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
Rekor Systems Inc
(NQ:
REKR
)
1.210
-0.010 (-0.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 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 (%)
Apr 30, 2024
1.840
1.860
1.760
1.770
701,387
-0.06(-3.54%)
Apr 29, 2024
1.780
1.840
1.780
1.835
457,241
+0.04(+2.51%)
Apr 26, 2024
1.790
1.830
1.740
1.790
411,171
+0.04(+2.29%)
Apr 25, 2024
1.760
1.810
1.730
1.750
816,655
-0.05(-2.78%)
Apr 24, 2024
1.850
1.850
1.780
1.800
835,515
-0.04(-2.17%)
Apr 23, 2024
1.790
1.936
1.790
1.840
766,067
+0.05(+2.79%)
Apr 22, 2024
1.800
1.820
1.770
1.790
929,562
+0.00(+0.00%)
Apr 19, 2024
1.850
1.850
1.750
1.790
1,250,857
-0.05(-2.72%)
Apr 18, 2024
1.850
1.860
1.770
1.840
1,437,409
-0.01(-0.54%)
Apr 17, 2024
1.890
1.920
1.800
1.850
888,699
-0.02(-1.07%)
Apr 16, 2024
1.930
1.950
1.870
1.870
924,663
-0.07(-3.61%)
Apr 15, 2024
2.050
2.050
1.920
1.940
1,023,907
-0.09(-4.43%)
Apr 12, 2024
2.070
2.100
1.960
2.030
1,128,045
-0.08(-3.79%)
Apr 11, 2024
2.110
2.140
2.060
2.110
818,343
+0.00(+0.00%)
Apr 10, 2024
2.210
2.250
2.070
2.110
1,006,290
-0.19(-8.26%)
Apr 09, 2024
2.320
2.380
2.220
2.300
947,623
-0.03(-1.29%)
Apr 08, 2024
2.470
2.530
2.300
2.330
794,264
-0.08(-3.32%)
Apr 05, 2024
2.460
2.540
2.370
2.410
920,076
+0.00(+0.00%)
Apr 04, 2024
2.320
2.570
2.300
2.410
2,143,064
+0.15(+6.64%)
Apr 03, 2024
2.120
2.260
2.110
2.260
843,504
+0.12(+5.61%)
Apr 02, 2024
2.190
2.190
2.040
2.140
1,212,611
-0.11(-4.89%)
Apr 01, 2024
2.300
2.320
2.205
2.250
1,122,186
-0.04(-1.75%)
Mar 28, 2024
2.250
2.310
2.300
2.290
1,602,384
+0.07(+3.15%)
Mar 27, 2024
2.040
2.220
1.960
2.220
1,939,462
+0.20(+9.90%)
Mar 26, 2024
1.910
2.110
1.770
2.020
3,269,482
-0.04(-1.94%)
Mar 25, 2024
2.060
2.155
1.960
2.060
3,585,697
+0.05(+2.49%)
Mar 22, 2024
1.980
2.020
1.911
2.010
1,772,630
+0.06(+3.08%)
Mar 21, 2024
2.110
2.110
1.930
1.950
2,174,412
-0.14(-6.70%)
Mar 20, 2024
2.150
2.180
2.050
2.090
1,294,424
-0.02(-0.95%)
Mar 19, 2024
2.100
2.130
2.010
2.110
1,263,988
+0.01(+0.48%)
Mar 18, 2024
2.120
2.130
2.010
2.100
1,312,303
+0.04(+1.94%)
Mar 15, 2024
2.100
2.140
2.060
2.060
1,532,377
-0.03(-1.44%)
Mar 14, 2024
2.140
2.140
2.060
2.090
704,765
-0.02(-0.95%)
Mar 13, 2024
2.160
2.240
2.110
2.110
939,807
-0.03(-1.40%)
Mar 12, 2024
2.150
2.180
2.090
2.140
905,533
+0.00(+0.00%)
Mar 11, 2024
2.270
2.270
2.130
2.140
850,604
-0.09(-4.04%)
Mar 08, 2024
2.310
2.390
2.190
2.230
743,864
-0.07(-3.04%)
Mar 07, 2024
2.340
2.340
2.230
2.300
561,920
+0.00(+0.00%)
Mar 06, 2024
2.390
2.440
2.260
2.300
1,180,171
-0.03(-1.29%)
