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
Biolase Inc
(NQ:
BIOL
)
0.1607
+0.0017 (+1.07%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 20, 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 (%)
Sep 29, 2023
1.820
1.910
1.700
1.860
168,140
+0.06(+3.33%)
Sep 28, 2023
1.870
1.960
1.760
1.800
136,311
-0.04(-2.17%)
Sep 27, 2023
1.710
1.900
1.700
1.840
204,085
+0.15(+8.88%)
Sep 26, 2023
1.730
1.760
1.640
1.690
149,764
+0.07(+4.32%)
Sep 25, 2023
1.650
1.640
1.580
1.620
166,907
+0.03(+1.89%)
Sep 22, 2023
1.680
1.820
1.580
1.590
421,525
-0.15(-8.62%)
Sep 21, 2023
1.620
2.100
1.560
1.740
2,201,423
+0.03(+1.75%)
Sep 20, 2023
2.100
2.109
1.670
1.710
853,048
-0.38(-18.18%)
Sep 19, 2023
2.050
2.260
1.960
2.090
1,757,455
+0.14(+7.18%)
Sep 18, 2023
1.950
1.980
1.900
1.950
200,941
+0.04(+2.09%)
Sep 15, 2023
2.020
2.040
1.900
1.910
170,500
-0.06(-3.05%)
Sep 14, 2023
1.780
2.240
1.740
1.970
1,461,400
-1.29(-39.57%)
Sep 13, 2023
3.500
3.570
3.222
3.260
70,835
-0.30(-8.43%)
Sep 12, 2023
3.550
3.760
3.400
3.560
192,292
-0.16(-4.30%)
Sep 11, 2023
3.250
3.849
3.150
3.720
319,329
+0.45(+13.76%)
Sep 08, 2023
3.150
3.390
2.950
3.270
184,898
+0.11(+3.48%)
Sep 07, 2023
3.510
3.550
2.940
3.160
315,487
-0.35(-9.97%)
Sep 06, 2023
4.030
4.100
3.500
3.510
86,304
-0.62(-15.01%)
Sep 05, 2023
4.060
4.230
3.800
4.130
126,335
+0.04(+0.98%)
Sep 01, 2023
4.340
4.530
4.030
4.090
60,516
-0.28(-6.41%)
Aug 31, 2023
4.280
4.500
4.189
4.370
76,875
-0.03(-0.68%)
Aug 30, 2023
4.580
4.586
4.354
4.400
64,091
-0.18(-3.93%)
Aug 29, 2023
4.590
4.760
4.580
4.580
43,267
-0.09(-1.93%)
Aug 28, 2023
5.020
5.046
4.560
4.670
70,199
-0.26(-5.27%)
Aug 25, 2023
5.320
5.320
4.790
4.930
85,870
-0.30(-5.74%)
Aug 24, 2023
5.300
5.560
5.100
5.230
119,098
-0.15(-2.79%)
Aug 23, 2023
5.690
5.700
5.300
5.380
79,635
-0.20(-3.58%)
Aug 22, 2023
5.700
5.940
5.300
5.580
56,277
+0.07(+1.27%)
Aug 21, 2023
5.470
5.950
5.290
5.510
147,301
+0.24(+4.55%)
Aug 18, 2023
5.390
5.670
5.073
5.270
200,567
-0.17(-3.13%)
Aug 17, 2023
5.910
6.000
5.400
5.440
126,208
-0.47(-7.95%)
Aug 16, 2023
6.280
6.617
5.680
5.910
413,344
-0.24(-3.90%)
Aug 15, 2023
5.190
6.700
5.010
6.150
716,345
+0.70(+12.84%)
Aug 14, 2023
5.290
5.550
5.160
5.450
120,594
+0.17(+3.22%)
Aug 11, 2023
5.820
5.960
5.160
5.280
121,172
-0.85(-13.87%)
Aug 10, 2023
6.350
6.460
5.812
6.130
126,393
-0.43(-6.55%)
Aug 09, 2023
6.260
6.850
6.000
6.560
432,115
-0.23(-3.39%)
Aug 08, 2023
5.360
7.100
5.102
6.790
901,291
+1.48(+27.87%)
