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
C3.ai, Inc.
(NY:
AI
)
23.89
-0.42 (-1.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2021
65.33
68.90
65.00
65.91
3,629,636
+2.82(+4.47%)
Mar 30, 2021
61.63
63.59
59.75
63.09
2,687,447
+1.08(+1.74%)
Mar 29, 2021
64.69
65.34
61.67
62.01
2,628,022
-2.69(-4.16%)
Mar 26, 2021
67.36
67.99
61.09
64.70
3,228,500
-2.19(-3.27%)
Mar 25, 2021
62.00
69.63
61.51
66.89
5,329,519
+2.37(+3.67%)
Mar 24, 2021
70.79
71.01
64.50
64.52
6,043,512
-5.99(-8.50%)
Mar 23, 2021
75.00
75.49
70.12
70.51
4,866,184
-4.55(-6.06%)
Mar 22, 2021
75.15
77.87
73.03
75.06
5,216,054
+0.54(+0.72%)
Mar 19, 2021
75.50
76.09
72.30
74.52
5,721,800
-1.29(-1.70%)
Mar 18, 2021
78.87
80.96
75.25
75.81
4,925,107
-4.75(-5.90%)
Mar 17, 2021
80.10
83.49
79.21
80.56
4,691,730
-2.44(-2.94%)
Mar 16, 2021
87.00
88.42
82.15
83.00
3,709,118
-3.77(-4.34%)
Mar 15, 2021
91.75
91.75
85.80
86.77
5,352,005
-3.23(-3.59%)
Mar 12, 2021
85.48
90.91
82.93
90.00
5,840,200
+3.53(+4.08%)
Mar 11, 2021
86.67
88.40
85.50
86.47
4,494,219
+1.91(+2.26%)
Mar 10, 2021
88.80
89.82
82.85
84.56
4,659,110
-0.35(-0.41%)
Mar 09, 2021
85.00
88.58
83.00
84.91
9,323,816
+1.30(+1.55%)
Mar 08, 2021
88.01
93.00
82.85
83.61
9,267,023
-11.54(-12.13%)
Mar 05, 2021
89.44
98.10
77.00
95.15
7,156,200
+6.64(+7.50%)
Mar 04, 2021
92.00
95.56
83.04
88.51
5,931,401
-4.81(-5.15%)
Mar 03, 2021
99.41
101.46
91.11
93.32
5,496,142
-5.18(-5.26%)
Mar 02, 2021
106.90
109.54
97.50
98.50
12,333,431
-22.55(-18.63%)
Mar 01, 2021
116.19
121.88
115.00
121.05
3,445,704
+8.59(+7.64%)
Feb 26, 2021
116.10
117.94
109.50
112.46
2,503,800
-1.85(-1.62%)
Feb 25, 2021
123.96
127.31
112.73
114.31
3,938,560
-8.22(-6.71%)
Feb 24, 2021
122.01
125.32
118.34
122.53
2,175,373
+1.41(+1.16%)
Feb 23, 2021
123.00
123.00
110.19
121.12
3,823,453
-5.10(-4.04%)
Feb 22, 2021
132.99
134.00
125.73
126.22
2,247,842
-8.32(-6.18%)
Feb 19, 2021
134.77
138.79
133.16
134.54
1,863,700
+0.98(+0.73%)
Feb 18, 2021
136.70
137.39
131.00
133.56
3,078,474
-6.50(-4.64%)
Feb 17, 2021
146.01
147.00
136.70
140.06
3,060,233
-7.11(-4.83%)
Feb 16, 2021
155.53
157.50
145.45
147.17
3,078,632
-6.56(-4.27%)
Feb 12, 2021
158.86
160.88
152.03
153.73
1,620,200
-2.83(-1.81%)
Feb 11, 2021
162.86
167.79
154.60
156.56
1,543,442
-4.89(-3.03%)
