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
Clearone Inc
(NQ:
CLRO
)
0.9000
UNCHANGED
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 (%)
Jan 31, 2024
0.7198
0.7335
0.6992
0.6992
59,177
-0.02(-2.86%)
Jan 30, 2024
0.6924
0.7198
0.6924
0.7198
40,718
+0.03(+3.96%)
Jan 29, 2024
0.6924
0.6924
0.6718
0.6924
56,850
+0.02(+3.03%)
Jan 26, 2024
0.6924
0.6931
0.6719
0.6720
36,101
-0.03(-3.89%)
Jan 25, 2024
0.6924
0.7198
0.6686
0.6992
95,014
+0.01(+1.49%)
Jan 24, 2024
0.6924
0.6924
0.6717
0.6890
37,315
-0.00(-0.50%)
Jan 23, 2024
0.6992
0.6992
0.6801
0.6924
17,619
+0.01(+1.00%)
Jan 22, 2024
0.7198
0.7198
0.6770
0.6855
170,659
-0.01(-1.48%)
Jan 19, 2024
0.6924
0.7129
0.6869
0.6958
24,572
+0.01(+1.50%)
Jan 18, 2024
0.7198
0.7198
0.6855
0.6855
59,919
-0.02(-2.91%)
Jan 17, 2024
0.6924
0.7125
0.6924
0.7061
30,659
+0.00(+0.00%)
Jan 16, 2024
0.7472
0.7472
0.6992
0.7061
47,491
+0.01(+1.48%)
Jan 12, 2024
0.6924
0.7061
0.6870
0.6958
29,935
+0.01(+1.50%)
Jan 11, 2024
0.6992
0.6992
0.6787
0.6855
21,182
+0.00(+0.00%)
Jan 10, 2024
0.6855
0.6855
0.6821
0.6855
38,502
+0.00(+0.01%)
Jan 09, 2024
0.7130
0.7198
0.6787
0.6855
78,481
-0.03(-3.86%)
Jan 08, 2024
0.6855
0.7198
0.6787
0.7130
57,301
+0.03(+4.52%)
Jan 05, 2024
0.6855
0.7198
0.6787
0.6821
69,045
-0.02(-3.40%)
Jan 04, 2024
0.7335
0.7337
0.6820
0.7061
131,285
-0.03(-3.74%)
Jan 03, 2024
0.7609
0.7609
0.7198
0.7335
104,527
-0.02(-2.73%)
Jan 02, 2024
0.7404
0.7815
0.6992
0.7541
243,751
+0.01(+1.72%)
Dec 29, 2023
0.7267
0.7474
0.6787
0.7413
170,557
+0.01(+1.07%)
Dec 28, 2023
0.6033
0.7884
0.6067
0.7335
1,238,299
+0.15(+26.61%)
Dec 27, 2023
0.5587
0.5881
0.5587
0.5793
74,495
+0.00(+0.61%)
Dec 26, 2023
0.5690
0.5758
0.5634
0.5758
46,365
+0.00(+0.01%)
Dec 22, 2023
0.5690
0.5758
0.5690
0.5758
14,180
-0.00(-0.01%)
Dec 21, 2023
0.5942
0.5942
0.5707
0.5758
27,311
-0.01(-2.33%)
Dec 20, 2023
0.5758
0.5928
0.5630
0.5896
70,902
+0.02(+4.12%)
Dec 19, 2023
0.5573
0.5663
0.5573
0.5663
41,691
-0.00(-0.35%)
Dec 18, 2023
0.5690
0.5690
0.5573
0.5682
20,004
-0.00(-0.13%)
Dec 15, 2023
0.5690
0.5738
0.5690
0.5690
27,317
+0.00(+0.62%)
Dec 14, 2023
0.5621
0.5690
0.5621
0.5655
36,721
+0.01(+1.84%)
Dec 13, 2023
0.5621
0.5621
0.5485
0.5553
38,345
-0.00(-0.61%)
Dec 12, 2023
0.5553
0.5690
0.5484
0.5587
46,331
