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
Airgain Inc
(NQ:
AIRG
)
5.270
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 28, 2023
5.730
5.910
5.710
5.870
8,217
+0.08(+1.38%)
Apr 27, 2023
5.800
5.840
5.700
5.790
11,893
-0.01(-0.17%)
Apr 26, 2023
5.700
5.844
5.610
5.800
8,059
+0.07(+1.22%)
Apr 25, 2023
5.680
6.050
5.622
5.730
4,868
-0.05(-0.87%)
Apr 24, 2023
5.900
6.100
5.610
5.780
36,396
-0.06(-1.03%)
Apr 21, 2023
5.280
5.845
5.280
5.840
75,396
+0.71(+13.84%)
Apr 20, 2023
5.320
5.320
5.130
5.130
6,795
-0.20(-3.75%)
Apr 19, 2023
5.310
5.480
5.300
5.330
2,728
+0.00(+0.00%)
Apr 18, 2023
5.210
5.660
5.210
5.330
43,648
+0.20(+3.90%)
Apr 17, 2023
5.590
5.630
5.050
5.130
51,568
-0.45(-8.06%)
Apr 14, 2023
5.750
5.788
5.550
5.580
15,886
-0.14(-2.45%)
Apr 13, 2023
5.720
5.990
5.715
5.720
12,470
-0.13(-2.22%)
Apr 12, 2023
5.760
5.860
5.670
5.850
14,554
+0.13(+2.27%)
Apr 11, 2023
5.640
5.750
5.640
5.720
6,609
+0.11(+1.96%)
Apr 10, 2023
5.680
5.700
5.560
5.610
12,753
-0.02(-0.36%)
Apr 06, 2023
5.560
5.720
5.550
5.630
5,225
+0.07(+1.26%)
Apr 05, 2023
5.560
5.650
5.560
5.560
2,286
+0.01(+0.18%)
Apr 04, 2023
5.700
5.730
5.521
5.550
11,005
-0.12(-2.12%)
Apr 03, 2023
5.370
5.698
5.370
5.670
6,793
+0.30(+5.59%)
Mar 31, 2023
5.310
5.488
5.140
5.370
11,771
+0.09(+1.71%)
Mar 30, 2023
5.322
5.322
5.120
5.280
3,189
+0.08(+1.54%)
Mar 29, 2023
5.300
5.350
5.200
5.200
6,154
+0.00(+0.00%)
Mar 28, 2023
5.350
5.490
5.160
5.200
17,722
-0.15(-2.80%)
Mar 27, 2023
5.310
5.522
5.090
5.350
60,102
+0.06(+1.13%)
Mar 24, 2023
5.330
5.380
5.180
5.290
7,260
-0.09(-1.67%)
Mar 23, 2023
5.640
5.640
5.280
5.380
8,877
+0.09(+1.70%)
Mar 22, 2023
5.400
5.490
5.250
5.290
10,314
-0.09(-1.67%)
Mar 21, 2023
5.200
5.530
5.200
5.380
41,315
+0.18(+3.46%)
Mar 20, 2023
5.580
5.580
5.080
5.200
28,215
-0.02(-0.38%)
Mar 17, 2023
5.550
5.650
5.120
5.220
87,136
-0.33(-5.95%)
Mar 16, 2023
5.500
5.610
5.070
5.550
106,024
+0.48(+9.47%)
Mar 15, 2023
5.300
5.364
5.000
5.070
33,222
-0.23(-4.34%)
Mar 14, 2023
5.710
5.840
5.300
5.300
15,462
-0.28(-5.02%)
Mar 13, 2023
5.500
6.050
5.500
5.580
51,884
+0.24(+4.49%)
Mar 10, 2023
6.370
6.463
5.220
5.340
70,098
-1.56(-22.61%)
Mar 09, 2023
7.180
7.240
6.675
6.900
31,598
-0.27(-3.77%)
Mar 08, 2023
7.280
7.440
7.160
7.170
15,339
-0.21(-2.85%)
Mar 07, 2023
7.470
7.480
7.380
7.380
7,794
-0.08(-1.07%)
Mar 06, 2023
7.510
7.809
7.310
7.460
10,478
-0.01(-0.13%)
Mar 03, 2023
7.620
7.620
7.300
7.470
34,883