Feb 10, 2021
170.20
176.94
156.32
161.45
3,090,449
-7.47(-4.42%)
Feb 09, 2021
151.99
172.99
151.99
168.92
4,494,334
+18.12(+12.02%)
Feb 08, 2021
150.00
151.90
145.80
150.80
2,015,756
+4.20(+2.86%)
Feb 05, 2021
155.07
155.90
144.41
146.60
2,403,500
-7.77(-5.03%)
Feb 04, 2021
147.50
158.27
147.50
154.37
3,288,537
+7.32(+4.98%)
Feb 03, 2021
149.93
149.99
143.63
147.05
1,971,727
+0.17(+0.12%)
Feb 02, 2021
149.00
155.30
145.62
146.88
3,925,963
+9.13(+6.63%)
Feb 01, 2021
140.69
142.30
133.58
137.75
1,493,643
-1.85(-1.33%)
Jan 29, 2021
145.37
147.64
136.71
139.60
1,714,900
-8.40(-5.68%)
Jan 28, 2021
149.91
154.03
139.49
148.00
2,168,243
-1.09(-0.73%)
Jan 27, 2021
139.08
160.43
134.03
149.09
4,582,375
+7.66(+5.42%)
Jan 26, 2021
144.61
148.39
138.11
141.43
2,951,543
-6.40(-4.33%)
Jan 25, 2021
127.60
151.00
127.36
147.83
7,564,529
+21.26(+16.80%)
Jan 22, 2021
127.00
127.99
122.82
126.57
3,622,000
-3.44(-2.65%)
Jan 21, 2021
133.50
134.45
128.15
130.01
1,620,372
-1.37(-1.04%)
Jan 20, 2021
129.12
131.85
123.48
131.38
2,650,925
+4.55(+3.59%)
Jan 19, 2021
136.00
137.79
126.40
126.83
2,611,038
-7.32(-5.46%)
Jan 15, 2021
142.00
142.49
132.60
134.15
1,547,600
-4.35(-3.14%)
Jan 14, 2021
145.82
151.84
137.20
138.50
3,628,014
-4.64(-3.24%)
Jan 13, 2021
134.00
145.00
134.00
143.14
3,188,833
+9.16(+6.84%)
Jan 12, 2021
138.30
138.44
127.54
133.98
3,106,789
-1.64(-1.21%)
Jan 11, 2021
136.00
142.26
133.01
135.62
2,517,442
-8.01(-5.58%)
Jan 08, 2021
135.92
147.50
135.60
143.63
6,311,100
+10.05(+7.52%)
Jan 07, 2021
117.98
137.00
115.90
133.58
6,842,533
+20.18(+17.80%)
Jan 06, 2021
119.04
119.20
112.05
113.40
5,758,996
-8.77(-7.18%)
Jan 05, 2021
119.50
128.13
117.50
122.17
3,764,399
+2.16(+1.80%)
Jan 04, 2021
131.14
131.21
119.06
120.01
5,125,283
-18.74(-13.51%)
Dec 31, 2020
138.75
138.75
138.75
5,000,269
-8.09(-5.51%)
Dec 30, 2020
141.65
151.50
141.00
146.84
5,000,269
+7.06(+5.05%)
Dec 29, 2020
146.31
146.39
135.00
139.78
5,190,229
-6.10(-4.18%)
Dec 28, 2020
168.68
168.80
143.13
145.88
6,156,937
-15.12(-9.39%)
Dec 24, 2020
168.00
172.50
156.87
161.00
4,381,600
-0.06(-0.04%)
Dec 23, 2020
166.90
183.90
151.58
161.06
10,861,346
-16.41(-9.25%)
Dec 22, 2020
170.53
179.00
163.30
177.47
8,286,973
+16.58(+10.31%)
Dec 21, 2020
142.01
168.77
141.00
160.89
