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
Applied Uv Inc
(NQ:
AUVI
)
0.6450
+0.0550 (+9.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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
0.5900
0.5900
0.5610
0.5662
76,677
-0.02(-3.79%)
Apr 29, 2024
0.5800
0.5989
0.5700
0.5885
124,997
+0.02(+3.23%)
Apr 26, 2024
0.5773
0.5788
0.5458
0.5701
70,415
-0.01(-0.94%)
Apr 25, 2024
0.5500
0.5790
0.5390
0.5755
165,059
+0.02(+3.32%)
Apr 24, 2024
0.5600
0.5850
0.5300
0.5570
178,747
-0.02(-3.45%)
Apr 23, 2024
0.6100
0.6260
0.5620
0.5769
175,310
-0.01(-2.40%)
Apr 22, 2024
0.6533
0.6930
0.5710
0.5911
281,320
-0.06(-9.41%)
Apr 19, 2024
0.6900
0.7123
0.6400
0.6525
119,833
-0.05(-6.60%)
Apr 18, 2024
0.7100
0.7100
0.6800
0.6986
124,148
-0.02(-2.35%)
Apr 17, 2024
0.7095
0.7155
0.6700
0.7154
351,107
-0.02(-3.32%)
Apr 16, 2024
0.7500
0.7599
0.7105
0.7400
295,494
-0.01(-1.33%)
Apr 15, 2024
0.7750
0.7800
0.7400
0.7500
96,421
-0.02(-2.84%)
Apr 12, 2024
0.7700
0.7800
0.7400
0.7719
195,519
+0.01(+1.57%)
Apr 11, 2024
0.7300
0.7690
0.7100
0.7600
141,658
+0.03(+4.11%)
Apr 10, 2024
0.7600
0.7726
0.7200
0.7300
242,097
-0.04(-5.19%)
Apr 09, 2024
0.8400
0.8499
0.7601
0.7700
362,127
-0.06(-7.23%)
Apr 08, 2024
0.8500
0.8705
0.8300
0.8300
389,091
-0.02(-2.64%)
Apr 05, 2024
0.8790
0.8790
0.8120
0.8525
393,566
-0.02(-1.85%)
Apr 04, 2024
0.8243
0.8895
0.8200
0.8686
507,781
+0.01(+1.08%)
Apr 03, 2024
0.9800
1.020
0.8400
0.8593
792,271
-0.16(-15.75%)
Apr 02, 2024
1.220
1.230
0.9700
1.020
446,853
-0.22(-17.74%)
Apr 01, 2024
1.450
1.475
1.220
1.240
283,784
-0.25(-16.78%)
Mar 28, 2024
1.530
1.530
1.490
1.490
87,305
-0.07(-4.49%)
Mar 27, 2024
1.580
1.620
1.550
1.560
190,072
-0.02(-1.27%)
Mar 26, 2024
1.640
1.650
1.470
1.580
253,938
-0.18(-10.23%)
Mar 25, 2024
1.810
1.810
1.730
1.760
55,541
-0.06(-3.30%)
Mar 22, 2024
1.680
1.870
1.645
1.820
139,124
+0.17(+10.30%)
Mar 21, 2024
1.630
1.680
1.600
1.650
48,088
+0.08(+5.10%)
Mar 20, 2024
1.550
1.627
1.540
1.570
45,831
-0.02(-1.26%)
Mar 19, 2024
1.620
1.636
1.560
1.590
42,380
-0.04(-2.45%)
Mar 18, 2024
1.610
1.756
1.610
1.630
37,195
+0.01(+0.62%)
Mar 15, 2024
1.630
1.742
1.610
1.620
70,232
-0.01(-0.92%)
Mar 14, 2024
1.840
1.840
1.620
1.635
80,026
-0.19(-10.16%)
Mar 13, 2024
1.820