-0.17(-2.23%)
Mar 02, 2023
7.610
7.767
7.470
7.640
15,537
+0.03(+0.39%)
Mar 01, 2023
7.610
7.810
7.610
7.610
4,386
+0.00(+0.00%)
Feb 28, 2023
7.640
7.720
7.600
7.610
12,220
+0.01(+0.13%)
Feb 27, 2023
7.860
8.040
7.600
7.600
9,732
+0.07(+0.93%)
Feb 24, 2023
7.540
7.820
7.490
7.530
26,907
-0.04(-0.53%)
Feb 23, 2023
7.600
7.720
7.420
7.570
18,262
+0.11(+1.47%)
Feb 22, 2023
7.525
7.580
7.420
7.460
6,010
-0.08(-1.06%)
Feb 21, 2023
7.700
7.715
7.510
7.540
4,823
-0.35(-4.44%)
Feb 17, 2023
7.710
7.900
7.430
7.890
25,438
+0.11(+1.41%)
Feb 16, 2023
7.700
7.902
7.700
7.780
9,395
+0.08(+1.04%)
Feb 15, 2023
7.820
7.920
7.674
7.700
35,150
-0.08(-1.03%)
Feb 14, 2023
7.700
7.825
7.620
7.780
6,378
-0.05(-0.64%)
Feb 13, 2023
7.930
8.030
7.800
7.830
8,573
-0.17(-2.12%)
Feb 10, 2023
7.900
8.060
7.670
8.000
37,311
+0.07(+0.88%)
Feb 09, 2023
8.010
8.090
7.830
7.930
16,694
+0.00(+0.00%)
Feb 08, 2023
8.220
8.230
7.930
7.930
16,449
-0.32(-3.88%)
Feb 07, 2023
8.500
8.500
8.160
8.250
12,498
+0.00(+0.00%)
Feb 06, 2023
8.160
8.280
8.160
8.250
27,372
+0.00(+0.00%)
Feb 03, 2023
8.100
8.250
8.030
8.250
18,427
+0.00(+0.00%)
Feb 02, 2023
8.060
8.250
8.020
8.250
28,261
+0.25(+3.12%)
Feb 01, 2023
7.830
8.118
7.830
8.000
35,279
+0.00(+0.00%)
Jan 31, 2023
7.660
8.000
7.570
8.000
73,976
+0.27(+3.49%)
Jan 30, 2023
7.430
7.960
7.310
7.730
59,469
+0.16(+2.11%)
Jan 27, 2023
7.150
7.570
7.128
7.570
53,307
+0.35(+4.85%)
Jan 26, 2023
7.230
7.322
7.110
7.220
62,599
+0.07(+0.98%)
Jan 25, 2023
7.110
7.240
7.040
7.150
31,261
+0.05(+0.70%)
Jan 24, 2023
7.090
7.195
7.050
7.100
26,651
-0.02(-0.28%)
Jan 23, 2023
7.090
7.180
6.970
7.120
65,988
-0.02(-0.28%)
Jan 20, 2023
7.110
7.246
7.110
7.140
4,449
-0.11(-1.52%)
Jan 19, 2023
7.290
7.480
7.000
7.250
42,058
-0.10(-1.36%)
Jan 18, 2023
7.510
7.520
7.300
7.350
15,781
-0.10(-1.34%)
Jan 17, 2023
7.420
7.730
7.399
7.450
43,645
+0.12(+1.57%)
Jan 13, 2023
7.300
7.400
7.170
7.335
68,554
-0.04(-0.61%)
Jan 12, 2023
7.420
7.496
7.320
7.380
30,131
-0.10(-1.34%)
Jan 11, 2023
7.355
7.520
7.355
7.480
56,690
+0.02(+0.27%)
Jan 10, 2023
7.050
7.480
7.014
7.460
67,749
+0.50(+7.18%)
Jan 09, 2023
6.930
7.140
6.930
6.960
21,101
+0.04(+0.58%)
Jan 06, 2023
6.840
6.940
6.660
6.920
16,878
+0.00(+0.02%)
Jan 05, 2023
6.760
7.011
6.760
6.919
998
-0.08(-1.16%)
Jan 04, 2023
6.770
7.100
6.770
7.000
16,745
+0.20(+2.94%)
Jan 03, 2023
6.560
6.850
6.560
6.800
17,814
+0.29(+4.45%)
Dec 30, 2022
6.270
6.520
6.066
6.510
78,259
+0.39(+6.37%)
