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
Allied Healthcare
(NQ:
AHPI
)
0.5501
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 2, 2023
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 (%)
May 31, 2022
2.120
2.285
2.050
2.180
73,173
+0.10(+4.81%)
May 27, 2022
2.100
2.190
2.050
2.080
37,695
+0.01(+0.48%)
May 26, 2022
2.070
2.220
1.900
2.070
22,157
+0.14(+7.25%)
May 25, 2022
1.910
2.010
1.880
1.930
36,633
-0.04(-2.03%)
May 24, 2022
2.150
2.230
1.960
1.970
58,232
-0.21(-9.63%)
May 23, 2022
2.120
2.250
2.080
2.180
95,176
+0.06(+2.83%)
May 20, 2022
1.970
2.350
1.970
2.120
305,371
+0.12(+6.00%)
May 19, 2022
1.850
2.100
1.850
2.000
69,414
+0.10(+5.26%)
May 18, 2022
1.950
1.950
1.840
1.900
11,191
+0.04(+2.15%)
May 17, 2022
1.810
1.940
1.760
1.860
126,534
+0.13(+7.51%)
May 16, 2022
1.930
1.990
1.720
1.730
125,682
-0.18(-9.42%)
May 13, 2022
1.870
1.980
1.820
1.910
24,467
+0.02(+1.06%)
May 12, 2022
1.870
1.950
1.830
1.890
17,640
+0.03(+1.61%)
May 11, 2022
2.010
2.098
1.810
1.860
65,942
-0.22(-10.58%)
May 10, 2022
2.110
2.225
2.080
2.080
40,054
-0.03(-1.42%)
May 09, 2022
2.260
2.320
2.100
2.110
39,763
-0.20(-8.66%)
May 06, 2022
2.480
2.520
2.265
2.310
36,953
-0.15(-6.10%)
May 05, 2022
2.510
2.550
2.430
2.460
24,088
-0.12(-4.65%)
May 04, 2022
2.520
2.600
2.480
2.580
9,353
+0.02(+0.78%)
May 03, 2022
2.510
2.650
2.470
2.560
15,373
+0.01(+0.39%)
May 02, 2022
2.530
2.650
2.450
2.550
38,799
-0.01(-0.39%)
Apr 29, 2022
2.620
2.630
2.530
2.560
10,889
-0.05(-1.92%)
Apr 28, 2022
2.620
2.720
2.530
2.610
36,826
-0.08(-2.97%)
Apr 27, 2022
2.630
2.690
2.600
2.690
10,463
+0.06(+2.09%)
Apr 26, 2022
2.680
2.700
2.610
2.635
26,534
+0.00(+0.19%)
Apr 25, 2022
2.590
2.690
2.590
2.630
11,310
+0.05(+1.94%)
Apr 22, 2022
2.730
2.730
2.580
2.580
39,192
-0.14(-5.15%)
Apr 21, 2022
2.700
2.800
2.695
2.720
23,568
-0.01(-0.37%)
Apr 20, 2022
2.745
2.779
2.700
2.730
16,614
-0.06(-2.15%)
Apr 19, 2022
2.650
2.800
2.650
2.790
16,098
+0.12(+4.49%)
Apr 18, 2022
2.780
2.786
2.660
2.670
71,626
-0.13(-4.64%)
Apr 14, 2022
2.800
2.850
2.772
2.800
34,686
-0.06(-2.10%)
Apr 13, 2022
2.740
2.920
2.740
2.860
182,222
+0.12(+4.38%)
Apr 12, 2022
3.020
3.060
2.700
2.740
138,830
-0.33(-10.75%)
Apr 11, 2022
2.920
3.200
2.920
3.070
722,465
+0.11(+3.72%)
Apr 08, 2022
3.010
3.040
2.920
2.960
28,914
-0.04(-1.33%)
Apr 07, 2022
3.050
3.070
2.920
3.000
83,460
-0.05(-1.64%)
Apr 06, 2022
3.120
3.120
2.970
3.050
70,624
-0.07(-2.24%)
Apr 05, 2022
3.200
3.200
3.100
3.120
42,884
-0.08(-2.50%)
Apr 04, 2022
3.220
3.319
3.150
