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
Hive Digital Technologies Ltd
(NQ:
HIVE
)
2.440
-0.010 (-0.41%)
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 (%)
Mar 28, 2024
3.270
3.335
3.320
3.370
4,458,235
+0.13(+4.01%)
Mar 27, 2024
3.180
3.270
3.055
3.240
2,612,643
+0.09(+2.86%)
Mar 26, 2024
3.200
3.230
3.090
3.150
2,300,271
-0.04(-1.25%)
Mar 25, 2024
3.130
3.215
3.065
3.190
3,365,122
+0.14(+4.59%)
Mar 22, 2024
3.090
3.100
2.950
3.050
2,107,958
-0.07(-2.24%)
Mar 21, 2024
3.280
3.280
3.115
3.120
2,577,550
-0.09(-2.80%)
Mar 20, 2024
2.990
3.235
2.925
3.210
3,784,641
+0.25(+8.45%)
Mar 19, 2024
2.920
3.010
2.780
2.960
2,230,387
-0.01(-0.34%)
Mar 18, 2024
3.100
3.100
2.945
2.970
2,086,802
-0.10(-3.26%)
Mar 15, 2024
2.910
3.080
2.890
3.070
4,494,359
+0.12(+4.07%)
Mar 14, 2024
3.070
3.110
2.910
2.950
2,727,549
-0.18(-5.75%)
Mar 13, 2024
3.120
3.220
3.080
3.130
2,676,415
-0.01(-0.32%)
Mar 12, 2024
3.170
3.170
3.060
3.140
2,521,003
+0.01(+0.32%)
Mar 11, 2024
3.510
3.560
3.130
3.130
3,467,530
-0.30(-8.75%)
Mar 08, 2024
3.390
3.650
3.350
3.430
3,058,880
+0.04(+1.18%)
Mar 07, 2024
3.450
3.485
3.310
3.390
1,556,880
-0.06(-1.74%)
Mar 06, 2024
3.500
3.580
3.395
3.450
2,935,367
+0.05(+1.47%)
Mar 05, 2024
3.490
3.655
3.320
3.400
2,108,350
-0.19(-5.29%)
Mar 04, 2024
3.940
3.990
3.480
3.590
3,874,777
-0.28(-7.24%)
Mar 01, 2024
3.860
3.890
3.680
3.870
2,045,240
+0.06(+1.57%)
Feb 29, 2024
4.100
4.160
3.670
3.810
3,881,076
-0.19(-4.75%)
Feb 28, 2024
4.490
4.540
4.000
4.000
7,807,543
-0.33(-7.62%)
Feb 27, 2024
4.510
4.570
4.192
4.330
4,190,860
+0.06(+1.41%)
Feb 26, 2024
3.810
4.330
3.810
4.270
4,247,481
+0.45(+11.78%)
Feb 23, 2024
4.040
4.085
3.775
3.820
1,713,709
-0.29(-7.06%)
Feb 22, 2024
4.120
4.260
4.080
4.110
2,121,973
+0.03(+0.74%)
Feb 21, 2024
4.000
4.165
3.992
4.080
2,138,535
-0.17(-4.00%)
Feb 20, 2024
4.400
4.460
4.000
4.250
3,485,392
-0.16(-3.63%)
Feb 16, 2024
4.490
4.585
4.220
4.410
3,573,749
-0.05(-1.12%)
Feb 15, 2024
4.450
4.500
4.175
4.460
5,866,434
+0.12(+2.76%)
Feb 14, 2024
3.960
4.340
3.870
4.340
7,396,467
+0.72(+19.89%)
Feb 13, 2024
3.700
3.850
3.480
3.620
3,357,174
-0.24(-6.22%)
Feb 12, 2024
3.610
3.950
3.610
3.860
5,926,467
+0.25(+6.93%)
Feb 09, 2024
3.670
3.670
3.450
3.610
4,393,040
+0.19(+5.56%)
Feb 08, 2024
3.250
3.420
3.180
3.420
3,147,396
+0.31(+9.97%)
Feb 07, 2024
3.100
3.140
2.975
3.110
1,560,522
+0.04(+1.30%)
Feb 06, 2024
3.000
3.110
2.980
3.070
1,200,364
+0.06(+1.99%)
Feb 05, 2024
3.100
3.100
2.960
3.010
1,514,946
-0.11(-3.53%)
Feb 02, 2024
3.160
3.220