Dec 29, 2022
5.950
6.130
5.940
6.120
37,869
+0.17(+2.86%)
Dec 28, 2022
6.010
6.180
5.950
5.950
24,552
-0.10(-1.65%)
Dec 27, 2022
6.400
6.500
5.870
6.050
108,323
-0.40(-6.14%)
Dec 23, 2022
6.520
6.637
6.400
6.446
18,587
-0.04(-0.68%)
Dec 22, 2022
6.490
6.620
6.410
6.490
30,165
-0.03(-0.46%)
Dec 21, 2022
6.420
6.680
6.420
6.520
31,000
+0.05(+0.77%)
Dec 20, 2022
6.410
6.589
6.220
6.470
74,790
-0.01(-0.15%)
Dec 19, 2022
6.500
6.780
6.450
6.480
38,734
-0.08(-1.22%)
Dec 16, 2022
6.750
7.082
6.380
6.560
56,320
-0.18(-2.67%)
Dec 15, 2022
7.030
7.030
6.640
6.740
40,695
-0.22(-3.16%)
Dec 14, 2022
7.100
7.190
6.960
6.960
20,872
-0.07(-1.00%)
Dec 13, 2022
7.050
7.200
7.028
7.030
13,755
-0.03(-0.42%)
Dec 12, 2022
7.320
7.380
7.030
7.060
21,485
-0.26(-3.55%)
Dec 09, 2022
7.110
7.340
7.110
7.320
16,072
+0.13(+1.81%)
Dec 08, 2022
7.250
7.330
7.150
7.190
31,098
-0.05(-0.69%)
Dec 07, 2022
7.510
7.530
7.230
7.240
19,619
-0.19(-2.56%)
Dec 06, 2022
7.660
8.240
7.420
7.430
19,948
-0.13(-1.72%)
Dec 05, 2022
7.940
7.940
7.400
7.560
31,947
-0.33(-4.18%)
Dec 02, 2022
8.030
8.052
7.860
7.890
10,962
-0.23(-2.83%)
Dec 01, 2022
7.960
8.135
7.910
8.120
63,383
+0.25(+3.18%)
Nov 30, 2022
7.830
7.940
7.660
7.870
19,470
+0.16(+2.08%)
Nov 29, 2022
7.840
7.890
7.710
7.710
12,551
-0.25(-3.14%)
Nov 28, 2022
8.000
8.090
7.840
7.960
23,501
-0.07(-0.87%)
Nov 25, 2022
8.000
8.180
8.000
8.030
39,433
-0.01(-0.12%)
Nov 23, 2022
8.210
8.350
8.010
8.040
46,733
+0.02(+0.25%)
Nov 22, 2022
7.890
8.180
7.700
8.020
205,699
+0.80(+11.08%)
Nov 21, 2022
7.370
7.430
7.170
7.220
16,681
-0.15(-2.04%)
Nov 18, 2022
7.250
7.450
7.250
7.370
20,362
+0.16(+2.22%)
Nov 17, 2022
6.800
7.540
6.800
7.210
18,383
-0.30(-3.99%)
Nov 16, 2022
7.670
7.690
7.350
7.510
11,649
-0.10(-1.31%)
Nov 15, 2022
7.690
7.700
7.550
7.610
28,849
+0.01(+0.13%)
Nov 14, 2022
7.650
7.750
7.560
7.600
18,803
-0.05(-0.65%)
Nov 11, 2022
7.630
8.080
7.610
7.650
41,224
+0.40(+5.52%)
Nov 10, 2022
7.340
7.340
7.210
7.250
14,591
+0.19(+2.69%)
Nov 09, 2022
7.080
7.100
7.000
7.060
6,704
+0.03(+0.43%)
Nov 08, 2022
7.110
7.220
7.000
7.030
21,756
-0.09(-1.26%)
Nov 07, 2022
7.420
7.770
7.110
7.120
9,677
-0.27(-3.65%)
Nov 04, 2022
7.260
7.420
7.160
7.390
9,899
+0.14(+1.93%)
Nov 03, 2022
7.000
7.300
7.000
7.250
15,859
+0.25(+3.57%)
Nov 02, 2022
7.110
7.277
6.900
7.000
26,142
-0.11(-1.55%)
Nov 01, 2022
7.300
7.440
7.030
7.110
31,482
-0.15(-2.07%)
Oct 31, 2022
7.180
7.440
7.180
7.260
28,224
+0.00(+0.00%)
