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
Universal Technical Institute Inc
(NY:
UTI
)
14.35
-0.27 (-1.85%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
May 21, 2024
14.53
14.53
14.28
14.35
683,842
-0.27(-1.85%)
May 20, 2024
14.98
15.23
14.55
14.62
767,302
-0.36(-2.40%)
May 17, 2024
15.31
15.37
14.93
14.98
356,924
-0.28(-1.83%)
May 16, 2024
15.34
15.60
15.21
15.26
461,513
-0.16(-1.04%)
May 15, 2024
15.10
15.43
15.07
15.42
475,071
+0.49(+3.28%)
May 14, 2024
15.08
15.18
14.88
14.93
386,972
-0.06(-0.40%)
May 13, 2024
15.10
15.36
14.99
14.99
699,626
-0.03(-0.20%)
May 10, 2024
15.30
15.49
14.76
15.02
695,568
-0.17(-1.12%)
May 09, 2024
16.10
16.10
14.14
15.19
1,688,463
-1.50(-8.99%)
May 08, 2024
16.82
17.09
16.61
16.69
509,892
+0.06(+0.36%)
May 07, 2024
16.68
16.96
16.54
16.63
526,661
+0.11(+0.67%)
May 06, 2024
15.66
16.58
15.66
16.52
793,736
+0.91(+5.83%)
May 03, 2024
15.59
16.03
15.41
15.61
1,280,545
+0.20(+1.30%)
May 02, 2024
15.50
15.68
15.23
15.41
1,224,107
+0.12(+0.78%)
May 01, 2024
15.19
15.53
15.06
15.29
363,256
+0.07(+0.46%)
Apr 30, 2024
15.37
15.52
15.12
15.22
743,869
-0.29(-1.87%)
Apr 29, 2024
15.23
15.56
15.06
15.51
401,983
+0.31(+2.04%)
Apr 26, 2024
14.88
15.28
14.84
15.20
221,095
+0.31(+2.08%)
Apr 25, 2024
14.61
14.93
14.47
14.89
265,412
+0.27(+1.85%)
Apr 24, 2024
14.55
14.77
14.47
14.62
345,238
+0.10(+0.69%)
Apr 23, 2024
14.65
14.82
14.50
14.52
213,397
-0.02(-0.14%)
Apr 22, 2024
14.32
14.60
14.20
14.54
270,783
-0.04(-0.27%)
Apr 19, 2024
14.20
14.59
14.20
14.58
372,825
+0.35(+2.46%)
Apr 18, 2024
14.28
14.48
14.20
14.23
293,453
-0.04(-0.28%)
Apr 17, 2024
14.55
14.55
14.24
14.27
221,804
-0.21(-1.45%)
Apr 16, 2024
14.57
14.73
14.46
14.48
296,480
-0.15(-1.03%)
Apr 15, 2024
15.10
15.27
14.60
14.63
327,965
-0.33(-2.21%)
Apr 12, 2024
15.18
15.26
14.86
14.96
378,721
-0.30(-1.97%)
Apr 11, 2024
15.28
15.32
15.06
15.26
321,086
+0.05(+0.33%)
Apr 10, 2024
15.15
15.41
14.95
15.21
412,767
-0.09(-0.59%)
Apr 09, 2024
15.50
15.50
15.19
15.30
280,046
-0.18(-1.16%)
Apr 08, 2024
15.16
15.69
15.02
15.48
785,777
+0.70(+4.74%)
Apr 05, 2024
14.73
14.94
14.70
14.78
306,032
+0.11(+0.75%)
Apr 04, 2024
14.96
15.03
14.66
14.67
378,794
-0.13(-0.88%)
Apr 03, 2024
14.73
14.95
14.69
14.80
349,617
+0.05(+0.34%)
Apr 02, 2024
14.56
14.82
14.11
14.75
585,125
+0.12(+0.82%)
Apr 01, 2024
16.08
16.17
