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
Atai Life Sciences N.V.
(NQ:
ATAI
)
2.050
+0.070 (+3.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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
1.950
2.050
1.900
1.980
934,783
+0.01(+0.51%)
Apr 29, 2024
1.890
2.050
1.880
1.970
1,149,705
+0.04(+2.07%)
Apr 26, 2024
1.850
1.942
1.825
1.930
875,491
+0.09(+4.89%)
Apr 25, 2024
1.870
1.920
1.810
1.840
821,991
-0.03(-1.60%)
Apr 24, 2024
1.960
1.960
1.845
1.870
842,718
-0.10(-5.08%)
Apr 23, 2024
1.870
2.070
1.870
1.970
1,200,325
+0.10(+5.35%)
Apr 22, 2024
1.880
1.900
1.800
1.870
1,048,492
+0.02(+1.08%)
Apr 19, 2024
1.920
1.980
1.840
1.850
1,004,850
-0.06(-3.14%)
Apr 18, 2024
2.050
2.050
1.910
1.910
1,016,528
-0.07(-3.54%)
Apr 17, 2024
2.180
2.200
1.980
1.980
1,473,089
-0.17(-7.91%)
Apr 16, 2024
2.070
2.205
2.040
2.150
1,211,555
+0.08(+3.86%)
Apr 15, 2024
2.280
2.370
2.070
2.070
1,752,711
-0.23(-10.00%)
Apr 12, 2024
2.440
2.550
2.220
2.300
1,631,050
-0.17(-6.88%)
Apr 11, 2024
2.450
2.500
2.370
2.470
1,965,862
+0.04(+1.65%)
Apr 10, 2024
2.300
2.500
2.260
2.430
2,483,558
+0.04(+1.67%)
Apr 09, 2024
2.480
2.585
2.380
2.390
2,597,261
-0.21(-8.08%)
Apr 08, 2024
2.490
2.640
2.390
2.600
3,353,535
+0.15(+6.12%)
Apr 05, 2024
2.450
2.549
2.320
2.450
2,525,323
-0.06(-2.39%)
Apr 04, 2024
2.440
2.850
2.380
2.510
8,154,210
+0.12(+5.02%)
Apr 03, 2024
1.950
2.480
1.830
2.390
9,938,711
+0.52(+27.81%)
Apr 02, 2024
1.820
1.880
1.770
1.870
928,181
+0.01(+0.54%)
Apr 01, 2024
1.970
1.970
1.760
1.860
2,050,738
-0.11(-5.58%)
Mar 28, 2024
1.800
2.040
1.800
1.970
2,959,300
+0.18(+10.06%)
Mar 27, 2024
1.800
1.830
1.680
1.790
1,342,144
+0.06(+3.47%)
Mar 26, 2024
1.700
1.760
1.670
1.730
883,601
+0.07(+4.22%)
Mar 25, 2024
1.620
1.715
1.610
1.660
1,174,165
+0.03(+1.84%)
Mar 22, 2024
1.650
1.670
1.600
1.630
898,082
-0.04(-2.40%)
Mar 21, 2024
1.720
1.720
1.620
1.670
1,086,575
-0.03(-1.76%)
Mar 20, 2024
1.670
1.700
1.580
1.700
1,614,988
+0.03(+1.80%)
Mar 19, 2024
1.700
1.730
1.640
1.670
881,017
+0.00(+0.00%)
Mar 18, 2024
1.790
1.790
1.610
1.670
1,589,847
-0.10(-5.65%)
Mar 15, 2024
1.700
1.800
1.700
1.770
941,149
+0.09(+5.36%)
Mar 14, 2024
1.870
1.870
1.640
1.680
2,996,843
-0.16(-8.70%)
Mar 13, 2024
1.900
1.975
1.820
1.840
1,919,890
-0.07(-3.66%)
Mar 12, 2024
2.050
2.050
1.840
1.910
1,833,599
-0.11(-5.45%)
Mar 11, 2024
2.180
2.200
2.000
2.020
1,223,966
-0.08(-3.81%)
Mar 08, 2024
2.230
2.315
2.085
2.100
2,034,404
-0.09(-4.11%)
Mar 07, 2024
2.090
2.300
2.000
2.190
5,514,118
+0.20(+10.05%)
Mar 06, 2024
2.090
2.090
1.900
1.990
