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
Dermtech Inc
(NQ:
DMTK
)
0.4995
-0.0716 (-12.54%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Dec 29, 2023
1.730
1.880
1.700
1.750
540,286
-0.02(-1.13%)
Dec 28, 2023
1.870
1.870
1.670
1.770
525,404
-0.11(-5.85%)
Dec 27, 2023
1.600
1.990
1.590
1.880
1,610,833
+0.30(+18.99%)
Dec 26, 2023
1.610
1.690
1.490
1.580
1,253,101
+0.01(+0.64%)
Dec 22, 2023
1.520
1.700
1.490
1.570
1,167,816
+0.05(+3.29%)
Dec 21, 2023
1.450
1.550
1.450
1.520
317,178
+0.07(+4.83%)
Dec 20, 2023
1.450
1.650
1.440
1.450
550,123
-0.05(-3.33%)
Dec 19, 2023
1.510
1.560
1.440
1.500
268,112
-0.01(-0.66%)
Dec 18, 2023
1.530
1.582
1.480
1.510
231,098
-0.04(-2.58%)
Dec 15, 2023
1.470
1.550
1.400
1.550
306,344
+0.12(+8.39%)
Dec 14, 2023
1.500
1.600
1.370
1.430
480,302
-0.05(-3.38%)
Dec 13, 2023
1.400
1.530
1.336
1.480
452,258
+0.09(+6.47%)
Dec 12, 2023
1.480
1.514
1.380
1.390
276,440
-0.08(-5.44%)
Dec 11, 2023
1.450
1.500
1.400
1.470
202,991
+0.00(+0.00%)
Dec 08, 2023
1.410
1.500
1.380
1.470
7,581,704
+0.02(+1.38%)
Dec 07, 2023
1.530
1.590
1.390
1.450
523,103
-0.06(-3.97%)
Dec 06, 2023
1.680
1.717
1.490
1.510
406,081
-0.15(-9.04%)
Dec 05, 2023
1.540
1.740
1.511
1.660
335,022
+0.14(+9.21%)
Dec 04, 2023
1.480
1.580
1.480
1.520
112,394
-0.03(-1.94%)
Dec 01, 2023
1.560
1.630
1.480
1.550
190,223
-0.06(-3.73%)
Nov 30, 2023
1.670
1.690
1.550
1.610
188,819
-0.06(-3.59%)
Nov 29, 2023
1.700
1.740
1.600
1.670
253,699
+0.00(+0.00%)
Nov 28, 2023
1.500
1.690
1.490
1.670
526,830
+0.18(+12.08%)
Nov 27, 2023
1.500
1.550
1.450
1.490
122,142
-0.04(-2.61%)
Nov 24, 2023
1.458
1.548
1.440
1.530
98,708
+0.07(+4.79%)
Nov 22, 2023
1.410
1.500
1.389
1.460
117,017
+0.04(+2.82%)
Nov 21, 2023
1.460
1.500
1.390
1.420
99,308
-0.05(-3.40%)
Nov 20, 2023
1.500
1.560
1.460
1.470
174,883
-0.03(-2.00%)
Nov 17, 2023
1.490
1.530
1.440
1.500
142,568
+0.04(+2.74%)
Nov 16, 2023
1.500
1.570
1.400
1.460
267,797
-0.09(-5.81%)
Nov 15, 2023
1.590
1.640
1.500
1.550
369,759
+0.04(+2.65%)
Nov 14, 2023
1.530
1.570
1.500
1.510
254,363
+0.03(+2.03%)
Nov 13, 2023
1.390
1.480
1.310
1.480
146,246
+0.09(+6.47%)
Nov 10, 2023
1.390
1.410
1.300
1.390
261,506
-0.02(-1.42%)
Nov 09, 2023
1.600
1.620
1.380
1.410
256,277
-0.20(-12.42%)
Nov 08, 2023
1.650
1.670
1.520
1.610
342,242
-0.01(-0.62%)
Nov 07, 2023
1.490
1.650
1.440
1.620
434,649
+0.16(+10.96%)
Nov 06, 2023
1.480
1.550
1.410
1.460
211,056
-0.02(-1.35%)
Nov 03, 2023
1.500
1.730
1.470
1.480
736,794
+0.08(+5.71%)
Nov 02, 2023
1.450
1.469