Aug 07, 2023
5.150
5.630
5.140
5.310
172,587
+0.12(+2.31%)
Aug 04, 2023
4.690
6.330
4.690
5.190
1,191,599
+0.46(+9.73%)
Aug 03, 2023
5.010
5.040
4.650
4.730
218,551
-0.38(-7.44%)
Aug 02, 2023
5.760
5.760
4.940
5.110
377,332
-0.74(-12.65%)
Aug 01, 2023
5.830
6.040
5.600
5.850
296,590
-0.24(-3.94%)
Jul 31, 2023
6.750
6.750
5.750
6.090
564,534
-0.66(-9.78%)
Jul 28, 2023
8.120
9.350
6.750
6.750
2,685,623
-0.35(-4.93%)
Jul 27, 2023
6.890
7.190
6.650
7.100
134,940
+0.43(+6.45%)
Jul 26, 2023
7.100
7.200
6.520
6.670
96,961
-0.53(-7.36%)
Jul 25, 2023
8.000
7.800
6.980
7.200
39,712
-0.13(-1.77%)
Jul 24, 2023
8.000
8.000
7.220
7.330
38,263
-0.45(-5.78%)
Jul 21, 2023
7.390
7.900
7.250
7.780
33,955
+0.28(+3.73%)
Jul 20, 2023
8.000
8.000
7.250
7.500
76,064
-0.18(-2.34%)
Jul 19, 2023
8.380
8.500
7.500
7.680
77,479
-0.31(-3.88%)
Jul 18, 2023
8.300
8.300
7.700
7.990
49,354
-0.21(-2.56%)
Jul 17, 2023
9.000
9.000
7.700
8.200
91,088
-0.49(-5.64%)
Jul 14, 2023
9.090
9.090
8.250
8.690
62,608
-0.41(-4.51%)
Jul 13, 2023
9.480
9.500
8.820
9.100
44,181
-0.21(-2.26%)
Jul 12, 2023
9.000
9.880
8.500
9.310
69,951
+0.00(+0.00%)
Jul 11, 2023
9.600
9.700
8.650
9.310
104,762
-0.29(-3.02%)
Jul 10, 2023
9.340
10.31
8.630
9.600
174,665
+0.51(+5.61%)
Jul 07, 2023
8.170
9.270
7.610
9.090
203,456
+0.92(+11.26%)
Jul 06, 2023
7.700
8.540
7.500
8.170
132,810
+0.48(+6.24%)
Jul 05, 2023
8.000
8.000
7.260
7.690
55,583
+0.19(+2.53%)
Jul 03, 2023
7.500
7.720
7.090
7.500
47,777
+0.43(+6.08%)
Jun 30, 2023
7.170
7.240
6.910
7.070
69,439
-0.03(-0.42%)
Jun 29, 2023
7.230
7.430
7.000
7.100
92,592
-0.33(-4.44%)
Jun 28, 2023
7.940
7.980
7.200
7.430
175,588
-0.70(-8.61%)
Jun 27, 2023
8.100
9.330
7.670
8.130
1,008,963
+0.28(+3.57%)
Jun 26, 2023
8.000
8.080
7.650
7.850
168,397
+0.04(+0.51%)
Jun 23, 2023
7.900
7.980
7.710
7.810
29,037
-0.27(-3.34%)
Jun 22, 2023
8.140
8.140
7.650
8.080
48,324
+0.37(+4.80%)
Jun 21, 2023
7.700
7.970
7.500
7.710
47,077
-0.48(-5.86%)
Jun 20, 2023
8.000
8.550
7.640
8.190
55,751
-0.01(-0.12%)
Jun 16, 2023
8.140
8.530
7.500
8.200
155,648
+0.30(+3.80%)
Jun 15, 2023
7.370
8.000
6.920
7.900
92,974
+0.66(+9.12%)
Jun 14, 2023
7.560
7.580
6.760
7.240
80,283
-0.37(-4.86%)
Jun 13, 2023
7.850
8.000
7.200
7.610
53,640
-0.21(-2.69%)
Jun 12, 2023
7.500
8.090
7.350
7.820
80,451
+0.43(+5.82%)
Jun 09, 2023
7.750
7.750
7.140
7.390
36,002
-0.24(-3.15%)
Jun 08, 2023
7.770
7.900
7.400
7.630
42,122
-0.17(-2.18%)
Jun 07, 2023
7.600
8.150
7.150
7.800
73,488
+0.14(+1.83%)
