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
Fuelcell Energy Inc
(NQ:
FCEL
)
0.4453
-0.0127 (-2.77%)
Streaming Delayed Price
Updated: 9:41 AM EDT, Sep 20, 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 (%)
Aug 31, 2022
4.240
4.350
4.130
4.190
8,462,835
+0.00(+0.00%)
Aug 30, 2022
4.340
4.470
4.090
4.190
10,392,448
-0.08(-1.87%)
Aug 29, 2022
4.100
4.340
4.070
4.270
10,690,775
+0.07(+1.67%)
Aug 26, 2022
4.540
4.620
4.140
4.200
12,884,646
-0.35(-7.69%)
Aug 25, 2022
4.720
4.730
4.350
4.550
16,298,418
+0.13(+2.94%)
Aug 24, 2022
4.030
4.480
3.990
4.420
12,970,116
+0.44(+11.06%)
Aug 23, 2022
4.080
4.200
3.980
3.980
9,720,248
-0.03(-0.75%)
Aug 22, 2022
4.080
4.169
3.980
4.010
11,825,901
-0.25(-5.87%)
Aug 19, 2022
4.490
4.490
4.220
4.260
11,621,902
-0.38(-8.19%)
Aug 18, 2022
4.670
4.770
4.580
4.640
9,148,946
-0.01(-0.22%)
Aug 17, 2022
4.790
4.850
4.570
4.650
13,029,836
-0.27(-5.49%)
Aug 16, 2022
5.060
5.130
4.832
4.920
15,232,981
-0.25(-4.84%)
Aug 15, 2022
5.200
5.500
5.020
5.170
19,786,774
+0.06(+1.17%)
Aug 12, 2022
4.900
5.160
4.670
5.110
15,403,747
+0.33(+6.90%)
Aug 11, 2022
5.210
5.210
4.760
4.780
24,774,944
-0.11(-2.25%)
Aug 10, 2022
4.450
4.900
4.310
4.890
20,898,256
+0.63(+14.79%)
Aug 09, 2022
4.330
4.470
4.210
4.260
10,935,412
-0.21(-4.70%)
Aug 08, 2022
4.430
4.590
4.330
4.470
20,562,292
+0.32(+7.71%)
Aug 05, 2022
3.980
4.160
3.880
4.150
19,750,612
+0.22(+5.60%)
Aug 04, 2022
3.780
4.000
3.750
3.930
18,718,816
+0.17(+4.52%)
Aug 03, 2022
3.740
3.780
3.630
3.760
14,988,044
+0.06(+1.62%)
Aug 02, 2022
3.400
3.810
3.350
3.700
24,213,022
+0.27(+7.87%)
Aug 01, 2022
3.520
3.540
3.400
3.430
13,986,234
-0.16(-4.46%)
Jul 29, 2022
3.480
3.680
3.450
3.590
20,418,188
+0.02(+0.56%)
Jul 28, 2022
3.820
4.070
3.491
3.570
52,255,632
+0.18(+5.31%)
Jul 27, 2022
3.310
3.405
3.280
3.390
9,896,560
+0.15(+4.63%)
Jul 26, 2022
3.290
3.316
3.180
3.240
8,176,513
-0.10(-2.99%)
Jul 25, 2022
3.360
3.390
3.230
3.340
8,626,449
+0.01(+0.30%)
Jul 22, 2022
3.540
3.570
3.310
3.330
12,986,783
-0.21(-5.93%)
Jul 21, 2022
3.600
3.610
3.480
3.540
12,637,775
-0.06(-1.67%)
Jul 20, 2022
3.530
3.680
3.475
3.600
16,897,112
+0.09(+2.56%)
Jul 19, 2022
3.580
3.585
3.450
3.510
12,047,597
+0.01(+0.29%)
Jul 18, 2022
3.590
3.720
3.490
3.500
19,330,500