3.050
3.120
1,423,275
-0.12(-3.70%)
Feb 01, 2024
3.180
3.350
3.120
3.240
1,855,685
+0.07(+2.21%)
Jan 31, 2024
3.220
3.450
3.170
3.170
3,123,366
-0.22(-6.49%)
Jan 30, 2024
3.490
3.537
3.325
3.390
1,810,801
-0.08(-2.31%)
Jan 29, 2024
3.400
3.540
3.200
3.470
3,100,002
+0.13(+3.89%)
Jan 26, 2024
3.240
3.340
3.150
3.340
3,217,148
+0.24(+7.74%)
Jan 25, 2024
2.980
3.100
2.970
3.100
2,073,611
+0.10(+3.33%)
Jan 24, 2024
3.130
3.200
2.940
3.000
2,463,612
-0.02(-0.66%)
Jan 23, 2024
3.020
3.130
3.010
3.020
1,310,229
-0.11(-3.51%)
Jan 22, 2024
3.130
3.250
3.005
3.130
2,448,422
-0.05(-1.57%)
Jan 19, 2024
3.160
3.200
2.970
3.180
3,045,174
+0.01(+0.32%)
Jan 18, 2024
3.440
3.500
3.125
3.170
2,978,973
-0.27(-7.85%)
Jan 17, 2024
3.450
3.500
3.400
3.440
1,534,456
-0.10(-2.82%)
Jan 16, 2024
3.550
3.660
3.370
3.540
2,657,749
-0.08(-2.21%)
Jan 12, 2024
3.950
4.010
3.610
3.620
4,057,971
-0.44(-10.84%)
Jan 11, 2024
4.770
4.770
3.885
4.060
8,297,623
-0.35(-7.94%)
Jan 10, 2024
4.120
4.560
4.010
4.410
4,542,801
+0.21(+5.00%)
Jan 09, 2024
4.330
4.450
4.185
4.200
2,863,310
-0.19(-4.33%)
Jan 08, 2024
4.220
4.500
3.940
4.390
4,222,064
+0.24(+5.78%)
Jan 05, 2024
4.330
4.340
4.090
4.150
2,965,794
-0.20(-4.60%)
Jan 04, 2024
4.390
4.600
4.231
4.350
3,232,572
+0.05(+1.16%)
Jan 03, 2024
4.060
4.480
3.844
4.300
5,332,021
-0.09(-2.05%)
Jan 02, 2024
5.040
5.070
4.380
4.390
5,868,866
-0.14(-3.09%)
Dec 29, 2023
5.360
5.660
4.435
4.530
13,031,056
-0.81(-15.17%)
Dec 28, 2023
5.460
5.649
5.170
5.340
9,930,361
-0.38(-6.64%)
Dec 27, 2023
5.600
5.740
5.260
5.720
10,280,595
+0.60(+11.72%)
Dec 26, 2023
5.060
5.245
4.870
5.120
4,913,155
+0.01(+0.20%)
Dec 22, 2023
4.970
5.440
4.790
5.110
11,445,558
+0.21(+4.29%)
Dec 21, 2023
4.420
4.900
4.280
4.900
7,425,318
+0.74(+17.79%)
Dec 20, 2023
4.060
4.655
3.930
4.160
12,345,974
+0.33(+8.62%)
Dec 19, 2023
3.990
4.320
3.675
3.830
9,289,460
-0.03(-0.78%)
Dec 18, 2023
3.600
3.910
3.575
3.860
3,495,033
+0.18(+4.89%)
Dec 15, 2023
3.500
3.690
3.450
3.680
5,129,414
+0.09(+2.51%)
Dec 14, 2023
3.750
3.880
3.550
3.590
5,308,752
-0.13(-3.49%)
Dec 13, 2023
3.410
3.720
3.290
3.720
3,091,456
+0.31(+9.09%)
Dec 12, 2023
3.450
3.510
3.350
3.410
1,824,556
+0.07(+2.10%)
Dec 11, 2023
3.950
3.990
3.320
3.340
4,126,966
-0.86(-20.48%)
Dec 08, 2023
3.930
4.205
3.930
4.200
2,809,542
+0.28(+7.14%)
Dec 07, 2023
3.770
4.040
3.760
3.920
1,634,549
+0.07(+1.82%)
Dec 06, 2023
4.070
4.140
3.751
3.850
3,183,750
-0.13(-3.27%)
Dec 05, 2023
3.830
4.209
3.750
3.980
5,071,303
+0.15(+3.92%)
Dec 04, 2023
3.790
3.880
3.570
3.830