-0.00(-0.61%)
Dec 11, 2023
0.5519
0.5621
0.5498
0.5621
56,487
+0.01(+1.23%)
Dec 08, 2023
0.5571
0.5690
0.5518
0.5553
21,656
-0.00(-0.86%)
Dec 07, 2023
0.5325
0.5683
0.5325
0.5601
32,097
+0.03(+4.73%)
Dec 06, 2023
0.5621
0.5690
0.5354
0.5348
88,986
-0.01(-2.56%)
Dec 05, 2023
0.5690
0.5690
0.5488
0.5488
55,609
-0.01(-1.20%)
Dec 04, 2023
0.5635
0.5638
0.5416
0.5555
61,025
-0.01(-1.42%)
Dec 01, 2023
0.5758
0.5758
0.5355
0.5635
90,023
+0.00(+0.24%)
Nov 30, 2023
0.5621
0.5621
0.5412
0.5621
68,807
+0.01(+2.23%)
Nov 29, 2023
0.5495
0.5621
0.5416
0.5499
114,517
-0.01(-0.96%)
Nov 28, 2023
0.5553
0.5558
0.5484
0.5552
45,081
+0.00(+0.12%)
Nov 27, 2023
0.5621
0.5621
0.5488
0.5545
39,131
-0.00(-0.01%)
Nov 24, 2023
0.5412
0.5560
0.5347
0.5546
50,973
+0.03(+4.93%)
Nov 22, 2023
0.5477
0.5477
0.5279
0.5285
72,426
-0.00(-0.53%)
Nov 21, 2023
0.5484
0.5469
0.5142
0.5314
107,072
+0.00(+0.69%)
Nov 20, 2023
0.4904
0.5309
0.4904
0.5277
62,740
+0.04(+7.62%)
Nov 17, 2023
0.4799
0.5011
0.4799
0.4904
57,025
-0.00(-0.51%)
Nov 16, 2023
0.4933
0.4935
0.4846
0.4929
33,112
-0.00(-0.14%)
Nov 15, 2023
0.4730
0.4936
0.4706
0.4936
38,358
+0.01(+2.86%)
Nov 14, 2023
0.4600
0.4847
0.4531
0.4799
92,332
+0.02(+5.26%)
Nov 13, 2023
0.4681
0.4681
0.4559
0.4559
23,440
-0.01(-1.23%)
Nov 10, 2023
0.4644
0.4708
0.4538
0.4616
31,143
-0.00(-0.69%)
Nov 09, 2023
0.4936
0.4936
0.4563
0.4648
31,210
-0.02(-3.91%)
Nov 08, 2023
0.4799
0.4936
0.4731
0.4837
38,418
+0.01(+2.26%)
Nov 07, 2023
0.4668
0.4832
0.4668
0.4730
19,327
+0.00(+0.66%)
Nov 06, 2023
0.4525
0.4792
0.4525
0.4699
33,160
+0.01(+2.62%)
Nov 03, 2023
0.4573
0.4646
0.4387
0.4579
76,691
-0.00(-0.25%)
Nov 02, 2023
0.4520
0.4686
0.4500
0.4591
47,058
+0.01(+1.56%)
Nov 01, 2023
0.4525
0.4569
0.4463
0.4520
34,713
-0.00(-0.71%)
Oct 31, 2023
0.4501
0.4593
0.4456
0.4553
24,528
+0.01(+1.22%)
Oct 30, 2023
0.4490
0.4655
0.4473
0.4498
10,423
+0.00(+0.55%)
Oct 27, 2023
0.4470
0.4606
0.4456
0.4473
10,492
+0.00(+0.08%)
Oct 26, 2023
0.4490
0.4490
0.4353
0.4470
21,686
-0.01(-1.95%)
Oct 25, 2023
0.4542
0.4627
0.4463
0.4559
28,968
+0.00(+0.00%)
Oct 24, 2023
0.4531
0.4647
0.4531
0.4559
23,071
+0.00(+0.76%)
Oct 23, 2023
0.4662
0.4662
0.4525
0.4525
16,123
-0.01(-2.94%)
Oct 20, 2023
0.4861
0.4861
0.4662
0.4662
41,942
-0.02(-3.70%)
Oct 19, 2023
0.4799