+0.01(+0.29%)
Jul 15, 2022
3.740
3.740
3.410
3.490
25,499,776
-0.29(-7.67%)
Jul 14, 2022
3.860
3.900
3.720
3.780
11,144,382
-0.17(-4.30%)
Jul 13, 2022
3.800
4.120
3.680
3.950
13,539,575
+0.01(+0.25%)
Jul 12, 2022
4.010
4.090
3.810
3.940
9,781,301
-0.09(-2.23%)
Jul 11, 2022
4.250
4.310
3.950
4.030
12,083,349
-0.29(-6.71%)
Jul 08, 2022
4.160
4.390
4.080
4.320
8,020,740
+0.09(+2.13%)
Jul 07, 2022
3.990
4.325
3.970
4.230
11,686,887
+0.25(+6.28%)
Jul 06, 2022
3.790
4.030
3.790
3.980
13,043,802
+0.14(+3.65%)
Jul 05, 2022
3.690
3.850
3.500
3.840
11,136,272
+0.06(+1.59%)
Jul 01, 2022
3.740
3.900
3.710
3.780
9,991,942
+0.03(+0.80%)
Jun 30, 2022
3.500
3.780
3.480
3.750
15,280,689
+0.16(+4.46%)
Jun 29, 2022
3.650
3.650
3.450
3.590
12,787,627
-0.11(-2.97%)
Jun 28, 2022
3.870
3.900
3.660
3.700
9,945,177
-0.16(-4.15%)
Jun 27, 2022
3.920
4.000
3.730
3.860
7,191,542
-0.04(-1.03%)
Jun 24, 2022
3.970
3.980
3.780
3.900
14,074,469
-0.03(-0.76%)
Jun 23, 2022
3.790
3.930
3.670
3.930
9,669,840
+0.16(+4.24%)
Jun 22, 2022
3.580
3.830
3.540
3.770
9,544,856
+0.09(+2.45%)
Jun 21, 2022
3.540
3.780
3.520
3.680
10,541,408
+0.22(+6.36%)
Jun 17, 2022
3.280
3.510
3.270
3.460
14,490,021
+0.21(+6.46%)
Jun 16, 2022
3.350
3.405
3.150
3.250
12,499,968
-0.18(-5.25%)
Jun 15, 2022
3.350
3.520
3.235
3.430
16,131,079
+0.11(+3.31%)
Jun 14, 2022
3.370
3.410
3.240
3.320
9,903,529
+0.02(+0.61%)
Jun 13, 2022
3.540
3.560
3.290
3.300
15,312,587
-0.46(-12.23%)
Jun 10, 2022
3.710
3.850
3.600
3.760
14,700,206
-0.04(-1.05%)
Jun 09, 2022
3.660
4.100
3.600
3.800
19,628,284
-0.27(-6.63%)
Jun 08, 2022
4.210
4.360
4.020
4.070
15,049,042
-0.18(-4.24%)
Jun 07, 2022
4.160
4.355
4.102
4.250
14,180,425
+0.00(+0.00%)
Jun 06, 2022
4.190
4.530
4.085
4.250
25,522,544
+0.15(+3.66%)
Jun 03, 2022
4.250
4.350
4.060
4.100
17,101,146
-0.22(-5.09%)
Jun 02, 2022
3.870
4.410
3.870
4.320
20,803,956
+0.44(+11.34%)
Jun 01, 2022
4.140
4.210
3.810
3.880
16,051,401
-0.22(-5.37%)
May 31, 2022
4.150
4.300
4.030
4.100
16,973,412
-0.12(-2.84%)
May 27, 2022
4.020
4.240
4.020
4.220
16,272,978
+0.24(+6.03%)
May 26, 2022
3.630
4.065
3.540
3.980
21,946,384
+0.35(+9.64%)
May 25, 2022
3.400
3.665
3.400
3.630
8,818,981
+0.22(+6.45%)
May 24, 2022
3.650
3.650
3.350
3.410
11,648,428
-0.32(-8.58%)