14.55
14.63
786,048
-1.31(-8.22%)
Mar 28, 2024
15.20
15.95
15.95
15.94
1,137,264
+0.76(+5.01%)
Mar 27, 2024
14.86
15.20
14.86
15.18
307,396
+0.31(+2.08%)
Mar 26, 2024
15.04
15.20
14.85
14.87
652,397
-0.15(-1.00%)
Mar 25, 2024
15.10
15.22
14.90
15.02
320,271
-0.08(-0.53%)
Mar 22, 2024
15.07
15.14
14.83
15.10
278,085
+0.06(+0.40%)
Mar 21, 2024
14.90
15.12
14.86
15.04
491,027
+0.17(+1.14%)
Mar 20, 2024
14.66
14.88
14.47
14.87
298,033
+0.17(+1.16%)
Mar 19, 2024
14.50
14.74
14.32
14.70
553,458
+0.17(+1.17%)
Mar 18, 2024
14.59
14.62
14.37
14.53
687,963
+0.01(+0.07%)
Mar 15, 2024
14.50
14.71
14.49
14.52
1,835,026
-0.07(-0.48%)
Mar 14, 2024
15.03
15.06
14.44
14.59
528,294
-0.47(-3.12%)
Mar 13, 2024
15.17
15.33
14.77
15.06
533,158
-0.11(-0.73%)
Mar 12, 2024
14.80
15.20
14.65
15.17
485,351
+0.35(+2.36%)
Mar 11, 2024
14.49
14.97
14.42
14.82
431,471
+0.30(+2.07%)
Mar 08, 2024
14.93
14.94
14.30
14.52
575,217
-0.39(-2.62%)
Mar 07, 2024
15.21
15.32
14.80
14.91
511,757
-0.22(-1.45%)
Mar 06, 2024
15.26
15.41
15.08
15.13
474,769
-0.05(-0.33%)
Mar 05, 2024
15.13
15.31
15.07
15.18
526,113
+0.05(+0.33%)
Mar 04, 2024
15.24
15.48
15.04
15.13
792,103
+0.10(+0.67%)
Mar 01, 2024
15.03
15.17
14.95
15.03
422,208
-0.01(-0.07%)
Feb 29, 2024
15.00
15.10
14.85
15.04
325,414
+0.31(+2.10%)
Feb 28, 2024
15.00
15.17
14.60
14.73
470,545
-0.30(-2.00%)
Feb 27, 2024
15.27
15.39
14.95
15.03
364,552
-0.21(-1.38%)
Feb 26, 2024
15.07
15.36
14.99
15.24
518,094
+0.13(+0.86%)
Feb 23, 2024
15.01
15.28
14.95
15.11
586,364
+0.11(+0.73%)
Feb 22, 2024
14.73
15.11
14.58
15.00
756,147
+0.50(+3.45%)
Feb 21, 2024
14.75
14.76
14.23
14.50
710,356
-0.33(-2.23%)
Feb 20, 2024
14.59
14.93
14.51
14.83
702,802
+0.17(+1.16%)
Feb 16, 2024
14.96
15.15
14.64
14.66
1,068,178
-0.20(-1.35%)
Feb 15, 2024
14.66
14.90
13.23
14.86
3,027,587
-1.15(-7.18%)
Feb 14, 2024
15.99
16.07
15.83
16.01
495,133
+0.33(+2.10%)
Feb 13, 2024
15.70
15.79
15.31
15.68
672,889
-0.26(-1.63%)
Feb 12, 2024
15.91
16.11
15.72
15.94
811,513
+0.14(+0.89%)
Feb 09, 2024
16.15
16.37
15.55
15.80
891,967
-0.40(-2.47%)
Feb 08, 2024
15.78
16.32
15.23
16.20
2,903,724
+1.50(+10.20%)
Feb 07, 2024
14.61
14.91
14.47
14.70
555,935
-0.03(-0.20%)
Feb 06, 2024
15.05
15.21
14.39
14.73
1,137,077
-0.12(-0.81%)
Feb 05, 2024
14.25
15.06
14.09
14.85
2,448,561
+0.45(+3.12%)
Feb 02, 2024
14.43
14.54
14.29
14.40