0.4935
0.4806
0.4841
13,796
+0.00(+0.14%)
Oct 18, 2023
0.4833
0.4936
0.4833
0.4834
20,709
+0.00(+0.58%)
Oct 17, 2023
0.4867
0.4936
0.4806
0.4806
24,909
-0.01(-1.34%)
Oct 16, 2023
0.5004
0.4989
0.4868
0.4871
47,293
-0.01(-1.73%)
Oct 13, 2023
0.5089
0.5142
0.4936
0.4956
29,912
-0.01(-2.61%)
Oct 12, 2023
0.5409
0.5409
0.5039
0.5089
64,165
+0.02(+3.25%)
Oct 11, 2023
0.4936
0.5073
0.4916
0.4929
45,137
-0.00(-0.83%)
Oct 10, 2023
0.4970
0.5107
0.4958
0.4970
36,631
+0.00(+0.00%)
Oct 09, 2023
0.4985
0.5105
0.4958
0.4970
80,297
-0.01(-2.67%)
Oct 06, 2023
0.5142
0.5142
0.5075
0.5107
42,806
-0.00(-0.68%)
Oct 05, 2023
0.5214
0.5217
0.5142
0.5142
55,658
-0.01(-1.39%)
Oct 04, 2023
0.5279
0.5279
0.5214
0.5214
39,125
-0.01(-1.22%)
Oct 03, 2023
0.5347
0.5412
0.5214
0.5279
35,779
+0.00(+0.26%)
Oct 02, 2023
0.5210
0.5334
0.5142
0.5265
50,605
+0.01(+1.11%)
Sep 29, 2023
0.5142
0.5277
0.5142
0.5207
49,775
+0.01(+1.01%)
Sep 28, 2023
0.5231
0.5278
0.5155
0.5155
42,734
-0.01(-2.34%)
Sep 27, 2023
0.5279
0.5313
0.5217
0.5279
49,497
-0.01(-1.17%)
Sep 26, 2023
0.5279
0.5450
0.5213
0.5341
51,425
+0.01(+1.05%)
Sep 25, 2023
0.5279
0.5450
0.5285
0.5285
27,658
-0.01(-1.72%)
Sep 22, 2023
0.5447
0.5496
0.5279
0.5378
60,395
-0.01(-2.15%)
Sep 21, 2023
0.5423
0.5689
0.5416
0.5496
19,291
+0.01(+1.34%)
Sep 20, 2023
0.5553
0.5758
0.5388
0.5423
47,714
-0.01(-2.33%)
Sep 19, 2023
0.5553
0.5683
0.5553
0.5553
56,113
+0.00(+0.00%)
Sep 18, 2023
0.5553
0.5690
0.5553
0.5553
56,662
+0.00(+0.00%)
Sep 15, 2023
0.5554
0.5635
0.5553
0.5553
42,975
-0.00(-0.60%)
Sep 14, 2023
0.5459
0.5676
0.5416
0.5586
86,167
+0.02(+2.89%)
Sep 13, 2023
0.5375
0.5552
0.5344
0.5429
118,494
+0.01(+1.02%)
Sep 12, 2023
0.5347
0.5501
0.5347
0.5375
28,777
+0.00(+0.64%)
Sep 11, 2023
0.5553
0.5553
0.5279
0.5340
145,865
-0.02(-4.04%)
Sep 08, 2023
0.5588
0.5746
0.5484
0.5565
149,006
-0.00(-0.05%)
Sep 07, 2023
0.5621
0.5690
0.5347
0.5568
93,273
-0.02(-3.23%)
Sep 06, 2023
0.6033
0.6136
0.5689
0.5754
158,839
-0.04(-6.64%)
Sep 05, 2023
0.6367
0.6367
0.6033
0.6163
111,192
+0.00(+0.55%)
Sep 01, 2023
0.5930
0.6236
0.5930
0.6129
36,066
+0.01(+1.31%)
Aug 31, 2023
0.5763
0.6136
0.5763
0.6050
88,074
+0.03(+4.71%)
Aug 30, 2023
0.5758
0.5826
0.5725
0.5778
28,078
+0.01(+0.92%)
Aug 29, 2023
0.5621
0.5827
0.5621
0.5725
77,351