Mar 05, 2024
2.520
2.520
2.300
2.330
1,306,980
-0.22(-8.63%)
Mar 04, 2024
2.530
2.710
2.510
2.550
2,133,062
+0.14(+5.81%)
Mar 01, 2024
2.420
2.550
2.360
2.410
1,377,107
+0.03(+1.26%)
Feb 29, 2024
2.330
2.390
2.290
2.380
853,265
+0.13(+5.78%)
Feb 28, 2024
2.340
2.360
2.240
2.250
1,004,236
-0.09(-3.85%)
Feb 27, 2024
2.390
2.480
2.340
2.340
1,246,481
-0.01(-0.43%)
Feb 26, 2024
2.380
2.460
2.320
2.350
1,096,090
+0.05(+2.17%)
Feb 23, 2024
2.280
2.365
2.210
2.300
1,045,490
+0.02(+1.10%)
Feb 22, 2024
2.370
2.400
2.250
2.275
923,249
-0.02(-0.66%)
Feb 21, 2024
2.320
2.349
2.270
2.290
843,451
-0.07(-2.97%)
Feb 20, 2024
2.550
2.590
2.340
2.360
1,128,962
-0.19(-7.45%)
Feb 16, 2024
2.400
2.570
2.390
2.550
1,585,914
+0.09(+3.66%)
Feb 15, 2024
2.530
2.550
2.400
2.460
1,112,107
-0.04(-1.60%)
Feb 14, 2024
2.500
2.590
2.410
2.500
1,326,931
+0.03(+1.21%)
Feb 13, 2024
2.620
2.650
2.450
2.470
1,589,229
-0.23(-8.52%)
Feb 12, 2024
2.790
2.790
2.650
2.700
1,057,605
-0.05(-1.82%)
Feb 09, 2024
2.670
2.760
2.620
2.750
1,307,725
+0.08(+3.00%)
Feb 08, 2024
2.670
2.795
2.630
2.670
1,458,659
-0.02(-0.74%)
Feb 07, 2024
2.850
2.860
2.665
2.690
3,694,338
-0.31(-10.33%)
Feb 06, 2024
3.040
3.130
2.930
3.000
936,014
-0.05(-1.64%)
Feb 05, 2024
3.100
3.150
2.965
3.050
828,558
-0.07(-2.24%)
Feb 02, 2024
3.150
3.150
3.030
3.120
612,926
-0.04(-1.27%)
Feb 01, 2024
3.190
3.250
3.075
3.160
721,790
+0.01(+0.32%)
Jan 31, 2024
3.330
3.360
3.100
3.150
979,677
-0.19(-5.69%)
Jan 30, 2024
3.450
3.505
3.270
3.340
784,125
-0.06(-1.76%)
Jan 29, 2024
3.430
3.500
3.300
3.400
842,776
-0.04(-1.16%)
Jan 26, 2024
3.460
3.500
3.345
3.440
588,277
-0.01(-0.29%)
Jan 25, 2024
3.530
3.669
3.430
3.450
600,409
-0.06(-1.71%)
Jan 24, 2024
3.640
3.780
3.445
3.510
1,014,468
-0.07(-1.96%)
Jan 23, 2024
3.660
3.660
3.460
3.580
736,926
-0.05(-1.38%)
Jan 22, 2024
3.570
3.690
3.505
3.630
634,243
+0.15(+4.31%)
Jan 19, 2024
3.480
3.520
3.340
3.480
1,075,078
+0.02(+0.58%)
Jan 18, 2024
3.640
3.720
3.385
3.460
853,761
-0.15(-4.16%)
Jan 17, 2024
3.810
3.810
3.530
3.610
1,247,945
-0.26(-6.72%)
Jan 16, 2024
3.520
3.920
3.405
3.870
1,594,914
+0.27(+7.50%)
Jan 12, 2024
3.450
3.716
3.450
3.600
999,096
+0.18(+5.26%)
Jan 11, 2024
3.490
3.560
3.260
3.420
775,113
-0.09(-2.56%)
Jan 10, 2024
3.730
3.730
3.400
3.510
905,935
-0.23(-6.15%)
Jan 09, 2024
3.650
3.850
3.610
3.740
891,899
+0.11(+3.03%)
Jan 08, 2024
3.340
3.665
3.280
3.630
919,060
+0.28(+8.36%)
Jan 05, 2024
3.400
3.460
3.250
3.350
1,002,593
-0.06(-1.76%)
Jan 04, 2024
3.250
3.495
3.230
3.410
942,974
+0.14(+4.28%)
Jan 03, 2024
3.160