3.200
91,428
-0.02(-0.62%)
Apr 01, 2022
3.200
3.280
3.200
3.220
22,134
+0.01(+0.31%)
Mar 31, 2022
3.225
3.317
3.160
3.210
37,700
+0.00(+0.00%)
Mar 30, 2022
3.210
3.340
3.150
3.210
85,488
-0.14(-4.18%)
Mar 29, 2022
3.420
3.420
3.150
3.350
128,793
-0.07(-2.05%)
Mar 28, 2022
3.240
3.600
3.200
3.420
509,402
+0.22(+6.87%)
Mar 25, 2022
3.150
3.300
3.100
3.200
48,510
-0.02(-0.62%)
Mar 24, 2022
3.280
3.490
3.150
3.220
128,872
-0.10(-3.01%)
Mar 23, 2022
3.190
3.580
3.100
3.320
142,151
+0.12(+3.75%)
Mar 22, 2022
3.150
3.264
3.090
3.200
35,396
+0.06(+1.91%)
Mar 21, 2022
3.280
3.330
3.050
3.140
142,118
-0.23(-6.82%)
Mar 18, 2022
3.480
3.671
3.250
3.370
243,480
-0.07(-2.03%)
Mar 17, 2022
3.150
3.550
3.000
3.440
451,847
+0.24(+7.50%)
Mar 16, 2022
3.220
3.350
3.004
3.200
163,539
-0.15(-4.48%)
Mar 15, 2022
2.930
3.473
2.560
3.350
709,969
+0.57(+20.50%)
Mar 14, 2022
2.730
3.170
2.622
2.780
697,127
+0.22(+8.59%)
Mar 11, 2022
2.610
2.610
2.500
2.560
17,792
-0.04(-1.54%)
Mar 10, 2022
2.480
2.640
2.480
2.600
16,356
+0.06(+2.36%)
Mar 09, 2022
2.510
2.600
2.470
2.540
23,734
+0.00(+0.00%)
Mar 08, 2022
2.580
2.600
2.430
2.540
53,560
-0.09(-3.42%)
Mar 07, 2022
2.770
2.820
2.591
2.630
40,698
-0.21(-7.39%)
Mar 04, 2022
3.130
3.130
2.810
2.840
16,618
-0.21(-6.89%)
Mar 03, 2022
3.110
3.127
2.980
3.050
23,248
+0.00(+0.00%)
Mar 02, 2022
3.050
3.280
2.900
3.050
168,171
+0.15(+5.17%)
Mar 01, 2022
2.780
2.980
2.730
2.900
70,930
+0.10(+3.57%)
Feb 28, 2022
2.760
2.850
2.730
2.800
17,289
-0.01(-0.36%)
Feb 25, 2022
2.760
2.880
2.700
2.810
20,207
+0.11(+4.07%)
Feb 24, 2022
2.500
2.739
2.410
2.700
50,062
+0.07(+2.66%)
Feb 23, 2022
2.710
2.737
2.610
2.630
28,347
-0.03(-1.13%)
Feb 22, 2022
2.870
2.870
2.620
2.660
47,922
-0.20(-6.99%)
Feb 18, 2022
2.860
0
-0.03(-1.04%)
Feb 17, 2022
3.100
3.100
2.800
2.890
82,906
-0.22(-7.07%)
Feb 16, 2022
3.200
3.220
3.088
3.110
50,180
-0.15(-4.60%)
Feb 15, 2022
3.270
3.330
3.224
3.260
36,587
+0.00(+0.00%)
Feb 14, 2022
3.460
3.530
3.210
3.260
60,536
-0.15(-4.40%)
Feb 11, 2022
3.520
3.534
3.400
3.410
39,009
+0.00(+0.00%)
Feb 10, 2022
3.540
3.560
3.400
3.410
49,886
-0.03(-0.87%)
Feb 09, 2022
3.340
3.480
3.340
3.440
45,368
+0.04(+1.18%)
Feb 08, 2022
3.330
3.440
3.330
3.400
16,796
+0.04(+1.19%)
Feb 07, 2022
3.390
3.481
3.260
3.360
32,751
-0.01(-0.30%)
Feb 04, 2022
3.420
3.510
3.370
3.370
23,573
-0.06(-1.75%)
Feb 03, 2022
3.400
3.430
21,758
-0.08(-2.28%)
Feb 02, 2022
3.690
3.690
3.450
3.510
34,759
-0.11(-3.04%)
Feb 01, 2022
3.580
3.710
3.500
3.620
45,879
+0.04(+1.12%)
Jan 31, 2022
