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
Angion Biomedica Corp
(NQ:
ANGN
)
1.000
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 1, 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 (%)
Apr 28, 2023
0.7800
0.8000
0.7598
0.7598
15,274
+0.01(+1.01%)
Apr 27, 2023
0.7600
0.8000
0.6800
0.7522
222,753
+0.00(+0.29%)
Apr 26, 2023
0.7655
0.8276
0.7500
0.7500
29,482
+0.00(+0.00%)
Apr 25, 2023
0.7560
0.8500
0.7500
0.7500
28,391
-0.02(-2.02%)
Apr 24, 2023
0.7588
0.8100
0.7057
0.7655
5,172
-0.02(-2.15%)
Apr 21, 2023
0.7000
0.8800
0.6500
0.7823
126,055
+0.09(+12.69%)
Apr 20, 2023
0.8500
0.8500
0.6942
0.6942
105,904
-0.14(-16.97%)
Apr 19, 2023
0.8500
0.8700
0.8096
0.8361
63,389
+0.03(+3.22%)
Apr 18, 2023
0.7364
0.8662
0.7000
0.8100
399,982
+0.16(+25.19%)
Apr 17, 2023
0.5933
0.7200
0.5897
0.6470
172,524
+0.07(+11.55%)
Apr 14, 2023
0.5800
0.5898
0.5800
0.5800
21,304
+0.02(+3.57%)
Apr 13, 2023
0.4900
0.5700
0.4900
0.5600
59,535
+0.03(+5.66%)
Apr 12, 2023
0.5001
0.6213
0.5001
0.5300
79,146
+0.04(+8.16%)
Apr 11, 2023
0.5459
0.5668
0.4810
0.4900
71,260
-0.04(-7.20%)
Apr 10, 2023
0.5726
0.5726
0.5010
0.5280
6,006
-0.04(-7.79%)
Apr 06, 2023
0.5536
0.5900
0.4999
0.5726
30,536
-0.02(-2.95%)
Apr 05, 2023
0.5500
0.6099
0.5000
0.5900
55,709
+0.03(+6.27%)
Apr 04, 2023
0.5622
0.5622
0.4701
0.5552
2,603
+0.00(+0.05%)
Apr 03, 2023
0.5626
0.5949
0.5195
0.5549
67,916
-0.03(-4.33%)
Mar 31, 2023
0.5200
0.5800
0.5200
0.5800
121,752
+0.04(+7.43%)
Mar 30, 2023
0.4950
0.5800
0.4950
0.5399
106,787
+0.03(+6.11%)
Mar 29, 2023
0.5400
0.5400
0.4850
0.5088
14,473
+0.03(+6.00%)
Mar 28, 2023
0.5200
0.5200
0.4800
0.4800
2,470
-0.03(-6.69%)
Mar 27, 2023
0.5233
0.5400
0.4889
0.5144
8,643
-0.03(-4.74%)
Mar 24, 2023
0.5400
0.5400
0.5000
0.5400
4,536
-0.00(-0.57%)
Mar 23, 2023
0.5430
0.5800
0.5430
0.5431
14,924
+0.02(+4.44%)
Mar 22, 2023
0.5000
0.5200
0.5000
0.5200
3,287
+0.03(+6.12%)
Mar 21, 2023
0.4700
0.5100
0.4600
0.4900
15,595
-0.01(-1.90%)
Mar 20, 2023
0.5000
0.5204
0.4995
0.4995
25,466
-0.02(-3.94%)
Mar 17, 2023
0.5500
0.5547
0.5100
0.5200
66,621
-0.03(-6.27%)
Mar 16, 2023
0.5001
0.5900
0.5001
0.5548
20,944
+0.05(+10.01%)
Mar 15, 2023
0.5500
0.5800
0.5000
0.5043
25,617