1,070,309
-0.02(-1.00%)
Mar 05, 2024
2.120
2.120
2.010
2.010
741,187
-0.08(-3.83%)
Mar 04, 2024
2.190
2.190
2.070
2.090
1,308,404
-0.04(-1.88%)
Mar 01, 2024
1.940
2.185
1.920
2.130
1,725,229
+0.19(+9.79%)
Feb 29, 2024
2.000
2.040
1.911
1.940
892,532
-0.02(-1.02%)
Feb 28, 2024
2.000
2.080
1.940
1.960
1,462,707
-0.04(-2.00%)
Feb 27, 2024
1.920
2.020
1.910
2.000
1,027,684
+0.10(+5.26%)
Feb 26, 2024
1.810
1.950
1.810
1.900
606,710
+0.07(+3.83%)
Feb 23, 2024
1.840
1.885
1.820
1.830
635,048
+0.00(+0.00%)
Feb 22, 2024
1.880
1.930
1.815
1.830
997,957
-0.05(-2.66%)
Feb 21, 2024
2.020
2.020
1.870
1.880
1,068,434
-0.13(-6.47%)
Feb 20, 2024
1.850
2.050
1.840
2.010
2,837,361
+0.17(+9.24%)
Feb 16, 2024
1.790
1.880
1.775
1.840
1,156,743
+0.04(+2.22%)
Feb 15, 2024
1.780
1.830
1.730
1.800
707,527
+0.03(+1.69%)
Feb 14, 2024
1.760
1.790
1.720
1.770
851,029
+0.03(+1.72%)
Feb 13, 2024
1.780
1.840
1.730
1.740
1,025,857
-0.14(-7.45%)
Feb 12, 2024
1.760
1.930
1.720
1.880
1,509,208
+0.15(+8.67%)
Feb 09, 2024
1.780
1.780
1.680
1.730
673,631
-0.02(-1.14%)
Feb 08, 2024
1.710
1.760
1.670
1.750
837,780
+0.05(+2.94%)
Feb 07, 2024
1.790
1.800
1.665
1.700
1,094,894
-0.09(-5.03%)
Feb 06, 2024
1.730
1.810
1.725
1.790
671,000
+0.05(+2.87%)
Feb 05, 2024
1.730
1.780
1.700
1.740
633,685
-0.03(-1.69%)
Feb 02, 2024
1.780
1.820
1.715
1.770
1,301,970
-0.04(-2.21%)
Feb 01, 2024
1.800
1.850
1.760
1.810
661,345
+0.03(+1.69%)
Jan 31, 2024
1.800
1.900
1.760
1.780
1,255,054
-0.07(-3.78%)
Jan 30, 2024
1.960
1.960
1.830
1.850
1,149,431
-0.11(-5.61%)
Jan 29, 2024
1.720
1.970
1.670
1.960
1,920,278
+0.24(+13.95%)
Jan 26, 2024
1.740
1.780
1.680
1.720
1,241,265
-0.02(-1.15%)
Jan 25, 2024
1.760
1.830
1.720
1.740
883,607
+0.00(+0.00%)
Jan 24, 2024
1.870
1.925
1.730
1.740
1,156,799
-0.09(-4.92%)
Jan 23, 2024
1.810
1.870
1.775
1.830
657,078
+0.01(+0.55%)
Jan 22, 2024
1.680
1.838
1.650
1.820
1,229,107
+0.12(+7.06%)
Jan 19, 2024
1.800
1.800
1.640
1.700
1,260,194
-0.07(-3.95%)
Jan 18, 2024
1.800
1.810
1.710
1.770
1,093,832
-0.03(-1.67%)
Jan 17, 2024
1.820
1.860
1.750
1.800
1,357,452
-0.06(-3.23%)
Jan 16, 2024
1.980
1.990
1.830
1.860
1,106,603
-0.10(-5.10%)
Jan 12, 2024
1.990
2.210
1.935
1.960
2,258,961
-0.04(-2.00%)
Jan 11, 2024
2.060
2.060
1.890
2.000
1,701,471
-0.06(-3.15%)
Jan 10, 2024
2.200
2.200
1.970
2.065
2,353,589
-0.12(-5.71%)
Jan 09, 2024
2.060
2.230
2.020
2.190
4,737,237
+0.17(+8.42%)
Jan 08, 2024
1.680
2.040
1.610
2.020
4,090,531
+0.38(+23.17%)
Jan 05, 2024
1.720
1.730
1.590
1.640
1,697,829
-0.08(-4.65%)
Jan 04, 2024
1.600
1.775
1.510
1.720
2,858,475