1.380
1.400
348,488
+0.02(+1.45%)
Nov 01, 2023
1.380
1.430
1.320
1.380
158,236
+0.02(+1.47%)
Oct 31, 2023
1.250
1.390
1.223
1.360
208,016
+0.09(+7.09%)
Oct 30, 2023
1.160
1.280
1.120
1.270
169,218
+0.09(+7.63%)
Oct 27, 2023
1.200
1.200
1.130
1.180
216,764
+0.00(+0.00%)
Oct 26, 2023
1.200
1.220
1.160
1.180
261,561
-0.04(-3.28%)
Oct 25, 2023
1.270
1.270
1.200
1.220
67,408
-0.01(-0.81%)
Oct 24, 2023
1.240
1.320
1.190
1.230
262,938
+0.01(+0.82%)
Oct 23, 2023
1.230
1.322
1.180
1.220
337,109
-0.09(-6.87%)
Oct 20, 2023
1.260
1.360
1.226
1.310
130,239
+0.03(+2.34%)
Oct 19, 2023
1.290
1.290
1.200
1.280
95,597
+0.00(+0.00%)
Oct 18, 2023
1.300
1.352
1.250
1.280
162,773
-0.05(-3.76%)
Oct 17, 2023
1.280
1.460
1.250
1.330
304,846
-0.01(-0.75%)
Oct 16, 2023
1.200
1.340
1.150
1.340
345,655
+0.12(+9.84%)
Oct 13, 2023
1.330
1.330
1.160
1.220
698,887
-0.12(-8.96%)
Oct 12, 2023
1.470
1.490
1.310
1.340
273,811
-0.12(-8.22%)
Oct 11, 2023
1.480
1.510
1.440
1.460
85,543
-0.04(-2.67%)
Oct 10, 2023
1.450
1.550
1.402
1.500
221,559
+0.07(+4.90%)
Oct 09, 2023
1.540
1.610
1.380
1.430
706,832
-0.11(-7.14%)
Oct 06, 2023
1.450
1.570
1.440
1.540
181,588
+0.08(+5.48%)
Oct 05, 2023
1.400
1.470
1.350
1.460
211,491
+0.05(+3.55%)
Oct 04, 2023
1.380
1.450
1.330
1.410
338,329
+0.01(+0.71%)
Oct 03, 2023
1.440
1.484
1.390
1.400
397,738
-0.07(-4.76%)
Oct 02, 2023
1.460
1.510
1.430
1.470
157,795
+0.03(+2.08%)
Sep 29, 2023
1.500
1.540
1.440
1.440
249,211
-0.04(-2.70%)
Sep 28, 2023
1.510
1.570
1.470
1.480
246,287
-0.05(-3.27%)
Sep 27, 2023
1.510
1.633
1.510
1.530
164,161
-0.03(-1.92%)
Sep 26, 2023
1.600
1.710
1.540
1.560
491,109
-0.07(-4.29%)
Sep 25, 2023
1.640
1.650
1.600
1.630
145,298
-0.02(-1.21%)
Sep 22, 2023
1.690
1.695
1.620
1.650
125,721
-0.05(-2.94%)
Sep 21, 2023
1.630
1.710
1.610
1.700
124,397
+0.01(+0.59%)
Sep 20, 2023
1.640
1.710
1.640
1.690
156,518
+0.05(+3.05%)
Sep 19, 2023
1.710
1.750
1.620
1.640
293,989
-0.05(-2.96%)
Sep 18, 2023
1.820
1.840
1.660
1.690
340,151
-0.12(-6.63%)
Sep 15, 2023
1.930
1.945
1.770
1.810
282,956
-0.13(-6.70%)
Sep 14, 2023
1.980
2.030
1.920
1.940
104,618
+0.00(+0.00%)
Sep 13, 2023
1.990
2.080
1.940
1.940
80,924
-0.05(-2.51%)
Sep 12, 2023
2.100
2.140
1.990
1.990
110,712
-0.11(-5.24%)
Sep 11, 2023
1.890
2.220
1.890
2.100
297,562
+0.18(+9.38%)
Sep 08, 2023
1.850
1.980
1.830
1.920
342,992
+0.06(+3.23%)
Sep 07, 2023
1.970
2.040
1.840
1.860
443,289
-0.17(-8.37%)
Sep 06, 2023
2.100
2.120
1.925
2.030
373,303
-0.09(-4.25%)
Sep 05, 2023
2.220
2.232
2.040
2.120
312,146