-0.03(-5.47%)
Mar 14, 2023
0.6240
0.6250
0.5335
0.5335
36,311
-0.02(-3.00%)
Mar 13, 2023
0.5923
0.5923
0.5500
0.5500
26,236
+0.03(+4.76%)
Mar 10, 2023
0.6257
0.6257
0.5213
0.5250
19,646
-0.04(-6.72%)
Mar 09, 2023
0.6000
0.6396
0.5501
0.5628
33,624
-0.05(-7.74%)
Mar 08, 2023
0.6300
0.6500
0.6100
0.6100
11,019
-0.04(-5.92%)
Mar 07, 2023
0.6200
0.6698
0.6200
0.6484
5,137
+0.02(+2.95%)
Mar 06, 2023
0.6788
0.6788
0.6298
0.6298
15,325
-0.04(-5.38%)
Mar 03, 2023
0.6393
0.6656
0.6300
0.6656
16,741
+0.05(+8.97%)
Mar 02, 2023
0.6400
0.6400
0.6100
0.6108
15,851
+0.01(+1.48%)
Mar 01, 2023
0.6400
0.6400
0.6000
0.6019
27,485
-0.04(-5.95%)
Feb 28, 2023
0.6799
0.6799
0.6400
0.6400
16,210
-0.02(-3.03%)
Feb 27, 2023
0.6600
0.6800
0.6600
0.6600
1,628
-0.00(-0.02%)
Feb 24, 2023
0.6600
0.7000
0.6559
0.6601
73,818
+0.00(+0.02%)
Feb 23, 2023
0.6600
0.7100
0.6598
0.6600
45,026
+0.01(+1.54%)
Feb 22, 2023
0.6601
0.6996
0.6500
0.6500
14,573
+0.00(+0.00%)
Feb 21, 2023
0.6413
0.6998
0.6413
0.6500
32,745
+0.00(+0.70%)
Feb 17, 2023
0.6700
0.6700
0.6400
0.6455
101,481
-0.02(-3.66%)
Feb 16, 2023
0.6502
0.7209
0.6500
0.6700
65,866
-0.01(-1.03%)
Feb 15, 2023
0.7400
0.7400
0.6540
0.6770
79,685
-0.01(-1.88%)
Feb 14, 2023
0.6700
0.7100
0.6500
0.6900
39,769
+0.04(+6.15%)
Feb 13, 2023
0.6800
0.6900
0.6500
0.6500
57,825
-0.03(-4.61%)
Feb 10, 2023
0.7000
0.7150
0.6814
0.6814
23,376
-0.02(-2.66%)
Feb 09, 2023
0.7000
0.7200
0.7000
0.7000
32,963
-0.00(-0.01%)
Feb 08, 2023
0.7290
0.7299
0.6800
0.7001
23,247
+0.01(+0.92%)
Feb 07, 2023
0.6900
0.7100
0.6900
0.6937
6,669
+0.00(+0.00%)
Feb 06, 2023
0.6728
0.7400
0.6700
0.6937
18,719
+0.02(+3.11%)
Feb 03, 2023
0.6694
0.6988
0.6600
0.6728
13,520
+0.00(+0.00%)
Feb 02, 2023
0.7000
0.7100
0.6704
0.6728
120,654
-0.03(-3.89%)
Feb 01, 2023
0.7000
0.7400
0.6627
0.7000
38,225
-0.02(-2.79%)
Jan 31, 2023
0.7001
0.7400
0.7000
0.7201
21,972
+0.02(+2.86%)
Jan 30, 2023
0.7100
0.7301
0.6800
0.7001
88,144
+0.00(+0.01%)
Jan 27, 2023
0.6890
0.7086
0.6400
0.7000
179,220
+0.00(+0.00%)
Jan 26, 2023
0.6400
0.7213
0.6400
0.7000
182,848
+0.06(+9.32%)
Jan 25, 2023
0.6800
0.6999
0.6400
0.6403
32,283
-0.04(-5.91%)
Jan 24, 2023
0.6900
0.6900
0.6512
0.6805
42,036
-0.00(-0.21%)
Jan 23, 2023