1.860
1.800
1.820
38,432
-0.02(-1.09%)
Mar 12, 2024
1.930
1.930
1.815
1.840
38,422
-0.01(-0.54%)
Mar 11, 2024
1.890
1.950
1.800
1.850
114,245
+0.00(+0.00%)
Mar 08, 2024
1.850
1.915
1.830
1.850
120,171
-0.07(-3.65%)
Mar 07, 2024
1.740
2.000
1.730
1.920
288,385
+0.15(+8.47%)
Mar 06, 2024
1.680
1.800
1.650
1.770
96,246
+0.09(+5.36%)
Mar 05, 2024
1.750
1.778
1.680
1.680
47,063
-0.09(-5.08%)
Mar 04, 2024
1.690
1.846
1.615
1.770
177,981
+0.09(+5.36%)
Mar 01, 2024
1.730
1.739
1.670
1.680
102,142
-0.08(-4.55%)
Feb 29, 2024
1.750
1.810
1.660
1.760
838,770
+0.12(+7.32%)
Feb 28, 2024
1.690
1.740
1.610
1.640
113,144
-0.10(-5.75%)
Feb 27, 2024
1.770
1.775
1.700
1.740
41,213
+0.00(+0.00%)
Feb 26, 2024
1.730
1.769
1.710
1.740
73,582
+0.00(+0.00%)
Feb 23, 2024
1.670
1.820
1.600
1.740
195,723
+0.03(+1.75%)
Feb 22, 2024
1.810
1.820
1.690
1.710
147,801
-0.11(-6.04%)
Feb 21, 2024
1.910
1.958
1.785
1.820
90,938
-0.06(-3.19%)
Feb 20, 2024
2.000
2.000
1.825
1.880
69,748
-0.05(-2.59%)
Feb 16, 2024
2.040
2.047
1.910
1.930
79,087
-0.08(-3.98%)
Feb 15, 2024
2.010
2.056
2.000
2.010
87,674
+0.00(+0.00%)
Feb 14, 2024
2.000
2.050
1.980
2.010
94,156
-0.01(-0.50%)
Feb 13, 2024
2.200
2.200
1.990
2.020
151,449
-0.18(-8.18%)
Feb 12, 2024
2.050
2.270
2.030
2.200
445,690
+0.17(+8.37%)
Feb 09, 2024
2.010
2.140
2.000
2.030
193,752
+0.07(+3.57%)
Feb 08, 2024
2.230
2.237
1.960
1.960
378,169
-0.27(-12.11%)
Feb 07, 2024
2.430
2.430
2.130
2.230
314,237
-0.14(-5.91%)
Feb 06, 2024
2.340
2.480
2.340
2.370
139,351
-0.02(-0.84%)
Feb 05, 2024
2.430
2.500
2.340
2.390
198,236
-0.09(-3.63%)
Feb 02, 2024
2.500
2.750
2.250
2.480
781,463
-0.04(-1.59%)
Feb 01, 2024
3.050
3.160
2.480
2.520
6,921,966
-0.13(-4.91%)
Jan 31, 2024
2.490
2.770
2.480
2.650
264,359
+0.11(+4.33%)
Jan 30, 2024
2.460
2.570
2.380
2.540
191,873
+0.02(+0.79%)
Jan 29, 2024
2.720
2.820
2.370
2.520
616,043
-0.22(-8.03%)
Jan 26, 2024
2.820
2.940
2.710
2.740
193,980
-0.09(-3.18%)
Jan 25, 2024
2.480
2.970
2.430
2.830
567,484
+0.32(+12.75%)
Jan 24, 2024
2.550
2.630
2.460
2.510
281,069
-0.09(-3.46%)
Jan 23, 2024
2.520
2.640
2.390
2.600
294,040
+0.12(+4.84%)
Jan 22, 2024
2.510
2.690
2.420
2.480
390,923
-0.01(-0.40%)
Jan 19, 2024
2.780
2.790
2.470
2.490
467,797
-0.33(-11.70%)
Jan 18, 2024
3.010
3.190