11,574,659
+23.30(+16.93%)
Dec 18, 2020
116.67
145.00
115.09
137.59
8,506,500
+20.35(+17.36%)
Dec 17, 2020
118.44
121.00
115.45
117.24
3,417,045
+3.55(+3.12%)
Dec 16, 2020
105.00
116.71
104.00
113.69
5,384,399
+11.69(+11.46%)
Dec 15, 2020
104.57
109.89
98.10
102.00
5,715,547
-0.36(-0.35%)
Dec 14, 2020
122.16
123.83
100.66
102.36
8,199,777
-17.22(-14.40%)
Dec 11, 2020
123.82
133.00
116.00
119.58
11,776,500
-10.42(-8.02%)
Dec 10, 2020
99.48
131.75
96.00
130.00
22,842,968
+37.51(+40.56%)
Dec 09, 2020
100.00
115.00
90.03
92.49
24,757,972
+89.76(+3287.91%)
Oct 23, 2020
2.730
2.730
2.730
0
+0.11(+4.20%)
Oct 22, 2020
2.640
2.680
2.580
2.620
176,886
-0.02(-0.76%)
Oct 21, 2020
2.650
2.705
2.640
2.640
105,127
-0.03(-1.12%)
Oct 20, 2020
2.680
2.740
2.640
2.670
178,548
+0.00(+0.00%)
Oct 19, 2020
2.760
2.790
2.660
2.670
177,647
-0.09(-3.26%)
Oct 16, 2020
2.770
2.830
2.760
2.760
146,500
-0.03(-1.08%)
Oct 15, 2020
2.800
2.820
2.750
2.790
114,039
-0.04(-1.41%)
Oct 14, 2020
2.850
2.890
2.830
2.830
123,701
-0.02(-0.70%)
Oct 13, 2020
2.840
2.890
2.830
2.850
126,857
-0.01(-0.35%)
Oct 12, 2020
2.810
2.900
2.810
2.860
156,069
+0.03(+1.06%)
Oct 09, 2020
2.950
2.980
2.820
2.830
182,200
-0.12(-4.07%)
Oct 08, 2020
2.860
2.980
2.860
2.950
207,583
+0.13(+4.61%)
Oct 07, 2020
2.840
2.870
2.820
2.820
188,709
+0.01(+0.36%)
Oct 06, 2020
2.820
2.920
2.810
2.810
184,882
-0.05(-1.75%)
Oct 05, 2020
2.850
2.890
2.817
2.860
143,824
+0.01(+0.35%)
Oct 02, 2020
2.790
2.850
2.790
2.850
142,500
+0.00(+0.00%)
Oct 01, 2020
2.810
2.850
2.800
2.850
170,315
+0.01(+0.35%)
Sep 30, 2020
2.840
2.900
2.800
2.840
166,919
-0.01(-0.35%)
Sep 29, 2020
2.840
2.860
2.775
2.850
233,496
+0.02(+0.71%)
Sep 28, 2020
2.760
2.890
2.760
2.830
371,724
+0.12(+4.43%)
Sep 25, 2020
2.600
2.730
2.600
2.710
201,400
+0.07(+2.65%)
Sep 24, 2020
2.500
2.678
2.480
2.640
501,266
+0.17(+6.88%)
Sep 23, 2020
2.670
2.700
2.460
2.470
319,547
-0.19(-7.14%)
Sep 22, 2020
2.660
2.700
2.630
2.660
246,644
-0.01(-0.37%)
Sep 21, 2020
2.680
2.717
2.645
2.670
280,297
-0.06(-2.20%)
Sep 18, 2020
2.760
2.790
2.700
2.730
698,200
-0.03(-1.09%)
Sep 17, 2020
2.760
2.790
2.736
2.760
160,164
-0.01(-0.36%)
Sep 16, 2020
2.720
2.820
2.700
2.770
260,224
+0.07(+2.59%)
Sep 15, 2020
2.710
2.730
2.700
2.700
171,615
-0.01(-0.37%)
Sep 14, 2020
