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
(NY:
SGHC
)
3.500
+0.020 (+0.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 8, 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, 2023
3.950
4.050
3.880
4.030
160,689
+0.09(+2.28%)
Mar 30, 2023
3.960
3.970
3.880
3.940
65,846
+0.00(+0.00%)
Mar 29, 2023
3.890
4.020
3.880
3.940
204,688
-0.06(-1.50%)
Mar 28, 2023
3.830
4.030
3.760
4.000
167,577
+0.15(+3.90%)
Mar 27, 2023
3.840
3.870
3.710
3.850
155,416
+0.05(+1.32%)
Mar 24, 2023
3.750
3.890
3.710
3.800
162,349
+0.01(+0.26%)
Mar 23, 2023
3.900
3.950
3.770
3.790
94,226
-0.10(-2.57%)
Mar 22, 2023
3.860
3.950
3.717
3.890
106,222
-0.01(-0.26%)
Mar 21, 2023
3.670
3.900
3.670
3.900
136,476
+0.29(+8.03%)
Mar 20, 2023
3.670
3.720
3.570
3.610
52,168
-0.03(-0.82%)
Mar 17, 2023
3.600
3.780
3.510
3.640
63,115
-0.01(-0.27%)
Mar 16, 2023
3.570
3.840
3.530
3.650
137,771
+0.01(+0.27%)
Mar 15, 2023
3.890
3.980
3.540
3.640
304,359
-0.36(-9.00%)
Mar 14, 2023
3.600
4.000
3.500
4.000
351,802
+0.19(+4.99%)
Mar 13, 2023
3.750
3.940
3.680
3.810
197,601
+0.02(+0.53%)
Mar 10, 2023
3.750
3.830
3.700
3.790
181,560
+0.02(+0.53%)
Mar 09, 2023
4.050
4.050
3.720
3.770
289,299
-0.28(-6.91%)
Mar 08, 2023
4.150
4.180
3.890
4.050
277,439
-0.03(-0.74%)
Mar 07, 2023
3.960
4.100
3.870
4.080
144,407
+0.12(+3.03%)
Mar 06, 2023
3.900
4.045
3.887
3.960
158,439
-0.02(-0.50%)
Mar 03, 2023
3.870
4.000
3.740
3.980
88,071
+0.09(+2.31%)
Mar 02, 2023
3.910
3.925
3.764
3.890
36,931
-0.01(-0.26%)
Mar 01, 2023
3.850
3.950
3.770
3.900
35,613
+0.04(+1.04%)
Feb 28, 2023
3.930
3.940
3.800
3.860
47,855
+0.05(+1.31%)
Feb 27, 2023
3.710
3.930
3.650
3.810
63,283
+0.11(+2.97%)
Feb 24, 2023
3.680
3.790
3.660
3.700
28,602
-0.05(-1.33%)
Feb 23, 2023
3.860
3.980
3.650
3.750
73,771
-0.12(-3.10%)
Feb 22, 2023
3.820
3.900
3.750
3.870
54,393
+0.02(+0.52%)
Feb 21, 2023
3.930
4.000
3.830
3.850
133,961
-0.09(-2.28%)
Feb 17, 2023
3.910
4.050
3.890
3.940
116,868
+0.03(+0.77%)
Feb 16, 2023
3.980
4.050
3.890
3.910
271,392
-0.12(-2.98%)
Feb 15, 2023
3.990
4.030
3.930
4.030
41,517
+0.01(+0.25%)
Feb 14, 2023
3.910
4.030
3.910
4.020
64,882
+0.06(+1.52%)
Feb 13, 2023
3.990
4.050
3.920
3.960
45,678
-0.03(-0.75%)
Feb 10, 2023
3.800
3.990
3.760
3.990
95,517
+0.16(+4.18%)
Feb 09, 2023
3.920
3.990
3.830
3.830
55,085
-0.06(-1.54%)
Feb 08, 2023
4.060
4.070
3.860
3.890
124,803
-0.13(-3.23%)
Feb 07, 2023
3.610
4.030
3.530
4.020
259,537
+0.42(+11.67%)
Feb 06, 2023
3.470
3.630
3.410
3.600
151,457
+0.14(+4.05%)
Feb 03, 2023
3.270