+0.22(+14.67%)
Jan 03, 2024
1.750
1.750
1.460
1.500
2,791,610
-0.19(-11.24%)
Jan 02, 2024
1.420
1.690
1.395
1.690
3,085,133
+0.28(+19.86%)
Dec 29, 2023
1.480
1.480
1.360
1.410
979,861
-0.08(-5.37%)
Dec 28, 2023
1.560
1.580
1.480
1.490
993,059
-0.06(-3.87%)
Dec 27, 2023
1.360
1.550
1.360
1.550
1,631,530
+0.20(+14.81%)
Dec 26, 2023
1.400
1.430
1.340
1.350
648,528
-0.05(-3.57%)
Dec 22, 2023
1.300
1.420
1.300
1.400
945,120
+0.10(+7.69%)
Dec 21, 2023
1.330
1.350
1.280
1.300
648,873
-0.02(-1.52%)
Dec 20, 2023
1.420
1.420
1.300
1.320
639,309
-0.09(-6.38%)
Dec 19, 2023
1.360
1.420
1.350
1.410
912,278
+0.05(+3.68%)
Dec 18, 2023
1.310
1.430
1.260
1.360
1,599,089
+0.10(+7.94%)
Dec 15, 2023
1.280
1.310
1.200
1.260
1,862,295
-0.02(-1.56%)
Dec 14, 2023
1.210
1.330
1.180
1.280
1,857,425
+0.07(+5.79%)
Dec 13, 2023
1.120
1.220
1.110
1.210
793,176
+0.09(+8.04%)
Dec 12, 2023
1.150
1.170
1.100
1.120
554,451
-0.03(-2.61%)
Dec 11, 2023
1.230
1.230
1.090
1.150
1,369,766
-0.06(-4.96%)
Dec 08, 2023
1.170
1.220
1.160
1.210
882,613
+0.04(+3.42%)
Dec 07, 2023
1.170
1.170
1.110
1.170
936,746
+0.02(+1.74%)
Dec 06, 2023
1.130
1.170
1.115
1.150
669,585
+0.03(+2.68%)
Dec 05, 2023
1.150
1.160
1.100
1.120
710,080
-0.02(-1.75%)
Dec 04, 2023
1.140
1.190
1.130
1.140
1,161,639
+0.02(+1.79%)
Dec 01, 2023
1.080
1.150
1.025
1.120
1,070,570
+0.08(+7.69%)
Nov 30, 2023
1.100
1.129
1.040
1.040
3,299,743
-0.08(-7.14%)
Nov 29, 2023
1.150
1.150
1.060
1.120
1,355,641
-0.02(-1.75%)
Nov 28, 2023
1.100
1.150
1.060
1.140
879,667
+0.06(+5.56%)
Nov 27, 2023
1.080
1.110
1.070
1.080
554,252
-0.02(-1.82%)
Nov 24, 2023
1.120
1.120
1.080
1.100
275,669
+0.01(+0.92%)
Nov 22, 2023
1.070
1.120
1.070
1.090
681,951
+0.02(+1.87%)
Nov 21, 2023
1.100
1.120
1.070
1.070
807,653
-0.05(-4.46%)
Nov 20, 2023
1.100
1.155
1.090
1.120
908,904
+0.01(+0.90%)
Nov 17, 2023
1.100
1.150
1.070
1.110
1,045,408
+0.00(+0.00%)
Nov 16, 2023
1.180
1.200
1.100
1.110
681,976
-0.09(-7.50%)
Nov 15, 2023
1.280
1.290
1.190
1.200
630,862
-0.05(-4.38%)
Nov 14, 2023
1.200
1.260
1.190
1.255
535,012
+0.10(+9.13%)
Nov 13, 2023
1.140
1.170
1.100
1.150
545,473
-0.02(-1.71%)
Nov 10, 2023
1.200
1.230
1.130
1.170
395,175
-0.01(-0.85%)
Nov 09, 2023
1.250
1.258
1.140
1.180
669,269
-0.03(-2.48%)
Nov 08, 2023
1.300
1.310
1.200
1.210
445,240
-0.09(-6.92%)
Nov 07, 2023
1.310
1.330
1.300
1.300
235,793
-0.02(-1.52%)
Nov 06, 2023
1.320
1.342
1.260
1.320
396,103
+0.00(+0.00%)
Nov 03, 2023
1.200
1.350
1.200
1.320
584,303
+0.08(+6.45%)
Nov 02, 2023
1.190
1.270
1.190
1.240
364,926
+0.05(+4.20%)
Nov 01, 2023
1.250
1.260