404,704
-0.05(-0.35%)
Feb 01, 2024
14.18
14.55
14.08
14.45
402,953
+0.33(+2.34%)
Jan 31, 2024
14.28
14.44
14.09
14.12
319,671
-0.27(-1.88%)
Jan 30, 2024
14.55
14.56
14.25
14.39
475,642
-0.22(-1.51%)
Jan 29, 2024
15.25
15.40
14.54
14.61
720,792
-0.58(-3.82%)
Jan 26, 2024
14.70
15.19
14.45
15.19
900,183
+0.49(+3.33%)
Jan 25, 2024
14.50
14.73
14.37
14.70
470,568
+0.43(+3.01%)
Jan 24, 2024
14.53
14.70
14.08
14.27
222,967
-0.12(-0.83%)
Jan 23, 2024
14.20
14.51
14.13
14.39
441,890
+0.26(+1.84%)
Jan 22, 2024
14.07
14.33
13.90
14.13
651,321
+0.18(+1.29%)
Jan 19, 2024
13.98
14.00
13.41
13.95
649,033
+0.05(+0.36%)
Jan 18, 2024
13.81
13.91
13.48
13.90
765,697
+0.15(+1.09%)
Jan 17, 2024
13.32
13.83
13.15
13.75
787,735
+0.59(+4.48%)
Jan 16, 2024
13.10
13.28
12.91
13.16
674,906
+0.11(+0.84%)
Jan 12, 2024
12.56
13.13
12.56
13.05
482,187
+0.52(+4.15%)
Jan 11, 2024
12.60
12.64
12.23
12.53
154,656
-0.02(-0.16%)
Jan 10, 2024
12.65
12.87
12.44
12.55
428,368
-0.06(-0.48%)
Jan 09, 2024
12.44
12.83
12.14
12.61
250,453
+0.10(+0.80%)
Jan 08, 2024
12.94
13.05
12.47
12.51
297,026
-0.35(-2.72%)
Jan 05, 2024
12.53
13.04
12.51
12.86
361,507
+0.01(+0.08%)
Jan 04, 2024
12.51
12.95
12.51
12.85
364,252
+0.25(+1.98%)
Jan 03, 2024
12.53
12.80
12.38
12.60
321,522
+0.09(+0.72%)
Jan 02, 2024
12.40
12.67
12.17
12.51
469,950
-0.01(-0.08%)
Dec 29, 2023
12.56
12.78
12.45
12.52
483,755
-0.08(-0.63%)
Dec 28, 2023
12.93
12.97
12.56
12.60
284,715
-0.40(-3.08%)
Dec 27, 2023
13.00
13.28
12.89
13.00
361,667
-0.01(-0.08%)
Dec 26, 2023
12.12
13.10
12.12
13.01
368,122
+1.08(+9.05%)
Dec 22, 2023
11.71
11.94
11.59
11.93
343,604
+0.34(+2.93%)
Dec 21, 2023
11.54
11.66
11.39
11.59
218,830
+0.32(+2.84%)
Dec 20, 2023
11.09
11.70
11.09
11.27
195,561
+0.25(+2.27%)
Dec 19, 2023
10.75
11.11
10.46
11.02
444,718
+0.30(+2.80%)
Dec 18, 2023
11.09
11.10
10.64
10.72
351,546
-0.30(-2.72%)
Dec 15, 2023
11.16
11.30
10.93
11.02
500,383
+0.08(+0.73%)
Dec 14, 2023
11.05
11.28
10.92
10.94
470,537
+0.00(+0.00%)
Dec 13, 2023
11.68
11.68
10.87
10.94
566,816
-0.78(-6.66%)
Dec 12, 2023
11.75
11.75
11.48
11.72
173,802
+0.01(+0.09%)
Dec 11, 2023
11.90
11.90
11.53
11.71
195,567
-0.17(-1.43%)
Dec 08, 2023
11.84
11.97
11.84
11.88
137,882
+0.00(+0.00%)
Dec 07, 2023
11.95
12.22
11.80
11.88
136,312
-0.02(-0.17%)
Dec 06, 2023
12.15
12.26
11.80
11.90
125,672
-0.05(-0.42%)
Dec 05, 2023