2.680
2.745
2.665
2.710
268,262
+0.02(+0.74%)
Sep 11, 2020
2.680
2.690
2.660
2.690
257,400
-0.02(-0.74%)
Sep 10, 2020
2.690
2.725
2.680
2.710
213,804
+0.02(+0.74%)
Sep 09, 2020
2.700
2.720
2.670
2.690
287,694
-0.02(-0.74%)
Sep 08, 2020
2.650
2.800
2.650
2.710
359,037
-0.01(-0.37%)
Sep 04, 2020
2.720
2.770
2.660
2.720
283,700
+0.00(+0.00%)
Sep 03, 2020
2.760
2.783
2.690
2.720
170,893
-0.03(-1.09%)
Sep 02, 2020
2.720
2.770
2.675
2.750
278,521
+0.01(+0.36%)
Sep 01, 2020
2.710
2.750
2.670
2.740
243,225
+0.02(+0.74%)
Aug 31, 2020
2.770
2.790
2.680
2.720
260,465
-0.08(-2.86%)
Aug 28, 2020
2.800
2.828
2.790
2.800
118,900
+0.00(+0.00%)
Aug 27, 2020
2.790
2.840
2.790
2.800
246,489
+0.03(+1.08%)
Aug 26, 2020
2.780
2.800
2.750
2.770
183,860
-0.01(-0.36%)
Aug 25, 2020
2.850
2.850
2.765
2.780
177,218
-0.03(-1.07%)
Aug 24, 2020
2.740
2.830
2.700
2.810
185,710
+0.09(+3.31%)
Aug 21, 2020
2.800
2.810
2.720
2.720
203,400
-0.11(-3.89%)
Aug 20, 2020
2.780
2.860
2.760
2.830
205,674
+0.04(+1.43%)
Aug 19, 2020
2.780
2.871
2.750
2.790
196,831
+0.01(+0.36%)
Aug 18, 2020
2.810
2.820
2.730
2.780
206,285
-0.04(-1.42%)
Aug 17, 2020
2.850
2.850
2.770
2.820
147,886
-0.05(-1.74%)
Aug 14, 2020
2.810
2.880
2.790
2.870
156,700
+0.05(+1.77%)
Aug 13, 2020
2.800
2.865
2.790
2.820
149,921
-0.02(-0.70%)
Aug 12, 2020
2.860
2.880
2.800
2.840
192,686
+0.03(+1.07%)
Aug 11, 2020
2.850
2.970
2.805
2.810
335,868
-0.02(-0.71%)
Aug 10, 2020
2.800
2.910
2.787
2.830
312,200
+0.06(+2.17%)
Aug 07, 2020
2.730
2.790
2.650
2.770
245,900
+0.04(+1.47%)
Aug 06, 2020
2.800
2.820
2.720
2.730
203,614
-0.05(-1.80%)
Aug 05, 2020
2.720
2.800
2.700
2.780
202,324
+0.12(+4.51%)
Aug 04, 2020
2.570
2.710
2.570
2.660
264,688
+0.05(+1.92%)
Aug 03, 2020
2.710
2.710
2.580
2.610
464,296
-0.11(-4.04%)
Jul 31, 2020
2.860
2.910
2.720
2.720
430,500
-0.20(-6.85%)
Jul 30, 2020
2.930
2.960
2.850
2.920
328,335
-0.04(-1.35%)
Jul 29, 2020
2.940
3.000
2.910
2.960
372,286
+0.03(+1.02%)
Jul 28, 2020
2.950
3.010
2.930
2.930
208,797
-0.02(-0.68%)
Jul 27, 2020
2.910
2.950
2.890
2.950
185,719
+0.04(+1.37%)
Jul 24, 2020
3.030
3.044
2.910
2.910
239,200
-0.12(-3.96%)
Jul 23, 2020
3.060
3.073
3.015
3.030
162,613
-0.03(-0.98%)
Jul 22, 2020
3.040
3.160
3.020
3.060
207,337
-0.01(-0.33%)
Jul 21, 2020
2.970
3.090
2.970