Oct 28, 2022
7.290
7.410
7.210
7.260
25,298
-0.05(-0.68%)
Oct 27, 2022
7.420
7.560
7.220
7.310
20,158
-0.11(-1.48%)
Oct 26, 2022
7.410
7.678
7.370
7.420
9,308
+0.01(+0.13%)
Oct 25, 2022
7.370
7.600
7.310
7.410
15,273
+0.00(+0.00%)
Oct 24, 2022
7.440
7.520
7.300
7.410
12,261
+0.06(+0.82%)
Oct 21, 2022
7.400
7.410
7.300
7.350
8,746
-0.13(-1.74%)
Oct 20, 2022
7.350
7.480
7.200
7.480
14,419
+0.18(+2.47%)
Oct 19, 2022
7.270
7.380
7.225
7.300
12,522
+0.03(+0.41%)
Oct 18, 2022
7.130
7.490
7.130
7.270
15,853
+0.16(+2.25%)
Oct 17, 2022
7.150
7.490
7.050
7.110
21,670
+0.04(+0.57%)
Oct 14, 2022
7.150
7.250
7.050
7.070
10,936
-0.04(-0.56%)
Oct 13, 2022
7.090
7.420
7.000
7.110
22,353
-0.09(-1.25%)
Oct 12, 2022
7.230
7.295
7.030
7.200
14,027
+0.00(+0.00%)
Oct 11, 2022
7.270
7.330
7.200
7.200
14,920
-0.01(-0.14%)
Oct 10, 2022
7.130
7.341
6.814
7.210
19,588
+0.11(+1.55%)
Oct 07, 2022
7.140
7.230
6.810
7.100
21,504
-0.03(-0.42%)
Oct 06, 2022
7.590
7.700
7.130
7.130
27,992
-0.41(-5.44%)
Oct 05, 2022
7.580
7.640
7.350
7.540
13,664
+0.18(+2.45%)
Oct 04, 2022
7.250
7.750
7.250
7.360
32,479
+0.09(+1.24%)
Oct 03, 2022
7.320
7.600
7.200
7.270
17,452
+0.06(+0.83%)
Sep 30, 2022
7.210
7.890
7.200
7.210
38,772
-0.08(-1.10%)
Sep 29, 2022
7.490
7.740
7.160
7.290
52,635
-0.07(-0.95%)
Sep 28, 2022
7.110
7.735
7.100
7.360
100,508
+0.25(+3.52%)
Sep 27, 2022
7.290
7.310
7.044
7.110
15,942
-0.02(-0.28%)
Sep 26, 2022
7.520
7.610
7.130
7.130
16,306
-0.12(-1.66%)
Sep 23, 2022
7.610
7.620
7.250
7.250
12,681
-0.38(-4.98%)
Sep 22, 2022
7.710
7.740
7.560
7.630
19,620
-0.08(-1.04%)
Sep 21, 2022
8.050
8.050
7.650
7.710
14,195
-0.35(-4.34%)
Sep 20, 2022
8.330
8.330
7.810
8.060
16,337
-0.28(-3.36%)
Sep 19, 2022
8.400
8.450
8.160
8.340
14,961
-0.07(-0.83%)
Sep 16, 2022
8.170
8.410
7.750
8.410
52,863
+0.18(+2.19%)
Sep 15, 2022
7.810
8.240
7.810
8.230
30,951
+0.35(+4.44%)
Sep 14, 2022
7.640
8.080
7.520
7.880
13,877
+0.31(+4.10%)
Sep 13, 2022
7.590
7.915
7.350
7.570
18,747
-0.13(-1.69%)
Sep 12, 2022
7.530
7.750
7.040
7.700
23,614
+0.16(+2.12%)
Sep 09, 2022
7.380
7.710
7.200
7.540
41,601
+0.33(+4.58%)
Sep 08, 2022
6.980
7.320
6.935
7.210
15,825
+0.25(+3.59%)
Sep 07, 2022
6.900
6.980
6.770
6.960
32,688
+0.18(+2.73%)
Sep 06, 2022
7.370
7.500
6.750
6.775
42,843
-0.42(-5.90%)
Sep 02, 2022
7.640
7.810
7.200
7.200
15,420
-0.37(-4.89%)
Sep 01, 2022
7.670
7.910
7.510
7.570
28,096
-0.18(-2.32%)
Aug 31, 2022
8.010
8.180
7.750
7.750
23,640
-0.25(-3.12%)