4,593,650
+0.36(+10.37%)
Dec 01, 2023
3.120
3.495
3.070
3.470
3,364,719
+0.40(+13.03%)
Nov 30, 2023
3.160
3.160
3.070
3.070
754,044
-0.08(-2.54%)
Nov 29, 2023
3.190
3.275
3.120
3.150
1,612,808
+0.00(+0.00%)
Nov 28, 2023
2.920
3.150
2.909
3.150
2,483,294
+0.26(+9.00%)
Nov 27, 2023
2.850
3.005
2.830
2.890
1,023,546
-0.05(-1.70%)
Nov 24, 2023
2.860
2.990
2.810
2.940
1,214,455
+0.07(+2.44%)
Nov 22, 2023
2.860
2.890
2.750
2.870
1,051,334
+0.02(+0.70%)
Nov 21, 2023
2.910
2.915
2.795
2.850
1,340,256
-0.10(-3.39%)
Nov 20, 2023
2.990
3.075
2.915
2.950
1,798,140
-0.05(-1.67%)
Nov 17, 2023
2.980
3.010
2.902
3.000
632,260
+0.08(+2.74%)
Nov 16, 2023
3.040
3.040
2.890
2.920
1,035,524
-0.18(-5.81%)
Nov 15, 2023
2.900
3.150
2.830
3.100
1,705,934
+0.25(+8.77%)
Nov 14, 2023
2.890
2.950
2.790
2.850
848,731
+0.00(+0.00%)
Nov 13, 2023
3.050
3.060
2.821
2.850
1,954,819
-0.28(-8.95%)
Nov 10, 2023
3.230
3.310
3.040
3.130
1,204,149
-0.08(-2.49%)
Nov 09, 2023
3.430
3.565
3.160
3.210
1,901,979
-0.01(-0.31%)
Nov 08, 2023
3.320
3.350
3.160
3.220
750,925
-0.12(-3.59%)
Nov 07, 2023
3.290
3.380
3.165
3.340
775,528
+0.03(+0.91%)
Nov 06, 2023
3.360
3.430
3.250
3.310
777,377
-0.03(-0.90%)
Nov 03, 2023
3.260
3.410
3.240
3.340
1,011,921
+0.04(+1.21%)
Nov 02, 2023
3.160
3.350
3.125
3.300
1,389,133
+0.21(+6.80%)
Nov 01, 2023
3.110
3.120
2.965
3.090
1,000,369
+0.03(+0.98%)
Oct 31, 2023
2.900
3.105
2.780
3.060
2,915,071
+0.11(+3.73%)
Oct 30, 2023
3.040
3.125
2.880
2.950
1,069,318
+0.01(+0.34%)
Oct 27, 2023
3.120
3.180
2.940
2.940
999,182
-0.14(-4.55%)
Oct 26, 2023
3.310
3.310
3.020
3.080
1,350,953
-0.25(-7.51%)
Oct 25, 2023
3.440
3.530
3.270
3.330
1,283,365
-0.08(-2.35%)
Oct 24, 2023
3.440
3.520
3.252
3.410
2,510,347
+0.28(+8.95%)
Oct 23, 2023
3.050
3.220
2.940
3.130
1,955,026
+0.16(+5.39%)
Oct 20, 2023
3.040
3.170
2.940
2.970
1,024,476
+0.03(+1.02%)
Oct 19, 2023
2.940
3.020
2.880
2.940
658,331
+0.04(+1.38%)
Oct 18, 2023
3.060
3.140
2.880
2.900
1,135,421
-0.20(-6.45%)
Oct 17, 2023
3.070
3.230
3.020
3.100
885,266
-0.04(-1.27%)
Oct 16, 2023
3.060
3.168
2.910
3.140
2,276,450
+0.28(+9.79%)
Oct 13, 2023
2.930
2.960
2.830
2.860
841,484
-0.03(-1.04%)
Oct 12, 2023
3.000
3.020
2.880
2.890
613,148
-0.12(-3.99%)
Oct 11, 2023
3.160
3.195
2.970
3.010
703,922
-0.17(-5.35%)
Oct 10, 2023
3.110
3.260
3.080
3.180
658,159
+0.05(+1.60%)
Oct 09, 2023
3.060
3.130
3.005
3.130
448,657
+0.01(+0.32%)
Oct 06, 2023
2.880
3.140
2.880
3.120
952,222
+0.18(+6.12%)
Oct 05, 2023
2.960
3.080
2.860
2.940
758,712
-0.02(-0.68%)
Oct 04, 2023
2.920
2.985
2.800