3.310
3.630
3.580
62,775
+0.24(+7.19%)
Jan 28, 2022
3.180
3.368
3.160
3.340
75,555
+0.15(+4.70%)
Jan 27, 2022
3.533
3.533
3.130
3.190
122,037
-0.22(-6.45%)
Jan 26, 2022
3.500
3.645
3.360
3.410
68,051
-0.07(-2.01%)
Jan 25, 2022
3.480
3.585
3.370
3.480
43,598
-0.04(-1.14%)
Jan 24, 2022
3.600
3.655
3.170
3.520
183,489
-0.14(-3.83%)
Jan 21, 2022
4.000
4.020
3.630
3.660
268,548
-0.43(-10.51%)
Jan 20, 2022
4.260
4.420
4.090
4.090
64,154
-0.20(-4.66%)
Jan 19, 2022
4.160
4.480
4.160
4.290
130,679
+0.10(+2.39%)
Jan 18, 2022
4.500
4.500
4.140
4.190
103,019
-0.37(-8.11%)
Jan 14, 2022
4.560
0
-0.08(-1.72%)
Jan 13, 2022
5.190
5.190
4.574
4.640
397,037
-0.41(-8.12%)
Jan 12, 2022
5.140
5.280
5.030
5.050
97,922
-0.12(-2.32%)
Jan 11, 2022
5.200
5.310
5.020
5.170
317,723
+0.04(+0.78%)
Jan 10, 2022
5.270
5.295
5.070
5.130
136,156
-0.21(-3.93%)
Jan 07, 2022
5.050
5.670
5.020
5.340
289,146
+0.30(+5.95%)
Jan 06, 2022
5.270
5.300
4.875
5.040
192,577
-0.30(-5.62%)
Jan 05, 2022
5.650
5.720
5.340
5.340
206,399
-0.36(-6.32%)
Jan 04, 2022
5.930
5.950
5.540
5.700
204,914
-0.19(-3.23%)
Jan 03, 2022
5.820
6.036
5.770
5.890
140,299
+0.07(+1.20%)
Dec 31, 2021
5.910
6.300
5.820
5.820
310,265
-0.18(-3.00%)
Dec 30, 2021
5.850
6.100
5.690
6.000
286,031
+0.05(+0.84%)
Dec 29, 2021
5.940
6.080
5.650
5.950
777,368
-0.21(-3.41%)
Dec 28, 2021
6.280
6.420
6.010
6.160
3,830,921
+0.16(+2.67%)
Dec 27, 2021
5.880
6.250
5.630
6.000
2,094,882
+0.22(+3.81%)
Dec 23, 2021
5.990
6.050
5.600
5.780
718,507
-0.40(-6.47%)
Dec 22, 2021
6.170
6.570
5.910
6.180
533,532
-0.49(-7.35%)
Dec 21, 2021
5.640
6.700
5.540
6.670
1,402,949
+0.88(+15.20%)
Dec 20, 2021
6.400
6.400
5.450
5.790
1,546,105
-0.01(-0.17%)
Dec 17, 2021
5.720
6.040
5.410
5.800
1,059,730
+0.20(+3.57%)
Dec 16, 2021
5.530
5.720
5.130
5.600
930,081
+0.12(+2.19%)
Dec 15, 2021
5.050
5.530
4.850
5.480
1,060,265
+0.37(+7.24%)
Dec 14, 2021
5.020
5.430
5.020
5.110
727,271
+0.01(+0.20%)
Dec 13, 2021
5.200
5.250
4.910
5.100
371,907
-0.23(-4.32%)
Dec 10, 2021
5.040
6.200
5.040
5.330
1,521,335
+0.21(+4.10%)
Dec 09, 2021
5.050
5.290
5.050
5.120
278,891
-0.10(-1.92%)
Dec 08, 2021
5.100
5.340
5.052
5.220
220,796
+0.07(+1.36%)
Dec 07, 2021
5.030
5.370
4.860
5.150
393,437
-0.02(-0.39%)
Dec 06, 2021
5.100
5.280
4.692
5.170
908,615
-0.35(-6.34%)
Dec 03, 2021
6.200
6.260
5.370
5.520
1,042,802
-0.74(-11.82%)
Dec 02, 2021
7.010
7.150
6.040
6.260
2,799,271
-0.91(-12.69%)
Dec 01, 2021
6.200
7.690
5.930
7.170
6,589,937
+0.57(+8.64%)
Nov 30, 2021
7.940
8.150
6.090
6.600
5,926,990
-0.40(-5.71%)