11.98
12.10
11.91
11.95
207,179
-0.01(-0.08%)
Dec 04, 2023
11.94
12.00
11.63
11.96
243,361
+0.02(+0.17%)
Dec 01, 2023
11.59
12.04
11.57
11.94
395,348
+0.27(+2.31%)
Nov 30, 2023
11.79
12.00
11.58
11.67
141,149
-0.20(-1.68%)
Nov 29, 2023
11.68
11.97
11.58
11.87
148,729
+0.25(+2.15%)
Nov 28, 2023
11.79
11.88
11.56
11.62
90,949
-0.16(-1.36%)
Nov 27, 2023
11.38
11.82
11.32
11.78
123,303
+0.27(+2.35%)
Nov 24, 2023
11.80
11.93
11.47
11.51
221,836
-0.22(-1.88%)
Nov 22, 2023
11.50
11.75
11.37
11.73
169,125
+0.24(+2.09%)
Nov 21, 2023
11.24
11.54
11.24
11.49
219,982
+0.27(+2.41%)
Nov 20, 2023
11.57
11.83
11.18
11.22
359,905
-0.23(-2.01%)
Nov 17, 2023
11.25
11.47
11.07
11.45
338,269
+0.20(+1.78%)
Nov 16, 2023
10.44
11.45
9.980
11.25
747,462
+1.56(+16.10%)
Nov 15, 2023
9.950
9.970
9.620
9.690
149,663
-0.20(-2.02%)
Nov 14, 2023
9.610
9.940
9.550
9.890
187,564
+0.50(+5.32%)
Nov 13, 2023
9.440
9.610
9.360
9.390
43,625
-0.16(-1.68%)
Nov 10, 2023
9.370
9.670
9.220
9.550
107,741
+0.19(+2.03%)
Nov 09, 2023
9.270
9.460
9.180
9.360
103,880
+0.01(+0.11%)
Nov 08, 2023
9.380
9.380
9.290
9.350
51,155
+0.00(+0.00%)
Nov 07, 2023
9.400
9.400
9.270
9.350
63,870
+0.03(+0.32%)
Nov 06, 2023
9.100
9.350
9.010
9.320
52,884
+0.24(+2.64%)
Nov 03, 2023
9.490
9.490
8.910
9.080
91,653
-0.31(-3.30%)
Nov 02, 2023
9.000
9.410
9.000
9.390
163,265
+0.39(+4.33%)
Nov 01, 2023
8.690
9.050
8.600
9.000
105,680
+0.27(+3.09%)
Oct 31, 2023
8.530
8.750
8.530
8.730
49,593
+0.12(+1.39%)
Oct 30, 2023
8.410
8.645
8.410
8.610
85,837
+0.20(+2.38%)
Oct 27, 2023
8.370
8.520
8.330
8.410
57,944
+0.00(+0.00%)
Oct 26, 2023
8.490
8.520
8.350
8.410
44,593
+0.01(+0.12%)
Oct 25, 2023
8.170
8.426
8.070
8.400
137,554
+0.23(+2.82%)
Oct 24, 2023
8.110
8.255
8.040
8.170
33,336
+0.15(+1.87%)
Oct 23, 2023
7.970
8.160
7.780
8.020
37,440
+0.04(+0.50%)
Oct 20, 2023
8.130
8.130
7.920
7.980
72,517
-0.14(-1.72%)
Oct 19, 2023
8.150
8.330
8.110
8.120
126,887
-0.17(-2.05%)
Oct 18, 2023
8.400
8.400
8.190
8.290
63,299
-0.12(-1.43%)
Oct 17, 2023
8.460
8.580
8.344
8.410
98,747
-0.04(-0.47%)
Oct 16, 2023
8.530
8.600
8.400
8.450
53,281
+0.07(+0.84%)
Oct 13, 2023
8.700
8.720
8.350
8.380
44,886
-0.26(-3.01%)
Oct 12, 2023
8.500
8.710
8.360
8.640
80,839
+0.19(+2.25%)
Oct 11, 2023
8.410
8.530
8.320
8.450
105,385
+0.01(+0.12%)
Oct 10, 2023
8.420
8.590
8.420
8.440
48,002
+0.07(+0.84%)