2.760
2.820
841,425
-0.23(-7.54%)
Jan 17, 2024
2.980
3.220
2.800
3.050
1,704,850
+0.13(+4.45%)
Jan 16, 2024
3.350
3.400
2.700
2.920
4,624,786
-0.89(-23.36%)
Jan 12, 2024
2.830
5.000
2.610
3.810
70,362,336
+1.53(+67.11%)
Jan 11, 2024
2.380
2.470
2.250
2.280
110,304
-0.10(-4.20%)
Jan 10, 2024
2.520
2.630
2.370
2.380
256,612
-0.24(-9.16%)
Jan 09, 2024
2.290
2.813
2.280
2.620
385,328
+0.34(+14.91%)
Jan 08, 2024
2.160
2.360
2.150
2.280
90,801
+0.04(+1.79%)
Jan 05, 2024
2.260
2.330
2.080
2.240
253,626
+0.01(+0.45%)
Jan 04, 2024
2.440
2.470
2.230
2.230
167,105
-0.22(-8.98%)
Jan 03, 2024
2.770
2.770
2.416
2.450
379,529
-0.23(-8.58%)
Jan 02, 2024
2.350
2.810
2.280
2.680
564,829
+0.32(+13.56%)
Dec 29, 2023
2.500
2.540
2.210
2.360
498,438
-0.09(-3.67%)
Dec 28, 2023
1.980
2.591
1.980
2.450
877,220
+0.44(+21.89%)
Dec 27, 2023
1.880
2.200
1.850
2.010
363,370
+0.11(+5.79%)
Dec 26, 2023
2.100
2.130
1.840
1.900
475,244
-0.13(-6.40%)
Dec 22, 2023
2.000
2.120
1.770
2.030
600,033
+0.09(+4.64%)
Dec 21, 2023
2.210
2.479
1.840
1.940
1,681,497
-0.46(-19.17%)
Dec 20, 2023
2.210
3.000
2.010
2.400
25,983,428
+0.57(+31.15%)
Dec 19, 2023
1.540
2.132
1.510
1.830
4,595,486
+0.32(+21.19%)
Dec 18, 2023
1.700
1.720
1.460
1.510
416,446
-0.14(-8.48%)
Dec 15, 2023
1.770
1.770
1.600
1.650
220,350
-0.01(-0.60%)
Dec 14, 2023
1.770
1.860
1.600
1.660
481,956
-0.20(-10.75%)
Dec 13, 2023
2.190
2.210
1.830
1.860
2,392,442
-0.20(-9.71%)
Dec 12, 2023
2.100
2.250
1.840
2.060
634,245
+1.98(+2346.56%)
Dec 11, 2023
0.0890
0.0923
0.0820
0.0842
3,102,329
-0.00(-3.88%)
Dec 08, 2023
0.0880
0.0900
0.0800
0.0876
7,231,231
-0.02(-19.41%)
Dec 07, 2023
0.1120
0.1132
0.1035
0.1087
1,918,689
-0.00(-3.72%)
Dec 06, 2023
0.1130
0.1172
0.1100
0.1129
1,293,882
-0.00(-0.53%)
Dec 05, 2023
0.1200
0.1220
0.1102
0.1135
1,884,390
-0.01(-6.20%)
Dec 04, 2023
0.1276
0.1276
0.1120
0.1210
1,717,339
-0.00(-3.59%)
Dec 01, 2023
0.1124
0.1300
0.1107
0.1255
2,057,408
+0.01(+9.13%)
Nov 30, 2023
0.1300
0.1300
0.1120
0.1150
2,559,611
-0.02(-11.94%)
Nov 29, 2023
0.1359
0.1360
0.1280
0.1306
1,395,507
-0.01(-7.24%)
Nov 28, 2023
0.1293
0.1432
0.1275
0.1408
2,361,997
+0.01(+6.02%)
Nov 27, 2023
0.1253
0.1345
0.1240
0.1328
2,064,181
+0.01(+4.65%)
Nov 24, 2023
0.1279
0.1280
0.1244
0.1269