+0.00(+0.48%)
Aug 28, 2023
0.5930
0.5930
0.5697
0.5697
74,839
-0.02(-2.85%)
Aug 25, 2023
0.5811
0.5896
0.5697
0.5865
24,971
+0.01(+0.93%)
Aug 24, 2023
0.5964
0.5981
0.5765
0.5811
35,306
-0.02(-2.57%)
Aug 23, 2023
0.6033
0.6033
0.5697
0.5964
88,137
+0.00(+0.00%)
Aug 22, 2023
0.5844
0.6102
0.5828
0.5964
125,453
+0.01(+2.06%)
Aug 21, 2023
0.5621
0.5896
0.5532
0.5844
127,411
+0.03(+5.22%)
Aug 18, 2023
0.5347
0.5667
0.5347
0.5554
49,586
+0.00(+0.67%)
Aug 17, 2023
0.5347
0.5552
0.5347
0.5516
98,448
+0.02(+3.15%)
Aug 16, 2023
0.5347
0.5445
0.5217
0.5348
83,043
-0.01(-0.99%)
Aug 15, 2023
0.5307
0.5420
0.5174
0.5401
125,837
-0.01(-1.28%)
Aug 14, 2023
0.5224
0.5484
0.5211
0.5471
212,510
+0.02(+4.59%)
Aug 11, 2023
0.5224
0.5237
0.5224
0.5231
51,006
-0.00(-0.10%)
Aug 10, 2023
0.5142
0.5244
0.5142
0.5237
103,465
+0.00(+0.25%)
Aug 09, 2023
0.5279
0.5266
0.5018
0.5224
216,034
-0.00(-0.74%)
Aug 08, 2023
0.5347
0.5347
0.5153
0.5263
45,602
-0.01(-1.97%)
Aug 07, 2023
0.5488
0.5489
0.5335
0.5368
112,143
-0.02(-3.12%)
Aug 04, 2023
0.5416
0.5542
0.5299
0.5541
35,286
+0.01(+2.02%)
Aug 03, 2023
0.5416
0.5752
0.5224
0.5431
429,052
+0.00(+0.30%)
Aug 02, 2023
0.5570
0.5571
0.5355
0.5415
93,786
-0.02(-2.81%)
Aug 01, 2023
0.5498
0.5594
0.5484
0.5571
43,742
+0.00(+0.71%)
Jul 31, 2023
0.5279
0.5717
0.5279
0.5532
183,259
+0.02(+4.21%)
Jul 28, 2023
0.5334
0.5334
0.5279
0.5309
18,015
+0.01(+1.63%)
Jul 27, 2023
0.5349
0.5443
0.5210
0.5224
93,435
-0.01(-2.06%)
Jul 26, 2023
0.5553
0.5553
0.5242
0.5333
47,641
-0.01(-0.94%)
Jul 25, 2023
0.5347
0.5458
0.5347
0.5384
68,708
-0.01(-2.66%)
Jul 24, 2023
0.5347
0.5587
0.5279
0.5532
98,342
+0.02(+3.58%)
Jul 21, 2023
0.5484
0.5484
0.5279
0.5340
61,751
-0.00(-0.14%)
Jul 20, 2023
0.5481
0.5481
0.5183
0.5348
124,305
-0.00(-0.26%)
Jul 19, 2023
0.5484
0.5683
0.5319
0.5362
78,547
-0.01(-2.23%)
Jul 18, 2023
0.5649
0.5649
0.5417
0.5484
59,837
-0.00(-0.45%)
Jul 17, 2023
0.5553
0.5704
0.5347
0.5508
124,441
+0.01(+2.30%)
Jul 14, 2023
0.5484
0.5553
0.5312
0.5384
110,849
-0.02(-3.28%)
Jul 13, 2023
0.5334
0.5700
0.5279
0.5567
109,256
+0.02(+4.36%)
Jul 12, 2023
0.5621
0.5607
0.5279
0.5334
138,216
-0.01(-1.21%)
Jul 11, 2023
0.5347
0.5669
0.5215
0.5399
205,956
+0.02(+4.71%)
Jul 10, 2023
0.5073
0.5203
0.5030
0.5157
76,549
+0.00(+0.17%)