Nov 29, 2021
6.680
7.110
6.260
7.000
4,890,844
-1.32(-15.87%)
Nov 26, 2021
7.660
9.820
7.330
8.320
54,365,492
+2.94(+54.65%)
Nov 24, 2021
5.520
5.540
5.280
5.380
76,626
-0.12(-2.18%)
Nov 23, 2021
5.100
5.630
4.901
5.500
223,933
+0.11(+2.04%)
Nov 22, 2021
4.980
5.460
4.550
5.390
418,252
+0.42(+8.45%)
Nov 19, 2021
4.890
5.050
4.830
4.970
178,620
+0.10(+2.05%)
Nov 18, 2021
5.030
4.875
4.830
4.870
30,563
-0.18(-3.56%)
Nov 17, 2021
5.010
5.060
4.910
5.050
43,667
-0.01(-0.20%)
Nov 16, 2021
5.050
5.190
4.880
5.060
35,615
+0.02(+0.40%)
Nov 15, 2021
5.240
5.240
4.920
5.040
83,406
-0.22(-4.18%)
Nov 12, 2021
5.150
5.300
5.100
5.260
75,058
+0.17(+3.34%)
Nov 11, 2021
4.940
5.280
4.830
5.090
93,891
+0.28(+5.82%)
Nov 10, 2021
4.920
4.810
73,638
-0.14(-2.83%)
Nov 09, 2021
5.040
5.110
4.800
4.950
172,438
-0.14(-2.75%)
Nov 08, 2021
5.070
5.270
4.990
5.090
238,079
+0.10(+2.00%)
Nov 05, 2021
5.170
5.298
4.920
4.990
125,056
-0.18(-3.48%)
Nov 04, 2021
5.280
5.350
5.100
5.170
57,708
-0.16(-3.00%)
Nov 03, 2021
5.210
5.420
5.160
5.330
90,906
+0.13(+2.50%)
Nov 02, 2021
5.350
5.350
5.080
5.200
78,532
-0.12(-2.26%)
Nov 01, 2021
5.250
5.430
5.166
5.320
138,612
+0.04(+0.76%)
Oct 29, 2021
5.310
5.413
5.245
5.280
63,943
-0.11(-2.04%)
Oct 28, 2021
5.370
5.490
5.310
5.390
46,982
+0.04(+0.75%)
Oct 27, 2021
5.540
5.660
5.350
5.350
72,368
-0.20(-3.60%)
Oct 26, 2021
5.600
5.550
179,115
-0.01(-0.18%)
Oct 25, 2021
5.550
5.660
5.350
5.560
197,940
-0.03(-0.54%)
Oct 22, 2021
6.000
6.010
5.550
5.590
134,998
-0.46(-7.60%)
Oct 21, 2021
6.080
6.145
5.900
6.050
104,147
-0.12(-1.94%)
Oct 20, 2021
6.200
6.400
6.070
6.170
93,576
+0.01(+0.16%)
Oct 19, 2021
6.300
6.300
6.010
6.160
95,728
-0.05(-0.81%)
Oct 18, 2021
5.830
6.396
5.800
6.210
243,742
+0.36(+6.15%)
Oct 15, 2021
6.070
6.200
5.850
5.850
88,617
-0.18(-2.99%)
Oct 14, 2021
6.420
6.420
6.020
6.030
131,213
-0.39(-6.07%)
Oct 13, 2021
6.070
6.500
6.070
6.420
158,577
+0.29(+4.73%)
Oct 12, 2021
6.050
6.200
6.010
6.130
118,145
+0.02(+0.33%)
Oct 11, 2021
6.070
6.212
5.980
6.110
45,943
+0.11(+1.83%)
Oct 08, 2021
6.240
6.294
5.966
6.000
92,349
-0.35(-5.51%)
Oct 07, 2021
6.060
6.570
6.060
6.350
164,497
+0.29(+4.79%)
Oct 06, 2021
5.830
6.290
5.810
6.060
130,697
+0.13(+2.19%)
Oct 05, 2021
6.520
6.545
5.860
5.930
211,533
-0.66(-10.02%)
Oct 04, 2021
6.730
6.850
6.500
6.590
103,107
-0.28(-4.08%)
Oct 01, 2021
6.790
6.900
6.620
6.870
74,118
-0.03(-0.43%)
Sep 30, 2021
6.790
6.970
6.726
6.900
101,990
+0.15(+2.22%)
Sep 29, 2021
7.130
7.130
6.610
6.750
182,394
-0.38(-5.33%)
Sep 28, 2021