1,216,059
-0.00(-0.86%)
Nov 22, 2023
0.1262
0.1300
0.1224
0.1280
1,561,692
-0.00(-1.77%)
Nov 21, 2023
0.1330
0.1350
0.1250
0.1303
2,791,381
-0.01(-6.93%)
Nov 20, 2023
0.1400
0.1465
0.1310
0.1400
16,546,917
-0.01(-5.41%)
Nov 17, 2023
0.1450
0.1480
0.1427
0.1480
1,360,155
+0.00(+2.07%)
Nov 16, 2023
0.1478
0.1490
0.1427
0.1450
1,117,807
-0.01(-3.65%)
Nov 15, 2023
0.1530
0.1530
0.1450
0.1505
1,817,181
-0.01(-5.88%)
Nov 14, 2023
0.2500
0.2699
0.1499
0.1599
9,447,244
-0.11(-40.76%)
Nov 13, 2023
0.2200
0.3588
0.2100
0.2699
10,095,741
+0.04(+19.90%)
Nov 10, 2023
0.2400
0.2400
0.2110
0.2251
318,907
-0.01(-4.25%)
Nov 09, 2023
0.2200
0.2449
0.2200
0.2351
144,745
-0.01(-4.70%)
Nov 08, 2023
0.2600
0.2653
0.2400
0.2467
234,572
-0.00(-1.12%)
Nov 07, 2023
0.2600
0.2600
0.2402
0.2495
469,326
-0.03(-10.57%)
Nov 06, 2023
0.2792
0.2792
0.2500
0.2790
486,741
+0.00(+0.72%)
Nov 03, 2023
0.2600
0.2896
0.2600
0.2770
189,858
+0.01(+3.40%)
Nov 02, 2023
0.2744
0.2800
0.2540
0.2679
561,302
-0.01(-2.55%)
Nov 01, 2023
0.2794
0.2892
0.2607
0.2749
690,727
-0.01(-4.55%)
Oct 31, 2023
0.2277
0.2900
0.2260
0.2880
1,312,426
+0.03(+13.70%)
Oct 30, 2023
0.2601
0.3079
0.2200
0.2533
10,126,520
+0.02(+7.74%)
Oct 27, 2023
0.2343
0.2450
0.2250
0.2351
146,039
-0.00(-1.30%)
Oct 26, 2023
0.2480
0.2480
0.2301
0.2382
73,422
-0.01(-4.03%)
Oct 25, 2023
0.2330
0.2500
0.2330
0.2482
64,144
+0.01(+3.42%)
Oct 24, 2023
0.2349
0.2500
0.2349
0.2400
33,318
+0.01(+2.17%)
Oct 23, 2023
0.2600
0.2600
0.2275
0.2349
110,067
-0.01(-5.66%)
Oct 20, 2023
0.2490
0.2499
0.2365
0.2490
120,029
-0.00(-0.36%)
Oct 19, 2023
0.2500
0.2600
0.2401
0.2499
242,140
-0.00(-0.04%)
Oct 18, 2023
0.2674
0.2688
0.2292
0.2500
317,390
-0.02(-5.66%)
Oct 17, 2023
0.2600
0.2700
0.2600
0.2650
240,988
+0.00(+1.45%)
Oct 16, 2023
0.2702
0.3200
0.2600
0.2612
1,156,889
-0.02(-6.71%)
Oct 13, 2023
0.2999
0.3099
0.2718
0.2800
473,624
-0.03(-8.35%)
Oct 12, 2023
0.3150
0.3200
0.3000
0.3055
500,335
-0.01(-4.53%)
Oct 11, 2023
0.3275
0.3499
0.3175
0.3200
601,449
-0.03(-8.83%)
Oct 10, 2023
0.3160
0.3700
0.3100
0.3510
1,377,513
+0.00(+1.30%)
Oct 09, 2023
0.3068
0.3500
0.2950
0.3465
2,800,745
+0.00(+0.35%)
Oct 06, 2023
0.3685
0.5344
0.3443
0.3453
86,426,784
+0.03(+10.89%)
Oct 05, 2023
0.2907
0.3200
0.2900
0.3114