1.170
1.190
334,320
-0.04(-3.25%)
Oct 31, 2023
1.200
1.260
1.200
1.230
616,003
+0.04(+3.36%)
Oct 30, 2023
1.060
1.220
1.060
1.190
502,733
+0.13(+12.26%)
Oct 27, 2023
1.140
1.150
1.050
1.060
855,384
-0.08(-7.02%)
Oct 26, 2023
1.220
1.230
1.140
1.140
507,304
-0.05(-4.20%)
Oct 25, 2023
1.220
1.240
1.170
1.190
621,897
-0.04(-3.25%)
Oct 24, 2023
1.240
1.290
1.230
1.230
318,541
+0.00(+0.00%)
Oct 23, 2023
1.280
1.284
1.230
1.230
540,898
-0.07(-5.38%)
Oct 20, 2023
1.260
1.310
1.260
1.300
320,456
+0.01(+0.78%)
Oct 19, 2023
1.320
1.340
1.220
1.290
561,944
-0.07(-5.15%)
Oct 18, 2023
1.320
1.370
1.320
1.360
466,300
+0.04(+3.03%)
Oct 17, 2023
1.270
1.360
1.260
1.320
239,018
+0.01(+0.76%)
Oct 16, 2023
1.270
1.340
1.250
1.310
444,928
+0.03(+2.34%)
Oct 13, 2023
1.270
1.290
1.230
1.280
510,955
+0.03(+2.40%)
Oct 12, 2023
1.370
1.370
1.250
1.250
527,129
-0.08(-6.02%)
Oct 11, 2023
1.380
1.410
1.330
1.330
325,786
-0.04(-2.92%)
Oct 10, 2023
1.340
1.440
1.340
1.370
414,827
+0.01(+0.74%)
Oct 09, 2023
1.350
1.400
1.330
1.360
446,000
-0.03(-2.16%)
Oct 06, 2023
1.520
1.520
1.380
1.390
802,893
-0.13(-8.55%)
Oct 05, 2023
1.300
1.560
1.280
1.520
1,223,899
+0.21(+16.03%)
Oct 04, 2023
1.430
1.430
1.290
1.310
542,029
-0.08(-5.76%)
Oct 03, 2023
1.320
1.390
1.220
1.390
961,643
+0.15(+12.10%)
Oct 02, 2023
1.290
1.310
1.230
1.240
571,323
-0.05(-3.88%)
Sep 29, 2023
1.300
1.320
1.280
1.290
230,768
-0.01(-0.77%)
Sep 28, 2023
1.340
1.340
1.290
1.300
295,639
-0.04(-2.99%)
Sep 27, 2023
1.300
1.340
1.280
1.340
371,769
+0.07(+5.51%)
Sep 26, 2023
1.260
1.340
1.260
1.270
367,130
-0.01(-0.78%)
Sep 25, 2023
1.310
1.300
1.270
1.280
426,598
-0.03(-2.29%)
Sep 22, 2023
1.320
1.350
1.280
1.310
380,533
+0.00(+0.00%)
Sep 21, 2023
1.350
1.360
1.280
1.310
684,776
-0.05(-3.68%)
Sep 20, 2023
1.360
1.400
1.340
1.360
476,417
-0.05(-3.55%)
Sep 19, 2023
1.420
1.430
1.360
1.410
425,490
+0.00(+0.00%)
Sep 18, 2023
1.460
1.460
1.380
1.410
512,855
-0.04(-2.76%)
Sep 15, 2023
1.470
1.485
1.430
1.450
639,091
+0.00(+0.00%)
Sep 14, 2023
1.430
1.450
1.400
1.450
344,531
+0.04(+2.84%)
Sep 13, 2023
1.470
1.470
1.410
1.410
356,794
-0.03(-2.08%)
Sep 12, 2023
1.490
1.490
1.440
1.440
369,037
-0.05(-3.36%)
Sep 11, 2023
1.450
1.540
1.410
1.490
571,790
+0.06(+4.20%)
Sep 08, 2023
1.460
1.460
1.410
1.430
424,287
-0.02(-1.38%)
Sep 07, 2023
1.440
1.470
1.410
1.450
530,099
+0.01(+0.69%)
Sep 06, 2023
1.480
1.500
1.420
1.440
597,533
-0.04(-2.70%)
Sep 05, 2023
1.550
1.550
1.475
1.480
667,633
-0.06(-3.90%)
Sep 01, 2023
1.530
1.570
1.510
1.540
606,453
+0.01(+0.65%)
Aug 31, 2023
1.530
1.580