Jun 06, 2023
7.450
7.850
6.380
7.660
100,092
-0.46(-5.67%)
Jun 05, 2023
8.970
8.970
7.350
8.120
111,042
-0.76(-8.56%)
Jun 02, 2023
8.460
9.220
8.460
8.880
81,130
+0.34(+3.98%)
Jun 01, 2023
8.000
8.750
8.000
8.540
113,212
+0.39(+4.79%)
May 31, 2023
8.500
8.700
8.000
8.150
86,044
-0.25(-2.98%)
May 30, 2023
8.270
8.650
7.810
8.400
147,693
+0.30(+3.70%)
May 26, 2023
8.030
8.300
7.170
8.100
90,991
+0.10(+1.25%)
May 25, 2023
8.450
8.450
7.810
8.000
99,208
-0.40(-4.76%)
May 24, 2023
9.700
9.700
7.100
8.400
488,223
-5.58(-39.91%)
May 23, 2023
15.00
17.45
13.75
13.98
41,544
-1.46(-9.46%)
May 22, 2023
17.40
17.40
14.80
15.44
21,358
-0.71(-4.40%)
May 19, 2023
15.90
17.20
14.00
16.15
15,998
+0.15(+0.94%)
May 18, 2023
17.44
17.44
9.960
16.00
44,830
-0.90(-5.33%)
May 17, 2023
17.70
17.91
16.02
16.90
25,621
-0.55(-3.15%)
May 16, 2023
21.00
21.50
14.51
17.45
61,171
-4.04(-18.80%)
May 15, 2023
22.21
23.32
20.50
21.49
16,631
-1.73(-7.45%)
May 12, 2023
22.93
25.00
20.00
23.22
25,853
-0.77(-3.21%)
May 11, 2023
19.50
32.09
17.10
23.99
92,884
+5.00(+26.33%)
May 10, 2023
19.51
20.54
17.82
18.99
33,727
-1.01(-5.05%)
May 09, 2023
21.00
21.00
19.35
20.00
16,210
-0.70(-3.38%)
May 08, 2023
20.10
21.13
20.01
20.70
12,337
+0.42(+2.07%)
May 05, 2023
23.50
23.50
19.98
20.28
23,958
-6.65(-24.69%)
May 04, 2023
27.50
27.50
25.58
26.93
3,649
+0.14(+0.52%)
May 03, 2023
26.11
26.99
25.70
26.79
2,837
+0.68(+2.60%)
May 02, 2023
26.11
26.11
24.50
26.11
3,747
+0.01(+0.04%)
May 01, 2023
25.00
27.26
24.00
26.10
4,831
+1.10(+4.40%)
Apr 28, 2023
20.50
25.00
20.24
25.00
11,632
+4.00(+19.05%)
Apr 27, 2023
21.30
22.00
20.10
21.00
7,864
+0.00(+0.00%)
Apr 26, 2023
21.91
22.48
20.05
21.00
8,657
-0.30(-1.41%)
Apr 25, 2023
22.00
22.38
20.10
21.30
9,517
-0.20(-0.93%)
Apr 24, 2023
23.41
24.50
21.00
21.50
12,033
-1.50(-6.52%)
Apr 21, 2023
29.40
29.40
22.44
23.00
22,803
-7.01(-23.36%)
Apr 20, 2023
33.00
33.44
30.00
30.01
17,849
-3.99(-11.74%)
Apr 19, 2023
26.00
47.10
26.00
34.00
296,806
+7.70(+29.28%)
Apr 18, 2023
25.06
27.29
25.00
26.30
7,527
+1.28(+5.12%)
Apr 17, 2023
24.00
26.49
24.00
25.02
5,956
+0.80(+3.30%)
Apr 14, 2023
25.00
25.00
24.20
24.22
5,545
-0.07(-0.29%)
Apr 13, 2023
25.00
24.86
23.61
24.29
3,502
-0.21(-0.86%)
Apr 12, 2023
25.51
27.00
23.50
24.50
7,298
-1.50(-5.77%)
Apr 11, 2023
27.22
27.90
25.66
26.00
4,087
-0.31(-1.18%)
Apr 10, 2023
28.00
28.50
26.04
26.31
4,144
-1.64(-5.87%)
Apr 06, 2023
25.70
27.99
25.10
27.95
2,903
+2.35(+9.18%)
Apr 05, 2023