3.350
3.050
3.270
807,731
+0.13(+4.14%)
Jan 02, 2024
3.290
3.290
2.960
3.140
800,613
-0.19(-5.71%)
Dec 29, 2023
3.290
3.500
3.274
3.330
1,039,480
+0.07(+2.15%)
Dec 28, 2023
3.190
3.280
3.160
3.260
519,993
+0.07(+2.19%)
Dec 27, 2023
3.090
3.200
3.030
3.190
518,196
+0.11(+3.57%)
Dec 26, 2023
3.050
3.110
2.940
3.080
496,366
+0.05(+1.65%)
Dec 22, 2023
3.010
3.280
3.000
3.030
1,134,605
+0.04(+1.34%)
Dec 21, 2023
2.930
2.995
2.870
2.990
457,283
+0.11(+3.82%)
Dec 20, 2023
2.950
3.005
2.860
2.880
670,318
-0.11(-3.68%)
Dec 19, 2023
2.910
3.085
2.910
2.990
1,010,201
+0.10(+3.28%)
Dec 18, 2023
2.930
3.070
2.840
2.895
576,981
-0.04(-1.53%)
Dec 15, 2023
2.880
2.960
2.785
2.940
1,335,417
+0.09(+3.16%)
Dec 14, 2023
2.880
3.050
2.745
2.850
1,254,649
+0.02(+0.71%)
Dec 13, 2023
2.590
2.840
2.580
2.830
904,562
+0.24(+9.27%)
Dec 12, 2023
2.620
2.630
2.570
2.590
646,543
-0.03(-1.15%)
Dec 11, 2023
2.670
2.670
2.560
2.620
821,947
-0.07(-2.60%)
Dec 08, 2023
2.580
2.725
2.580
2.690
876,515
+0.00(+0.00%)
Dec 07, 2023
2.750
2.800
2.620
2.690
1,204,961
-0.02(-0.74%)
Dec 06, 2023
2.790
2.800
2.620
2.710
1,049,843
-0.02(-0.91%)
Dec 05, 2023
2.740
2.840
2.685
2.735
751,973
-0.02(-0.55%)
Dec 04, 2023
2.760
2.830
2.655
2.750
1,441,606
-0.07(-2.48%)
Dec 01, 2023
2.740
2.860
2.690
2.820
699,627
+0.05(+1.81%)
Nov 30, 2023
3.000
3.050
2.690
2.770
1,042,423
-0.22(-7.36%)
Nov 29, 2023
3.050
3.305
2.980
2.990
2,057,598
-0.02(-0.66%)
Nov 28, 2023
2.840
3.050
2.825
3.010
1,096,547
+0.17(+5.99%)
Nov 27, 2023
2.740
2.945
2.730
2.840
785,853
+0.04(+1.43%)
Nov 24, 2023
2.770
2.840
2.710
2.800
677,053
-0.02(-0.71%)
Nov 22, 2023
2.770
2.880
2.755
2.820
463,172
+0.07(+2.55%)
Nov 21, 2023
2.850
2.920
2.570
2.750
1,608,100
-0.16(-5.50%)
Nov 20, 2023
2.720
2.940
2.700
2.910
1,045,151
+0.18(+6.59%)
Nov 17, 2023
2.550
2.820
2.540
2.730
1,069,580
+0.19(+7.48%)
Nov 16, 2023
2.660
2.710
2.515
2.540
914,665
-0.10(-3.79%)
Nov 15, 2023
2.580
2.950
2.550
2.640
1,365,719
-0.24(-8.33%)
Nov 14, 2023
2.760
3.045
2.760
2.880
1,103,142
+0.20(+7.46%)
Nov 13, 2023
2.590
2.705
2.521
2.680
457,424
+0.06(+2.29%)
Nov 10, 2023
2.680
2.690
2.570
2.620
663,894
-0.06(-2.24%)
Nov 09, 2023
2.730
2.880
2.655
2.680
696,528
-0.02(-0.74%)
Nov 08, 2023
2.760
2.800
2.680
2.700
429,619
-0.05(-1.82%)
Nov 07, 2023
2.920
2.950
2.700
2.750
426,443
-0.13(-4.51%)
Nov 06, 2023
2.900
2.920
2.770
2.880
553,138
-0.03(-1.03%)
Nov 03, 2023
2.800
2.990
2.790
2.910
649,724
+0.13(+4.68%)
Nov 02, 2023
2.730
2.820
2.680
2.780
533,391
+0.12(+4.51%)
Nov 01, 2023
2.710
2.745
2.560
2.660
581,353
-0.09(-3.27%)