3.490
3.220
3.460
102,795
+0.16(+4.85%)
Feb 02, 2023
3.450
3.500
3.260
3.300
192,503
-0.11(-3.23%)
Feb 01, 2023
3.370
3.410
3.230
3.410
217,426
+0.06(+1.79%)
Jan 31, 2023
3.230
3.370
3.210
3.350
118,177
+0.12(+3.72%)
Jan 30, 2023
3.300
3.300
3.179
3.230
101,394
-0.02(-0.62%)
Jan 27, 2023
3.130
3.250
3.130
3.250
63,590
+0.10(+3.17%)
Jan 26, 2023
3.140
3.180
3.100
3.150
43,236
-0.02(-0.63%)
Jan 25, 2023
3.100
3.190
2.985
3.170
56,332
+0.05(+1.60%)
Jan 24, 2023
3.120
3.200
3.060
3.120
58,021
-0.04(-1.27%)
Jan 23, 2023
3.020
3.160
2.950
3.160
207,508
+0.19(+6.40%)
Jan 20, 2023
3.220
3.220
2.960
2.970
975,896
-0.23(-7.19%)
Jan 19, 2023
3.150
3.200
3.100
3.200
240,388
+0.10(+3.23%)
Jan 18, 2023
3.250
3.350
2.950
3.100
428,764
-0.18(-5.49%)
Jan 17, 2023
3.270
3.310
3.050
3.280
217,918
+0.09(+2.82%)
Jan 13, 2023
3.350
3.350
3.170
3.190
189,602
-0.15(-4.49%)
Jan 12, 2023
3.290
3.360
3.160
3.340
203,792
+0.17(+5.36%)
Jan 11, 2023
3.090
3.180
3.040
3.170
197,185
+0.09(+2.92%)
Jan 10, 2023
2.950
3.080
2.920
3.080
63,323
+0.13(+4.41%)
Jan 09, 2023
3.090
3.240
2.890
2.950
513,902
-0.11(-3.59%)
Jan 06, 2023
2.900
3.080
2.860
3.060
93,774
+0.16(+5.52%)
Jan 05, 2023
3.090
3.090
2.900
2.900
116,482
-0.27(-8.52%)
Jan 04, 2023
3.110
3.170
2.990
3.170
72,124
+0.03(+0.96%)
Jan 03, 2023
2.980
3.240
2.950
3.140
220,278
+0.14(+4.67%)
Dec 30, 2022
2.790
3.000
2.790
3.000
74,794
+0.17(+6.01%)
Dec 29, 2022
2.690
2.850
2.690
2.830
113,435
+0.16(+5.99%)
Dec 28, 2022
2.660
2.780
2.660
2.670
113,997
+0.02(+0.75%)
Dec 27, 2022
2.940
2.940
2.570
2.650
223,904
-0.31(-10.47%)
Dec 23, 2022
2.880
2.980
2.790
2.960
205,228
+0.10(+3.50%)
Dec 22, 2022
2.860
2.930
2.690
2.860
157,644
-0.04(-1.38%)
Dec 21, 2022
2.940
2.962
2.860
2.900
265,592
-0.02(-0.68%)
Dec 20, 2022
2.850
2.960
2.790
2.920
90,321
+0.07(+2.46%)
Dec 19, 2022
2.850
2.877
2.790
2.850
122,797
+0.01(+0.35%)
Dec 16, 2022
2.890
2.970
2.840
2.840
98,608
-0.08(-2.74%)
Dec 15, 2022
3.050
3.060
2.900
2.920
49,704
-0.21(-6.71%)
Dec 14, 2022
3.140
3.160
3.060
3.130
76,907
-0.02(-0.63%)
Dec 13, 2022
3.090
3.410
2.950
3.150
302,588
+0.12(+3.96%)
Dec 12, 2022
3.100
3.100
3.000
3.030
108,452
-0.06(-1.94%)
Dec 09, 2022
3.180
3.240
3.050
3.090
249,968
-0.02(-0.64%)
Dec 08, 2022
3.300
3.330
3.100
3.110
193,999
-0.13(-4.01%)
Dec 07, 2022
3.000
3.350
2.980
3.240
264,443
+0.32(+10.96%)
Dec 06, 2022
2.990
3.065
2.920
2.920
188,140
-0.06(-2.01%)
Dec 05, 2022
3.170
3.300
2.910
2.980
308,040
-0.14(-4.49%)
Dec 02, 2022
3.060
3.160
3.010
3.120
133,589