Jul 07, 2023
0.5142
0.5279
0.5078
0.5148
126,930
-0.00(-0.50%)
Jul 06, 2023
0.4867
0.5189
0.4867
0.5174
231,698
+0.02(+3.21%)
Jul 05, 2023
0.5491
0.5536
0.4936
0.5013
367,761
-0.05(-9.01%)
Jul 03, 2023
0.5416
0.5618
0.5416
0.5509
115,754
-0.02(-2.94%)
Jun 30, 2023
0.5697
0.5697
0.5553
0.5676
193,285
+0.00(+0.22%)
Jun 29, 2023
0.5827
0.6036
0.5491
0.5663
458,151
-0.03(-4.73%)
Jun 28, 2023
0.5853
0.6024
0.5828
0.5944
47,646
-0.00(-0.60%)
Jun 27, 2023
0.5896
0.6019
0.5852
0.5980
92,478
-0.00(-0.30%)
Jun 26, 2023
0.5964
0.6033
0.5899
0.5998
102,280
-0.01(-1.59%)
Jun 23, 2023
0.6101
0.6142
0.5964
0.6094
179,872
-0.00(-0.22%)
Jun 22, 2023
0.6178
0.6211
0.6033
0.6108
188,291
-0.01(-1.09%)
Jun 21, 2023
0.6513
0.6649
0.6102
0.6175
267,912
-0.04(-6.26%)
Jun 20, 2023
0.6509
0.6718
0.6448
0.6588
159,137
-0.01(-0.93%)
Jun 16, 2023
0.6650
0.6924
0.6513
0.6650
189,001
-0.03(-3.96%)
Jun 15, 2023
0.6855
0.6924
0.6753
0.6924
154,690
+0.00(+0.50%)
Jun 14, 2023
0.6855
0.7056
0.6650
0.6890
274,008
-0.00(-0.50%)
Jun 13, 2023
0.6581
0.7198
0.6581
0.6924
397,443
+0.02(+3.59%)
Jun 12, 2023
0.6307
0.6794
0.6109
0.6684
402,261
+0.04(+6.09%)
Jun 09, 2023
0.6650
0.6855
0.6101
0.6300
730,012
-0.05(-7.17%)
Jun 08, 2023
0.6924
0.7061
0.6787
0.6787
657,435
-0.02(-2.94%)
Jun 07, 2023
0.6992
0.7198
0.6855
0.6992
316,405
-0.01(-0.97%)
Jun 06, 2023
0.6924
0.7198
0.6665
0.7061
651,240
+0.00(+0.00%)
Jun 05, 2023
0.7472
0.7541
0.6992
0.7061
813,514
-0.08(-10.43%)
Jun 02, 2023
0.7541
0.8021
0.7116
0.7884
1,415,776
+0.02(+2.68%)
Jun 01, 2023
0.8021
0.8364
0.6635
0.7678
4,092,403
-0.11(-12.50%)
May 31, 2023
0.8852
0.8944
0.8159
0.8775
2,426,566
-0.04(-4.20%)
May 30, 2023
0.8775
0.9429
0.8736
0.9160
1,227,989
+0.07(+7.69%)
May 26, 2023
0.8929
0.9160
0.8467
0.8505
779,953
-0.04(-4.33%)
May 25, 2023
0.8736
0.9275
0.8544
0.8890
1,310,900
+0.06(+7.44%)
May 24, 2023
0.8082
0.8428
0.8082
0.8275
528,478
+0.03(+3.37%)
May 23, 2023
0.8005
0.8467
0.7928
0.8005
965,973
-0.01(-1.42%)
May 22, 2023
0.9237
0.9383
0.7815
0.8121
4,156,383
-0.17(-17.25%)
May 19, 2023
0.9814
1.020
0.9468
0.9814
5,134,265
+0.05(+4.94%)
May 18, 2023
0.9237
1.004
0.8621
0.9352
6,023,106
+0.08(+8.97%)
May 17, 2023
0.8044
0.9160
0.7870
0.8582
5,281,801
+0.09(+11.50%)
May 16, 2023
0.7389
0.7755
0.7235
0.7697