2.960
795,521
+0.10(+3.50%)
Oct 03, 2023
3.010
3.080
2.840
2.860
1,066,660
-0.24(-7.74%)
Oct 02, 2023
3.260
3.420
3.041
3.100
1,453,047
+0.02(+0.65%)
Sep 29, 2023
3.200
3.210
3.070
3.080
722,781
-0.04(-1.28%)
Sep 28, 2023
2.970
3.225
2.960
3.120
1,260,859
+0.13(+4.35%)
Sep 27, 2023
3.040
3.080
2.910
2.990
1,050,227
+0.06(+2.05%)
Sep 26, 2023
2.960
3.000
2.920
2.930
494,667
-0.07(-2.33%)
Sep 25, 2023
2.950
3.025
2.985
3.000
694,869
+0.01(+0.33%)
Sep 22, 2023
3.030
3.090
2.980
2.990
649,541
-0.02(-0.66%)
Sep 21, 2023
3.000
3.070
2.930
3.010
974,036
-0.05(-1.63%)
Sep 20, 2023
3.190
3.240
3.060
3.060
618,130
-0.12(-3.77%)
Sep 19, 2023
3.220
3.290
3.120
3.180
795,538
+0.00(+0.00%)
Sep 18, 2023
3.390
3.420
3.165
3.180
1,332,983
+0.02(+0.63%)
Sep 15, 2023
3.250
3.270
3.120
3.160
1,055,982
-0.10(-3.07%)
Sep 14, 2023
3.250
3.390
3.205
3.260
768,605
+0.10(+3.16%)
Sep 13, 2023
3.260
3.280
3.100
3.160
706,159
-0.08(-2.47%)
Sep 12, 2023
3.300
3.515
3.185
3.240
1,318,791
+0.08(+2.53%)
Sep 11, 2023
3.300
3.370
3.160
3.160
825,903
-0.18(-5.39%)
Sep 08, 2023
3.420
3.450
3.300
3.340
642,136
-0.06(-1.76%)
Sep 07, 2023
3.340
3.450
3.250
3.400
810,222
-0.02(-0.58%)
Sep 06, 2023
3.470
3.530
3.355
3.420
616,210
-0.01(-0.29%)
Sep 05, 2023
3.420
3.480
3.365
3.430
842,821
-0.04(-1.15%)
Sep 01, 2023
3.630
3.679
3.400
3.470
1,361,937
-0.18(-4.93%)
Aug 31, 2023
3.920
3.950
3.640
3.650
1,096,536
-0.26(-6.65%)
Aug 30, 2023
3.940
3.980
3.800
3.910
934,366
-0.06(-1.51%)
Aug 29, 2023
3.420
4.100
3.360
3.970
2,683,696
+0.53(+15.41%)
Aug 28, 2023
3.500
3.550
3.420
3.440
668,728
-0.01(-0.29%)
Aug 25, 2023
3.470
3.565
3.390
3.450
941,677
+0.00(+0.00%)
Aug 24, 2023
3.790
3.850
3.440
3.450
1,171,369
-0.33(-8.73%)
Aug 23, 2023
3.470
3.845
3.470
3.780
1,948,740
+0.30(+8.62%)
Aug 22, 2023
3.540
3.656
3.425
3.480
929,761
-0.09(-2.52%)
Aug 21, 2023
3.790
3.860
3.550
3.570
1,411,833
-0.22(-5.80%)
Aug 18, 2023
3.600
3.830
3.560
3.790
1,235,902
-0.03(-0.79%)
Aug 17, 2023
4.050
4.080
3.800
3.820
1,417,551
-0.34(-8.17%)
Aug 16, 2023
4.150
4.255
4.070
4.160
1,258,603
-0.05(-1.19%)
Aug 15, 2023
4.480
4.580
4.200
4.210
1,042,476
-0.34(-7.47%)
Aug 14, 2023
4.590
4.680
4.365
4.550
887,627
-0.13(-2.78%)
Aug 11, 2023
4.500
4.700
4.430
4.680
1,104,800
+0.20(+4.46%)
Aug 10, 2023
4.670
4.905
4.434
4.480
2,031,074
-0.16(-3.45%)
Aug 09, 2023
4.940
5.040
4.620
4.640
1,059,938
-0.25(-5.11%)
Aug 08, 2023
4.740
4.934
4.520
4.890
1,330,132
+0.33(+7.24%)
Aug 07, 2023
4.670
4.670
4.330
4.560
1,521,377
-0.12(-2.56%)
Aug 04, 2023
4.850
4.920
4.675