+0.02(+0.65%)
Dec 01, 2022
3.250
3.250
3.060
3.100
144,618
-0.09(-2.82%)
Nov 30, 2022
3.060
3.220
3.050
3.190
144,884
+0.08(+2.57%)
Nov 29, 2022
3.350
3.360
3.070
3.110
309,847
-0.20(-6.04%)
Nov 28, 2022
3.270
3.400
3.270
3.310
123,770
+0.08(+2.48%)
Nov 25, 2022
3.540
3.570
3.200
3.230
353,735
-0.39(-10.77%)
Nov 23, 2022
3.700
3.753
3.450
3.620
150,815
-0.08(-2.16%)
Nov 22, 2022
3.600
3.750
3.480
3.700
88,272
+0.11(+3.06%)
Nov 21, 2022
3.620
3.750
3.520
3.590
139,190
+0.10(+2.87%)
Nov 18, 2022
3.570
3.640
3.490
3.490
62,393
-0.13(-3.59%)
Nov 17, 2022
3.530
3.720
3.530
3.620
151,438
-0.01(-0.28%)
Nov 16, 2022
3.840
3.840
3.610
3.630
90,234
-0.22(-5.71%)
Nov 15, 2022
3.960
3.960
3.700
3.850
77,129
+0.00(+0.00%)
Nov 14, 2022
3.980
3.980
3.660
3.850
128,511
-0.13(-3.27%)
Nov 11, 2022
3.980
3.980
3.610
3.980
160,973
+0.07(+1.79%)
Nov 10, 2022
3.500
3.910
3.477
3.910
201,783
+0.46(+13.33%)
Nov 09, 2022
3.470
3.520
3.400
3.450
211,313
-0.06(-1.71%)
Nov 08, 2022
3.600
3.719
3.450
3.510
207,969
+0.00(+0.00%)
Nov 07, 2022
3.410
3.720
3.400
3.510
209,280
+0.19(+5.72%)
Nov 04, 2022
3.800
3.800
3.315
3.320
364,883
-0.39(-10.51%)
Nov 03, 2022
3.820
3.900
3.710
3.710
43,956
-0.11(-2.88%)
Nov 02, 2022
4.030
4.200
3.820
3.820
76,053
-0.16(-4.02%)
Nov 01, 2022
4.100
4.160
3.940
3.980
74,668
-0.14(-3.40%)
Oct 31, 2022
3.960
4.120
3.850
4.120
67,200
+0.09(+2.23%)
Oct 28, 2022
3.930
4.110
3.810
4.030
52,544
+0.15(+3.87%)
Oct 27, 2022
4.060
4.060
3.880
3.880
52,340
-0.10(-2.51%)
Oct 26, 2022
4.210
4.210
3.930
3.980
46,318
-0.25(-5.91%)
Oct 25, 2022
3.950
4.280
3.890
4.230
101,421
+0.37(+9.59%)
Oct 24, 2022
3.700
3.910
3.690
3.860
127,331
+0.21(+5.75%)
Oct 21, 2022
3.870
4.030
3.610
3.650
486,620
-0.27(-6.89%)
Oct 20, 2022
3.930
4.040
3.850
3.920
90,989
+0.00(+0.00%)
Oct 19, 2022
4.130
4.140
3.900
3.920
68,577
-0.17(-4.16%)
Oct 18, 2022
4.150
4.170
4.030
4.090
72,089
+0.04(+0.99%)
Oct 17, 2022
4.150
4.165
3.940
4.050
136,056
-0.03(-0.74%)
Oct 14, 2022
4.180
4.180
3.970
4.080
155,722
-0.01(-0.24%)
Oct 13, 2022
3.790
4.140
3.720
4.090
134,684
+0.11(+2.76%)
Oct 12, 2022
4.140
4.160
3.940
3.980
148,545
-0.19(-4.56%)
Oct 11, 2022
4.080
4.210
3.890
4.170
102,151
+0.22(+5.57%)
Oct 10, 2022
4.280
4.370
3.950
3.950
76,750
-0.31(-7.28%)
Oct 07, 2022
4.320
4.390
4.158
4.260
137,173
-0.11(-2.52%)
Oct 06, 2022
4.350
4.390
4.250
4.370
79,651
+0.07(+1.63%)
Oct 05, 2022
4.240
4.330
4.240
4.300
86,857
-0.12(-2.71%)
Oct 04, 2022
4.240
4.440
4.240
4.420
513,974
+0.29(+7.02%)
Oct 03, 2022
4.150