1,795,726
+0.04(+5.82%)
May 15, 2023
0.7543
0.7620
0.7120
0.7274
2,183,632
-0.01(-1.56%)
May 12, 2023
0.7774
0.7870
0.7389
0.7389
2,320,551
-0.04(-4.95%)
May 11, 2023
0.7851
0.8236
0.7659
0.7774
3,590,717
-0.02(-1.94%)
May 10, 2023
0.7774
0.8428
0.7620
0.7928
7,256,025
-0.03(-3.74%)
May 09, 2023
0.8467
0.8736
0.6928
0.8236
144,985,616
+0.34(+71.93%)
May 08, 2023
0.4734
0.5003
0.4657
0.4790
64,890
+0.01(+2.02%)
May 05, 2023
0.4922
0.4926
0.4619
0.4695
45,437
+0.00(+0.00%)
May 04, 2023
0.4657
0.4811
0.4541
0.4695
42,937
+0.00(+0.83%)
May 03, 2023
0.4695
0.4849
0.4657
0.4657
16,587
-0.01(-1.63%)
May 02, 2023
0.4811
0.4850
0.4734
0.4734
56,191
-0.01(-1.60%)
May 01, 2023
0.4926
0.5001
0.4811
0.4811
40,227
-0.01(-2.34%)
Apr 28, 2023
0.5119
0.5119
0.4888
0.4926
40,289
+0.00(+0.00%)
Apr 27, 2023
0.4792
0.4965
0.4695
0.4926
81,525
+0.02(+4.07%)
Apr 26, 2023
0.4888
0.4888
0.4660
0.4734
42,423
-0.00(-0.81%)
Apr 25, 2023
0.4695
0.4885
0.4657
0.4772
47,497
+0.00(+0.58%)
Apr 24, 2023
0.4811
0.4811
0.4541
0.4745
100,267
+0.01(+1.88%)
Apr 21, 2023
0.5080
0.5196
0.4541
0.4657
242,123
-0.03(-6.92%)
Apr 20, 2023
0.5196
0.5196
0.4772
0.5003
85,664
-0.01(-2.16%)
Apr 19, 2023
0.4999
0.5119
0.4849
0.5114
49,641
+0.01(+2.21%)
Apr 18, 2023
0.5003
0.5234
0.4888
0.5003
76,063
-0.01(-1.52%)
Apr 17, 2023
0.5234
0.5234
0.4849
0.5080
64,963
+0.00(+0.76%)
Apr 14, 2023
0.5196
0.5234
0.4965
0.5042
37,553
-0.01(-2.24%)
Apr 13, 2023
0.4965
0.5157
0.4849
0.5157
42,436
+0.03(+5.51%)
Apr 12, 2023
0.4811
0.5003
0.4811
0.4888
61,998
+0.00(+0.79%)
Apr 11, 2023
0.4849
0.5031
0.4849
0.4849
35,485
-0.01(-2.33%)
Apr 10, 2023
0.4849
0.5007
0.4772
0.4965
34,074
-0.02(-3.01%)
Apr 06, 2023
0.5157
0.5234
0.4811
0.5119
272,796
-0.01(-1.48%)
Apr 05, 2023
0.5350
0.5388
0.5119
0.5196
129,779
-0.02(-2.88%)
Apr 04, 2023
0.5465
0.5465
0.5147
0.5350
62,755
-0.02(-4.14%)
Apr 03, 2023
0.5811
0.5811
0.5504
0.5580
57,503
-0.02(-3.97%)
Mar 31, 2023
0.5465
0.5811
0.5465
0.5811
96,741
+0.03(+4.86%)
Mar 30, 2023
0.5504
0.5580
0.5465
0.5542
40,871
+0.01(+1.41%)
Mar 29, 2023
0.5196
0.5542
0.5042
0.5465
82,933
+0.00(+0.71%)
Mar 28, 2023
0.5311
0.5657
0.5042
0.5427
292,848
+0.02(+4.44%)
Mar 27, 2023
0.5157
0.5220
0.5042
0.5196
72,620
+0.01(+1.50%)
Mar 24, 2023
0.5119
0.5157
0.5042
0.5119