4.680
812,706
-0.17(-3.51%)
Aug 03, 2023
4.900
4.990
4.810
4.850
683,992
-0.13(-2.61%)
Aug 02, 2023
5.160
5.290
4.940
4.980
1,158,145
-0.20(-3.86%)
Aug 01, 2023
5.180
5.270
5.045
5.180
922,156
-0.24(-4.43%)
Jul 31, 2023
5.340
5.500
5.315
5.420
1,131,611
+0.12(+2.26%)
Jul 28, 2023
5.150
5.330
5.136
5.300
732,427
+0.26(+5.16%)
Jul 27, 2023
5.470
5.470
5.015
5.040
944,956
-0.27(-5.08%)
Jul 26, 2023
5.130
5.370
5.060
5.310
923,506
+0.15(+2.91%)
Jul 25, 2023
5.190
5.410
5.160
5.160
888,550
+0.02(+0.39%)
Jul 24, 2023
5.180
5.280
4.980
5.140
1,441,773
-0.19(-3.56%)
Jul 21, 2023
5.480
5.600
5.110
5.330
1,577,644
-0.12(-2.20%)
Jul 20, 2023
5.870
5.980
5.410
5.450
1,435,094
-0.33(-5.71%)
Jul 19, 2023
5.640
5.940
5.600
5.780
1,413,433
+0.18(+3.21%)
Jul 18, 2023
5.500
5.739
5.310
5.600
1,886,777
-0.13(-2.27%)
Jul 17, 2023
6.030
6.380
5.715
5.730
2,369,292
-0.25(-4.18%)
Jul 14, 2023
6.650
6.650
5.810
5.980
3,223,965
-0.66(-9.94%)
Jul 13, 2023
5.890
6.840
5.820
6.640
5,535,368
+0.98(+17.31%)
Jul 11, 2023
5.660
31,487
-0.27(-4.55%)
Jul 10, 2023
5.570
5.930
5.360
5.930
2,923,134
+0.40(+7.23%)
Jul 07, 2023
5.150
5.710
5.150
5.530
2,878,469
+0.35(+6.76%)
Jul 06, 2023
5.190
5.300
4.960
5.180
2,773,052
+0.01(+0.19%)
Jul 05, 2023
4.890
5.240
4.740
5.170
2,252,527
+0.15(+2.99%)
Jul 03, 2023
4.710
5.050
4.690
5.020
1,616,994
+0.39(+8.42%)
Jun 30, 2023
4.800
4.850
4.450
4.630
2,337,362
+0.00(+0.00%)
Jun 29, 2023
4.550
4.760
4.460
4.630
1,696,106
+0.17(+3.81%)
Jun 28, 2023
4.150
4.605
4.120
4.460
3,155,635
+0.11(+2.53%)
Jun 27, 2023
4.020
4.350
4.010
4.350
2,440,069
+0.43(+10.97%)
Jun 26, 2023
4.120
4.310
3.875
3.920
2,368,864
-0.23(-5.54%)
Jun 23, 2023
3.910
4.155
3.750
4.150
3,268,546
+0.27(+6.96%)
Jun 22, 2023
3.830
3.935
3.660
3.880
1,859,151
+0.10(+2.65%)
Jun 21, 2023
3.780
3.930
3.710
3.780
2,712,676
+0.18(+5.00%)
Jun 20, 2023
3.300
3.639
3.280
3.600
2,659,050
+0.38(+11.80%)
Jun 16, 2023
3.080
3.360
3.063
3.220
2,934,513
+0.12(+3.87%)
Jun 15, 2023
3.060
3.100
3.005
3.100
812,376
-0.04(-1.27%)
Jun 14, 2023
3.100
3.165
3.050
3.140
667,169
+0.02(+0.64%)
Jun 13, 2023
3.080
3.159
3.040
3.120
702,212
+0.02(+0.65%)
Jun 12, 2023
3.000
3.120
2.960
3.100
850,764
+0.10(+3.33%)
Jun 09, 2023
3.130
3.151
2.970
3.000
679,034
-0.06(-1.96%)
Jun 08, 2023
3.010
3.150
3.010
3.060
641,827
-0.01(-0.33%)
Jun 07, 2023
3.180
3.220
3.060
3.070
696,800
-0.11(-3.46%)
Jun 06, 2023
3.000
3.180
2.970
3.180
767,048
+0.08(+2.58%)
Jun 05, 2023
3.160
3.200
3.060
3.100
692,617
-0.15(-4.62%)
Jun 02, 2023
3.320
3.420
3.210
3.250
770,958