4.170
4.020
4.130
163,098
+0.05(+1.23%)
Sep 30, 2022
3.780
4.115
3.780
4.080
140,055
+0.23(+5.97%)
Sep 29, 2022
4.040
4.040
3.850
3.850
206,229
-0.33(-7.89%)
Sep 28, 2022
3.850
4.190
3.810
4.180
156,387
+0.32(+8.29%)
Sep 27, 2022
3.810
3.900
3.750
3.860
123,568
+0.11(+2.93%)
Sep 26, 2022
3.710
3.885
3.680
3.750
191,034
+0.02(+0.54%)
Sep 23, 2022
3.780
3.900
3.680
3.730
189,536
-0.21(-5.33%)
Sep 22, 2022
4.070
4.120
3.830
3.940
246,792
-0.04(-1.01%)
Sep 21, 2022
4.040
4.090
3.950
3.980
95,956
-0.07(-1.73%)
Sep 20, 2022
4.170
4.260
4.050
4.050
243,907
-0.09(-2.17%)
Sep 19, 2022
4.220
4.280
4.130
4.140
159,584
-0.06(-1.43%)
Sep 16, 2022
4.160
4.220
4.060
4.200
98,034
-0.04(-0.94%)
Sep 15, 2022
4.090
4.400
4.090
4.240
191,438
+0.03(+0.71%)
Sep 14, 2022
4.170
4.250
4.074
4.210
162,487
+0.07(+1.69%)
Sep 13, 2022
4.080
4.180
4.040
4.140
147,370
-0.05(-1.19%)
Sep 12, 2022
4.220
4.280
4.150
4.190
130,959
+0.01(+0.24%)
Sep 09, 2022
4.010
4.240
3.970
4.180
229,062
+0.18(+4.50%)
Sep 08, 2022
4.180
4.230
3.940
4.000
173,452
-0.18(-4.31%)
Sep 07, 2022
4.030
4.240
4.030
4.180
109,272
+0.09(+2.20%)
Sep 06, 2022
3.920
4.200
3.930
4.090
458,991
+0.16(+4.07%)
Sep 02, 2022
3.950
4.150
3.900
3.930
326,650
+0.00(+0.00%)
Sep 01, 2022
4.130
4.130
3.900
3.930
244,683
-0.21(-5.07%)
Aug 31, 2022
4.260
4.260
4.000
4.140
223,773
-0.12(-2.82%)
Aug 30, 2022
4.110
4.320
4.050
4.260
721,798
+0.19(+4.67%)
Aug 29, 2022
4.170
4.210
4.050
4.070
119,815
-0.10(-2.40%)
Aug 26, 2022
4.200
4.270
4.080
4.170
134,173
+0.00(+0.00%)
Aug 25, 2022
4.530
4.550
4.130
4.170
319,708
-0.32(-7.13%)
Aug 24, 2022
4.330
4.490
4.250
4.490
176,253
+0.20(+4.66%)
Aug 23, 2022
4.220
4.340
4.110
4.290
139,970
+0.07(+1.66%)
Aug 22, 2022
4.090
4.330
4.040
4.220
449,867
+0.06(+1.44%)
Aug 19, 2022
4.460
4.520
4.160
4.160
428,136
-0.35(-7.76%)
Aug 18, 2022
4.630
4.730
4.390
4.510
215,707
-0.24(-5.05%)
Aug 17, 2022
5.090
5.090
4.700
4.750
436,163
-0.41(-7.95%)
Aug 16, 2022
5.340
5.440
4.920
5.160
765,206
-0.34(-6.18%)
Aug 15, 2022
5.100
5.540
5.100
5.500
412,262
+0.34(+6.59%)
Aug 12, 2022
5.070
5.230
4.970
5.160
243,402
+0.19(+3.82%)
Aug 11, 2022
5.000
5.530
4.613
4.970
454,616
-0.69(-12.19%)
Aug 10, 2022
5.120
5.670
5.120
5.660
283,511
+0.61(+12.08%)
Aug 09, 2022
5.350
5.350
5.000
5.050
232,664
-0.30(-5.61%)
Aug 08, 2022
5.200
5.430
5.200
5.350
148,974
+0.11(+2.10%)
Aug 05, 2022
4.980
5.240
4.910
5.240
142,305
+0.22(+4.38%)
Aug 04, 2022
4.970
5.130
4.950
5.020
208,218
+0.11(+2.24%)
Aug 03, 2022
4.700
4.910
4.700