6.990
7.200
6.881
7.130
136,431
+0.00(+0.00%)
Sep 27, 2021
7.150
7.220
6.860
7.130
234,654
-0.12(-1.66%)
Sep 24, 2021
7.340
7.420
7.110
7.250
310,032
-0.18(-2.42%)
Sep 23, 2021
7.230
7.610
7.100
7.430
270,241
+0.17(+2.34%)
Sep 22, 2021
7.590
7.740
7.070
7.260
419,168
-0.47(-6.08%)
Sep 21, 2021
7.050
8.180
7.030
7.730
1,245,371
+0.68(+9.65%)
Sep 20, 2021
7.350
7.450
7.020
7.050
214,445
-0.61(-7.96%)
Sep 17, 2021
7.150
7.920
7.120
7.660
509,330
+0.29(+3.93%)
Sep 16, 2021
6.760
7.450
6.710
7.370
886,332
+0.21(+2.93%)
Sep 15, 2021
6.460
8.435
6.180
7.160
8,144,511
+0.78(+12.23%)
Sep 14, 2021
7.000
7.030
6.360
6.380
568,994
-0.66(-9.38%)
Sep 13, 2021
7.650
7.763
6.960
7.040
623,095
-0.61(-7.97%)
Sep 10, 2021
8.300
8.340
7.650
7.650
432,084
-0.65(-7.83%)
Sep 09, 2021
8.260
8.560
8.050
8.300
253,905
+0.07(+0.85%)
Sep 08, 2021
8.510
8.560
8.110
8.230
307,947
+0.03(+0.37%)
Sep 07, 2021
9.180
9.450
8.034
8.200
745,105
-0.98(-10.68%)
Sep 03, 2021
9.950
9.950
9.130
9.180
409,574
-0.63(-6.42%)
Sep 02, 2021
9.550
9.920
9.400
9.810
420,485
+0.16(+1.66%)
Sep 01, 2021
9.490
9.760
9.210
9.650
412,612
+0.21(+2.22%)
Aug 31, 2021
10.32
10.32
9.320
9.440
911,749
-0.54(-5.41%)
Aug 30, 2021
9.810
11.16
9.700
9.980
2,217,389
+0.29(+2.99%)
Aug 27, 2021
9.150
9.980
8.900
9.690
1,347,166
+0.60(+6.60%)
Aug 26, 2021
9.650
9.790
8.980
9.090
808,192
-0.52(-5.41%)
Aug 25, 2021
10.05
10.08
9.300
9.610
522,928
-0.44(-4.38%)
Aug 24, 2021
9.250
10.23
9.000
10.05
1,088,822
+0.75(+8.06%)
Aug 23, 2021
9.310
9.500
8.810
9.300
1,221,911
-0.01(-0.11%)
Aug 20, 2021
8.980
9.581
8.945
9.310
874,853
+0.31(+3.44%)
Aug 19, 2021
10.03
10.38
8.860
9.000
1,372,753
-1.65(-15.49%)
Aug 18, 2021
9.540
11.16
9.521
10.65
3,019,763
+1.16(+12.22%)
Aug 17, 2021
10.34
10.92
9.360
9.490
2,854,605
-0.69(-6.78%)
Aug 16, 2021
11.74
12.15
10.17
10.18
1,884,657
-2.12(-17.24%)
Aug 13, 2021
13.36
13.36
12.00
12.30
3,073,644
-1.40(-10.22%)
Aug 12, 2021
16.20
16.41
12.66
13.70
18,992,068
+1.01(+7.96%)
Aug 11, 2021
12.06
15.50
12.00
12.69
21,671,358
+1.40(+12.40%)
Aug 10, 2021
12.01
16.10
10.61
11.29
31,500,354
+1.17(+11.56%)
Aug 09, 2021
8.600
10.85
8.410
10.12
14,549,374
+1.88(+22.82%)
Aug 06, 2021
8.330
8.880
7.700
8.240
2,980,428
+0.00(+0.00%)
Aug 05, 2021
8.600
9.290
8.150
8.240
1,378,640
-0.52(-5.94%)
Aug 04, 2021
9.000
9.440
7.900
8.760
5,060,941
-0.14(-1.57%)
Aug 03, 2021
9.220
10.90
8.650
8.900
15,711,592
+0.02(+0.23%)
Aug 02, 2021
7.640
10.80
7.610
8.880
33,384,920
+0.63(+7.64%)
Jul 30, 2021
6.340
10.25
6.250
8.250
110,110,240
