0.73%)
Dec 01, 2022
2.740
2.800
2.700
2.740
366,841
+0.00(+0.00%)
Nov 30, 2022
2.700
2.740
2.630
2.740
604,992
+0.06(+2.24%)
Nov 29, 2022
2.630
2.710
2.630
2.680
489,652
+0.04(+1.52%)
Nov 28, 2022
2.740
2.780
2.620
2.640
551,791
-0.14(-5.04%)
Nov 25, 2022
2.850
2.861
2.760
2.780
169,476
-0.05(-1.77%)
Nov 23, 2022
2.740
2.850
2.690
2.830
539,009
+0.12(+4.43%)
Nov 22, 2022
2.600
2.730
2.550
2.710
584,298
+0.11(+4.23%)
Nov 21, 2022
2.600
2.640
2.550
2.600
419,579
+0.01(+0.39%)
Nov 18, 2022
2.670
2.670
2.560
2.590
879,480
-0.01(-0.38%)
Nov 17, 2022
2.700
2.700
2.580
2.600
491,716
-0.10(-3.70%)
Nov 16, 2022
2.840
2.875
2.700
2.700
562,963
-0.17(-5.92%)
Nov 15, 2022
2.850
3.000
2.850
2.870
446,723
+0.02(+0.70%)
Nov 14, 2022
2.810
2.940
2.810
2.850
708,870
-0.03(-1.04%)
Nov 11, 2022
2.660
2.970
2.635
2.880
1,298,468
+0.25(+9.51%)
Nov 10, 2022
2.580
2.680
2.230
2.630
2,401,488
-0.46(-14.89%)
Nov 09, 2022
3.200
3.250
3.050
3.090
548,296
-0.13(-4.04%)
Nov 08, 2022
3.310
3.320
3.195
3.220
744,271
-0.06(-1.83%)
Nov 07, 2022
3.180
3.290
3.180
3.280
442,288
+0.11(+3.47%)
Nov 04, 2022
3.140
3.180
3.045
3.170
369,125
+0.05(+1.60%)
Nov 03, 2022
3.190
3.215
3.075
3.120
310,940
-0.14(-4.29%)
Nov 02, 2022
3.340
3.395
3.240
3.260
434,708
-0.10(-2.98%)
Nov 01, 2022
3.310
3.400
3.310
3.360
248,966
+0.08(+2.44%)
Oct 31, 2022
3.270
3.310
3.220
3.280
402,059
-0.02(-0.61%)
Oct 28, 2022
3.290
3.340
3.240
3.300
405,866
+0.04(+1.23%)
Oct 27, 2022
3.290
3.335
3.220
3.260
324,742
-0.02(-0.61%)
Oct 26, 2022
3.200
3.340
3.185
3.280
468,557
+0.10(+3.14%)
Oct 25, 2022
3.150
3.230
3.150
3.180
1,011,640
+0.03(+0.95%)
Oct 24, 2022
3.190
3.190
3.095
3.150
273,282
+0.00(+0.00%)
Oct 21, 2022
3.170
3.170
3.040
3.150
541,134
+0.03(+0.96%)
Oct 20, 2022
3.150
3.235
3.110
3.120
386,993
-0.03(-0.95%)
Oct 19, 2022
3.300
3.300
3.090
3.150
632,810
-0.17(-5.12%)
Oct 18, 2022
3.350
3.430
3.280
3.320
453,967
+0.04(+1.22%)
Oct 17, 2022
3.300
3.325
3.210
3.280
439,487
+0.08(+2.50%)
Oct 14, 2022
3.310
3.358
3.170
3.200
573,948
-0.08(-2.44%)
Oct 13, 2022
3.100
3.295
3.070
3.280
443,488
+0.07(+2.18%)
Oct 12, 2022
3.300
3.330
3.190
3.210
474,650
-0.09(-2.73%)
Oct 11, 2022
3.200
3.320
3.105
3.300
531,689
+0.08(+2.48%)
Oct 10, 2022
3.200
3.270
3.110
3.220
524,186
+0.02(+0.63%)
Oct 07, 2022
3.310
3.315
3.150
3.200
472,679
-0.11(-3.32%)
Oct 06, 2022
3.290
3.360
3.270
3.310
316,958
-0.01(-0.30%)
Oct 05, 2022
3.340
3.385
3.270
3.320
300,785
-0.11(-3.21%)
Oct 04, 2022
3.360
3.440
3.320
3.430
514,365
+0.17(+5.21%)
Oct 03, 2022
3.290
3.290
3.205
3.260
376,818
+0.02(+0.62%)
Sep 30, 2022
3.230
3.425
3.230
3.240
677,421
-0.01(-0.31%)
Sep 29, 2022
3.300
3.310
3.220
3.250
570,341
-0.12(-3.56%)
Sep 28, 2022
3.240
3.405
3.245
3.370
487,421
+0.15(+4.66%)
Sep 27, 2022
3.190
3.275
3.140
3.220
608,518
+0.08(+2.55%)
Sep 26, 2022
3.120
3.240
3.120
3.140
1,493,397
+0.00(+0.00%)
Sep 23, 2022
3.140
3.180
3.080
3.140
624,575
-0.05(-1.57%)
Sep 22, 2022
3.210
3.240
3.140
3.190
648,568
-0.07(-2.15%)
Sep 21, 2022
3.280
3.420
3.230
3.260
915,895
-0.01(-0.31%)
Sep 20, 2022
3.380
3.415
3.200
3.270
633,327
-0.16(-4.66%)
Sep 19, 2022
3.370
3.450
3.330
3.430
893,997
+0.05(+1.48%)
Sep 16, 2022
3.520
3.520
3.370
3.380
7,427,909