29.00
29.00
25.07
25.60
8,996
-1.70(-6.23%)
Apr 04, 2023
28.80
29.87
27.20
27.30
9,762
-0.72(-2.57%)
Apr 03, 2023
28.60
29.50
27.11
28.02
8,764
-0.10(-0.36%)
Mar 31, 2023
30.80
30.80
27.00
28.12
13,025
-2.13(-7.04%)
Mar 30, 2023
34.00
34.00
30.20
30.25
10,802
-2.50(-7.63%)
Mar 29, 2023
36.00
36.50
32.10
32.75
9,802
-6.48(-16.52%)
Mar 28, 2023
42.00
42.00
37.50
39.23
5,630
+1.86(+4.98%)
Mar 27, 2023
38.00
41.50
37.00
37.37
2,117
+0.73(+1.99%)
Mar 24, 2023
37.00
38.00
35.82
36.64
1,443
+0.14(+0.38%)
Mar 23, 2023
35.00
37.69
34.60
36.50
2,379
+2.66(+7.86%)
Mar 22, 2023
35.00
35.00
33.05
33.84
1,843
+0.65(+1.96%)
Mar 21, 2023
33.00
34.39
31.52
33.19
4,386
-0.80(-2.35%)
Mar 20, 2023
35.00
39.20
30.22
33.99
3,325
-1.13(-3.22%)
Mar 17, 2023
42.00
42.00
35.12
35.12
6,070
-2.65(-7.02%)
Mar 16, 2023
39.00
40.20
37.00
37.77
2,603
-1.23(-3.15%)
Mar 15, 2023
42.00
42.00
38.80
39.00
1,845
-0.05(-0.13%)
Mar 14, 2023
44.00
44.00
39.05
39.05
1,651
-1.95(-4.76%)
Mar 13, 2023
43.00
43.43
40.05
41.00
1,709
-1.78(-4.16%)
Mar 10, 2023
43.84
43.84
41.01
42.78
2,140
-1.06(-2.42%)
Mar 09, 2023
44.00
45.99
42.00
43.84
1,533
-0.06(-0.14%)
Mar 08, 2023
47.00
48.40
43.01
43.90
2,556
-3.61(-7.60%)
Mar 07, 2023
49.00
49.00
46.50
47.51
1,233
+0.22(+0.47%)
Mar 06, 2023
48.00
48.00
45.80
47.29
1,638
+0.29(+0.62%)
Mar 03, 2023
50.00
50.00
45.05
47.00
1,594
-1.30(-2.69%)
Mar 02, 2023
50.00
50.00
46.70
48.30
931
-0.44(-0.90%)
Mar 01, 2023
52.00
52.00
48.50
48.74
2,147
-2.26(-4.43%)
Feb 28, 2023
50.00
52.00
47.21
51.00
2,502
+1.65(+3.34%)
Feb 27, 2023
47.00
49.99
46.02
49.35
3,363
+2.40(+5.11%)
Feb 24, 2023
46.67
49.00
43.01
46.95
8,890
+0.50(+1.08%)
Feb 23, 2023
46.89
47.98
42.05
46.45
2,419
+0.95(+2.09%)
Feb 22, 2023
46.00
46.32
43.11
45.50
3,914
+1.18(+2.66%)
Feb 21, 2023
47.00
48.60
43.00
44.32
6,737
-4.33(-8.90%)
Feb 17, 2023
48.80
50.00
48.10
48.65
2,177
-0.15(-0.31%)
Feb 16, 2023
51.00
51.00
47.11
48.80
2,897
-2.18(-4.28%)
Feb 15, 2023
50.67
51.00
49.05
50.98
2,162
+0.98(+1.96%)
Feb 14, 2023
51.95
51.95
49.00
50.00
1,706
+0.00(+0.00%)
Feb 13, 2023
51.00
52.00
49.50
50.00
2,980
-0.37(-0.73%)
Feb 10, 2023
50.00
51.75
49.12
50.37
3,000
+1.25(+2.54%)
Feb 09, 2023
51.90
54.01
47.15
49.12
7,792
-4.68(-8.70%)
Feb 08, 2023
58.00
58.85
52.77
53.80
4,917
-3.10(-5.45%)
Feb 07, 2023
57.50
57.99
55.80
56.90
3,981
+0.23(+0.41%)
Feb 06, 2023
59.00
59.00
55.10
56.67
2,664
-0.83(-1.44%)
Feb 03, 2023
56.00
58.99
54.00
57.50
5,748
+2.50(+4.55%)
Feb 02, 2023
55.70