May 23, 2022
3.730
3.760
3.500
3.730
13,083,308
+0.03(+0.81%)
May 20, 2022
3.820
3.840
3.450
3.700
23,428,976
-0.02(-0.54%)
May 19, 2022
3.480
3.850
3.460
3.720
20,844,684
+0.19(+5.38%)
May 18, 2022
3.650
3.830
3.502
3.530
18,007,950
-0.20(-5.36%)
May 17, 2022
3.550
3.780
3.473
3.730
19,035,694
+0.34(+10.03%)
May 16, 2022
3.480
3.640
3.380
3.390
13,265,209
-0.13(-3.69%)
May 13, 2022
3.350
3.600
3.255
3.520
17,762,816
+0.36(+11.39%)
May 12, 2022
2.930
3.350
2.870
3.160
21,221,148
+0.14(+4.46%)
May 11, 2022
3.310
3.450
2.990
3.025
25,399,352
-0.31(-9.43%)
May 10, 2022
3.660
3.730
3.310
3.340
17,308,626
-0.16(-4.57%)
May 09, 2022
3.800
3.849
3.440
3.500
17,089,196
-0.42(-10.71%)
May 06, 2022
4.300
4.310
3.850
3.920
16,078,069
-0.40(-9.26%)
May 05, 2022
4.700
4.700
4.220
4.320
13,088,974
-0.45(-9.43%)
May 04, 2022
4.350
4.780
4.280
4.770
15,049,556
+0.42(+9.66%)
May 03, 2022
4.210
4.480
4.210
4.350
9,988,091
+0.07(+1.64%)
May 02, 2022
4.070
4.300
4.020
4.280
12,641,165
+0.20(+4.90%)
Apr 29, 2022
4.180
4.440
4.080
4.080
10,236,211
-0.14(-3.32%)
Apr 28, 2022
4.300
4.327
3.930
4.220
13,117,169
+0.01(+0.24%)
Apr 27, 2022
4.360
4.490
4.185
4.210
10,047,328
-0.13(-3.00%)
Apr 26, 2022
4.490
4.670
4.330
4.340
11,232,390
-0.18(-3.98%)
Apr 25, 2022
4.310
4.550
4.240
4.520
16,501,857
+0.11(+2.49%)
Apr 22, 2022
4.570
4.660
4.335
4.410
19,004,004
-0.13(-2.86%)
Apr 21, 2022
4.970
5.020
4.500
4.540
17,391,348
-0.37(-7.54%)
Apr 20, 2022
5.330
5.330
4.905
4.910
14,119,219
-0.37(-7.01%)
Apr 19, 2022
5.190
5.370
5.050
5.280
13,670,669
+0.19(+3.73%)
Apr 18, 2022
5.230
5.230
4.980
5.090
10,793,435
-0.17(-3.23%)
Apr 14, 2022
5.510
5.530
5.250
5.260
9,271,234
-0.25(-4.54%)
Apr 13, 2022
5.430
5.540
5.300
5.510
10,149,734
+0.10(+1.85%)
Apr 12, 2022
5.530
5.780
5.375
5.410
13,479,619
-0.08(-1.46%)
Apr 11, 2022
5.300
5.645
5.175
5.490
16,096,922
+0.10(+1.86%)
Apr 08, 2022
5.560
5.590
5.370
5.390
9,109,559
-0.19(-3.41%)
Apr 07, 2022
5.660
5.741
5.392
5.580
11,596,796
-0.08(-1.41%)
Apr 06, 2022
5.840
5.950
5.480
5.660
18,901,676
-0.32(-5.35%)
Apr 05, 2022
6.260
6.350
5.940
5.980
16,747,706
-0.28(-4.47%)
Apr 04, 2022
5.790
6.360
5.780
6.260
22,708,966
+0.52(+9.06%)
Apr 01, 2022
5.850
5.900
5.620
5.740
12,778,033
-0.02(-0.35%)
Mar 31, 2022
5.890