161,909
+0.00(+0.52%)
Oct 04, 2023
0.3400
0.3370
0.2900
0.3098
107,281
+0.00(+1.54%)
Oct 03, 2023
0.3276
0.3300
0.3003
0.3051
162,542
-0.01(-4.66%)
Oct 02, 2023
0.3400
0.3490
0.3001
0.3200
703,428
-0.00(-0.68%)
Sep 29, 2023
0.3570
0.3579
0.3200
0.3222
78,353
-0.02(-5.24%)
Sep 28, 2023
0.3601
0.3690
0.3000
0.3400
100,238
-0.00(-0.87%)
Sep 27, 2023
0.3640
0.3732
0.3400
0.3430
44,276
-0.00(-0.32%)
Sep 26, 2023
0.3350
0.3642
0.3220
0.3441
27,336
-0.01(-1.69%)
Sep 25, 2023
0.3253
0.3714
0.3302
0.3500
78,668
+0.03(+9.03%)
Sep 22, 2023
0.3550
0.3550
0.3210
0.3210
66,716
-0.03(-8.29%)
Sep 21, 2023
0.3609
0.3655
0.3405
0.3500
117,132
-0.01(-3.02%)
Sep 20, 2023
0.3730
0.3800
0.3544
0.3609
260,151
-0.02(-6.14%)
Sep 19, 2023
0.4150
0.4150
0.3650
0.3845
213,858
-0.04(-8.45%)
Sep 18, 2023
0.4801
0.4999
0.3999
0.4200
380,210
-0.06(-12.50%)
Sep 15, 2023
0.4600
0.4800
0.4303
0.4800
223,448
+0.01(+2.13%)
Sep 14, 2023
0.4700
0.4786
0.4530
0.4700
52,144
-0.01(-1.88%)
Sep 13, 2023
0.4700
0.4800
0.4515
0.4790
67,389
-0.00(-0.25%)
Sep 12, 2023
0.4800
0.5000
0.4656
0.4802
58,527
+0.02(+3.27%)
Sep 11, 2023
0.4920
0.4949
0.4510
0.4650
55,219
-0.00(-0.66%)
Sep 08, 2023
0.4810
0.4860
0.4681
0.4681
41,718
-0.01(-2.48%)
Sep 07, 2023
0.4940
0.4940
0.4725
0.4800
92,360
-0.03(-5.70%)
Sep 06, 2023
0.5174
0.5270
0.4810
0.5090
124,557
+0.00(+0.69%)
Sep 05, 2023
0.5110
0.5330
0.5031
0.5055
111,125
+0.00(+0.10%)
Sep 01, 2023
0.5100
0.5200
0.5010
0.5050
67,233
-0.00(-0.41%)
Aug 31, 2023
0.5203
0.5379
0.5003
0.5071
95,918
-0.01(-2.54%)
Aug 30, 2023
0.5460
0.5603
0.5200
0.5203
167,010
-0.02(-2.93%)
Aug 29, 2023
0.5500
0.5600
0.5125
0.5360
282,724
-0.02(-3.13%)
Aug 28, 2023
0.6350
0.7700
0.5502
0.5533
809,997
-0.08(-12.96%)
Aug 25, 2023
0.6400
0.6600
0.6100
0.6357
153,805
+0.00(+0.38%)
Aug 24, 2023
0.6700
0.6800
0.6131
0.6333
146,124
-0.05(-7.59%)
Aug 23, 2023
0.6900
0.7000
0.6655
0.6853
117,515
-0.00(-0.10%)
Aug 22, 2023
0.7427
0.7427
0.6800
0.6860
2,211,717
-0.05(-7.22%)
Aug 21, 2023
0.7275
0.7400
0.7000
0.7394
249,154
+0.02(+2.69%)
Aug 18, 2023
0.7200
0.7400
0.7000
0.7200
138,585
-0.01(-1.69%)
Aug 17, 2023
0.7245
0.7345
0.7072
0.7324
105,574
-0.01(-1.73%)
Aug 16, 2023
0.7500
0.7700
0.7300
0.7453
147,106
-0.01(-0.71%)
Aug 15, 2023
0.8500