Oct 31, 2023
2.600
2.795
2.540
2.750
620,654
+0.15(+5.77%)
Oct 30, 2023
2.600
2.655
2.550
2.600
399,483
+0.05(+1.96%)
Oct 27, 2023
2.680
2.750
2.520
2.550
1,005,627
-0.16(-5.90%)
Oct 26, 2023
2.650
2.749
2.610
2.710
824,643
+0.03(+1.12%)
Oct 25, 2023
2.800
2.800
2.650
2.680
766,398
-0.12(-4.29%)
Oct 24, 2023
2.810
2.920
2.770
2.800
619,410
+0.00(+0.00%)
Oct 23, 2023
2.750
2.815
2.650
2.800
600,220
-0.01(-0.36%)
Oct 20, 2023
2.800
2.840
2.725
2.810
605,678
+0.03(+1.08%)
Oct 19, 2023
3.000
3.030
2.770
2.780
763,597
-0.22(-7.33%)
Oct 18, 2023
3.110
3.110
2.910
3.000
599,476
-0.16(-5.06%)
Oct 17, 2023
3.100
3.260
3.085
3.160
764,376
+0.07(+2.27%)
Oct 16, 2023
2.980
3.140
2.920
3.090
472,678
+0.12(+4.04%)
Oct 13, 2023
3.240
3.250
2.955
2.970
919,588
-0.22(-6.90%)
Oct 12, 2023
3.390
3.400
3.151
3.190
519,270
-0.21(-6.18%)
Oct 11, 2023
3.350
3.560
3.290
3.400
1,669,650
+0.16(+4.94%)
Oct 10, 2023
2.930
3.400
2.930
3.240
1,959,936
+0.30(+10.20%)
Oct 09, 2023
2.880
2.975
2.830
2.940
513,432
+0.03(+1.03%)
Oct 06, 2023
2.670
2.925
2.650
2.910
764,862
+0.21(+7.78%)
Oct 05, 2023
2.740
2.740
2.630
2.700
406,232
-0.05(-1.82%)
Oct 04, 2023
2.730
2.790
2.655
2.750
675,223
+0.05(+1.85%)
Oct 03, 2023
2.760
2.850
2.635
2.700
684,026
-0.08(-2.88%)
Oct 02, 2023
2.820
2.880
2.718
2.780
632,993
-0.04(-1.42%)
Sep 29, 2023
2.850
2.925
2.790
2.820
533,851
+0.00(+0.00%)
Sep 28, 2023
2.890
2.980
2.800
2.820
515,764
-0.08(-2.76%)
Sep 27, 2023
2.760
3.005
2.760
2.900
1,165,807
+0.18(+6.62%)
Sep 26, 2023
2.660
2.775
2.640
2.720
964,849
+0.06(+2.26%)
Sep 25, 2023
2.630
2.735
2.645
2.660
939,880
-0.01(-0.56%)
Sep 22, 2023
2.720
2.815
2.670
2.675
1,035,588
-0.10(-3.43%)
Sep 21, 2023
2.860
2.920
2.760
2.770
1,417,034
-0.20(-6.73%)
Sep 20, 2023
2.960
3.080
2.870
2.970
1,175,041
+0.02(+0.68%)
Sep 19, 2023
3.200
3.200
2.930
2.950
1,501,101
-0.32(-9.79%)
Sep 18, 2023
3.290
3.320
3.180
3.270
1,383,310
-0.08(-2.39%)
Sep 15, 2023
3.380
3.490
3.270
3.350
1,670,744
-0.02(-0.59%)
Sep 14, 2023
3.690
3.700
3.360
3.370
1,174,001
-0.32(-8.67%)
Sep 13, 2023
3.880
3.990
3.660
3.690
1,628,859
-0.07(-1.86%)
Sep 12, 2023
3.890
4.010
3.730
3.760
1,004,258
-0.13(-3.34%)
Sep 11, 2023
3.650
4.035
3.650
3.890
1,273,106
+0.18(+4.85%)
Sep 08, 2023
3.520
3.730
3.520
3.710
1,217,111
+0.23(+6.61%)
Sep 07, 2023
3.580
3.600
3.339
3.480
1,385,260
-0.25(-6.70%)
Sep 06, 2023
3.540
3.889
3.530
3.730
1,483,434
+0.12(+3.32%)
Sep 05, 2023
3.790
3.850
3.432
3.610
1,811,530
-0.20(-5.25%)
Sep 01, 2023
3.700
3.830
3.620
3.810
980,043
+0.11(+2.97%)
Aug 31, 2023
3.890
3.920