+2.31(+38.89%)
Jul 29, 2021
5.590
6.490
5.570
5.940
4,391,995
+0.33(+5.79%)
Jul 28, 2021
5.860
5.990
5.560
5.615
921,421
-0.46(-7.50%)
Jul 27, 2021
6.280
7.470
6.040
6.070
14,807,408
-0.20(-3.19%)
Jul 26, 2021
5.280
6.390
5.280
6.270
5,621,767
+0.79(+14.42%)
Jul 23, 2021
5.980
6.650
5.300
5.480
4,366,598
-0.70(-11.33%)
Jul 22, 2021
6.040
6.690
5.630
6.180
2,704,751
+0.17(+2.83%)
Jul 21, 2021
5.820
6.860
5.800
6.010
3,100,343
+0.22(+3.80%)
Jul 20, 2021
6.890
7.710
5.700
5.790
4,726,389
-2.53(-30.41%)
Jul 19, 2021
5.580
10.19
5.490
8.320
31,509,288
+2.53(+43.70%)
Jul 16, 2021
5.580
6.350
5.500
5.790
3,511,339
+0.17(+3.02%)
Jul 15, 2021
6.270
7.759
5.270
5.620
7,786,631
-0.62(-9.94%)
Jul 14, 2021
6.350
7.290
5.560
6.240
11,142,537
-2.82(-31.13%)
Jul 13, 2021
3.910
11.54
3.900
9.060
211,464,864
+5.10(+128.79%)
Jul 12, 2021
4.040
4.170
3.910
3.960
82,874
-0.05(-1.25%)
Jul 09, 2021
3.860
4.060
3.860
4.010
78,274
+0.20(+5.25%)
Jul 08, 2021
3.640
3.990
3.620
3.810
191,791
+0.00(+0.00%)
Jul 07, 2021
3.920
3.920
3.650
3.810
84,010
-0.08(-2.06%)
Jul 06, 2021
3.890
3.910
3.850
3.890
24,666
-0.02(-0.51%)
Jul 02, 2021
4.020
4.030
3.850
3.910
52,264
-0.13(-3.22%)
Jul 01, 2021
4.160
4.160
4.010
4.040
64,360
-0.13(-3.12%)
Jun 30, 2021
4.270
4.270
4.000
4.170
94,188
-0.10(-2.34%)
Jun 29, 2021
4.130
4.370
4.090
4.270
253,274
+0.15(+3.64%)
Jun 28, 2021
4.000
4.300
4.000
4.120
265,531
+0.15(+3.78%)
Jun 25, 2021
4.090
4.120
3.960
3.970
130,513
-0.07(-1.73%)
Jun 24, 2021
3.950
4.150
3.870
4.040
316,896
+0.09(+2.28%)
Jun 23, 2021
3.800
4.030
3.800
3.950
60,236
+0.15(+3.95%)
Jun 22, 2021
3.810
3.870
3.760
3.800
70,979
-0.07(-1.81%)
Jun 21, 2021
4.100
4.100
3.800
3.870
80,386
-0.20(-4.91%)
Jun 18, 2021
3.990
4.250
3.910
4.070
70,182
+0.10(+2.52%)
Jun 17, 2021
3.970
4.090
3.970
3.970
29,063
-0.02(-0.50%)
Jun 16, 2021
4.020
4.051
3.860
3.990
41,821
-0.09(-2.21%)
Jun 15, 2021
4.260
4.260
4.021
4.080
60,640
-0.16(-3.77%)
Jun 14, 2021
4.250
4.350
4.150
4.240
68,724
+0.01(+0.24%)
Jun 11, 2021
4.130
4.319
4.130
4.230
71,641
+0.13(+3.17%)
Jun 10, 2021
4.320
4.330
4.090
4.100
102,618
-0.22(-5.09%)
Jun 09, 2021
4.420
4.460
4.260
4.320
218,192
-0.14(-3.14%)
Jun 08, 2021
4.610
4.850
4.250
4.460
431,990
-0.07(-1.55%)
Jun 07, 2021
4.030
4.640
3.960
4.530
1,208,270
+0.49(+12.13%)
Jun 04, 2021
3.950
4.400
3.810
4.040
612,473
+0.02(+0.50%)
Jun 03, 2021
3.660
4.260
3.600
4.020
505,909
+0.36(+9.84%)
Jun 02, 2021
3.570
3.740
3.570
3.660
78,152
+0.10(+2.81%)
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.