-0.18(-5.06%)
Sep 15, 2022
3.510
3.640
3.500
3.560
1,075,645
+0.01(+0.28%)
Sep 14, 2022
3.510
3.600
3.440
3.550
1,589,178
+0.08(+2.31%)
Sep 13, 2022
3.690
3.690
3.435
3.470
1,507,981
-0.28(-7.47%)
Sep 12, 2022
3.710
3.750
3.500
3.750
1,141,449
+0.05(+1.35%)
Sep 09, 2022
3.650
3.750
3.590
3.700
1,330,469
+0.10(+2.78%)
Sep 08, 2022
3.510
3.740
3.480
3.600
1,496,357
+0.08(+2.27%)
Sep 07, 2022
3.580
3.660
3.410
3.520
1,899,696
-0.11(-3.03%)
Sep 06, 2022
3.510
3.757
3.510
3.630
1,529,921
+0.14(+4.01%)
Sep 02, 2022
3.670
3.710
3.470
3.490
1,305,634
-0.18(-4.90%)
Sep 01, 2022
3.590
3.690
3.489
3.670
1,205,801
+0.08(+2.23%)
Aug 31, 2022
3.760
3.820
3.560
3.590
1,155,774
-0.17(-4.52%)
Aug 30, 2022
3.800
3.885
3.730
3.760
1,133,751
-0.04(-1.05%)
Aug 29, 2022
3.840
3.920
3.790
3.800
1,123,508
-0.09(-2.31%)
Aug 26, 2022
4.200
4.220
3.870
3.890
973,100
-0.25(-6.04%)
Aug 25, 2022
4.050
4.160
3.995
4.140
742,609
+0.13(+3.24%)
Aug 24, 2022
4.050
4.110
3.980
4.010
847,768
-0.06(-1.47%)
Aug 23, 2022
4.090
4.150
3.960
4.070
856,475
-0.02(-0.49%)
Aug 22, 2022
4.210
4.280
4.045
4.090
833,287
-0.14(-3.31%)
Aug 19, 2022
4.470
4.530
4.220
4.230
851,819
-0.30(-6.62%)
Aug 18, 2022
4.520
4.550
4.320
4.530
1,133,754
+0.09(+2.03%)
Aug 17, 2022
4.810
4.810
4.440
4.440
1,000,332
-0.41(-8.45%)
Aug 16, 2022
4.860
4.930
4.710
4.850
1,167,275
-0.02(-0.41%)
Aug 15, 2022
4.710
4.890
4.660
4.870
1,171,933
+0.15(+3.18%)
Aug 12, 2022
4.800
4.845
4.690
4.720
997,891
-0.06(-1.26%)
Aug 11, 2022
4.900
4.920
4.690
4.780
1,750,119
-0.03(-0.62%)
Aug 10, 2022
5.190
5.330
4.630
4.810
3,256,925
-1.20(-19.97%)
Aug 09, 2022
6.450
6.450
5.820
6.010
1,018,518
-0.42(-6.53%)
Aug 08, 2022
6.190
6.520
6.100
6.430
1,169,056
+0.24(+3.88%)
Aug 05, 2022
5.820
6.195
5.785
6.190
541,023
+0.27(+4.56%)
Aug 04, 2022
5.810
5.930
5.630
5.920
850,894
+0.16(+2.78%)
Aug 03, 2022
5.710
5.890
5.700
5.760
1,603,512
+0.14(+2.49%)
Aug 02, 2022
5.670
5.760
5.590
5.620
435,097
-0.08(-1.40%)
Aug 01, 2022
5.660
5.815
5.620
5.700
475,815
-0.04(-0.70%)
Jul 29, 2022
5.860
5.910
5.660
5.740
445,740
-0.16(-2.71%)
Jul 28, 2022
5.880
5.965
5.730
5.900
476,714
+0.02(+0.34%)
Jul 27, 2022
5.530
5.915
5.420
5.880
666,758
+0.41(+7.50%)
Jul 26, 2022
5.410
5.530
5.230
5.470
589,258
+0.00(+0.00%)
Jul 25, 2022
5.420
5.510
5.360
5.470
468,333
+0.10(+1.86%)
Jul 22, 2022
5.550
5.600
5.300
5.370
663,409
-0.13(-2.36%)
Jul 21, 2022
5.460
5.580
5.400
5.500
372,905
+0.04(+0.73%)
Jul 20, 2022
5.340
5.540
5.320
5.460
817,841
+0.16(+3.02%)
Jul 19, 2022
5.210
5.335
5.120
5.300
1,192,769
+0.20(+3.92%)
Jul 18, 2022
5.320
5.410
5.070
5.100
545,511
-0.17(-3.23%)
Jul 15, 2022
5.300
5.300
5.130
5.270
431,561
+0.10(+1.93%)
Jul 14, 2022
5.290
5.410
5.010
5.170
710,784
-0.24(-4.44%)
Jul 13, 2022
5.080
5.540
5.050
5.410
2,910,313
+0.22(+4.24%)
Jul 12, 2022
5.010
5.245
4.890
5.190
3,424,010
+0.26(+5.27%)
Jul 11, 2022
5.060
5.130
4.895
4.930
879,700
-0.17(-3.33%)
Jul 08, 2022
5.290
5.380
5.060
5.100
950,416
-0.26(-4.85%)
Jul 07, 2022
5.290
5.460
5.220
5.360
1,030,111
+0.12(+2.29%)
Jul 06, 2022
5.260
5.350
5.150
5.240
593,208
-0.05(-0.95%)
Jul 05, 2022
4.910
5.330
4.880
5.290
1,501,823
+0.29(+5.80%)
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.