-0.14(-6.19%)
Sep 01, 2023
2.320
2.340
2.210
2.260
88,336
-0.04(-1.74%)
Aug 31, 2023
2.370
2.450
2.220
2.300
192,150
-0.10(-4.17%)
Aug 30, 2023
2.310
2.460
2.290
2.400
156,061
+0.08(+3.45%)
Aug 29, 2023
2.340
2.360
2.250
2.320
146,765
+0.00(+0.00%)
Aug 28, 2023
2.290
2.323
2.250
2.320
69,635
+0.03(+1.31%)
Aug 25, 2023
2.260
2.300
2.200
2.290
115,342
+0.01(+0.44%)
Aug 24, 2023
2.340
2.360
2.200
2.280
182,073
-0.09(-3.80%)
Aug 23, 2023
2.270
2.400
2.270
2.370
254,102
+0.12(+5.33%)
Aug 22, 2023
2.320
2.329
2.210
2.250
116,346
-0.06(-2.60%)
Aug 21, 2023
2.370
2.420
2.230
2.310
107,835
+0.01(+0.43%)
Aug 18, 2023
2.250
2.320
2.230
2.300
147,783
+0.00(+0.00%)
Aug 17, 2023
2.380
2.380
2.270
2.300
148,936
-0.10(-4.17%)
Aug 16, 2023
2.390
2.490
2.359
2.400
184,689
+0.01(+0.42%)
Aug 15, 2023
2.310
2.400
2.280
2.390
387,509
+0.09(+3.91%)
Aug 14, 2023
2.300
2.380
2.260
2.300
199,297
-0.02(-0.86%)
Aug 11, 2023
2.470
2.470
2.310
2.320
236,543
-0.01(-0.43%)
Aug 10, 2023
2.520
2.544
2.320
2.330
214,546
-0.15(-6.05%)
Aug 09, 2023
2.530
2.560
2.440
2.480
147,239
-0.08(-3.13%)
Aug 08, 2023
2.500
2.620
2.450
2.560
308,468
-0.03(-1.16%)
Aug 07, 2023
2.730
2.738
2.530
2.590
301,415
-0.14(-5.13%)
Aug 04, 2023
3.130
3.130
2.600
2.730
755,637
-0.40(-12.78%)
Aug 03, 2023
3.040
3.240
2.970
3.130
326,172
+0.13(+4.33%)
Aug 02, 2023
3.020
3.050
2.910
3.000
180,962
-0.10(-3.23%)
Aug 01, 2023
3.220
3.225
2.970
3.100
210,663
-0.14(-4.32%)
Jul 31, 2023
3.190
3.380
3.170
3.240
225,145
+0.01(+0.31%)
Jul 28, 2023
2.980
3.250
2.945
3.230
281,180
+0.32(+11.00%)
Jul 27, 2023
3.300
3.350
2.860
2.910
509,233
-0.35(-10.74%)
Jul 26, 2023
3.440
3.530
3.230
3.260
272,710
-0.17(-4.96%)
Jul 25, 2023
3.490
3.573
3.420
3.430
140,886
-0.10(-2.83%)
Jul 24, 2023
3.610
3.750
3.500
3.530
174,159
-0.04(-1.12%)
Jul 21, 2023
3.560
3.750
3.330
3.570
288,774
+0.12(+3.48%)
Jul 20, 2023
3.680
3.898
3.418
3.450
396,205
-0.34(-8.97%)
Jul 19, 2023
3.170
3.870
3.170
3.790
628,714
+0.62(+19.56%)
Jul 18, 2023
3.300
3.410
3.130
3.170
278,508
-0.16(-4.80%)
Jul 17, 2023
3.260
3.410
3.222
3.330
243,372
+0.17(+5.38%)
Jul 14, 2023
3.380
3.450
3.010
3.160
359,016
-0.20(-5.95%)
Jul 13, 2023
3.470
3.490
3.200
3.360
322,260
-0.07(-2.04%)
Jul 12, 2023
3.220
3.470
3.130
3.430
395,995
+0.24(+7.52%)
Jul 11, 2023
3.000
3.230
2.970
3.190
230,351
+0.14(+4.59%)
Jul 10, 2023
3.000
3.128
2.952
3.050
222,738
+0.06(+2.01%)
Jul 07, 2023
2.850
3.070
2.850
2.990
171,889
+0.15(+5.28%)
Jul 06, 2023
3.000
3.000
2.750
2.840
347,304
-0.21(-6.89%)