0.6300
0.6819
0.6300
0.6819
99,710
+0.05(+8.24%)
Jan 20, 2023
0.6690
0.6690
0.6200
0.6300
167,925
-0.03(-4.56%)
Jan 19, 2023
0.6722
0.6900
0.5900
0.6601
268,282
-0.03(-4.75%)
Jan 18, 2023
0.7020
0.7199
0.6500
0.6930
475,558
-0.01(-1.70%)
Jan 17, 2023
0.7832
0.8000
0.6880
0.7050
754,620
-0.32(-30.88%)
Jan 13, 2023
0.9600
1.020
0.9350
1.020
35,005
+0.08(+8.40%)
Jan 12, 2023
0.9200
0.9744
0.8918
0.9410
24,506
+0.02(+2.62%)
Jan 11, 2023
0.9605
0.9605
0.8900
0.9170
14,597
-0.03(-3.47%)
Jan 10, 2023
0.9550
0.9576
0.8600
0.9500
63,903
-0.01(-1.00%)
Jan 09, 2023
0.8800
0.9700
0.8800
0.9596
31,343
+0.06(+6.61%)
Jan 06, 2023
0.9000
0.9118
0.8746
0.9001
22,420
+0.01(+1.58%)
Jan 05, 2023
0.8800
0.9000
0.8400
0.8861
29,640
+0.00(+0.44%)
Jan 04, 2023
0.8720
0.8963
0.8500
0.8822
23,267
+0.01(+1.18%)
Jan 03, 2023
0.8117
0.8829
0.8117
0.8719
13,757
+0.06(+7.43%)
Dec 30, 2022
0.8000
0.8262
0.7400
0.8116
218,904
+0.01(+1.44%)
Dec 29, 2022
0.7900
0.8600
0.7800
0.8001
199,514
-0.04(-4.74%)
Dec 28, 2022
0.8500
0.8700
0.8099
0.8399
28,774
-0.01(-1.19%)
Dec 27, 2022
0.8400
0.8800
0.8400
0.8500
8,394
+0.01(+1.19%)
Dec 23, 2022
0.8328
0.8799
0.8318
0.8400
7,205
-0.03(-3.45%)
Dec 22, 2022
0.8500
0.8749
0.8500
0.8700
19,083
+0.06(+7.41%)
Dec 21, 2022
0.8360
0.8360
0.8000
0.8100
38,584
-0.03(-3.11%)
Dec 20, 2022
0.8192
0.8400
0.8100
0.8360
27,042
+0.02(+2.94%)
Dec 19, 2022
0.8900
0.8900
0.8100
0.8121
46,488
-0.04(-4.46%)
Dec 16, 2022
0.8063
0.8500
0.8063
0.8500
5,438
+0.01(+1.18%)
Dec 15, 2022
0.8104
0.8490
0.8010
0.8401
33,551
+0.03(+3.70%)
Dec 14, 2022
0.8500
0.8500
0.8000
0.8101
78,973
-0.05(-6.35%)
Dec 13, 2022
0.9100
0.9100
0.8282
0.8650
36,088
-0.04(-3.89%)
Dec 12, 2022
0.8320
0.9034
0.8127
0.9000
41,361
+0.07(+8.16%)
Dec 09, 2022
0.8268
0.8939
0.8225
0.8321
35,871
+0.00(+0.25%)
Dec 08, 2022
0.8800
0.8998
0.8145
0.8300
59,807
-0.03(-3.49%)
Dec 07, 2022
0.9000
0.9000
0.8400
0.8600
31,148
+0.01(+1.18%)
Dec 06, 2022
0.8400
0.8800
0.8400
0.8500
76,508
+0.01(+1.18%)
Dec 05, 2022
0.8600
0.9200
0.8400
0.8401
42,870
-0.08(-8.68%)
Dec 02, 2022
0.8600
0.9200
0.8600
0.9200
63,035
+0.10(+12.20%)
Dec 01, 2022
0.8522
0.8527
0.8100
0.8200
31,637
-0.03(-3.29%)
Nov 30, 2022
0.8899
0.8900