Aug 30, 2022
8.120
8.180
7.950
8.000
14,509
-0.02(-0.25%)
Aug 29, 2022
8.090
8.125
8.000
8.020
21,872
+0.02(+0.25%)
Aug 26, 2022
8.010
8.100
8.000
8.000
16,846
-0.04(-0.56%)
Aug 25, 2022
8.060
8.060
7.855
8.045
7,474
+0.05(+0.69%)
Aug 24, 2022
7.850
8.150
7.850
7.990
18,477
+0.14(+1.78%)
Aug 23, 2022
7.890
8.045
7.850
7.850
4,970
-0.10(-1.26%)
Aug 22, 2022
8.160
8.160
7.840
7.950
5,076
-0.10(-1.24%)
Aug 19, 2022
8.260
8.290
8.010
8.050
7,561
-0.06(-0.74%)
Aug 18, 2022
8.200
8.361
8.110
8.110
6,747
-0.07(-0.86%)
Aug 17, 2022
8.340
8.400
8.050
8.180
16,812
-0.16(-1.92%)
Aug 16, 2022
8.440
8.693
8.340
8.340
19,038
-0.17(-2.00%)
Aug 15, 2022
8.420
8.630
8.350
8.510
11,246
+0.01(+0.12%)
Aug 12, 2022
8.500
8.830
8.160
8.500
32,434
+0.33(+4.04%)
Aug 11, 2022
8.040
8.200
7.930
8.170
14,515
+0.29(+3.68%)
Aug 10, 2022
8.090
8.390
7.810
7.880
19,139
-0.12(-1.50%)
Aug 09, 2022
8.150
8.250
7.810
8.000
24,231
-0.16(-1.96%)
Aug 08, 2022
8.220
8.305
8.120
8.160
15,672
-0.04(-0.49%)
Aug 05, 2022
8.440
8.520
8.150
8.200
18,200
-0.15(-1.80%)
Aug 04, 2022
8.250
8.540
8.084
8.350
17,305
+0.01(+0.12%)
Aug 03, 2022
8.110
8.400
8.022
8.340
18,666
+0.23(+2.84%)
Aug 02, 2022
8.000
8.250
7.990
8.110
23,890
-0.04(-0.49%)
Aug 01, 2022
8.200
8.350
8.100
8.150
21,824
-0.11(-1.33%)
Jul 29, 2022
8.000
8.530
8.000
8.260
104,988
+0.31(+3.90%)
Jul 28, 2022
7.570
8.340
7.570
7.950
24,150
+0.34(+4.47%)
Jul 27, 2022
7.820
7.960
7.585
7.610
31,600
-0.27(-3.43%)
Jul 26, 2022
8.020
8.180
7.730
7.880
24,704
-0.13(-1.62%)
Jul 25, 2022
8.290
8.402
8.010
8.010
10,650
-0.28(-3.38%)
Jul 22, 2022
8.890
8.900
8.290
8.290
8,627
-0.46(-5.26%)
Jul 21, 2022
8.420
8.750
8.320
8.750
25,219
+0.29(+3.43%)
Jul 20, 2022
8.460
8.665
8.251
8.460
15,134
+0.10(+1.20%)
Jul 19, 2022
8.390
8.470
8.180
8.360
19,647
+0.10(+1.21%)
Jul 18, 2022
8.570
8.671
8.130
8.260
15,183
-0.12(-1.43%)
Jul 15, 2022
8.600
9.000
8.250
8.380
15,963
-0.17(-1.99%)
Jul 14, 2022
9.000
9.120
8.520
8.550
30,106
-0.48(-5.32%)
Jul 13, 2022
8.240
9.190
8.240
9.030
41,483
+0.79(+9.59%)
Jul 12, 2022
8.702
8.702
8.240
8.240
12,499
-0.19(-2.25%)
Jul 11, 2022
8.740
9.000
8.288
8.430
31,483
-0.26(-2.99%)
Jul 08, 2022
9.340
9.340
8.510
8.690
19,654
+0.16(+1.88%)
Jul 07, 2022
8.210
8.670
8.210
8.530
40,303
+0.35(+4.28%)
Jul 06, 2022
8.140
8.375
8.000
8.180
33,272
-0.07(-0.85%)
Jul 05, 2022
7.950
8.310
7.560
8.250
69,277
+0.30(+3.77%)
Jul 01, 2022
8.020
8.600
7.950
7.950
58,295
-0.17(-2.09%)