4.910
190,204
+0.23(+4.91%)
Aug 02, 2022
4.370
4.710
4.330
4.680
192,197
+0.38(+8.84%)
Aug 01, 2022
4.270
4.340
4.160
4.300
84,426
+0.03(+0.70%)
Jul 29, 2022
4.000
4.270
4.000
4.270
196,530
+0.20(+4.91%)
Jul 28, 2022
3.940
4.120
3.940
4.070
176,727
+0.13(+3.30%)
Jul 27, 2022
4.590
4.820
3.900
3.940
916,824
-0.58(-12.83%)
Jul 26, 2022
4.630
4.710
4.420
4.520
123,159
-0.08(-1.74%)
Jul 25, 2022
4.370
4.700
4.370
4.600
92,074
+0.19(+4.31%)
Jul 22, 2022
4.900
4.900
4.410
4.410
203,853
-0.37(-7.74%)
Jul 21, 2022
4.750
4.830
4.570
4.780
123,951
+0.06(+1.27%)
Jul 20, 2022
4.440
4.760
4.400
4.720
203,803
+0.37(+8.51%)
Jul 19, 2022
4.250
4.390
4.230
4.350
137,053
+0.17(+4.07%)
Jul 18, 2022
4.180
4.360
4.050
4.180
345,328
+0.03(+0.72%)
Jul 15, 2022
4.200
4.260
3.950
4.150
206,298
-0.13(-3.04%)
Jul 14, 2022
4.410
4.451
4.260
4.280
182,661
-0.26(-5.73%)
Jul 13, 2022
4.340
4.590
4.260
4.540
161,212
+0.14(+3.18%)
Jul 12, 2022
4.360
4.480
4.280
4.400
185,455
+0.06(+1.38%)
Jul 11, 2022
4.560
4.560
4.320
4.340
175,734
-0.25(-5.45%)
Jul 08, 2022
4.530
4.670
4.420
4.590
138,768
+0.04(+0.88%)
Jul 07, 2022
4.340
4.550
4.300
4.550
104,012
+0.25(+5.81%)
Jul 06, 2022
4.350
4.400
4.160
4.300
133,163
-0.06(-1.38%)
Jul 05, 2022
4.230
4.360
4.050
4.360
109,917
+0.09(+2.11%)
Jul 01, 2022
4.170
4.280
4.050
4.270
192,453
+0.17(+4.15%)
Jun 30, 2022
4.170
4.170
3.900
4.100
254,173
-0.08(-1.91%)
Jun 29, 2022
4.210
4.280
4.100
4.180
303,437
-0.06(-1.42%)
Jun 28, 2022
4.260
4.340
4.200
4.240
176,814
+0.00(+0.00%)
Jun 27, 2022
4.480
4.500
4.230
4.240
245,707
-0.26(-5.78%)
Jun 24, 2022
4.490
4.740
4.410
4.500
295,611
+0.06(+1.35%)
Jun 23, 2022
4.580
4.725
4.310
4.440
210,952
-0.15(-3.27%)
Jun 22, 2022
4.480
4.710
4.390
4.590
216,002
+0.03(+0.66%)
Jun 21, 2022
4.670
4.740
4.550
4.560
205,145
-0.02(-0.44%)
Jun 17, 2022
4.320
4.620
4.310
4.580
310,429
+0.37(+8.79%)
Jun 16, 2022
4.270
4.360
4.140
4.210
301,139
-0.25(-5.61%)
Jun 15, 2022
4.700
4.750
4.310
4.460
402,251
-0.27(-5.71%)
Jun 14, 2022
4.630
4.880
4.630
4.730
329,427
+0.17(+3.73%)
Jun 13, 2022
5.090
5.090
4.540
4.560
462,174
-0.70(-13.31%)
Jun 10, 2022
5.460
5.540
5.250
5.260
342,970
-0.28(-5.05%)
Jun 09, 2022
5.880
5.940
5.540
5.540
285,947
-0.44(-7.36%)
Jun 08, 2022
5.870
6.140
5.760
5.980
382,152
+0.12(+2.05%)
Jun 07, 2022
5.810
6.070
5.630
5.860
595,286
-0.04(-0.68%)
Jun 06, 2022
6.320
6.430
5.620
5.900
1,103,897
-0.48(-7.52%)
Jun 03, 2022
6.870
6.910
6.180
6.380
275,813
-0.51(-7.40%)
Jun 02, 2022
6.700
7.050
6.700
6.890
291,396