55.84
52.60
55.00
7,190
+0.99(+1.83%)
Feb 01, 2023
54.25
56.50
52.50
54.01
4,379
-0.31(-0.57%)
Jan 31, 2023
58.00
58.00
51.51
54.32
4,298
-2.18(-3.86%)
Jan 30, 2023
56.00
58.80
55.00
56.50
4,176
-0.65(-1.14%)
Jan 27, 2023
59.00
59.88
55.30
57.15
3,304
-1.05(-1.80%)
Jan 26, 2023
60.00
60.00
56.30
58.20
5,980
+1.90(+3.37%)
Jan 25, 2023
63.00
63.00
53.32
56.30
8,038
-4.72(-7.74%)
Jan 24, 2023
65.00
65.00
61.00
61.02
3,781
-2.98(-4.66%)
Jan 23, 2023
62.00
66.00
59.00
64.00
13,597
+3.50(+5.79%)
Jan 20, 2023
54.75
62.00
54.50
60.50
21,099
+7.50(+14.15%)
Jan 19, 2023
50.00
53.70
49.94
53.00
6,532
+3.00(+6.00%)
Jan 18, 2023
55.00
57.99
48.60
50.00
18,660
-1.00(-1.96%)
Jan 17, 2023
45.00
54.99
43.00
51.00
25,408
+8.36(+19.61%)
Jan 13, 2023
42.00
45.00
41.21
42.64
8,429
-0.36(-0.84%)
Jan 12, 2023
40.00
43.20
40.05
43.00
12,497
+0.00(+0.00%)
Jan 11, 2023
40.88
45.00
39.06
43.00
28,868
+4.89(+12.83%)
Jan 10, 2023
37.00
49.00
36.50
38.11
61,855
-31.12(-44.95%)
Jan 09, 2023
76.00
76.00
67.06
69.23
1,568
-3.28(-4.52%)
Jan 06, 2023
74.80
74.80
70.00
72.51
456
-0.19(-0.26%)
Jan 05, 2023
71.88
72.80
66.00
72.70
1,182
-2.30(-3.07%)
Jan 04, 2023
69.19
75.00
69.00
75.00
1,484
+3.99(+5.62%)
Jan 03, 2023
68.00
72.00
65.00
71.01
1,479
+6.01(+9.25%)
Dec 30, 2022
61.00
66.90
56.61
65.00
932
+3.26(+5.28%)
Dec 29, 2022
63.00
65.00
55.00
61.74
1,555
-0.57(-0.91%)
Dec 28, 2022
61.12
63.85
61.12
62.31
429
-0.69(-1.10%)
Dec 27, 2022
67.00
67.00
60.15
63.00
809
-0.44(-0.69%)
Dec 23, 2022
62.00
63.91
57.25
63.44
696
+1.42(+2.29%)
Dec 22, 2022
60.00
64.49
56.10
62.02
1,321
+0.09(+0.15%)
Dec 21, 2022
64.00
65.29
61.00
61.93
1,761
-0.97(-1.54%)
Dec 20, 2022
59.63
65.60
59.02
62.90
1,455
+3.90(+6.61%)
Dec 19, 2022
61.59
62.24
51.30
59.00
3,202
-3.24(-5.21%)
Dec 16, 2022
68.20
68.89
61.00
62.24
1,863
-4.51(-6.76%)
Dec 15, 2022
71.06
71.06
63.00
66.75
1,338
+1.25(+1.91%)
Dec 14, 2022
66.22
68.00
63.62
65.50
1,158
-0.80(-1.21%)
Dec 13, 2022
72.07
73.50
65.00
66.30
3,747
-4.06(-5.77%)
Dec 12, 2022
70.00
73.74
69.00
70.36
1,565
-1.26(-1.76%)
Dec 09, 2022
81.00
81.00
70.00
71.62
2,584
-4.87(-6.37%)
Dec 08, 2022
82.00
82.00
75.00
76.49
2,283
+0.49(+0.64%)
Dec 07, 2022
79.00
80.00
75.00
76.00
653
-2.21(-2.83%)
Dec 06, 2022
82.00
86.99
78.00
78.21
2,412
-3.95(-4.81%)
Dec 05, 2022
87.20
88.66
81.51
82.16
1,214
-1.84(-2.19%)
Dec 02, 2022
97.50
97.50
76.00
84.00
7,810
-12.44(-12.90%)
Dec 01, 2022
95.00
97.50
95.00
96.44
957
-0.16(-0.17%)
Nov 30, 2022
99.50
99.50