0.8750
0.7099
0.7506
876,564
-0.14(-15.57%)
Aug 14, 2023
0.9500
0.9671
0.7800
0.8890
3,042,778
+0.11(+13.97%)
Aug 11, 2023
0.7000
0.7970
0.6885
0.7800
900,231
+0.09(+12.86%)
Aug 10, 2023
0.7476
0.8264
0.6910
0.6911
2,489,405
-0.02(-3.00%)
Aug 09, 2023
0.7300
0.7290
0.6500
0.7125
3,289,182
-0.02(-2.37%)
Aug 08, 2023
0.7016
0.7699
0.6800
0.7298
400,848
+0.05(+7.17%)
Aug 07, 2023
0.6929
0.7030
0.6808
0.6810
52,415
-0.01(-1.30%)
Aug 04, 2023
0.7335
0.7335
0.6899
0.6900
105,941
-0.00(-0.29%)
Aug 03, 2023
0.7200
0.7299
0.6900
0.6920
56,339
-0.02(-2.40%)
Aug 02, 2023
0.7100
0.7560
0.6900
0.7090
126,472
+0.00(+0.21%)
Aug 01, 2023
0.7300
0.7335
0.6800
0.7075
98,719
-0.00(-0.49%)
Jul 31, 2023
0.7811
0.7811
0.7099
0.7110
212,305
-0.03(-3.93%)
Jul 28, 2023
0.8372
0.8372
0.7111
0.7401
330,671
-0.08(-9.74%)
Jul 27, 2023
0.8501
0.8737
0.8200
0.8200
212,398
-0.05(-6.18%)
Jul 26, 2023
0.8600
0.8759
0.8410
0.8740
124,027
+0.03(+3.92%)
Jul 25, 2023
0.8600
0.8700
0.8410
0.8410
73,610
-0.03(-3.33%)
Jul 24, 2023
0.9300
0.9273
0.8500
0.8700
205,859
-0.04(-4.01%)
Jul 21, 2023
0.9200
0.9400
0.8900
0.9063
81,020
-0.03(-3.63%)
Jul 20, 2023
0.9400
0.9449
0.9105
0.9404
37,602
+0.02(+1.70%)
Jul 19, 2023
0.9080
0.9512
0.9080
0.9247
83,693
-0.01(-0.56%)
Jul 18, 2023
0.9500
0.9602
0.9201
0.9299
94,872
-0.03(-3.11%)
Jul 17, 2023
0.9300
0.9999
0.9000
0.9597
149,670
+0.04(+4.03%)
Jul 14, 2023
0.9300
0.9730
0.9200
0.9225
229,289
-0.04(-4.40%)
Jul 13, 2023
1.040
1.050
0.8630
0.9650
3,968,032
-0.02(-1.53%)
Jul 12, 2023
1.090
1.090
0.9600
0.9800
197,717
-0.07(-6.67%)
Jul 11, 2023
0.9300
1.190
0.9100
1.050
568,966
+0.13(+14.13%)
Jul 10, 2023
0.9235
0.9500
0.9026
0.9200
75,752
-0.01(-1.36%)
Jul 07, 2023
0.9200
0.9499
0.9100
0.9327
37,339
+0.02(+2.49%)
Jul 06, 2023
0.9722
0.9722
0.9000
0.9100
96,131
-0.03(-3.70%)
Jul 05, 2023
0.9400
0.9750
0.9000
0.9450
152,507
+0.01(+1.38%)
Jul 03, 2023
0.9300
0.9465
0.9276
0.9321
19,996
+0.00(+0.49%)
Jun 30, 2023
0.9200
0.9449
0.9000
0.9276
76,272
-0.01(-0.77%)
Jun 29, 2023
0.9545
0.9545
0.9002
0.9348
71,335
-0.02(-1.73%)
Jun 28, 2023
0.9900
0.9889
0.9215
0.9513
64,288
-0.04(-3.91%)
Jun 27, 2023
0.8600
1.010
0.8490
0.9900
746,739
+0.14(+16.61%)
Jun 26, 2023
0.9000
0.9300
0.8300
0.8490
524,881
-0.10(-10.17%)