3.070
174,538
+0.10(+3.37%)
Jul 20, 2020
3.020
3.070
2.960
2.970
257,906
-0.06(-1.98%)
Jul 17, 2020
3.020
3.085
2.990
3.030
148,200
+0.02(+0.66%)
Jul 16, 2020
3.060
3.144
3.010
3.010
180,952
-0.06(-1.95%)
Jul 15, 2020
2.980
3.090
2.960
3.070
366,638
+0.13(+4.42%)
Jul 14, 2020
2.870
2.960
2.845
2.940
207,909
+0.08(+2.80%)
Jul 13, 2020
2.870
2.963
2.855
2.860
372,651
+0.03(+1.06%)
Jul 10, 2020
2.730
2.890
2.730
2.830
502,600
+0.07(+2.54%)
Jul 09, 2020
2.800
2.840
2.725
2.760
313,213
-0.07(-2.47%)
Jul 08, 2020
2.810
2.880
2.790
2.830
361,925
+0.00(+0.00%)
Jul 07, 2020
2.910
2.920
2.820
2.830
244,751
-0.13(-4.39%)
Jul 06, 2020
2.990
2.990
2.865
2.960
347,208
+0.01(+0.34%)
Jul 02, 2020
2.990
2.990
2.930
2.950
391,400
+0.04(+1.37%)
Jul 01, 2020
2.960
2.980
2.840
2.910
326,088
-0.06(-2.02%)
Jun 30, 2020
2.950
2.990
2.885
2.970
249,630
-0.01(-0.34%)
Jun 29, 2020
2.900
2.980
2.830
2.980
453,393
+0.13(+4.56%)
Jun 26, 2020
2.840
2.870
2.780
2.850
990,800
-0.05(-1.72%)
Jun 25, 2020
2.790
2.931
2.790
2.900
348,698
+0.08(+2.84%)
Jun 24, 2020
2.850
2.855
2.690
2.820
411,265
-0.03(-1.05%)
Jun 23, 2020
2.920
2.920
2.845
2.850
334,773
+0.00(+0.00%)
Jun 22, 2020
2.820
2.878
2.770
2.850
577,849
+0.03(+1.06%)
Jun 19, 2020
2.950
2.970
2.820
2.820
1,639,100
-0.11(-3.75%)
Jun 18, 2020
2.920
3.000
2.850
2.930
521,309
-0.02(-0.68%)
Jun 17, 2020
3.070
3.070
2.940
2.950
265,611
-0.10(-3.28%)
Jun 16, 2020
3.210
3.230
2.950
3.050
378,909
+0.01(+0.33%)
Jun 15, 2020
2.830
3.110
2.810
3.040
337,975
+0.05(+1.67%)
Jun 12, 2020
3.030
3.030
2.820
2.990
452,300
+0.17(+6.03%)
Jun 11, 2020
2.930
3.045
2.800
2.820
600,276
-0.37(-11.60%)
Jun 10, 2020
3.400
3.455
3.050
3.190
551,515
-0.25(-7.27%)
Jun 09, 2020
3.460
3.590
3.310
3.440
844,331
-0.18(-4.97%)
Jun 08, 2020
3.420
3.660
3.220
3.620
1,458,799
+0.40(+12.42%)
Jun 05, 2020
3.200
3.393
2.989
3.220
1,691,000
+0.39(+13.78%)
Jun 04, 2020
2.500
3.140
2.500
2.830
942,100
+0.28(+10.98%)
Jun 03, 2020
2.520
2.660
2.500
2.550
718,159
+0.10(+4.08%)
Jun 02, 2020
2.530
2.550
2.450
2.450
272,885
-0.05(-2.00%)
Jun 01, 2020
2.360
2.562
2.350
2.500
453,698
+0.10(+4.17%)
May 29, 2020
2.470
2.473
2.370
2.400
497,600
-0.07(-2.83%)
May 28, 2020
2.560
2.560
2.420
2.470
761,072
-0.08(-3.14%)
May 27, 2020
2.530
2.580
2.400
2.550
550,017