6.120
5.750
5.760
16,113,745
-0.11(-1.87%)
Mar 30, 2022
6.210
6.270
5.860
5.870
18,995,166
-0.37(-5.93%)
Mar 29, 2022
6.170
6.410
5.980
6.240
27,478,588
+0.13(+2.13%)
Mar 28, 2022
6.190
6.410
5.980
6.110
19,918,048
-0.11(-1.77%)
Mar 25, 2022
6.610
6.610
6.095
6.220
19,259,254
-0.40(-6.04%)
Mar 24, 2022
6.610
6.670
6.330
6.620
22,877,428
+0.05(+0.76%)
Mar 23, 2022
6.810
7.040
6.552
6.570
25,179,360
-0.28(-4.09%)
Mar 22, 2022
6.530
7.020
6.415
6.850
21,272,900
+0.31(+4.74%)
Mar 21, 2022
6.620
6.925
6.390
6.540
16,831,488
-0.17(-2.53%)
Mar 18, 2022
6.300
6.920
6.300
6.710
26,821,442
+0.31(+4.84%)
Mar 17, 2022
6.120
6.520
6.080
6.400
20,745,342
+0.20(+3.23%)
Mar 16, 2022
6.020
6.210
5.720
6.200
22,840,996
+0.33(+5.62%)
Mar 15, 2022
5.810
5.940
5.450
5.870
18,270,550
+0.05(+0.86%)
Mar 14, 2022
6.520
6.540
5.750
5.820
24,309,664
-0.89(-13.26%)
Mar 11, 2022
6.990
7.329
6.610
6.710
26,582,336
-0.23(-3.31%)
Mar 10, 2022
6.260
7.100
6.240
6.940
38,259,560
+0.62(+9.81%)
Mar 09, 2022
6.340
6.400
5.960
6.320
27,277,676
+0.01(+0.16%)
Mar 08, 2022
6.020
6.610
5.770
6.310
42,027,280
+0.39(+6.59%)
Mar 07, 2022
5.600
6.270
5.560
5.920
34,777,848
+0.48(+8.82%)
Mar 04, 2022
5.640
5.940
5.390
5.440
17,160,268
-0.25(-4.39%)
Mar 03, 2022
6.120
6.120
5.660
5.690
16,245,769
-0.38(-6.26%)
Mar 02, 2022
6.220
6.270
5.820
6.070
21,146,172
-0.03(-0.49%)
Mar 01, 2022
6.090
6.240
5.860
6.100
31,614,320
+0.10(+1.67%)
Feb 28, 2022
5.610
6.130
5.460
6.000
44,836,688
+0.72(+13.64%)
Feb 25, 2022
5.250
5.290
5.132
5.280
21,020,028
+0.02(+0.38%)
Feb 24, 2022
4.310
5.300
4.250
5.260
27,774,504
+0.58(+12.39%)
Feb 23, 2022
4.890
4.950
4.660
4.680
14,552,633
-0.06(-1.27%)
Feb 22, 2022
4.810
5.055
4.690
4.740
16,974,534
-0.27(-5.39%)
Feb 18, 2022
5.010
0
-0.25(-4.75%)
Feb 17, 2022
5.360
5.630
5.210
5.260
18,667,688
-0.24(-4.36%)
Feb 16, 2022
5.330
5.570
5.210
5.500
24,019,866
+0.01(+0.18%)
Feb 15, 2022
4.750
5.520
4.720
5.490
33,943,892
+0.87(+18.83%)
Feb 14, 2022
4.530
4.837
4.530
4.620
15,453,766
-0.02(-0.43%)
Feb 11, 2022
4.840
5.040
4.580
4.640
20,552,156
-0.18(-3.73%)
Feb 10, 2022
4.690
5.100
4.590
4.820
23,540,836
+0.01(+0.21%)
Feb 09, 2022
4.630
4.830
4.540
4.810
18,469,752
+0.29(+6.42%)
Feb 08, 2022
4.330
4.540
4.290
4.520
15,029,259
+0.15(+3.43%)