3.680
3.700
1,290,287
-0.17(-4.39%)
Aug 30, 2023
4.030
4.070
3.820
3.870
1,629,617
-0.21(-5.15%)
Aug 29, 2023
3.600
4.150
3.541
4.080
1,918,643
+0.49(+13.65%)
Aug 28, 2023
3.590
3.820
3.560
3.590
1,150,111
+0.04(+1.13%)
Aug 25, 2023
3.590
3.870
3.264
3.550
1,378,730
+0.00(+0.00%)
Aug 24, 2023
3.830
3.915
3.430
3.550
1,418,490
-0.12(-3.27%)
Aug 23, 2023
3.430
3.790
3.360
3.670
1,731,245
+0.27(+7.94%)
Aug 22, 2023
3.480
3.550
3.130
3.400
1,393,468
-0.03(-0.87%)
Aug 21, 2023
3.450
3.470
3.170
3.430
1,341,229
+0.29(+9.24%)
Aug 18, 2023
3.000
3.230
2.960
3.140
1,161,200
+0.10(+3.29%)
Aug 17, 2023
2.770
3.130
2.630
3.040
1,855,872
+0.31(+11.36%)
Aug 16, 2023
2.500
2.800
2.480
2.730
850,964
+0.25(+10.08%)
Aug 15, 2023
2.760
2.790
2.450
2.480
867,042
-0.25(-9.16%)
Aug 14, 2023
2.690
2.838
2.620
2.730
608,647
+0.10(+3.80%)
Aug 11, 2023
2.590
2.650
2.530
2.630
328,849
+0.06(+2.33%)
Aug 10, 2023
2.530
2.660
2.520
2.570
431,565
+0.06(+2.39%)
Aug 09, 2023
2.580
2.610
2.450
2.510
451,409
-0.07(-2.71%)
Aug 08, 2023
2.640
2.650
2.470
2.580
483,021
-0.09(-3.37%)
Aug 07, 2023
2.820
2.820
2.620
2.670
467,694
-0.15(-5.32%)
Aug 04, 2023
2.750
2.970
2.690
2.820
559,351
+0.08(+2.92%)
Aug 03, 2023
2.750
2.796
2.650
2.740
398,788
-0.06(-2.14%)
Aug 02, 2023
3.000
3.010
2.740
2.800
587,188
-0.22(-7.28%)
Aug 01, 2023
2.970
3.142
2.890
3.020
506,623
-0.02(-0.66%)
Jul 31, 2023
2.690
3.080
2.650
3.040
914,609
+0.44(+16.92%)
Jul 28, 2023
2.380
2.640
2.360
2.600
851,968
+0.23(+9.47%)
Jul 27, 2023
2.850
2.875
2.300
2.375
1,308,940
-0.46(-16.08%)
Jul 26, 2023
2.900
2.920
2.710
2.830
283,907
-0.02(-0.70%)
Jul 25, 2023
2.910
2.950
2.660
2.850
713,677
-0.07(-2.40%)
Jul 24, 2023
3.070
3.070
2.900
2.920
504,536
-0.15(-4.89%)
Jul 21, 2023
3.070
3.190
2.893
3.070
581,787
+0.02(+0.66%)
Jul 20, 2023
2.950
3.100
2.800
3.050
619,312
+0.08(+2.69%)
Jul 19, 2023
3.230
3.250
2.950
2.970
823,221
-0.25(-7.91%)
Jul 18, 2023
3.190
3.500
3.030
3.225
1,473,281
+0.23(+7.86%)
Jul 17, 2023
2.760
3.010
2.600
2.990
674,837
+0.26(+9.52%)
Jul 14, 2023
2.950
3.010
2.700
2.730
638,606
-0.21(-7.14%)
Jul 13, 2023
3.110
3.370
2.850
2.940
1,596,493
-0.12(-3.92%)
Jul 12, 2023
2.700
3.160
2.700
3.060
1,203,480
+0.41(+15.47%)
Jul 11, 2023
2.640
2.890
2.550
2.650
875,419
+0.05(+1.92%)
Jul 10, 2023
2.490
2.665
2.300
2.600
749,782
+0.06(+2.36%)
Jul 07, 2023
2.660
2.749
2.510
2.540
756,092
-0.14(-5.22%)
Jul 06, 2023
2.300
2.700
2.040
2.680
1,319,750
+0.26(+10.74%)
Jul 05, 2023
2.240
2.460
2.230
2.420
965,520
+0.14(+6.14%)
Jul 03, 2023
1.810
2.320
1.810
2.280
823,805
+0.50(+28.09%)