0.8300
0.8479
135,333
-0.01(-1.42%)
Nov 29, 2022
0.8800
0.8882
0.8500
0.8601
58,202
-0.02(-2.09%)
Nov 28, 2022
0.9100
0.9275
0.8500
0.8785
171,769
-0.02(-2.39%)
Nov 25, 2022
0.8500
0.9010
0.8500
0.9000
167,154
+0.05(+5.88%)
Nov 23, 2022
0.8830
0.8830
0.8500
0.8500
53,262
-0.00(-0.01%)
Nov 22, 2022
0.8500
0.8829
0.8500
0.8501
60,922
+0.00(+0.00%)
Nov 21, 2022
0.8630
0.8853
0.8500
0.8501
51,245
-0.01(-1.37%)
Nov 18, 2022
0.8500
0.8925
0.8500
0.8619
85,983
+0.00(+0.00%)
Nov 17, 2022
0.8610
0.9000
0.8366
0.8619
87,712
-0.01(-0.87%)
Nov 16, 2022
0.9000
0.9977
0.8610
0.8695
71,353
+0.02(+2.29%)
Nov 15, 2022
0.8900
0.9346
0.8497
0.8500
61,391
-0.05(-5.56%)
Nov 14, 2022
0.9685
0.9809
0.8500
0.9000
51,311
-0.07(-7.08%)
Nov 11, 2022
0.8500
0.9849
0.8500
0.9686
40,232
+0.05(+5.12%)
Nov 10, 2022
0.9213
0.9876
0.9213
0.9214
36,484
+0.11(+13.75%)
Nov 09, 2022
1.080
1.080
0.7800
0.8100
111,318
-0.06(-6.90%)
Nov 08, 2022
0.9200
0.9200
0.8700
0.8700
104,504
-0.04(-4.37%)
Nov 07, 2022
0.8950
0.9398
0.8865
0.9098
74,588
+0.01(+1.66%)
Nov 04, 2022
0.9200
1.010
0.8949
0.8949
88,272
-0.04(-3.81%)
Nov 03, 2022
0.9434
0.9600
0.9200
0.9303
39,925
-0.04(-4.04%)
Nov 02, 2022
0.9600
0.9954
0.9600
0.9695
65,324
-0.01(-0.54%)
Nov 01, 2022
1.030
1.040
0.9624
0.9748
70,789
-0.03(-2.52%)
Oct 31, 2022
1.040
1.040
0.9600
1.000
53,122
+0.00(+0.00%)
Oct 28, 2022
1.050
1.050
0.9600
1.000
69,670
+0.01(+0.52%)
Oct 27, 2022
1.030
1.075
0.9725
0.9948
43,064
-0.06(-5.26%)
Oct 26, 2022
1.060
1.100
1.010
1.050
53,664
-0.01(-0.94%)
Oct 25, 2022
1.050
1.110
1.050
1.060
79,398
+0.01(+0.95%)
Oct 24, 2022
1.040
1.060
1.030
1.050
14,839
+0.00(+0.00%)
Oct 21, 2022
1.020
1.070
1.020
1.050
52,952
+0.01(+0.96%)
Oct 20, 2022
1.070
1.070
0.9000
1.040
90,760
-0.03(-2.80%)
Oct 19, 2022
1.050
1.105
1.020
1.070
135,408
-0.01(-0.93%)
Oct 18, 2022
1.130
1.130
1.020
1.080
236,892
+0.05(+4.85%)
Oct 17, 2022
1.050
1.090
1.030
1.030
41,952
+0.01(+0.98%)
Oct 14, 2022
0.9381
1.170
0.9381
1.020
33,477
+0.07(+7.37%)
Oct 13, 2022
0.9000
0.9977
0.9000
0.9500
6,811
+0.02(+2.15%)
Oct 12, 2022
0.9100
0.9300
0.9000
0.9300
12,775
+0.02(+2.20%)
Oct 11, 2022
0.9300
0.9592
0.9000
0.9100
18,682
-0.04(-3.76%)
Oct 10, 2022
0.9400
0.9597