92.00
96.60
1,245
-1.40(-1.43%)
Nov 29, 2022
99.00
99.00
96.00
98.00
1,217
+2.00(+2.08%)
Nov 28, 2022
104.00
104.00
92.00
96.00
4,274
-5.50(-5.42%)
Nov 25, 2022
98.50
106.00
98.50
101.50
2,602
+4.50(+4.64%)
Nov 23, 2022
155.00
160.00
93.00
97.00
28,666
-64.00(-39.75%)
Nov 22, 2022
165.00
172.00
160.00
161.00
166
-5.00(-3.01%)
Nov 21, 2022
164.00
175.99
161.24
166.00
138
-2.00(-1.19%)
Nov 18, 2022
172.00
172.83
160.00
168.00
248
+6.00(+3.70%)
Nov 17, 2022
163.00
169.13
161.00
162.00
139
-7.00(-4.14%)
Nov 16, 2022
180.00
187.00
164.01
169.00
583
-11.00(-6.11%)
Nov 15, 2022
194.00
194.00
177.01
180.00
485
-6.00(-3.23%)
Nov 14, 2022
165.00
195.00
165.00
186.00
951
+22.00(+13.41%)
Nov 11, 2022
162.00
167.00
154.10
164.00
812
+7.00(+4.46%)
Nov 10, 2022
142.00
158.00
142.00
157.00
725
+16.00(+11.35%)
Nov 09, 2022
155.00
155.00
140.00
141.00
325
-6.00(-4.08%)
Nov 08, 2022
163.00
163.00
146.47
147.00
384
-11.00(-6.96%)
Nov 07, 2022
167.00
168.00
157.00
158.00
450
-9.00(-5.39%)
Nov 04, 2022
168.00
168.99
162.00
167.00
275
+0.00(+0.00%)
Nov 03, 2022
175.00
178.98
165.00
167.00
277
-10.00(-5.65%)
Nov 02, 2022
179.00
185.00
176.00
177.00
942
-2.00(-1.12%)
Nov 01, 2022
200.00
202.00
176.27
179.00
1,878
-17.00(-8.67%)
Oct 31, 2022
203.00
203.00
195.00
196.00
181
-4.00(-2.00%)
Oct 28, 2022
200.00
204.00
196.00
200.00
112
-1.00(-0.50%)
Oct 27, 2022
208.00
210.00
198.00
201.00
329
-4.00(-1.95%)
Oct 26, 2022
207.00
207.41
201.01
205.00
216
+9.00(+4.59%)
Oct 25, 2022
185.00
198.00
185.00
196.00
193
+10.00(+5.38%)
Oct 24, 2022
195.00
199.00
186.00
186.00
221
-9.00(-4.62%)
Oct 21, 2022
200.00
205.00
193.67
195.00
237
-8.00(-3.94%)
Oct 20, 2022
201.00
213.00
198.00
203.00
111
+3.00(+1.50%)
Oct 19, 2022
203.00
210.00
200.00
200.00
145
-3.00(-1.48%)
Oct 18, 2022
210.00
213.00
200.00
203.00
223
-6.00(-2.87%)
Oct 17, 2022
219.00
219.00
204.00
209.00
192
+2.00(+0.97%)
Oct 14, 2022
210.00
215.54
205.00
207.00
125
+3.00(+1.47%)
Oct 13, 2022
203.00
212.10
201.82
204.00
177
-5.00(-2.39%)
Oct 12, 2022
222.00
224.00
208.00
209.00
317
-11.00(-5.00%)
Oct 11, 2022
218.00
229.00
218.00
220.00
124
-3.00(-1.35%)
Oct 10, 2022
231.00
233.22
215.01
223.00
404
-14.00(-5.91%)
Oct 07, 2022
247.00
250.00
230.00
237.00
178
-6.00(-2.47%)
Oct 06, 2022
244.00
248.99
239.62
243.00
109
+4.00(+1.67%)
Oct 05, 2022
248.00
255.00
235.00
239.00
542
-6.00(-2.45%)
Oct 04, 2022
246.00
253.00
243.00
245.00
450
-5.00(-2.00%)
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.