Jul 05, 2023
2.900
3.090
2.750
3.050
420,657
+0.18(+6.27%)
Jul 03, 2023
2.670
2.970
2.570
2.870
278,631
+0.27(+10.38%)
Jun 30, 2023
2.640
2.684
2.540
2.600
567,874
+0.00(+0.00%)
Jun 29, 2023
2.510
2.740
2.430
2.600
1,172,293
+0.36(+16.07%)
Jun 28, 2023
2.190
2.250
2.130
2.240
352,363
+0.05(+2.28%)
Jun 27, 2023
2.220
2.240
2.140
2.190
190,334
-0.04(-1.79%)
Jun 26, 2023
2.360
2.380
2.200
2.230
422,538
-0.09(-3.88%)
Jun 23, 2023
2.360
2.390
2.250
2.320
286,784
-0.03(-1.28%)
Jun 22, 2023
2.510
2.510
2.350
2.350
245,393
-0.13(-5.24%)
Jun 21, 2023
2.610
2.610
2.430
2.480
331,075
-0.13(-4.98%)
Jun 20, 2023
2.790
2.790
2.540
2.610
387,392
-0.15(-5.43%)
Jun 16, 2023
2.850
2.890
2.720
2.760
288,021
-0.15(-5.15%)
Jun 15, 2023
2.970
3.060
2.861
2.910
537,324
-0.11(-3.64%)
Jun 14, 2023
3.420
3.420
2.940
3.020
649,003
-0.17(-5.33%)
Jun 13, 2023
3.400
3.480
3.050
3.190
830,390
-0.01(-0.31%)
Jun 12, 2023
2.850
3.380
2.850
3.200
727,224
+0.35(+12.28%)
Jun 09, 2023
2.870
2.980
2.710
2.850
298,344
+0.03(+1.06%)
Jun 08, 2023
2.610
2.830
2.550
2.820
532,592
+0.25(+9.73%)
Jun 07, 2023
2.600
2.710
2.500
2.570
603,357
+0.06(+2.39%)
Jun 06, 2023
2.480
2.590
2.465
2.510
355,725
+0.02(+0.80%)
Jun 05, 2023
2.480
2.560
2.430
2.490
270,433
-0.06(-2.35%)
Jun 02, 2023
2.480
2.560
2.380
2.550
185,109
+0.04(+1.59%)
Jun 01, 2023
2.370
2.515
2.310
2.510
114,426
+0.13(+5.46%)
May 31, 2023
2.470
2.580
2.330
2.380
375,065
-0.06(-2.46%)
May 30, 2023
2.460
2.547
2.390
2.440
159,657
-0.03(-1.21%)
May 26, 2023
2.430
2.548
2.430
2.470
222,564
+0.01(+0.41%)
May 25, 2023
2.550
2.600
2.450
2.460
286,673
-0.09(-3.53%)
May 24, 2023
2.510
2.590
2.420
2.550
280,185
+0.04(+1.59%)
May 23, 2023
2.300
2.710
2.300
2.510
387,949
+0.20(+8.66%)
May 22, 2023
2.300
2.450
2.280
2.310
240,246
+0.02(+0.87%)
May 19, 2023
2.450
2.540
2.246
2.290
344,647
-0.18(-7.29%)
May 18, 2023
2.540
2.550
2.410
2.470
140,841
-0.09(-3.52%)
May 17, 2023
2.330
2.590
2.330
2.560
267,403
+0.21(+8.94%)
May 16, 2023
2.400
2.460
2.300
2.350
168,950
-0.01(-0.42%)
May 15, 2023
2.300
2.470
2.270
2.360
422,302
+0.09(+3.96%)
May 12, 2023
2.340
2.440
2.100
2.270
456,747
-0.04(-1.73%)
May 11, 2023
2.650
2.650
2.280
2.310
498,353
-0.31(-11.83%)
May 10, 2023
2.820
2.870
2.600
2.620
656,589
-0.14(-5.07%)
May 09, 2023
2.380
2.880
2.380
2.760
1,025,497
+0.27(+10.84%)
May 08, 2023
2.220
2.500
2.200
2.490
565,983
+0.18(+7.79%)
May 05, 2023
2.570
2.730
1.810
2.310
2,496,770
-0.84(-26.67%)
May 04, 2023
2.930
3.150
2.870
3.150
432,117
+0.22(+7.51%)