0.9400
0.9456
2,784
+0.01(+0.59%)
Oct 07, 2022
0.9400
0.9522
0.9400
0.9401
5,662
+0.00(+0.00%)
Oct 06, 2022
1.000
1.000
0.9300
0.9401
31,381
-0.06(-5.95%)
Oct 05, 2022
0.9401
1.030
0.9401
0.9996
78,190
+0.06(+6.33%)
Oct 04, 2022
0.9400
0.9700
0.9142
0.9401
38,590
+0.02(+2.21%)
Oct 03, 2022
0.9000
0.9400
0.8800
0.9198
41,473
-0.00(-0.02%)
Sep 30, 2022
0.8700
0.9479
0.8700
0.9200
14,625
+0.02(+2.19%)
Sep 29, 2022
0.8700
0.9999
0.8731
0.9003
34,692
+0.00(+0.02%)
Sep 28, 2022
0.9101
0.9523
0.8800
0.9001
64,367
-0.02(-2.33%)
Sep 27, 2022
0.9100
0.9500
0.9100
0.9216
13,324
+0.01(+1.27%)
Sep 26, 2022
0.9652
1.020
0.9100
0.9100
16,995
-0.09(-9.00%)
Sep 23, 2022
0.9300
1.000
0.9101
1.000
37,511
+0.07(+6.97%)
Sep 22, 2022
0.9900
1.000
0.9300
0.9348
37,559
-0.07(-6.52%)
Sep 21, 2022
0.9800
1.000
0.9800
1.000
38,893
-0.02(-1.96%)
Sep 20, 2022
1.045
1.045
1.000
1.020
21,962
-0.03(-2.86%)
Sep 19, 2022
1.100
1.106
1.000
1.050
19,255
-0.01(-0.94%)
Sep 16, 2022
1.160
1.200
1.060
1.060
219,232
-0.09(-7.83%)
Sep 15, 2022
1.180
1.210
1.130
1.150
52,046
-0.03(-2.54%)
Sep 14, 2022
1.190
1.200
1.150
1.180
34,979
-0.02(-1.67%)
Sep 13, 2022
1.220
1.220
1.150
1.200
46,778
-0.03(-2.44%)
Sep 12, 2022
1.160
1.260
1.100
1.230
75,795
+0.10(+9.33%)
Sep 09, 2022
1.020
1.130
1.020
1.125
275,852
+0.10(+10.29%)
Sep 08, 2022
1.010
1.040
1.010
1.020
55,230
+0.00(+0.00%)
Sep 07, 2022
1.010
1.020
0.9900
1.020
79,116
+0.00(+0.00%)
Sep 06, 2022
1.010
1.020
0.9900
1.020
36,837
+0.03(+2.57%)
Sep 02, 2022
1.007
1.020
0.9867
0.9944
22,705
-0.01(-0.56%)
Sep 01, 2022
1.010
1.020
1.000
1.000
49,136
-0.02(-1.96%)
Aug 31, 2022
1.010
1.040
1.010
1.020
47,159
+0.01(+0.99%)
Aug 30, 2022
1.030
1.030
1.010
1.010
30,355
-0.01(-0.98%)
Aug 29, 2022
1.020
1.040
1.010
1.020
52,673
+0.00(+0.00%)
Aug 26, 2022
1.040
1.040
1.010
1.020
63,213
+0.00(+0.00%)
Aug 25, 2022
1.040
1.040
1.020
1.020
24,679
+0.00(+0.00%)
Aug 24, 2022
1.060
1.060
1.005
1.020
21,840
+0.01(+0.99%)
Aug 23, 2022
1.010
1.030
1.010
1.010
30,204
+0.00(+0.00%)
Aug 22, 2022
1.010
1.030
1.000
1.010
95,378
-0.01(-0.98%)
Aug 19, 2022
1.010
1.030
1.010
1.020
41,797
+0.00(+0.00%)
Aug 18, 2022
1.020
1.076
1.020
1.020
81,591
+0.00(+0.00%)
Aug 17, 2022
1.010