+0.26(+3.92%)
Jun 01, 2022
6.940
7.100
6.630
6.630
342,891
-0.37(-5.29%)
May 31, 2022
7.090
7.390
6.950
7.000
437,506
-0.22(-3.05%)
May 27, 2022
6.050
7.230
6.030
7.220
832,499
+1.19(+19.73%)
May 26, 2022
6.280
6.360
6.000
6.030
852,870
-0.20(-3.21%)
May 25, 2022
6.660
7.080
6.170
6.230
2,018,803
-1.89(-23.28%)
May 24, 2022
8.710
9.090
8.090
8.120
477,391
-0.82(-9.17%)
May 23, 2022
8.900
9.030
8.645
8.940
229,352
+0.15(+1.71%)
May 20, 2022
9.080
9.180
8.530
8.790
265,708
-0.14(-1.57%)
May 19, 2022
8.540
9.080
8.540
8.930
209,723
+0.26(+3.00%)
May 18, 2022
8.750
8.940
8.640
8.670
194,410
-0.28(-3.13%)
May 17, 2022
8.830
9.020
8.670
8.950
275,831
+0.34(+3.95%)
May 16, 2022
8.150
8.770
8.030
8.610
336,396
+0.42(+5.13%)
May 13, 2022
7.220
8.250
7.220
8.190
529,075
+1.06(+14.87%)
May 12, 2022
6.900
7.425
6.820
7.130
719,680
+0.09(+1.28%)
May 11, 2022
7.250
7.560
6.930
7.040
507,984
-0.20(-2.76%)
May 10, 2022
8.400
8.700
7.220
7.240
748,260
-1.21(-14.32%)
May 09, 2022
9.220
9.375
8.355
8.450
398,684
-0.97(-10.30%)
May 06, 2022
10.03
10.12
9.300
9.420
465,448
-0.62(-6.18%)
May 05, 2022
9.640
10.08
9.402
10.04
643,371
+0.28(+2.87%)
May 04, 2022
9.790
9.930
9.230
9.760
364,881
-0.12(-1.21%)
May 03, 2022
9.710
10.12
9.480
9.880
327,889
+0.28(+2.92%)
May 02, 2022
9.510
9.730
9.190
9.600
481,854
+0.02(+0.21%)
Apr 29, 2022
10.13
10.24
9.570
9.580
410,755
-0.65(-6.35%)
Apr 28, 2022
9.840
10.24
9.790
10.23
427,571
+0.31(+3.13%)
Apr 27, 2022
9.010
9.950
9.010
9.920
363,305
+0.80(+8.77%)
Apr 26, 2022
9.430
9.430
8.970
9.120
417,321
-0.32(-3.39%)
Apr 25, 2022
9.240
9.480
8.950
9.440
322,735
+0.14(+1.51%)
Apr 22, 2022
9.220
9.470
9.113
9.300
221,120
+0.11(+1.20%)
Apr 21, 2022
9.550
9.690
9.010
9.190
294,022
-0.31(-3.26%)
Apr 20, 2022
9.660
9.980
9.330
9.500
278,424
-0.10(-1.04%)
Apr 19, 2022
9.920
10.09
9.430
9.600
372,321
-0.35(-3.52%)
Apr 18, 2022
10.70
10.85
9.931
9.950
407,496
-1.04(-9.46%)
Apr 14, 2022
10.77
11.08
10.03
10.99
1,259,705
-0.06(-0.54%)
Apr 13, 2022
10.25
11.09
9.610
11.05
728,528
+0.99(+9.84%)
Apr 12, 2022
9.680
10.25
9.680
10.06
358,055
+0.45(+4.68%)
Apr 11, 2022
9.460
9.760
9.260
9.610
188,058
+0.13(+1.37%)
Apr 08, 2022
9.350
9.640
9.260
9.480
145,136
+0.06(+0.64%)
Apr 07, 2022
9.420
9.610
9.060
9.420
193,001
-0.02(-0.21%)
Apr 06, 2022
9.980
10.09
9.430
9.440
212,587
-0.44(-4.45%)
Apr 05, 2022
10.55
10.74
9.770
9.880
239,467
-0.84(-7.84%)
Apr 04, 2022
10.61
10.92
10.42
10.72
306,161
+0.11(+1.04%)
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.