+0.06(+2.41%)
May 26, 2020
2.420
2.545
2.395
2.490
411,156
+0.16(+6.87%)
May 22, 2020
2.360
2.392
2.235
2.330
396,100
-0.07(-2.92%)
May 21, 2020
2.450
2.460
2.362
2.400
226,501
-0.04(-1.64%)
May 20, 2020
2.470
2.500
2.405
2.440
280,561
+0.05(+2.09%)
May 19, 2020
2.450
2.520
2.305
2.390
471,588
-0.02(-0.83%)
May 18, 2020
2.280
2.450
2.280
2.410
513,669
+0.17(+7.59%)
May 15, 2020
2.360
2.390
2.200
2.240
512,900
-0.09(-3.86%)
May 14, 2020
2.150
2.370
2.080
2.330
312,145
+0.14(+6.39%)
May 13, 2020
2.450
2.470
2.150
2.190
558,029
-0.20(-8.37%)
May 12, 2020
2.500
2.690
2.380
2.390
693,079
-0.14(-5.53%)
May 11, 2020
2.760
2.850
2.472
2.530
607,722
-0.12(-4.53%)
May 08, 2020
2.650
2.720
2.610
2.650
206,400
+0.07(+2.71%)
May 07, 2020
2.590
2.700
2.552
2.580
243,511
+0.02(+0.78%)
May 06, 2020
2.650
2.760
2.550
2.560
266,277
-0.09(-3.40%)
May 05, 2020
2.730
2.830
2.650
2.650
292,625
+0.01(+0.38%)
May 04, 2020
2.680
2.750
2.550
2.640
263,178
-0.08(-2.94%)
May 01, 2020
2.620
2.790
2.620
2.720
298,100
-0.11(-3.89%)
Apr 30, 2020
2.850
2.890
2.760
2.830
454,157
-0.12(-4.07%)
Apr 29, 2020
2.940
3.095
2.890
2.950
606,838
+0.08(+2.79%)
Apr 28, 2020
2.740
2.915
2.720
2.870
353,949
+0.15(+5.51%)
Apr 27, 2020
2.620
2.760
2.580
2.720
354,967
+0.10(+3.82%)
Apr 24, 2020
2.590
2.640
2.510
2.620
300,000
-0.02(-0.76%)
Apr 23, 2020
2.720
2.840
2.630
2.640
274,158
-0.07(-2.58%)
Apr 22, 2020
2.950
2.950
2.665
2.710
391,245
-0.10(-3.56%)
Apr 21, 2020
2.620
2.840
2.580
2.810
525,228
+0.12(+4.46%)
Apr 20, 2020
2.650
2.790
2.590
2.690
351,604
-0.06(-2.18%)
Apr 17, 2020
2.780
2.820
2.660
2.750
468,900
+0.14(+5.36%)
Apr 16, 2020
2.800
2.800
2.570
2.610
396,330
-0.16(-5.78%)
Apr 15, 2020
2.830
2.855
2.670
2.770
334,285
-0.21(-7.05%)
Apr 14, 2020
3.090
3.150
2.940
2.980
450,092
-0.05(-1.65%)
Apr 13, 2020
2.940
3.070
2.650
3.030
847,693
-0.04(-1.30%)
Apr 09, 2020
2.750
3.100
2.750
3.070
2,113,700
+0.46(+17.62%)
Apr 08, 2020
2.350
2.750
2.300
2.610
2,085,557
+0.47(+21.96%)
Apr 07, 2020
2.150
2.370
2.070
2.140
1,000,614
+0.14(+7.00%)
Apr 06, 2020
1.870
2.100
1.870
2.000
598,758
+0.25(+14.29%)
Apr 03, 2020
2.110
2.110
1.720
1.750
850,600
-0.40(-18.60%)
Apr 02, 2020
1.950
2.150
1.900
2.150
685,430
+0.22(+11.40%)
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.