Feb 07, 2022
4.220
4.550
4.210
4.370
22,393,456
+0.09(+2.10%)
Feb 04, 2022
4.110
4.380
4.050
4.280
15,747,854
+0.21(+5.16%)
Feb 03, 2022
4.010
4.070
21,616,428
-0.12(-2.86%)
Feb 02, 2022
4.510
4.520
4.140
4.190
22,427,292
-0.27(-6.05%)
Feb 01, 2022
4.330
4.600
4.200
4.460
27,659,524
+0.22(+5.19%)
Jan 31, 2022
3.680
4.260
4.240
27,793,008
+0.56(+15.22%)
Jan 28, 2022
3.580
3.700
3.395
3.680
21,240,904
+0.12(+3.37%)
Jan 27, 2022
3.910
3.980
3.500
3.560
28,834,238
-0.30(-7.77%)
Jan 26, 2022
4.140
4.209
3.810
3.860
28,051,504
-0.01(-0.26%)
Jan 25, 2022
3.750
3.970
3.720
3.870
17,487,568
-0.05(-1.28%)
Jan 24, 2022
3.720
3.920
3.440
3.920
37,139,608
+0.02(+0.51%)
Jan 21, 2022
3.990
4.170
3.855
3.900
44,178,496
-0.23(-5.57%)
Jan 20, 2022
4.390
4.510
4.110
4.130
30,921,720
-0.17(-3.95%)
Jan 19, 2022
4.580
4.650
4.280
4.300
28,973,818
-0.28(-6.11%)
Jan 18, 2022
4.760
4.820
4.560
4.580
20,975,964
-0.25(-5.18%)
Jan 14, 2022
4.830
0
-0.04(-0.82%)
Jan 13, 2022
5.130
5.200
4.860
4.870
20,006,460
-0.20(-3.94%)
Jan 12, 2022
5.280
5.330
5.010
5.070
17,894,134
-0.11(-2.12%)
Jan 11, 2022
4.990
5.340
4.920
5.180
21,166,744
+0.21(+4.23%)
Jan 10, 2022
4.970
5.050
4.800
4.970
22,368,264
-0.13(-2.55%)
Jan 07, 2022
5.180
5.360
5.060
5.100
18,355,312
-0.04(-0.78%)
Jan 06, 2022
5.280
5.410
4.990
5.140
20,982,390
-0.18(-3.38%)
Jan 05, 2022
5.760
5.845
5.260
5.320
22,641,384
-0.56(-9.52%)
Jan 04, 2022
5.800
5.890
5.470
5.880
27,287,044
+0.10(+1.73%)
Jan 03, 2022
5.350
5.890
5.250
5.780
31,260,262
+0.58(+11.15%)
Dec 31, 2021
5.290
5.510
5.190
5.200
21,596,316
-0.13(-2.44%)
Dec 30, 2021
5.060
5.500
5.050
5.330
30,952,192
+0.22(+4.31%)
Dec 29, 2021
5.130
5.300
4.830
5.110
67,608,808
-0.76(-12.95%)
Dec 28, 2021
6.140
6.250
5.835
5.870
28,884,868
-0.43(-6.83%)
Dec 27, 2021
6.860
6.950
6.235
6.300
34,262,980
-0.16(-2.48%)
Dec 23, 2021
6.437
6.550
6.195
6.460
14,842,950
+0.06(+0.94%)
Dec 22, 2021
6.320
6.530
6.245
6.400
13,077,728
-0.01(-0.16%)
Dec 21, 2021
6.100
6.470
6.090
6.410
16,670,949
+0.36(+5.95%)
Dec 20, 2021
6.000
6.180
5.910
6.050
16,806,244
-0.26(-4.12%)
Dec 17, 2021
6.150
6.480
5.915
6.310
27,469,412
+0.04(+0.64%)
Dec 16, 2021
6.730
6.800
6.185
6.270
24,550,844
-0.61(-8.87%)
Dec 15, 2021
6.880
6.880
6.080
6.880
23,556,348