May 03, 2023
2.910
3.070
2.880
2.930
294,496
+0.01(+0.17%)
May 02, 2023
2.900
3.030
2.810
2.925
409,498
+0.03(+1.21%)
May 01, 2023
3.030
3.105
2.770
2.890
772,589
-0.15(-4.78%)
Apr 28, 2023
3.150
3.180
3.020
3.035
486,415
-0.12(-3.96%)
Apr 27, 2023
3.520
3.589
3.110
3.160
600,325
-0.36(-10.23%)
Apr 26, 2023
3.930
3.930
3.430
3.520
390,009
-0.14(-3.83%)
Apr 25, 2023
3.800
3.870
3.520
3.660
477,580
-0.19(-4.94%)
Apr 24, 2023
4.020
4.020
3.800
3.850
187,691
-0.18(-4.47%)
Apr 21, 2023
3.970
4.090
3.957
4.030
182,556
+0.05(+1.26%)
Apr 20, 2023
4.360
4.360
3.950
3.980
361,829
-0.44(-9.95%)
Apr 19, 2023
4.520
4.580
4.340
4.420
250,253
-0.16(-3.49%)
Apr 18, 2023
4.370
4.670
4.260
4.580
371,645
+0.24(+5.53%)
Apr 17, 2023
4.180
4.440
4.170
4.340
199,972
+0.19(+4.58%)
Apr 14, 2023
4.400
4.400
4.110
4.150
213,119
-0.25(-5.68%)
Apr 13, 2023
4.350
4.450
4.250
4.400
197,521
+0.09(+2.09%)
Apr 12, 2023
4.310
4.510
4.250
4.310
319,100
-0.04(-0.92%)
Apr 11, 2023
3.690
4.400
3.670
4.350
557,590
+0.67(+18.21%)
Apr 10, 2023
3.780
3.780
3.550
3.680
239,034
-0.11(-2.90%)
Apr 06, 2023
3.620
3.840
3.550
3.790
175,070
+0.14(+3.84%)
Apr 05, 2023
3.900
3.900
3.560
3.650
211,115
-0.24(-6.17%)
Apr 04, 2023
3.850
3.910
3.700
3.890
255,857
+0.10(+2.64%)
Apr 03, 2023
3.720
3.930
3.630
3.790
444,365
+0.11(+2.99%)
Mar 31, 2023
3.560
3.704
3.490
3.680
223,675
+0.07(+1.94%)
Mar 30, 2023
3.680
3.710
3.260
3.610
421,896
-0.04(-1.10%)
Mar 29, 2023
3.400
3.670
3.350
3.650
326,110
+0.30(+8.96%)
Mar 28, 2023
3.370
3.500
3.290
3.350
123,278
+0.00(+0.00%)
Mar 27, 2023
3.290
3.440
3.110
3.350
303,333
+0.05(+1.52%)
Mar 24, 2023
3.250
3.360
3.150
3.300
169,329
+0.05(+1.54%)
Mar 23, 2023
3.270
3.450
3.120
3.250
302,937
+0.02(+0.62%)
Mar 22, 2023
3.590
3.617
3.210
3.230
185,680
-0.33(-9.27%)
Mar 21, 2023
3.390
3.600
3.293
3.560
199,263
+0.28(+8.54%)
Mar 20, 2023
3.480
3.510
3.110
3.280
376,282
-0.22(-6.29%)
Mar 17, 2023
3.640
3.640
3.370
3.500
288,421
-0.20(-5.41%)
Mar 16, 2023
3.570
3.770
3.530
3.700
205,574
+0.08(+2.21%)
Mar 15, 2023
3.560
3.700
3.470
3.620
195,267
+0.03(+0.84%)
Mar 14, 2023
3.730
3.807
3.570
3.590
195,390
-0.11(-2.97%)
Mar 13, 2023
3.260
3.700
3.235
3.700
412,084
+0.28(+8.19%)
Mar 10, 2023
3.770
3.770
3.360
3.420
626,556
-0.41(-10.70%)
Mar 09, 2023
3.950
3.970
3.740
3.830
300,766
-0.08(-2.05%)
Mar 08, 2023
3.880
4.010
3.760
3.910
260,748
-0.02(-0.51%)
Mar 07, 2023
4.080
4.280
3.855
3.930
649,168
-0.15(-3.68%)
Mar 06, 2023
4.410
4.630
4.000
4.080
554,515
-0.38(-8.52%)
Mar 03, 2023