1.080
1.010
1.020
167,944
-0.01(-0.97%)
Aug 16, 2022
1.050
1.050
1.017
1.030
114,008
-0.01(-0.96%)
Aug 15, 2022
1.050
1.080
1.000
1.040
119,609
+0.01(+0.97%)
Aug 12, 2022
1.010
1.070
1.010
1.030
33,820
+0.00(+0.00%)
Aug 11, 2022
1.060
1.100
1.020
1.030
79,131
+0.00(+0.00%)
Aug 10, 2022
1.030
1.073
1.030
1.030
71,019
+0.00(+0.00%)
Aug 09, 2022
1.060
1.080
1.010
1.030
99,067
-0.02(-1.90%)
Aug 08, 2022
1.130
1.145
1.040
1.050
97,979
-0.04(-3.67%)
Aug 05, 2022
1.030
1.130
1.030
1.090
137,916
+0.01(+0.93%)
Aug 04, 2022
1.090
1.130
1.070
1.080
181,746
+0.01(+0.93%)
Aug 03, 2022
1.040
1.090
1.040
1.070
83,842
+0.01(+0.94%)
Aug 02, 2022
1.050
1.070
1.050
1.060
19,494
-0.01(-0.93%)
Aug 01, 2022
1.070
1.100
1.050
1.070
192,774
-0.01(-0.93%)
Jul 29, 2022
1.050
1.080
1.050
1.080
49,017
-0.01(-0.92%)
Jul 28, 2022
1.080
1.100
1.030
1.090
78,540
-0.01(-0.91%)
Jul 27, 2022
1.130
1.160
1.050
1.100
91,572
+0.02(+1.85%)
Jul 26, 2022
1.120
1.150
1.060
1.080
239,537
+0.09(+9.37%)
Jul 25, 2022
1.030
1.030
0.9821
0.9875
92,705
-0.05(-5.05%)
Jul 22, 2022
1.110
1.110
1.030
1.040
38,199
-0.03(-2.80%)
Jul 21, 2022
1.040
1.090
1.040
1.070
41,819
+0.03(+2.88%)
Jul 20, 2022
1.000
1.090
1.000
1.040
30,740
+0.02(+1.96%)
Jul 19, 2022
1.020
1.053
0.9900
1.020
127,613
-0.02(-1.92%)
Jul 18, 2022
1.060
1.078
1.030
1.040
128,646
-0.02(-1.89%)
Jul 15, 2022
1.080
1.105
1.050
1.060
69,629
-0.02(-1.85%)
Jul 14, 2022
1.090
1.130
1.060
1.080
58,460
+0.01(+0.93%)
Jul 13, 2022
1.070
1.130
1.060
1.070
61,559
-0.01(-0.93%)
Jul 12, 2022
1.070
1.150
1.070
1.080
51,755
+0.03(+2.86%)
Jul 11, 2022
1.150
1.200
1.050
1.050
102,735
-0.08(-7.08%)
Jul 08, 2022
1.100
1.160
1.100
1.130
43,436
+0.01(+0.89%)
Jul 07, 2022
1.130
1.150
1.080
1.120
141,171
-0.01(-0.88%)
Jul 06, 2022
1.120
1.170
1.090
1.130
78,457
+0.01(+0.89%)
Jul 05, 2022
1.060
1.170
1.050
1.120
168,915
+0.00(+0.00%)
Jul 01, 2022
1.060
1.130
1.060
1.120
387,488
-0.02(-1.75%)
Jun 30, 2022
1.150
1.180
1.030
1.140
955,268
-0.57(-33.33%)
Jun 29, 2022
1.790
1.790
1.680
1.710
134,539
-0.11(-6.04%)
Jun 28, 2022
1.870
1.900
1.750
1.820
28,659
-0.09(-4.71%)
Jun 27, 2022
1.950
2.020
1.830
1.910
88,556
-0.05(-2.55%)
Jun 24, 2022
2.020
2.040
1.920
1.960
2,023,341