37,730
+0.01(+2.31%)
Mar 23, 2023
0.5138
0.5273
0.4965
0.5003
48,565
-0.02(-3.35%)
Mar 22, 2023
0.5176
0.5295
0.5003
0.5176
125,614
+0.01(+1.89%)
Mar 21, 2023
0.5234
0.5388
0.5003
0.5080
246,226
+0.01(+1.54%)
Mar 20, 2023
0.5119
0.5311
0.4926
0.5003
171,071
-0.02(-3.70%)
Mar 17, 2023
0.5465
0.5465
0.5196
0.5196
58,441
-0.02(-2.88%)
Mar 16, 2023
0.5273
0.5542
0.5273
0.5350
63,204
+0.00(+0.72%)
Mar 15, 2023
0.5350
0.5457
0.5080
0.5311
102,714
-0.01(-1.43%)
Mar 14, 2023
0.5361
0.5619
0.5361
0.5388
54,105
+0.00(+0.72%)
Mar 13, 2023
0.5542
0.5542
0.5196
0.5350
110,289
+0.00(+0.72%)
Mar 10, 2023
0.5273
0.5580
0.5234
0.5311
325,077
-0.01(-1.43%)
Mar 09, 2023
0.5965
0.5965
0.5273
0.5388
253,010
-0.04(-7.28%)
Mar 08, 2023
0.6081
0.6158
0.5734
0.5811
195,467
-0.01(-1.95%)
Mar 07, 2023
0.6004
0.6004
0.5927
0.5927
22,309
+0.00(+0.65%)
Mar 06, 2023
0.5811
0.6042
0.5734
0.5888
162,034
-0.00(-0.65%)
Mar 03, 2023
0.5888
0.5937
0.5735
0.5927
38,580
+0.00(+0.65%)
Mar 02, 2023
0.6042
0.6042
0.5696
0.5888
281,431
-0.01(-1.29%)
Mar 01, 2023
0.6004
0.6118
0.5888
0.5965
85,872
-0.01(-1.90%)
Feb 28, 2023
0.6235
0.6466
0.5927
0.6081
208,451
+0.02(+2.60%)
Feb 27, 2023
0.6196
0.6235
0.5850
0.5927
246,530
-0.02(-3.75%)
Feb 24, 2023
0.6427
0.6504
0.6158
0.6158
321,455
-0.03(-5.04%)
Feb 23, 2023
0.6715
0.6715
0.6273
0.6485
277,086
-0.01(-2.03%)
Feb 22, 2023
0.6620
0.6774
0.6504
0.6620
196,878
+0.02(+3.61%)
Feb 21, 2023
0.6312
0.6697
0.6158
0.6389
133,962
-0.01(-1.19%)
Feb 17, 2023
0.6350
0.6543
0.6249
0.6466
28,075
+0.01(+1.20%)
Feb 16, 2023
0.6389
0.6427
0.6201
0.6389
70,030
+0.00(+0.01%)
Feb 15, 2023
0.6543
0.6543
0.6388
0.6388
17,941
-0.02(-2.36%)
Feb 14, 2023
0.6350
0.6543
0.6158
0.6543
56,077
+0.03(+4.29%)
Feb 13, 2023
0.6427
0.6466
0.5811
0.6273
124,395
-0.01(-1.81%)
Feb 10, 2023
0.6543
0.6543
0.6389
0.6389
91,736
-0.03(-4.05%)
Feb 09, 2023
0.6697
0.6697
0.6523
0.6658
126,123
+0.00(+0.00%)
Feb 08, 2023
0.6620
0.6658
0.6620
0.6658
15,431
-0.01(-1.14%)
Feb 07, 2023
0.6658
0.6735
0.6581
0.6735
106,524
+0.00(+0.57%)
Feb 06, 2023
0.6620
0.6735
0.6504
0.6697
34,170
+0.02(+2.35%)
Feb 03, 2023
0.6735
0.6735
0.6466
0.6543
201,581
-0.01(-1.73%)
Feb 02, 2023
0.6697
0.6735
0.6389
0.6658
93,885
-0.00(-0.57%)
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.