3.700
4.770
3.660
4.460
935,355
+0.66(+17.37%)
Mar 02, 2023
4.150
4.150
3.740
3.800
578,924
-0.32(-7.77%)
Mar 01, 2023
3.950
4.147
3.860
4.120
299,145
+0.23(+5.91%)
Feb 28, 2023
3.750
4.020
3.750
3.890
349,051
+0.19(+5.14%)
Feb 27, 2023
4.010
4.010
3.690
3.700
459,770
-0.16(-4.15%)
Feb 24, 2023
3.800
3.920
3.720
3.860
444,490
+0.01(+0.26%)
Feb 23, 2023
4.250
4.260
3.850
3.850
436,510
-0.31(-7.45%)
Feb 22, 2023
4.070
4.240
3.870
4.160
410,791
+0.17(+4.26%)
Feb 21, 2023
4.760
4.812
3.950
3.990
1,032,421
-0.87(-17.90%)
Feb 17, 2023
4.990
5.132
4.810
4.860
410,856
-0.19(-3.76%)
Feb 16, 2023
5.210
5.590
4.920
5.050
851,199
-0.22(-4.17%)
Feb 15, 2023
5.230
5.670
5.120
5.270
505,401
-0.01(-0.19%)
Feb 14, 2023
5.700
5.780
5.260
5.280
497,865
-0.52(-8.97%)
Feb 13, 2023
5.480
6.000
5.269
5.800
523,179
+0.28(+5.07%)
Feb 10, 2023
5.830
5.880
5.070
5.520
624,508
-0.32(-5.48%)
Feb 09, 2023
5.620
5.952
5.330
5.840
1,195,086
+0.89(+17.98%)
Feb 08, 2023
5.100
5.300
4.890
4.950
305,061
-0.21(-4.07%)
Feb 07, 2023
5.180
5.355
5.000
5.160
384,984
-0.06(-1.15%)
Feb 06, 2023
5.570
5.580
5.090
5.220
474,779
-0.35(-6.28%)
Feb 03, 2023
5.310
5.780
5.282
5.570
368,757
+0.05(+0.91%)
Feb 02, 2023
5.700
5.890
5.350
5.520
527,139
+0.00(+0.00%)
Feb 01, 2023
5.410
5.640
5.020
5.520
761,036
+0.12(+2.22%)
Jan 31, 2023
5.460
5.530
5.021
5.400
737,496
-0.09(-1.64%)
Jan 30, 2023
6.030
6.160
5.370
5.490
774,143
-0.71(-11.45%)
Jan 27, 2023
5.910
6.270
5.840
6.200
760,334
+0.17(+2.82%)
Jan 26, 2023
6.380
6.430
5.710
6.030
824,296
+0.00(+0.00%)
Jan 25, 2023
5.350
6.100
5.060
6.030
820,124
+0.53(+9.64%)
Jan 24, 2023
5.550
6.440
5.269
5.500
1,416,453
-0.09(-1.61%)
Jan 23, 2023
4.600
5.620
4.560
5.590
1,503,873
+1.07(+23.67%)
Jan 20, 2023
4.290
4.590
4.010
4.520
723,467
+0.18(+4.15%)
Jan 19, 2023
4.000
4.570
3.780
4.340
1,243,941
+0.36(+9.05%)
Jan 18, 2023
5.600
5.600
3.870
3.980
2,041,525
-1.36(-25.47%)
Jan 17, 2023
5.070
5.910
4.800
5.340
2,218,216
+0.54(+11.25%)
Jan 13, 2023
4.510
5.000
3.965
4.800
2,204,302
+0.49(+11.37%)
Jan 12, 2023
3.100
4.390
3.027
4.310
2,030,627
+1.17(+37.26%)
Jan 11, 2023
3.260
3.450
2.900
3.140
1,611,008
-0.07(-2.18%)
Jan 10, 2023
2.260
3.220
2.260
3.210
4,184,485
+1.03(+47.25%)
Jan 09, 2023
2.160
2.280
2.140
2.180
432,151
+0.05(+2.35%)
Jan 06, 2023
2.220
2.220
1.960
2.130
603,826
-0.03(-1.39%)
Jan 05, 2023
2.010
2.240
1.960
2.160
991,875
+0.17(+8.54%)
Jan 04, 2023
1.840
2.050
1.820
1.990
409,849
+0.17(+9.34%)
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.