Jun 30, 2022
8.200
8.450
8.050
8.120
64,045
-0.27(-3.22%)
Jun 29, 2022
8.402
8.770
8.302
8.390
47,246
-0.23(-2.67%)
Jun 28, 2022
9.240
9.235
8.490
8.620
28,180
-0.58(-6.30%)
Jun 27, 2022
9.100
9.320
8.850
9.200
27,575
+0.08(+0.88%)
Jun 24, 2022
8.650
9.230
8.560
9.120
60,748
+0.54(+6.29%)
Jun 23, 2022
8.910
8.910
8.360
8.580
42,810
-0.25(-2.83%)
Jun 22, 2022
8.730
9.206
8.600
8.830
145,603
-0.13(-1.45%)
Jun 21, 2022
8.320
9.023
8.320
8.960
45,650
+0.61(+7.31%)
Jun 17, 2022
8.060
8.720
7.970
8.350
892,998
+0.35(+4.37%)
Jun 16, 2022
8.250
8.310
7.540
8.000
193,600
-0.32(-3.85%)
Jun 15, 2022
8.680
8.960
8.250
8.320
97,358
-0.19(-2.23%)
Jun 14, 2022
8.300
8.780
8.300
8.510
105,374
+0.21(+2.53%)
Jun 13, 2022
9.230
9.230
7.680
8.300
181,943
-1.26(-13.18%)
Jun 10, 2022
9.710
9.970
9.500
9.560
31,851
-0.39(-3.92%)
Jun 09, 2022
10.09
10.14
9.700
9.950
36,263
-0.27(-2.59%)
Jun 08, 2022
10.80
11.00
10.18
10.21
29,614
-0.50(-4.62%)
Jun 07, 2022
10.49
10.98
10.27
10.71
25,778
+0.12(+1.13%)
Jun 06, 2022
11.01
11.33
10.58
10.59
38,759
-0.36(-3.29%)
Jun 03, 2022
10.89
11.07
10.25
10.95
12,452
-0.04(-0.36%)
Jun 02, 2022
10.76
11.08
10.58
10.99
57,348
+0.18(+1.67%)
Jun 01, 2022
10.54
10.82
10.30
10.81
38,934
+0.56(+5.46%)
May 31, 2022
10.31
10.48
10.03
10.25
15,474
+0.02(+0.20%)
May 27, 2022
10.02
10.32
10.02
10.23
20,141
+0.23(+2.30%)
May 26, 2022
10.29
10.40
9.858
10.00
32,830
-0.25(-2.44%)
May 25, 2022
10.17
10.35
9.850
10.25
51,996
+0.04(+0.39%)
May 24, 2022
10.38
10.50
10.15
10.21
20,248
-0.25(-2.39%)
May 23, 2022
10.40
10.69
10.29
10.46
52,457
+0.31(+3.05%)
May 20, 2022
10.05
10.18
9.750
10.15
32,915
+0.25(+2.53%)
May 19, 2022
10.00
10.00
9.680
9.900
85,621
-0.09(-0.90%)
May 18, 2022
10.39
10.60
9.900
9.990
42,839
-0.46(-4.40%)
May 17, 2022
10.47
10.47
10.35
10.45
51,926
+0.10(+0.97%)
May 16, 2022
10.04
10.38
9.960
10.35
77,694
+0.31(+3.09%)
May 13, 2022
10.13
10.19
9.870
10.04
104,845
+0.13(+1.31%)
May 12, 2022
9.700
10.20
9.420
9.910
127,617
+0.12(+1.23%)
May 11, 2022
9.480
9.820
9.110
9.790
90,534
+0.59(+6.41%)
May 10, 2022
9.080
9.300
8.817
9.200
54,560
+0.25(+2.79%)
May 09, 2022
9.380
9.500
8.800
8.950
93,981
-0.59(-6.18%)
May 06, 2022
9.500
9.540
9.070
9.540
50,390
+0.09(+0.95%)
May 05, 2022
9.680
9.710
9.313
9.450
61,116
-0.24(-2.48%)
May 04, 2022
9.240
9.690
9.120
9.690
71,503
+0.60(+6.60%)
May 03, 2022
8.620
9.170
8.620
9.090
49,243
+0.57(+6.69%)
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.