-0.01(-0.51%)
Jun 23, 2022
1.900
2.000
1.810
1.970
433,415
-0.05(-2.48%)
Jun 22, 2022
1.450
2.020
1.440
2.020
560,774
+0.48(+31.17%)
Jun 21, 2022
1.430
1.640
1.415
1.540
180,895
+0.16(+11.59%)
Jun 17, 2022
1.300
1.400
1.275
1.380
111,996
+0.08(+6.15%)
Jun 16, 2022
1.490
1.735
1.255
1.300
313,584
-0.21(-13.91%)
Jun 15, 2022
1.600
1.600
1.505
1.510
87,344
-0.09(-5.63%)
Jun 14, 2022
1.790
1.870
1.540
1.600
87,671
-0.16(-9.09%)
Jun 13, 2022
1.730
1.990
1.685
1.760
224,249
+0.02(+1.15%)
Jun 10, 2022
1.710
1.770
1.620
1.740
64,185
+0.01(+0.58%)
Jun 09, 2022
1.650
1.750
1.650
1.730
32,327
+0.04(+2.37%)
Jun 08, 2022
1.830
1.850
1.582
1.690
101,009
-0.08(-4.52%)
Jun 07, 2022
1.450
1.800
1.400
1.770
105,179
+0.30(+20.41%)
Jun 06, 2022
1.590
1.600
1.420
1.470
135,478
-0.10(-6.37%)
Jun 03, 2022
1.600
1.630
1.560
1.570
40,689
-0.04(-2.48%)
Jun 02, 2022
1.610
1.650
1.530
1.610
57,336
-0.02(-1.23%)
Jun 01, 2022
1.820
1.900
1.501
1.630
140,173
-0.13(-7.39%)
May 31, 2022
1.520
1.890
1.450
1.760
134,662
+0.26(+17.33%)
May 27, 2022
1.320
1.560
1.310
1.500
199,965
+0.18(+13.64%)
May 26, 2022
1.260
1.330
1.260
1.320
69,154
+0.06(+4.76%)
May 25, 2022
1.220
1.300
1.220
1.260
65,574
+0.03(+2.44%)
May 24, 2022
1.250
1.270
1.220
1.230
92,670
-0.01(-0.81%)
May 23, 2022
1.330
1.370
1.220
1.240
72,347
-0.04(-3.13%)
May 20, 2022
1.250
1.370
1.180
1.280
208,057
+0.04(+3.23%)
May 19, 2022
1.180
1.255
1.090
1.240
130,273
+0.14(+12.73%)
May 18, 2022
1.220
1.250
1.075
1.100
114,399
-0.12(-9.84%)
May 17, 2022
1.250
1.310
1.180
1.220
199,562
-0.08(-6.15%)
May 16, 2022
1.320
1.371
1.260
1.300
90,944
+0.00(+0.00%)
May 13, 2022
1.360
1.380
1.300
1.300
77,689
-0.04(-3.35%)
May 12, 2022
1.340
1.390
1.300
1.345
57,309
+0.03(+2.67%)
May 11, 2022
1.490
1.520
1.290
1.310
147,260
-0.25(-16.03%)
May 10, 2022
1.440
1.570
1.410
1.560
104,599
+0.14(+9.86%)
May 09, 2022
1.530
1.557
1.360
1.420
155,852
-0.17(-10.69%)
May 06, 2022
1.530
1.610
1.530
1.590
120,898
+0.04(+2.58%)
May 05, 2022
1.670
1.790
1.480
1.550
314,158
-0.07(-4.32%)
May 04, 2022
1.420
1.670
1.290
1.620
163,391
+0.24(+17.39%)
May 03, 2022
1.370
1.410
1.330
1.380
119,747
+0.04(+2.99%)
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.