+0.55(+8.69%)
Dec 14, 2021
6.650
6.700
6.250
6.330
28,768,048
-0.52(-7.53%)
Dec 13, 2021
6.900
7.108
6.671
6.845
18,930,232
-0.08(-1.23%)
Dec 10, 2021
7.065
7.245
6.800
6.930
17,839,304
-0.08(-1.14%)
Dec 09, 2021
7.500
7.670
6.970
7.010
19,188,272
-0.60(-7.88%)
Dec 08, 2021
7.520
7.790
7.300
7.610
14,026,274
+0.06(+0.79%)
Dec 07, 2021
7.520
7.830
7.420
7.550
20,519,512
+0.35(+4.93%)
Dec 06, 2021
7.150
7.390
6.735
7.195
24,331,352
-0.09(-1.30%)
Dec 03, 2021
8.160
8.160
7.090
7.290
32,692,480
-0.86(-10.55%)
Dec 02, 2021
7.840
8.250
7.770
8.150
21,659,092
+0.18(+2.26%)
Dec 01, 2021
8.860
9.000
7.940
7.970
23,588,878
-0.71(-8.18%)
Nov 30, 2021
8.780
9.070
8.150
8.680
21,291,756
-0.24(-2.69%)
Nov 29, 2021
9.020
9.180
8.600
8.920
18,116,030
-0.02(-0.22%)
Nov 26, 2021
8.980
9.310
8.590
8.940
20,332,612
-0.59(-6.19%)
Nov 24, 2021
9.240
9.605
8.872
9.530
16,153,502
+0.16(+1.71%)
Nov 23, 2021
9.270
9.600
8.950
9.370
20,627,132
-0.04(-0.43%)
Nov 22, 2021
10.03
10.19
9.190
9.410
27,144,576
-0.40(-4.08%)
Nov 19, 2021
9.470
10.21
9.460
9.810
24,708,548
+0.35(+3.70%)
Nov 18, 2021
10.22
9.580
9.380
9.460
33,524,356
-0.78(-7.62%)
Nov 17, 2021
10.33
11.08
10.20
10.24
23,778,216
-0.36(-3.35%)
Nov 16, 2021
10.52
10.70
9.910
10.60
29,405,436
-0.17(-1.62%)
Nov 15, 2021
11.40
11.54
10.51
10.77
31,675,568
-0.46(-4.10%)
Nov 12, 2021
11.25
11.63
10.80
11.23
34,943,384
+0.11(+0.99%)
Nov 11, 2021
10.42
11.46
10.10
11.12
45,042,080
+0.47(+4.41%)
Nov 10, 2021
10.24
10.65
35,606,628
-0.18(-1.66%)
Nov 09, 2021
10.93
11.00
9.850
10.83
46,114,976
+0.02(+0.19%)
Nov 08, 2021
9.560
11.22
9.450
10.81
88,784,448
+1.86(+20.78%)
Nov 05, 2021
9.130
9.280
8.680
8.950
24,626,024
-0.33(-3.56%)
Nov 04, 2021
9.610
9.630
9.120
9.280
28,472,888
-0.20(-2.11%)
Nov 03, 2021
8.990
9.550
8.780
9.480
33,293,608
+0.05(+0.53%)
Nov 02, 2021
9.900
9.990
8.965
9.430
82,375,008
-0.10(-1.05%)
Nov 01, 2021
8.280
9.650
8.666
9.530
80,889,264
+1.54(+19.27%)
Oct 29, 2021
7.560
8.060
7.990
33,875,296
+0.43(+5.69%)
Oct 28, 2021
7.020
7.940
7.560
52,799,984
+0.56(+8.00%)
Oct 27, 2021
7.240
7.540
6.960
7.000
24,417,756
-0.17(-2.37%)
Oct 26, 2021
7.590
7.170
27,845,056
-0.37(-4.91%)
Oct 25, 2021
7.420
7.560
7.540
32,330,978
+0.25(+3.43%)
Oct 22, 2021
8.050
7.210
7.290
45,161,212