Oct 09, 2023
8.390
8.415
8.330
8.370
44,012
-0.10(-1.18%)
Oct 06, 2023
8.400
8.550
8.350
8.470
45,044
+0.07(+0.83%)
Oct 05, 2023
8.470
8.530
8.350
8.400
83,906
-0.11(-1.29%)
Oct 04, 2023
8.380
8.580
8.130
8.510
135,634
+0.07(+0.83%)
Oct 03, 2023
8.300
8.550
8.230
8.440
74,247
+0.06(+0.72%)
Oct 02, 2023
8.350
8.450
8.300
8.380
61,179
+0.00(+0.00%)
Sep 29, 2023
8.740
8.740
8.290
8.380
64,762
-0.37(-4.23%)
Sep 28, 2023
8.650
8.810
8.500
8.750
88,409
+0.10(+1.16%)
Sep 27, 2023
8.570
8.810
8.540
8.650
198,428
+0.13(+1.53%)
Sep 26, 2023
8.500
8.730
8.500
8.520
61,549
-0.04(-0.47%)
Sep 25, 2023
8.330
8.590
8.470
8.560
74,258
+0.21(+2.51%)
Sep 22, 2023
8.430
8.510
8.280
8.350
75,897
-0.09(-1.07%)
Sep 21, 2023
8.420
8.620
8.380
8.440
88,056
-0.06(-0.71%)
Sep 20, 2023
8.500
8.590
8.460
8.500
84,562
+0.07(+0.83%)
Sep 19, 2023
8.400
8.480
8.345
8.430
57,269
+0.04(+0.48%)
Sep 18, 2023
8.520
8.590
8.280
8.390
57,935
-0.08(-0.94%)
Sep 15, 2023
8.400
8.510
8.240
8.470
332,119
+0.02(+0.24%)
Sep 14, 2023
8.460
8.554
8.270
8.450
62,068
+0.00(+0.00%)
Sep 13, 2023
8.600
8.700
8.420
8.450
90,519
-0.11(-1.29%)
Sep 12, 2023
8.590
8.900
8.530
8.560
235,191
-0.05(-0.58%)
Sep 11, 2023
8.570
8.640
8.460
8.610
104,051
+0.17(+2.01%)
Sep 08, 2023
8.050
8.570
7.980
8.440
228,605
+0.38(+4.71%)
Sep 07, 2023
7.960
8.100
7.855
8.060
284,307
+0.16(+2.03%)
Sep 06, 2023
7.710
8.010
7.710
7.900
80,853
+0.18(+2.33%)
Sep 05, 2023
8.030
8.050
7.700
7.720
80,497
-0.32(-3.98%)
Sep 01, 2023
7.995
8.150
7.995
8.040
68,846
+0.07(+0.88%)
Aug 31, 2023
7.960
8.100
7.915
7.970
49,493
+0.01(+0.13%)
Aug 30, 2023
7.910
8.050
7.910
7.960
61,660
+0.00(+0.00%)
Aug 29, 2023
8.080
8.190
7.850
7.960
42,817
-0.11(-1.36%)
Aug 28, 2023
7.840
8.110
7.840
8.070
94,136
+0.18(+2.28%)
Aug 25, 2023
8.130
8.270
7.860
7.890
90,168
-0.22(-2.71%)
Aug 24, 2023
8.030
8.160
8.010
8.110
62,879
+0.02(+0.25%)
Aug 23, 2023
7.980
8.120
7.940
8.090
72,279
+0.09(+1.12%)
Aug 22, 2023
7.880
8.130
7.744
8.000
97,249
+0.15(+1.91%)
Aug 21, 2023
7.970
8.085
7.790
7.850
68,216
-0.09(-1.13%)
Aug 18, 2023
8.200
8.230
7.880
7.940
208,207
-0.35(-4.22%)
Aug 17, 2023
8.430
8.465
8.210
8.290
61,522
-0.14(-1.66%)
Aug 16, 2023
8.360
8.520
8.256
8.430
43,643
+0.07(+0.84%)
Aug 15, 2023
8.390
8.670
8.300
8.360
50,028
-0.04(-0.48%)
Aug 14, 2023
8.480
8.620
8.370
8.400
71,735
-0.05(-0.59%)