1.520
1.530
709,621
-0.01(-0.65%)
Aug 30, 2023
1.530
1.560
1.520
1.540
410,769
-0.02(-1.28%)
Aug 29, 2023
1.590
1.610
1.540
1.560
630,290
-0.02(-1.27%)
Aug 28, 2023
1.550
1.595
1.550
1.580
269,977
+0.04(+2.60%)
Aug 25, 2023
1.560
1.575
1.525
1.540
371,953
-0.02(-1.28%)
Aug 24, 2023
1.590
1.600
1.520
1.560
672,277
-0.04(-2.50%)
Aug 23, 2023
1.630
1.665
1.590
1.600
347,373
-0.03(-1.84%)
Aug 22, 2023
1.640
1.670
1.600
1.630
482,076
+0.00(+0.00%)
Aug 21, 2023
1.580
1.640
1.550
1.630
445,772
+0.05(+3.16%)
Aug 18, 2023
1.560
1.610
1.540
1.580
626,550
-0.01(-0.63%)
Aug 17, 2023
1.690
1.690
1.590
1.590
361,684
-0.08(-4.79%)
Aug 16, 2023
1.600
1.685
1.570
1.670
1,041,533
+0.06(+3.73%)
Aug 15, 2023
1.630
1.660
1.600
1.610
469,594
-0.05(-3.01%)
Aug 14, 2023
1.740
1.750
1.620
1.660
545,977
-0.02(-1.19%)
Aug 11, 2023
1.720
1.730
1.680
1.680
359,833
-0.03(-1.75%)
Aug 10, 2023
1.750
1.805
1.700
1.710
593,682
-0.05(-2.84%)
Aug 09, 2023
1.750
1.790
1.700
1.760
639,702
+0.01(+0.57%)
Aug 08, 2023
1.770
1.790
1.640
1.750
1,319,570
+0.00(+0.00%)
Aug 07, 2023
1.880
1.880
1.730
1.750
1,020,358
-0.14(-7.41%)
Aug 04, 2023
1.940
1.960
1.880
1.890
635,086
-0.04(-2.07%)
Aug 03, 2023
1.960
1.990
1.920
1.930
515,153
-0.06(-3.02%)
Aug 02, 2023
2.010
2.019
1.960
1.990
463,143
-0.06(-2.93%)
Aug 01, 2023
2.080
2.089
2.001
2.050
512,621
-0.04(-1.91%)
Jul 31, 2023
2.060
2.110
2.020
2.090
496,816
+0.03(+1.46%)
Jul 28, 2023
2.060
2.110
2.020
2.060
569,344
+0.02(+0.98%)
Jul 27, 2023
2.080
2.125
2.030
2.040
932,539
-0.02(-0.97%)
Jul 26, 2023
2.000
2.080
2.000
2.060
448,534
+0.06(+3.00%)
Jul 25, 2023
2.040
2.060
1.960
2.000
661,919
-0.07(-3.38%)
Jul 24, 2023
2.130
2.241
2.070
2.070
896,467
-0.02(-0.96%)
Jul 21, 2023
2.090
2.130
1.891
2.090
1,022,019
+0.02(+0.97%)
Jul 20, 2023
2.220
2.220
2.060
2.070
868,662
-0.09(-4.17%)
Jul 19, 2023
2.290
2.320
2.130
2.160
1,077,536
-0.12(-5.26%)
Jul 18, 2023
2.210
2.390
2.201
2.280
1,652,478
+0.07(+3.17%)
Jul 17, 2023
2.030
2.210
2.000
2.210
1,276,076
+0.19(+9.41%)
Jul 14, 2023
2.030
2.070
1.980
2.020
730,365
-0.02(-0.98%)
Jul 13, 2023
1.980
2.090
1.930
2.040
1,083,007
+0.08(+4.08%)
Jul 12, 2023
2.230
2.230
1.940
1.960
2,483,800
-0.18(-8.41%)
Jul 11, 2023
2.260
2.378
2.090
2.140
5,505,314
-0.10(-4.46%)
Jul 10, 2023
2.040
2.300
2.030
2.240
2,365,484
+0.20(+9.80%)
Jul 07, 2023
1.890
2.050
1.882
2.040
1,269,854
+0.14(+7.37%)
Jul 06, 2023
1.940
1.960
1.860
1.900
1,300,334
-0.01(-0.52%)
Jul 05, 2023
1.910
1.950
1.830
1.910
1,532,618
+0.02(+1.06%)
Jul 03, 2023
1.750
1.900
1.730
1.890
775,889
+0.17(+9.88%)