-0.82(-10.11%)
Oct 21, 2021
8.170
8.790
8.040
8.110
63,333,064
-0.02(-0.25%)
Oct 20, 2021
8.450
8.660
8.050
8.130
53,820,848
-0.46(-5.36%)
Oct 19, 2021
8.650
8.900
8.030
8.590
133,239,680
-0.15(-1.72%)
Oct 18, 2021
7.690
8.920
7.670
8.740
157,975,264
+1.35(+18.27%)
Oct 15, 2021
7.260
7.845
7.130
7.390
46,304,212
+0.17(+2.35%)
Oct 14, 2021
7.380
7.440
6.870
7.220
39,001,720
-0.03(-0.41%)
Oct 13, 2021
7.200
7.310
6.930
7.250
29,259,738
+0.33(+4.77%)
Oct 12, 2021
6.740
7.040
6.705
6.920
18,874,852
+0.21(+3.13%)
Oct 11, 2021
6.370
6.970
6.350
6.710
19,729,176
+0.31(+4.84%)
Oct 08, 2021
6.400
6.600
6.335
6.400
13,117,610
+0.04(+0.63%)
Oct 07, 2021
6.120
6.460
6.030
6.360
17,541,856
+0.29(+4.69%)
Oct 06, 2021
5.900
6.200
5.860
6.075
14,486,478
+0.04(+0.58%)
Oct 05, 2021
6.100
6.280
5.980
6.040
16,743,994
+0.04(+0.67%)
Oct 04, 2021
6.350
6.370
5.940
6.000
19,195,432
-0.43(-6.69%)
Oct 01, 2021
6.738
6.810
6.365
6.430
16,087,819
-0.26(-3.89%)
Sep 30, 2021
6.620
6.840
6.560
6.690
15,850,749
+0.12(+1.83%)
Sep 29, 2021
7.320
7.345
6.560
6.570
25,841,932
-0.62(-8.62%)
Sep 28, 2021
7.480
7.860
7.165
7.190
27,184,516
-0.46(-6.01%)
Sep 27, 2021
7.060
7.790
7.030
7.650
32,113,656
+0.68(+9.76%)
Sep 24, 2021
7.050
7.240
6.950
6.970
20,537,676
-0.27(-3.73%)
Sep 23, 2021
6.760
7.310
6.610
7.240
39,902,000
+0.58(+8.71%)
Sep 22, 2021
6.040
6.750
6.010
6.660
34,306,072
+0.66(+11.00%)
Sep 21, 2021
6.270
6.300
5.950
6.000
18,768,540
-0.12(-1.96%)
Sep 20, 2021
6.240
6.380
5.970
6.120
23,510,976
-0.43(-6.56%)
Sep 17, 2021
6.170
6.550
6.125
6.550
31,480,388
+0.40(+6.50%)
Sep 16, 2021
6.070
6.290
6.000
6.150
20,361,432
+0.01(+0.16%)
Sep 15, 2021
6.480
6.610
5.890
6.140
59,441,944
-0.30(-4.66%)
Sep 14, 2021
6.200
7.540
6.120
6.440
214,404,656
+0.82(+14.59%)
Sep 13, 2021
5.620
5.750
5.335
5.620
22,018,128
+0.04(+0.72%)
Sep 10, 2021
5.970
5.970
5.550
5.580
19,539,836
-0.24(-4.12%)
Sep 09, 2021
5.740
6.040
5.700
5.820
14,626,875
+0.09(+1.57%)
Sep 08, 2021
6.020
6.055
5.690
5.730
17,932,022
-0.27(-4.50%)
Sep 07, 2021
6.150
6.328
5.990
6.000
15,276,892
-0.12(-1.96%)
Sep 03, 2021
6.420
6.435
6.060
6.120
14,003,738
-0.30(-4.67%)
Sep 02, 2021
6.440
6.590
6.320
6.420
12,404,826
+0.05(+0.78%)
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.