-0.03(-0.91%)
Jun 01, 2023
3.240
3.345
3.158
3.280
802,889
+0.04(+1.23%)
May 31, 2023
3.080
3.265
3.070
3.240
942,802
+0.07(+2.21%)
May 30, 2023
3.140
3.260
3.080
3.170
1,239,056
+0.18(+6.02%)
May 26, 2023
2.960
3.080
2.960
2.990
581,212
+0.01(+0.34%)
May 25, 2023
3.010
3.020
2.909
2.980
394,951
-0.04(-1.32%)
May 24, 2023
3.050
3.070
2.940
3.020
503,106
-0.05(-1.63%)
May 23, 2023
3.200
3.261
3.021
3.070
660,808
-0.09(-2.85%)
May 22, 2023
3.040
3.210
3.040
3.160
489,770
+0.08(+2.60%)
May 19, 2023
3.130
3.140
3.045
3.080
403,400
-0.04(-1.28%)
May 18, 2023
3.140
3.170
3.050
3.120
508,252
-0.02(-0.64%)
May 17, 2023
2.970
3.155
2.965
3.140
564,599
+0.16(+5.37%)
May 16, 2023
3.050
3.140
2.970
2.980
629,145
-0.13(-4.18%)
May 15, 2023
2.900
3.110
2.880
3.110
918,733
+0.24(+8.36%)
May 12, 2023
2.870
2.890
2.770
2.870
971,342
-0.05(-1.71%)
May 11, 2023
3.140
3.140
2.870
2.920
1,327,343
-0.22(-7.01%)
May 10, 2023
3.130
3.290
3.110
3.140
1,108,066
+0.03(+0.96%)
May 09, 2023
3.050
3.120
3.010
3.110
551,097
+0.04(+1.30%)
May 08, 2023
3.070
3.110
3.029
3.070
748,552
-0.12(-3.76%)
May 05, 2023
3.070
3.200
3.040
3.190
767,446
+0.16(+5.28%)
May 04, 2023
3.040
3.125
3.010
3.030
655,364
+0.01(+0.33%)
May 03, 2023
3.090
3.130
3.010
3.020
741,025
-0.11(-3.51%)
May 02, 2023
3.050
3.180
2.945
3.130
1,100,875
+0.08(+2.62%)
May 01, 2023
3.220
3.230
3.010
3.050
1,155,695
-0.19(-5.86%)
Apr 28, 2023
3.360
3.450
3.210
3.240
2,847,425
-0.15(-4.42%)
Apr 27, 2023
3.340
3.420
3.271
3.390
1,133,576
+0.06(+1.80%)
Apr 26, 2023
3.370
3.452
3.285
3.330
1,487,397
+0.19(+6.05%)
Apr 25, 2023
3.110
3.210
2.990
3.140
1,345,188
-0.01(-0.32%)
Apr 24, 2023
3.260
3.300
3.130
3.150
841,215
-0.08(-2.48%)
Apr 21, 2023
3.340
3.370
3.190
3.230
838,696
-0.11(-3.29%)
Apr 20, 2023
3.600
3.640
3.330
3.340
1,293,981
-0.28(-7.73%)
Apr 19, 2023
3.690
3.760
3.620
3.620
1,429,214
-0.33(-8.35%)
Apr 18, 2023
3.950
4.100
3.920
3.950
757,170
+0.10(+2.60%)
Apr 17, 2023
3.790
3.890
3.620
3.850
1,580,308
-0.20(-4.94%)
Apr 14, 2023
4.130
4.200
3.855
4.050
1,880,733
+0.04(+1.00%)
Apr 13, 2023
3.650
4.109
3.630
4.010
2,634,123
+0.43(+12.01%)
Apr 12, 2023
3.750
3.825
3.570
3.580
1,292,859
-0.20(-5.29%)
Apr 11, 2023
3.570
3.860
3.570
3.780
2,212,702
+0.27(+7.69%)
Apr 10, 2023
3.160
3.530
3.099
3.510
1,623,795
+0.28(+8.67%)
Apr 06, 2023
3.130
3.250
3.030
3.230
773,804
+0.07(+2.22%)
Apr 05, 2023
3.300
3.320
3.100
3.160
579,690
-0.14(-4.24%)
Apr 04, 2023
3.400
3.400
3.230
3.300
486,213
-0.06(-1.79%)
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.