Jun 30, 2023
1.980
1.980
1.700
1.780
588,051
-0.16(-8.25%)
Jun 29, 2023
1.890
1.990
1.840
1.940
524,014
+0.08(+4.30%)
Jun 28, 2023
1.600
1.870
1.580
1.860
859,559
+0.29(+18.47%)
Jun 27, 2023
1.410
1.638
1.370
1.570
1,255,279
+0.17(+12.14%)
Jun 26, 2023
1.410
1.460
1.310
1.400
862,042
+0.01(+0.72%)
Jun 23, 2023
1.410
1.490
1.280
1.390
5,571,931
-0.07(-4.79%)
Jun 22, 2023
1.550
1.579
1.410
1.460
528,364
-0.07(-4.58%)
Jun 21, 2023
1.600
1.610
1.510
1.530
435,321
-0.07(-4.38%)
Jun 20, 2023
1.700
1.760
1.540
1.600
435,948
-0.13(-7.51%)
Jun 16, 2023
1.880
1.950
1.660
1.730
546,754
-0.09(-4.95%)
Jun 15, 2023
1.770
1.890
1.728
1.820
278,540
+0.06(+3.41%)
Jun 14, 2023
1.840
2.100
1.750
1.760
545,059
-0.10(-5.38%)
Jun 13, 2023
1.840
1.900
1.770
1.860
241,441
+0.03(+1.64%)
Jun 12, 2023
1.830
1.940
1.800
1.830
431,630
+0.01(+0.55%)
Jun 09, 2023
1.860
1.890
1.706
1.820
387,040
-0.02(-1.09%)
Jun 08, 2023
1.710
1.880
1.600
1.840
599,447
+0.13(+7.60%)
Jun 07, 2023
1.880
1.890
1.680
1.710
433,611
-0.11(-6.04%)
Jun 06, 2023
1.650
1.860
1.610
1.820
602,697
+0.22(+13.75%)
Jun 05, 2023
1.690
1.740
1.580
1.600
300,380
-0.02(-1.23%)
Jun 02, 2023
1.770
1.870
1.600
1.620
564,407
-0.14(-7.95%)
Jun 01, 2023
1.690
1.940
1.630
1.760
714,531
+0.10(+6.02%)
May 31, 2023
1.470
1.700
1.350
1.660
665,004
+0.19(+12.93%)
May 30, 2023
1.420
1.540
1.350
1.470
412,420
+0.09(+6.91%)
May 26, 2023
1.350
1.500
1.320
1.375
487,698
+0.08(+6.59%)
May 25, 2023
1.370
1.370
1.250
1.290
201,451
-0.05(-3.73%)
May 24, 2023
1.380
1.420
1.280
1.340
256,670
-0.08(-5.63%)
May 23, 2023
1.540
1.580
1.410
1.420
195,983
-0.09(-5.96%)
May 22, 2023
1.320
1.530
1.320
1.510
556,669
+0.19(+13.96%)
May 19, 2023
1.300
1.370
1.290
1.325
202,175
+0.03(+2.71%)
May 18, 2023
1.280
1.319
1.240
1.290
196,553
+0.01(+0.78%)
May 17, 2023
1.230
1.280
1.200
1.280
138,960
+0.07(+5.79%)
May 16, 2023
1.190
1.310
1.190
1.210
177,163
+0.00(+0.00%)
May 15, 2023
1.240
1.290
1.200
1.210
241,394
+0.01(+0.83%)
May 12, 2023
1.330
1.350
1.200
1.200
182,751
-0.15(-11.11%)
May 11, 2023
1.310
1.360
1.290
1.350
184,839
+0.04(+3.05%)
May 10, 2023
1.220
1.360
1.210
1.310
256,914
+0.09(+7.38%)
May 09, 2023
1.330
1.330
1.200
1.220
263,898
-0.09(-6.87%)
May 08, 2023
1.330
1.340
1.260
1.310
281,776
+0.02(+1.55%)
May 05, 2023
1.220
1.300
1.220
1.290
284,995
+0.10(+8.40%)
May 04, 2023
1.110
1.210
1.080
1.190
187,092
+0.10(+9.17%)
May 03, 2023
1.110
1.130
1.060
1.090
189,474
-0.01(-0.91%)
May 02, 2023
1.140
1.170
1.070
1.100
125,967
-0.05(-4.35%)
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.