Jun 23, 2023
0.9600
0.9900
0.9250
0.9451
168,950
-0.06(-6.43%)
Jun 22, 2023
1.000
1.020
0.9820
1.010
129,622
+0.01(+1.00%)
Jun 21, 2023
1.010
1.040
0.9800
1.000
395,241
+0.01(+1.01%)
Jun 20, 2023
1.070
1.100
0.9500
0.9900
704,986
-0.08(-7.48%)
Jun 16, 2023
1.080
1.110
1.025
1.070
4,448,399
-0.83(-43.68%)
Jun 15, 2023
2.110
2.280
1.860
1.900
7,142,310
-0.11(-5.47%)
Jun 14, 2023
1.840
2.190
1.800
2.010
10,113,587
+0.22(+12.29%)
Jun 13, 2023
1.790
1.832
1.760
1.790
26,343
+0.03(+1.70%)
Jun 12, 2023
1.750
1.810
1.730
1.760
9,831
-0.01(-0.56%)
Jun 09, 2023
1.930
1.950
1.740
1.770
58,694
-0.13(-6.84%)
Jun 08, 2023
1.920
2.130
1.867
1.900
199,932
+0.01(+0.65%)
Jun 07, 2023
1.820
1.940
1.806
1.888
35,431
+0.07(+3.73%)
Jun 06, 2023
1.740
1.900
1.740
1.820
115,142
+0.04(+2.25%)
Jun 05, 2023
1.850
1.870
1.770
1.780
24,364
-0.11(-5.82%)
Jun 02, 2023
1.830
2.030
1.760
1.890
83,748
+0.06(+3.28%)
Jun 01, 2023
1.900
1.950
1.660
1.830
87,360
-0.10(-5.18%)
May 31, 2023
1.980
1.980
1.750
1.930
84,626
+0.04(+2.14%)
May 30, 2023
2.250
2.241
1.750
1.889
294,241
-0.91(-32.52%)
May 26, 2023
2.950
3.051
2.700
2.800
36,876
-0.15(-5.15%)
May 25, 2023
2.940
3.150
2.585
2.952
168,250
-0.35(-10.55%)
May 24, 2023
2.673
3.400
2.650
3.300
236,987
+0.30(+10.00%)
May 23, 2023
2.922
3.500
2.660
3.000
1,815,097
+0.62(+26.32%)
May 22, 2023
2.205
2.387
2.100
2.375
228,869
+0.19(+8.90%)
May 19, 2023
2.249
2.249
2.140
2.181
10,106
-0.07(-3.20%)
May 18, 2023
2.256
2.439
2.205
2.253
6,603
+0.03(+1.26%)
May 17, 2023
2.350
2.439
2.211
2.225
5,353
+0.00(+0.20%)
May 16, 2023
2.470
2.470
2.205
2.220
13,280
-0.21(-8.81%)
May 15, 2023
2.550
2.570
2.425
2.435
4,058
-0.06(-2.60%)
May 12, 2023
2.534
2.647
2.500
2.500
2,468
+0.00(+0.00%)
May 11, 2023
2.550
2.900
2.250
2.500
10,482
-0.15(-5.84%)
May 10, 2023
2.750
2.892
2.516
2.655
31,988
-0.16(-5.72%)
May 09, 2023
2.750
2.828
2.571
2.816
5,780
+0.04(+1.48%)
May 08, 2023
2.350
2.849
2.337
2.775
16,117
+0.48(+21.05%)
May 05, 2023
2.200
2.350
2.200
2.292
50,743
-0.01(-0.37%)
May 04, 2023
2.650
2.750
2.015
2.301
44,905
-0.40(-14.78%)
May 03, 2023
2.697
2.850
2.522
2.700
22,710
+0.10(+3.81%)
May 02, 2023
2.740
2.910
2.450
2.601
41,522
-0.23(-7.98%)
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.