Aug 11, 2023
8.160
8.470
8.119
8.450
448,386
+0.29(+3.55%)
Aug 10, 2023
8.010
8.260
8.010
8.160
91,157
+0.22(+2.77%)
Aug 09, 2023
7.730
8.780
7.710
7.940
175,908
-0.08(-1.00%)
Aug 08, 2023
7.810
8.033
7.460
8.020
87,416
+0.19(+2.43%)
Aug 07, 2023
7.410
7.850
7.410
7.830
73,103
+0.45(+6.10%)
Aug 04, 2023
7.360
7.450
7.295
7.380
127,613
+0.05(+0.68%)
Aug 03, 2023
7.130
7.360
7.130
7.330
59,349
+0.15(+2.09%)
Aug 02, 2023
7.200
7.280
7.110
7.180
40,266
-0.06(-0.83%)
Aug 01, 2023
7.250
7.350
7.165
7.240
45,152
-0.04(-0.55%)
Jul 31, 2023
7.150
7.340
7.140
7.280
49,425
+0.16(+2.25%)
Jul 28, 2023
7.280
7.290
7.060
7.120
154,649
-0.06(-0.84%)
Jul 27, 2023
7.330
7.410
7.110
7.180
63,433
-0.10(-1.37%)
Jul 26, 2023
7.200
7.380
7.200
7.280
58,273
+0.09(+1.25%)
Jul 25, 2023
7.180
7.290
7.130
7.190
32,707
-0.02(-0.28%)
Jul 24, 2023
7.140
7.301
7.140
7.210
42,704
+0.05(+0.70%)
Jul 21, 2023
7.300
7.390
7.120
7.160
97,031
-0.06(-0.83%)
Jul 20, 2023
7.160
7.240
7.120
7.220
56,204
+0.05(+0.70%)
Jul 19, 2023
6.980
7.200
6.940
7.170
42,752
+0.20(+2.87%)
Jul 18, 2023
6.900
7.010
6.870
6.970
37,046
+0.08(+1.16%)
Jul 17, 2023
6.870
7.040
6.870
6.890
66,438
+0.00(+0.00%)
Jul 14, 2023
6.810
6.950
6.700
6.890
38,602
+0.06(+0.88%)
Jul 13, 2023
6.860
6.910
6.790
6.830
29,537
-0.01(-0.15%)
Jul 12, 2023
6.950
6.950
6.768
6.840
39,808
+0.02(+0.29%)
Jul 11, 2023
6.830
6.850
6.730
6.820
26,793
+0.00(+0.00%)
Jul 10, 2023
6.860
7.040
6.770
6.820
43,179
-0.07(-1.02%)
Jul 07, 2023
6.550
6.970
6.550
6.890
270,297
+0.38(+5.84%)
Jul 06, 2023
6.690
6.690
6.450
6.510
81,735
-0.21(-3.12%)
Jul 05, 2023
6.950
6.950
6.720
6.720
77,958
-0.29(-4.14%)
Jul 03, 2023
6.870
7.030
6.800
7.010
61,357
+0.10(+1.45%)
Jun 30, 2023
7.020
7.235
6.760
6.910
88,630
-0.07(-1.00%)
Jun 29, 2023
6.610
6.990
6.610
6.980
67,024
+0.39(+5.92%)
Jun 28, 2023
6.530
6.690
6.450
6.590
76,783
-0.02(-0.30%)
Jun 27, 2023
6.660
6.699
6.470
6.610
109,787
+0.01(+0.15%)
Jun 26, 2023
6.830
7.056
6.580
6.600
100,144
-0.15(-2.22%)
Jun 23, 2023
6.470
6.760
6.390
6.750
1,281,068
+0.15(+2.27%)
Jun 22, 2023
6.510
6.630
6.430
6.600
54,630
+0.08(+1.23%)
Jun 21, 2023
6.510
6.590
6.365
6.520
56,470
-0.02(-0.31%)
Jun 20, 2023
6.410
6.590
6.340
6.540
54,066
+0.12(+1.87%)
Jun 16, 2023
6.780
6.780
6.410
6.420
157,922
-0.24(-3.60%)
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.