Jun 30, 2023
1.660
1.750
1.650
1.720
1,094,863
+0.09(+5.52%)
Jun 29, 2023
1.660
1.660
1.560
1.630
865,048
-0.01(-0.61%)
Jun 28, 2023
1.550
1.640
1.491
1.640
1,283,439
+0.12(+7.89%)
Jun 27, 2023
1.450
1.530
1.440
1.520
743,988
+0.08(+5.56%)
Jun 26, 2023
1.560
1.560
1.440
1.440
897,170
-0.11(-7.10%)
Jun 23, 2023
1.560
1.560
1.460
1.550
1,950,896
+0.00(+0.00%)
Jun 22, 2023
1.650
1.655
1.520
1.550
2,745,714
-0.08(-4.91%)
Jun 21, 2023
1.800
1.820
1.630
1.630
2,344,700
-0.18(-9.94%)
Jun 20, 2023
1.830
1.830
1.770
1.810
541,673
-0.02(-1.09%)
Jun 16, 2023
1.770
1.840
1.725
1.830
2,226,949
+0.04(+2.23%)
Jun 15, 2023
1.760
1.800
1.735
1.790
672,010
+0.01(+0.56%)
Jun 14, 2023
1.800
1.840
1.740
1.780
536,074
-0.04(-2.20%)
Jun 13, 2023
1.770
1.870
1.770
1.820
652,196
+0.05(+2.82%)
Jun 12, 2023
1.750
1.830
1.740
1.770
577,232
+0.02(+1.14%)
Jun 09, 2023
1.780
1.829
1.740
1.750
374,071
-0.04(-2.23%)
Jun 08, 2023
1.870
1.870
1.775
1.790
561,723
-0.08(-4.28%)
Jun 07, 2023
1.880
1.900
1.830
1.870
589,083
-0.03(-1.58%)
Jun 06, 2023
1.830
1.900
1.790
1.900
517,026
+0.08(+4.40%)
Jun 05, 2023
1.830
1.847
1.750
1.820
433,172
+0.06(+3.41%)
Jun 02, 2023
1.730
1.795
1.700
1.760
478,788
+0.04(+2.33%)
Jun 01, 2023
1.790
1.790
1.710
1.720
495,474
-0.07(-3.91%)
May 31, 2023
1.780
1.835
1.740
1.790
964,600
+0.00(+0.00%)
May 30, 2023
1.800
1.880
1.760
1.790
487,544
+0.02(+1.13%)
May 26, 2023
1.790
1.820
1.720
1.770
554,329
+0.00(+0.00%)
May 25, 2023
1.810
1.830
1.740
1.770
595,315
-0.04(-2.21%)
May 24, 2023
1.900
1.900
1.780
1.810
895,358
-0.07(-3.72%)
May 23, 2023
1.960
2.060
1.860
1.880
1,449,753
-0.08(-4.08%)
May 22, 2023
1.900
1.960
1.890
1.960
503,833
+0.08(+4.26%)
May 19, 2023
1.870
1.975
1.870
1.880
573,763
+0.02(+1.08%)
May 18, 2023
1.900
1.920
1.825
1.860
814,592
-0.04(-2.11%)
May 17, 2023
1.960
1.960
1.900
1.900
544,513
-0.04(-2.06%)
May 16, 2023
2.000
2.000
1.910
1.940
535,935
-0.06(-3.00%)
May 15, 2023
1.890
2.075
1.890
2.000
927,152
+0.10(+5.26%)
May 12, 2023
1.980
2.000
1.895
1.900
438,827
-0.06(-3.06%)
May 11, 2023
2.000
2.020
1.930
1.960
599,753
-0.04(-2.00%)
May 10, 2023
1.980
2.020
1.950
2.000
658,483
+0.04(+2.04%)
May 09, 2023
2.000
2.080
1.930
1.960
698,053
-0.05(-2.49%)
May 08, 2023
2.000
2.020
1.960
2.010
669,374
+0.00(+0.00%)
May 05, 2023
1.980
2.040
1.950
2.010
570,946
+0.06(+3.08%)
May 04, 2023
1.900
1.980
1.890
1.950
572,664
+0.05(+2.63%)
May 03, 2023
1.920
1.955
1.865
1.900
545,825
+0.01(+0.53%)
May 02, 2023
1.960
2.010
1.870
1.890
859,054
-0.09(-4.55%)
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.